03/08/2004 17:05:00*274.63*274.71*274.71*274.57
03/08/2004 17:10:00*274.74*274.77*274.77*274.71
03/08/2004 17:15:00*274.77*274.8*274.8*274.77
03/08/2004 17:20:00*274.74*274.75*274.8*274.74
03/08/2004 17:25:00*274.71*274.72*274.75*274.71
03/08/2004 17:30:00*274.72*274.73*274.73*274.72
03/08/2004 17:35:00*274.67*274.72*274.73*274.67
03/08/2004 17:40:00*274.74*274.83*274.83*274.72
03/08/2004 17:45:00*274.83*274.91*274.91*274.83
03/08/2004 17:50:00*275.0*274.93*275.0*274.91
03/08/2004 17:55:00*274.94*274.93*274.94*274.93
03/08/2004 18:00:00*274.93*274.89*274.93*274.89
03/08/2004 18:05:00*274.8*274.74*274.89*274.74
03/08/2004 18:10:00*274.75*274.67*274.75*274.67
03/08/2004 18:15:00*274.67*274.57*274.67*274.57
03/08/2004 18:20:00*274.62*274.77*274.77*274.57
03/08/2004 18:25:00*274.7*274.77*274.77*274.7
03/08/2004 18:30:00*274.77*274.65*274.77*274.65
03/08/2004 18:35:00*274.6*274.52*274.65*274.52
03/08/2004 18:40:00*274.55*274.5*274.55*274.5
03/08/2004 18:45:00*274.52*274.52*274.52*274.5
03/08/2004 18:50:00*274.43*274.44*274.52*274.43
03/08/2004 18:55:00*274.42*274.28*274.44*274.28
03/08/2004 19:00:00*274.31*274.31*274.31*274.28
03/08/2004 19:05:00*274.3*274.25*274.31*274.25
03/08/2004 19:10:00*274.28*274.29*274.29*274.25
03/08/2004 19:15:00*274.26*274.26*274.29*274.26
03/08/2004 19:20:00*274.29*274.33*274.33*274.26
03/08/2004 19:25:00*274.31*274.33*274.33*274.31
03/08/2004 19:30:00*274.42*274.42*274.42*274.33
03/08/2004 19:35:00*274.44*274.44*274.44*274.42
03/08/2004 19:40:00*274.38*274.43*274.44*274.38
03/08/2004 19:45:00*274.41*274.41*274.43*274.41
03/08/2004 19:50:00*274.46*274.49*274.49*274.41
03/08/2004 19:55:00*274.42*274.41*274.49*274.41
03/08/2004 20:00:00*274.4*274.4*274.41*274.4
03/08/2004 20:05:00*274.4*274.4*274.4*274.4
03/08/2004 20:10:00*274.25*274.17*274.4*274.17
03/08/2004 20:15:00*274.17*274.17*274.17*274.17
03/08/2004 20:20:00*274.2*274.19*274.2*274.17
03/08/2004 20:25:00*274.08*273.99*274.19*273.99
03/08/2004 20:30:00*274.06*274.06*274.06*273.99
03/08/2004 20:35:00*274.02*274.02*274.06*274.02
03/08/2004 20:40:00*274.04*274.0*274.04*274.0
03/08/2004 20:45:00*274.07*274.07*274.07*274.0
03/08/2004 20:50:00*274.08*273.83*274.08*273.83
03/08/2004 20:55:00*273.82*273.76*273.83*273.76
03/08/2004 21:00:00*273.78*273.78*273.78*273.76
03/08/2004 21:05:00*273.73*273.73*273.78*273.73
03/08/2004 21:10:00*273.75*273.75*273.75*273.73
03/08/2004 21:15:00*273.74*273.74*273.75*273.74
03/08/2004 21:20:00*273.77*273.72*273.77*273.72
03/08/2004 21:25:00*273.66*273.65*273.72*273.65
03/08/2004 21:30:00*273.65*273.75*273.75*273.65
03/08/2004 21:35:00*273.88*273.9*273.9*273.75
03/08/2004 21:40:00*273.9*273.96*273.96*273.9
03/08/2004 21:45:00*273.96*273.98*273.98*273.96
03/08/2004 21:50:00*273.91*273.94*273.98*273.91
03/08/2004 21:55:00*273.96*273.91*273.96*273.91
03/08/2004 22:00:00*273.91*273.89*273.91*273.89
03/08/2004 22:05:00*273.9*273.79*273.9*273.79
03/08/2004 22:10:00*273.79*273.82*273.82*273.79
03/08/2004 22:15:00*273.82*273.66*273.82*273.66
03/08/2004 22:20:00*273.64*273.72*273.72*273.64
03/08/2004 22:25:00*273.72*273.71*273.72*273.71
03/08/2004 22:30:00*273.71*273.69*273.71*273.69
03/08/2004 22:35:00*273.6*273.61*273.69*273.6
03/08/2004 22:40:00*273.67*273.71*273.71*273.61
03/08/2004 22:45:00*273.71*273.8*273.8*273.71
03/08/2004 22:50:00*273.77*273.75*273.8*273.75
03/08/2004 22:55:00*273.78*273.83*273.83*273.75
03/08/2004 23:00:00*273.83*273.86*273.86*273.83
03/08/2004 23:05:00*273.85*273.84*273.86*273.84
03/08/2004 23:10:00*273.84*273.84*273.84*273.82
03/08/2004 23:15:00*273.84*273.87*273.87*273.84
03/08/2004 23:20:00*273.86*273.83*273.87*273.83
03/08/2004 23:25:00*273.83*273.77*273.85*273.77
03/08/2004 23:30:00*273.77*273.79*273.79*273.77
03/08/2004 23:35:00*273.86*273.85*273.86*273.79
03/08/2004 23:40:00*273.85*273.85*273.85*273.84
03/08/2004 23:45:00*273.85*273.87*273.87*273.85
03/08/2004 23:50:00*273.75*273.82*273.87*273.75
03/08/2004 23:55:00*273.82*273.76*273.83*273.76
03/09/2004 00:00:00*273.76*273.8*273.8*273.76
03/09/2004 00:05:00*273.84*273.85*273.85*273.8
03/09/2004 00:10:00*273.85*273.8*273.85*273.8
03/09/2004 00:15:00*273.8*273.87*273.87*273.8
03/09/2004 00:20:00*273.88*273.85*273.88*273.85
03/09/2004 00:25:00*273.85*273.76*273.85*273.76
03/09/2004 00:30:00*273.76*273.84*273.84*273.76
03/09/2004 00:35:00*273.75*273.84*273.84*273.75
03/09/2004 00:40:00*273.83*273.91*273.91*273.83
03/09/2004 00:45:00*273.91*273.83*273.91*273.83
03/09/2004 00:50:00*273.91*273.9*273.91*273.83
03/09/2004 00:55:00*273.76*273.79*273.9*273.76
03/09/2004 01:00:00*273.79*273.88*273.88*273.79
03/09/2004 01:05:00*273.85*273.65*273.88*273.65
03/09/2004 01:10:00*273.46*273.58*273.65*273.46
03/09/2004 01:15:00*273.65*273.65*273.65*273.58
03/09/2004 01:20:00*273.67*273.63*273.67*273.63
03/09/2004 01:25:00*273.65*273.67*273.67*273.63
03/09/2004 01:30:00*273.69*273.69*273.69*273.67
03/09/2004 01:35:00*273.75*273.74*273.75*273.69
03/09/2004 01:40:00*273.74*273.6*273.74*273.6
03/09/2004 01:45:00*273.6*273.56*273.6*273.56
03/09/2004 01:50:00*273.55*273.68*273.68*273.55
03/09/2004 01:55:00*273.64*273.64*273.68*273.64
03/09/2004 02:00:00*273.64*273.66*273.66*273.64
03/09/2004 02:05:00*273.58*273.71*273.71*273.58
03/09/2004 02:10:00*273.57*273.58*273.71*273.57
03/09/2004 02:15:00*273.58*273.61*273.61*273.58
03/09/2004 02:20:00*273.62*273.62*273.62*273.61
03/09/2004 02:25:00*273.84*273.76*273.84*273.62
03/09/2004 02:30:00*273.78*273.78*273.78*273.76
03/09/2004 02:35:00*273.9*273.86*273.9*273.78
03/09/2004 02:40:00*273.84*274.15*274.15*273.84
03/09/2004 02:45:00*274.08*274.08*274.15*274.08
03/09/2004 02:50:00*274.22*274.11*274.22*274.08
03/09/2004 02:55:00*274.12*273.99*274.12*273.99
03/09/2004 03:00:00*274.04*274.04*274.04*273.99
03/09/2004 03:05:00*274.15*274.21*274.21*274.04
03/09/2004 03:10:00*274.19*274.19*274.21*274.19
03/09/2004 03:15:00*274.22*274.22*274.22*274.19
03/09/2004 03:20:00*274.22*274.16*274.22*274.16
03/09/2004 03:25:00*274.29*274.29*274.29*274.16
03/09/2004 03:30:00*274.21*274.21*274.29*274.21
03/09/2004 03:35:00*274.07*274.08*274.21*274.07
03/09/2004 03:40:00*274.01*273.95*274.08*273.95
03/09/2004 03:45:00*273.96*273.96*273.96*273.95
03/09/2004 03:50:00*273.95*273.98*273.98*273.95
03/09/2004 03:55:00*273.84*273.84*273.98*273.84
03/09/2004 04:00:00*273.84*273.79*273.84*273.79
03/09/2004 04:05:00*273.99*273.96*273.99*273.79
03/09/2004 04:10:00*274.11*274.14*274.14*273.96
03/09/2004 04:15:00*274.2*274.2*274.2*274.14
03/09/2004 04:20:00*274.08*274.07*274.2*274.07
03/09/2004 04:25:00*274.04*274.04*274.07*274.04
03/09/2004 04:30:00*274.0*274.0*274.04*274.0
03/09/2004 04:35:00*274.09*274.16*274.16*274.0
03/09/2004 04:40:00*274.1*274.2*274.2*274.1
03/09/2004 04:45:00*274.18*274.18*274.2*274.18
03/09/2004 04:50:00*274.32*274.31*274.32*274.18
03/09/2004 04:55:00*274.42*274.51*274.51*274.31
03/09/2004 05:00:00*274.73*274.73*274.73*274.51
03/09/2004 05:05:00*275.19*274.99*275.19*274.73
03/09/2004 05:10:00*275.55*275.54*275.55*274.99
03/09/2004 05:15:00*275.42*275.42*275.54*275.42
03/09/2004 05:20:00*275.26*275.33*275.42*275.26
03/09/2004 05:25:00*275.34*275.31*275.34*275.31
03/09/2004 05:30:00*275.31*275.2*275.31*275.2
03/09/2004 05:35:00*275.3*275.29*275.3*275.2
03/09/2004 05:40:00*275.22*275.2*275.29*275.2
03/09/2004 05:45:00*275.34*275.34*275.34*275.2
03/09/2004 05:50:00*275.32*275.45*275.45*275.32
03/09/2004 05:55:00*275.46*275.45*275.46*275.45
03/09/2004 06:00:00*275.45*275.49*275.49*275.45
03/09/2004 06:05:00*275.46*275.36*275.49*275.36
03/09/2004 06:10:00*275.29*275.41*275.41*275.29
03/09/2004 06:15:00*275.41*275.46*275.46*275.41
03/09/2004 06:20:00*275.3*275.25*275.46*275.25
03/09/2004 06:25:00*275.25*275.29*275.29*275.25
03/09/2004 06:30:00*275.29*275.36*275.36*275.29
03/09/2004 06:35:00*275.36*275.4*275.4*275.36
03/09/2004 06:40:00*275.4*275.33*275.4*275.29
03/09/2004 06:45:00*275.33*275.31*275.33*275.31
03/09/2004 06:50:00*275.35*275.3*275.35*275.3
03/09/2004 06:55:00*275.3*275.18*275.3*275.18
03/09/2004 07:00:00*275.18*275.25*275.25*275.18
03/09/2004 07:05:00*275.28*275.15*275.28*275.15
03/09/2004 07:10:00*275.14*275.18*275.18*275.14
03/09/2004 07:15:00*275.18*275.18*275.18*275.18
03/09/2004 07:20:00*275.23*275.21*275.23*275.18
03/09/2004 07:25:00*275.15*275.11*275.21*275.11
03/09/2004 07:30:00*275.11*275.2*275.2*275.11
03/09/2004 07:35:00*275.21*275.23*275.23*275.2
03/09/2004 07:40:00*275.3*275.44*275.44*275.23
03/09/2004 07:45:00*275.62*275.62*275.62*275.44
03/09/2004 07:50:00*275.59*275.53*275.62*275.53
03/09/2004 07:55:00*275.77*275.73*275.77*275.53
03/09/2004 08:00:00*275.73*275.68*275.73*275.68
03/09/2004 08:05:00*275.61*275.61*275.68*275.61
03/09/2004 08:10:00*275.61*275.48*275.61*275.48
03/09/2004 08:15:00*275.48*275.46*275.48*275.46
03/09/2004 08:20:00*275.68*275.6*275.68*275.46
03/09/2004 08:25:00*275.54*275.61*275.61*275.54
03/09/2004 08:30:00*275.51*275.51*275.61*275.51
03/09/2004 08:35:00*275.58*275.61*275.61*275.51
03/09/2004 08:40:00*275.53*275.51*275.61*275.51
03/09/2004 08:45:00*275.58*275.58*275.58*275.51
03/09/2004 08:50:00*275.54*275.49*275.58*275.49
03/09/2004 08:55:00*275.26*275.31*275.49*275.26
03/09/2004 09:00:00*275.31*275.3*275.31*275.3
03/09/2004 09:05:00*275.43*275.43*275.43*275.3
03/09/2004 09:10:00*275.55*275.54*275.55*275.43
03/09/2004 09:15:00*275.54*275.62*275.62*275.54
03/09/2004 09:20:00*275.51*275.43*275.62*275.43
03/09/2004 09:25:00*275.43*275.21*275.43*275.21
03/09/2004 09:30:00*275.21*275.14*275.21*275.14
03/09/2004 09:35:00*275.15*275.1*275.15*275.1
03/09/2004 09:40:00*275.11*274.96*275.11*274.96
03/09/2004 09:45:00*274.88*274.88*274.96*274.88
03/09/2004 09:50:00*275.11*275.11*275.11*274.88
03/09/2004 09:55:00*275.05*275.12*275.12*275.05
03/09/2004 10:00:00*275.16*275.16*275.16*275.12
03/09/2004 10:05:00*274.73*274.94*275.16*274.73
03/09/2004 10:10:00*274.96*275.05*275.05*274.94
03/09/2004 10:15:00*275.13*275.13*275.13*275.05
03/09/2004 10:20:00*275.2*275.02*275.2*275.02
03/09/2004 10:25:00*275.03*274.8*275.03*274.8
03/09/2004 10:30:00*274.92*274.92*274.92*274.8
03/09/2004 10:35:00*275.03*274.86*275.03*274.86
03/09/2004 10:40:00*274.78*274.75*274.86*274.75
03/09/2004 10:45:00*274.62*274.62*274.75*274.62
03/09/2004 10:50:00*274.61*274.7*274.7*274.61
03/09/2004 10:55:00*274.51*274.54*274.7*274.51
03/09/2004 11:00:00*274.7*274.7*274.7*274.54
03/09/2004 11:05:00*274.72*274.67*274.72*274.67
03/09/2004 11:10:00*274.85*274.61*274.85*274.61
03/09/2004 11:15:00*274.57*274.57*274.61*274.57
03/09/2004 11:20:00*274.74*274.81*274.81*274.57
03/09/2004 11:25:00*274.89*274.79*274.89*274.79
03/09/2004 11:30:00*274.88*274.88*274.88*274.79
03/09/2004 11:35:00*274.69*274.69*274.88*274.69
03/09/2004 11:40:00*274.82*274.84*274.84*274.69
03/09/2004 11:45:00*274.73*274.73*274.84*274.73
03/09/2004 11:50:00*274.67*274.61*274.73*274.61
03/09/2004 11:55:00*274.4*274.37*274.61*274.37
03/09/2004 12:00:00*274.08*274.08*274.37*274.08
03/09/2004 12:05:00*274.11*273.86*274.11*273.86
03/09/2004 12:10:00*273.99*274.02*274.02*273.86
03/09/2004 12:15:00*273.97*273.97*274.02*273.97
03/09/2004 12:20:00*273.76*273.77*273.97*273.76
03/09/2004 12:25:00*273.93*273.95*273.95*273.77
03/09/2004 12:30:00*273.89*273.89*273.95*273.89
03/09/2004 12:35:00*274.14*273.99*274.14*273.89
03/09/2004 12:40:00*274.17*274.01*274.17*273.99
03/09/2004 12:45:00*274.0*274.0*274.01*274.0
03/09/2004 12:50:00*273.99*274.15*274.15*273.99
03/09/2004 12:55:00*274.14*274.19*274.19*274.14
03/09/2004 13:00:00*274.18*274.18*274.19*274.18
03/09/2004 13:05:00*274.15*274.15*274.18*274.15
03/09/2004 13:10:00*274.44*274.21*274.44*274.15
03/09/2004 13:15:00*274.44*274.44*274.44*274.21
03/09/2004 13:20:00*274.62*274.86*274.86*274.44
03/09/2004 13:25:00*275.04*274.9*275.04*274.86
03/09/2004 13:30:00*274.78*274.78*274.9*274.78
03/09/2004 13:35:00*274.82*274.68*274.82*274.68
03/09/2004 13:40:00*274.58*274.75*274.75*274.58
03/09/2004 13:45:00*275.04*275.04*275.04*274.75
03/09/2004 13:50:00*274.95*275.03*275.04*274.95
03/09/2004 13:55:00*275.15*274.94*275.15*274.94
03/09/2004 14:00:00*275.14*275.14*275.14*274.94
03/09/2004 14:05:00*275.33*275.34*275.34*275.14
03/09/2004 14:10:00*275.43*275.36*275.43*275.34
03/09/2004 14:15:00*275.19*275.19*275.36*275.19
03/09/2004 14:20:00*275.22*275.0*275.22*275.0
03/09/2004 14:25:00*275.08*275.2*275.2*275.0
03/09/2004 14:30:00*275.21*275.21*275.21*275.2
03/09/2004 14:35:00*275.23*275.23*275.23*275.21
03/09/2004 14:40:00*275.31*275.43*275.43*275.23
03/09/2004 14:45:00*275.38*275.38*275.43*275.38
03/09/2004 14:50:00*275.39*275.44*275.44*275.38
03/09/2004 14:55:00*275.4*275.44*275.44*275.4
03/09/2004 15:00:00*275.61*275.61*275.61*275.44
03/09/2004 15:05:00*275.91*275.91*275.91*275.61
03/09/2004 15:10:00*277.11*277.11*277.11*275.91
03/09/2004 15:15:00*276.87*276.87*277.11*276.87
03/09/2004 15:20:00*276.93*276.92*276.93*276.87
03/09/2004 15:25:00*277.08*277.22*277.22*276.92
03/09/2004 15:30:00*277.17*277.17*277.22*277.17
03/09/2004 15:35:00*277.35*277.35*277.35*277.17
03/09/2004 15:40:00*277.21*277.09*277.35*277.09
03/09/2004 15:45:00*276.84*276.84*277.09*276.84
03/09/2004 15:50:00*276.76*276.87*276.87*276.76
03/09/2004 15:55:00*276.73*276.7*276.87*276.7
03/09/2004 16:00:00*276.7*276.7*276.7*276.7
03/09/2004 16:05:00*276.73*276.7*276.73*276.7
03/09/2004 16:10:00*276.7*276.54*276.7*276.54
03/09/2004 16:15:00*276.53*276.53*276.54*276.53
03/09/2004 16:20:00*276.58*276.49*276.58*276.49
03/09/2004 16:25:00*276.61*276.63*276.63*276.49
03/09/2004 16:30:00*276.63*276.65*276.65*276.63
03/09/2004 16:35:00*276.54*276.52*276.65*276.52
03/09/2004 16:40:00*276.44*276.48*276.52*276.44
03/09/2004 16:45:00*276.49*276.49*276.49*276.48
03/09/2004 16:50:00*276.58*276.61*276.61*276.49
03/09/2004 16:55:00*276.59*276.52*276.61*276.52
03/09/2004 17:00:00*276.52*276.54*276.54*276.52
