04/14/2004 17:05:00*284.88*284.97*284.97*284.88
04/14/2004 17:10:00*284.86*284.84*284.97*284.84
04/14/2004 17:15:00*284.81*284.81*284.84*284.81
04/14/2004 17:20:00*284.81*284.74*284.81*284.74
04/14/2004 17:25:00*284.81*284.81*284.81*284.74
04/14/2004 17:30:00*284.77*284.77*284.81*284.77
04/14/2004 17:35:00*284.85*284.85*284.85*284.77
04/14/2004 17:40:00*284.86*284.84*284.86*284.84
04/14/2004 17:45:00*284.93*284.93*284.93*284.84
04/14/2004 17:50:00*284.88*284.93*284.93*284.88
04/14/2004 17:55:00*284.98*284.93*284.98*284.93
04/14/2004 18:00:00*284.86*284.86*284.93*284.86
04/14/2004 18:05:00*285.04*284.98*285.04*284.86
04/14/2004 18:10:00*285.0*285.18*285.18*284.98
04/14/2004 18:15:00*285.07*285.07*285.18*285.07
04/14/2004 18:20:00*285.05*285.18*285.18*285.05
04/14/2004 18:25:00*285.1*285.17*285.18*285.1
04/14/2004 18:30:00*285.16*285.16*285.17*285.16
04/14/2004 18:35:00*285.19*285.25*285.25*285.16
04/14/2004 18:40:00*285.36*285.37*285.37*285.25
04/14/2004 18:45:00*285.36*285.36*285.37*285.36
04/14/2004 18:50:00*285.37*285.31*285.37*285.31
04/14/2004 18:55:00*285.24*285.24*285.31*285.24
04/14/2004 19:00:00*285.24*285.24*285.24*285.24
04/14/2004 19:05:00*285.3*285.22*285.3*285.22
04/14/2004 19:10:00*285.31*285.29*285.31*285.22
04/14/2004 19:15:00*285.3*285.3*285.3*285.29
04/14/2004 19:20:00*285.35*285.29*285.35*285.29
04/14/2004 19:25:00*285.36*285.29*285.36*285.29
04/14/2004 19:30:00*285.36*285.36*285.36*285.29
04/14/2004 19:35:00*285.31*285.3*285.36*285.3
04/14/2004 19:40:00*285.33*285.35*285.35*285.3
04/14/2004 19:45:00*285.34*285.34*285.35*285.34
04/14/2004 19:50:00*285.39*285.31*285.39*285.31
04/14/2004 19:55:00*285.36*285.31*285.36*285.31
04/14/2004 20:00:00*285.27*285.27*285.31*285.27
04/14/2004 20:05:00*285.33*285.36*285.36*285.27
04/14/2004 20:10:00*285.27*285.36*285.36*285.27
04/14/2004 20:15:00*285.27*285.27*285.36*285.27
04/14/2004 20:20:00*285.33*285.34*285.34*285.27
04/14/2004 20:25:00*285.35*285.33*285.35*285.33
04/14/2004 20:30:00*285.35*285.35*285.35*285.33
04/14/2004 20:35:00*285.29*285.3*285.35*285.29
04/14/2004 20:40:00*285.1*285.1*285.3*285.1
04/14/2004 20:45:00*284.96*284.96*285.1*284.96
04/14/2004 20:50:00*285.05*284.94*285.05*284.94
04/14/2004 20:55:00*285.02*284.98*285.02*284.94
04/14/2004 21:00:00*284.81*284.81*284.98*284.81
04/14/2004 21:05:00*284.81*284.88*284.88*284.81
04/14/2004 21:10:00*284.81*284.9*284.9*284.81
04/14/2004 21:15:00*284.84*284.84*284.9*284.84
04/14/2004 21:20:00*284.88*284.91*284.91*284.84
04/14/2004 21:25:00*284.91*285.02*285.02*284.91
04/14/2004 21:30:00*284.97*284.97*285.02*284.97
04/14/2004 21:35:00*284.82*284.8*284.97*284.8
04/14/2004 21:40:00*284.8*284.78*284.8*284.78
04/14/2004 21:45:00*284.84*284.84*284.84*284.78
04/14/2004 21:50:00*285.0*285.03*285.03*284.84
04/14/2004 21:55:00*285.18*285.06*285.18*285.03
04/14/2004 22:00:00*285.0*285.0*285.06*285.0
04/14/2004 22:05:00*284.98*285.0*285.0*284.98
04/14/2004 22:10:00*285.0*285.03*285.03*285.0
04/14/2004 22:15:00*284.97*284.97*285.03*284.97
04/14/2004 22:20:00*285.05*285.19*285.19*284.97
04/14/2004 22:25:00*285.15*285.29*285.29*285.15
04/14/2004 22:30:00*285.33*285.33*285.33*285.29
04/14/2004 22:35:00*285.27*285.24*285.33*285.24
04/14/2004 22:40:00*285.19*285.25*285.25*285.19
04/14/2004 22:45:00*285.22*285.22*285.25*285.22
04/14/2004 22:50:00*285.19*285.19*285.22*285.19
04/14/2004 22:55:00*285.18*285.19*285.19*285.18
04/14/2004 23:00:00*285.28*285.28*285.28*285.19
04/14/2004 23:05:00*285.34*285.27*285.34*285.27
04/14/2004 23:10:00*285.39*285.41*285.41*285.27
04/14/2004 23:15:00*285.49*285.49*285.49*285.41
04/14/2004 23:20:00*285.5*285.74*285.74*285.49
04/14/2004 23:25:00*285.74*286.03*286.03*285.74
04/14/2004 23:30:00*285.92*285.92*286.03*285.92
04/14/2004 23:35:00*285.91*285.94*285.94*285.91
04/14/2004 23:40:00*286.04*286.07*286.07*285.94
04/14/2004 23:45:00*285.97*285.97*286.07*285.97
04/14/2004 23:50:00*285.83*285.6*285.97*285.6
04/14/2004 23:55:00*285.62*285.65*285.65*285.6
04/15/2004 00:00:00*285.65*285.65*285.65*285.65
04/15/2004 00:05:00*285.67*285.67*285.67*285.65
04/15/2004 00:10:00*285.58*285.45*285.67*285.45
04/15/2004 00:15:00*285.45*285.46*285.46*285.45
04/15/2004 00:20:00*285.42*285.41*285.46*285.41
04/15/2004 00:25:00*285.48*285.39*285.48*285.39
04/15/2004 00:30:00*285.39*285.27*285.39*285.27
04/15/2004 00:35:00*285.22*285.27*285.27*285.22
04/15/2004 00:40:00*285.18*285.02*285.27*285.02
04/15/2004 00:45:00*285.13*285.13*285.13*285.02
04/15/2004 00:50:00*285.24*285.23*285.24*285.13
04/15/2004 00:55:00*285.27*285.29*285.29*285.23
04/15/2004 01:00:00*285.03*285.03*285.29*285.03
04/15/2004 01:05:00*285.22*285.11*285.22*285.03
04/15/2004 01:10:00*285.05*284.96*285.11*284.96
04/15/2004 01:15:00*284.9*284.9*284.96*284.9
04/15/2004 01:20:00*284.97*284.73*284.97*284.73
04/15/2004 01:25:00*284.75*284.78*284.78*284.73
04/15/2004 01:30:00*284.9*284.9*284.9*284.78
04/15/2004 01:35:00*284.98*285.07*285.07*284.9
04/15/2004 01:40:00*285.07*285.25*285.25*285.07
04/15/2004 01:45:00*285.17*285.17*285.25*285.17
04/15/2004 01:50:00*285.35*285.22*285.35*285.17
04/15/2004 01:55:00*285.23*285.11*285.23*285.11
04/15/2004 02:00:00*284.98*284.98*285.11*284.98
04/15/2004 02:05:00*285.29*285.43*285.43*284.98
04/15/2004 02:10:00*285.43*285.04*285.43*285.04
04/15/2004 02:15:00*285.33*285.33*285.33*285.04
04/15/2004 02:20:00*285.07*284.91*285.33*284.91
04/15/2004 02:25:00*284.91*284.96*284.96*284.87
04/15/2004 02:30:00*284.96*285.07*285.07*284.86
04/15/2004 02:40:00*284.91*284.88*285.07*284.88
04/15/2004 02:45:00*284.88*284.77*284.88*284.77
04/15/2004 02:50:00*284.85*284.8*284.85*284.77
04/15/2004 02:55:00*284.8*285.23*285.23*284.8
04/15/2004 03:00:00*285.0*285.0*285.23*285.0
04/15/2004 03:05:00*285.1*284.88*285.1*284.88
04/15/2004 03:10:00*284.81*284.69*284.88*284.69
04/15/2004 03:15:00*284.74*284.74*284.74*284.69
04/15/2004 03:20:00*284.79*284.63*284.79*284.63
04/15/2004 03:25:00*284.73*284.73*284.73*284.63
04/15/2004 03:30:00*285.02*285.02*285.02*284.73
04/15/2004 03:35:00*284.85*284.84*285.02*284.84
04/15/2004 03:40:00*284.43*284.3*284.84*284.3
04/15/2004 03:45:00*284.3*284.3*284.3*284.3
04/15/2004 03:50:00*284.21*284.3*284.3*284.21
04/15/2004 03:55:00*284.34*284.38*284.38*284.3
04/15/2004 04:00:00*284.48*284.48*284.48*284.38
04/15/2004 04:05:00*284.54*284.67*284.67*284.48
04/15/2004 04:10:00*284.67*284.73*284.73*284.56
04/15/2004 04:15:00*284.73*284.65*284.73*284.65
04/15/2004 04:20:00*284.87*284.87*284.87*284.65
04/15/2004 04:25:00*285.09*284.81*285.11*284.81
04/15/2004 04:30:00*284.81*284.91*284.91*284.81
04/15/2004 04:35:00*284.87*284.91*284.91*284.87
04/15/2004 04:40:00*285.05*285.05*285.05*284.91
04/15/2004 04:45:00*285.12*285.11*285.12*285.05
04/15/2004 04:50:00*285.03*284.96*285.11*284.96
04/15/2004 04:55:00*285.11*285.04*285.11*284.96
04/15/2004 05:00:00*285.04*285.39*285.39*285.04
04/15/2004 05:05:00*285.3*285.39*285.39*285.3
04/15/2004 05:10:00*285.39*285.61*285.61*285.39
04/15/2004 05:15:00*285.64*285.64*285.64*285.61
04/15/2004 05:20:00*285.59*285.58*285.64*285.58
04/15/2004 05:25:00*285.62*285.52*285.62*285.52
04/15/2004 05:30:00*285.52*285.55*285.55*285.52
04/15/2004 05:35:00*285.59*285.37*285.59*285.37
04/15/2004 05:40:00*285.48*285.48*285.48*285.37
04/15/2004 05:45:00*285.86*285.86*285.86*285.48
04/15/2004 05:50:00*285.74*285.67*285.86*285.67
04/15/2004 05:55:00*286.03*286.04*286.04*285.67
04/15/2004 06:00:00*286.07*286.07*286.07*286.04
04/15/2004 06:05:00*286.06*286.06*286.07*286.06
04/15/2004 06:10:00*285.98*286.02*286.06*285.98
04/15/2004 06:15:00*286.02*285.94*286.02*285.94
04/15/2004 06:20:00*286.3*286.37*286.37*285.94
04/15/2004 06:25:00*286.36*286.26*286.37*286.26
04/15/2004 06:30:00*286.26*286.26*286.26*286.26
04/15/2004 06:35:00*286.19*286.21*286.26*286.19
04/15/2004 06:40:00*286.22*286.22*286.22*286.21
04/15/2004 06:45:00*286.04*286.12*286.22*286.04
04/15/2004 06:50:00*286.07*285.97*286.12*285.97
04/15/2004 06:55:00*285.97*286.03*286.03*285.97
04/15/2004 07:00:00*285.98*285.98*286.03*285.98
04/15/2004 07:05:00*285.96*286.02*286.02*285.96
04/15/2004 07:10:00*286.02*285.95*286.02*285.95
04/15/2004 07:15:00*286.02*286.02*286.02*285.95
04/15/2004 07:20:00*286.2*286.3*286.3*286.02
04/15/2004 07:25:00*286.28*286.09*286.3*286.09
04/15/2004 07:30:00*286.26*286.26*286.26*286.09
04/15/2004 07:35:00*286.16*286.18*286.26*286.16
04/15/2004 07:40:00*286.1*286.12*286.18*286.1
04/15/2004 07:45:00*286.33*286.33*286.33*286.12
04/15/2004 07:50:00*286.04*286.2*286.33*286.04
04/15/2004 07:55:00*286.06*286.13*286.2*286.06
04/15/2004 08:00:00*286.13*285.98*286.13*285.98
04/15/2004 08:05:00*286.03*286.0*286.03*285.98
04/15/2004 08:10:00*285.83*285.72*286.0*285.72
04/15/2004 08:15:00*285.72*285.74*285.74*285.72
04/15/2004 08:20:00*286.03*286.06*286.06*285.74
04/15/2004 08:25:00*286.03*286.02*286.06*286.02
04/15/2004 08:30:00*286.02*285.94*286.02*285.94
04/15/2004 08:35:00*286.04*285.76*286.04*285.76
04/15/2004 08:40:00*285.76*285.76*285.76*285.76
04/15/2004 08:45:00*285.76*285.77*285.77*285.76
04/15/2004 08:50:00*285.56*285.55*285.77*285.55
04/15/2004 08:55:00*285.56*285.71*285.71*285.55
04/15/2004 09:00:00*285.59*285.59*285.71*285.59
04/15/2004 09:05:00*285.68*285.68*285.68*285.59
04/15/2004 09:10:00*285.5*285.5*285.68*285.5
04/15/2004 09:15:00*285.47*285.47*285.5*285.47
04/15/2004 09:20:00*285.12*285.12*285.47*285.12
04/15/2004 09:25:00*285.12*285.27*285.27*285.12
04/15/2004 09:30:00*285.27*285.41*285.41*285.27
04/15/2004 09:35:00*285.43*285.48*285.48*285.41
04/15/2004 09:40:00*285.42*285.54*285.54*285.42
04/15/2004 09:45:00*285.58*285.58*285.58*285.54
04/15/2004 09:50:00*285.5*285.27*285.58*285.27
04/15/2004 09:55:00*285.37*285.33*285.37*285.27
04/15/2004 10:00:00*285.4*285.4*285.4*285.33
04/15/2004 10:05:00*285.34*285.25*285.4*285.25
04/15/2004 10:10:00*285.29*285.4*285.4*285.25
04/15/2004 10:20:00*285.31*285.43*285.43*285.31
04/15/2004 10:25:00*285.48*285.13*285.48*285.13
04/15/2004 10:30:00*285.13*285.13*285.13*285.13
04/15/2004 10:35:00*285.23*285.34*285.34*285.13
04/15/2004 10:40:00*285.25*285.4*285.4*285.25
04/15/2004 10:45:00*285.48*285.48*285.48*285.4
04/15/2004 10:50:00*285.52*285.47*285.52*285.47
04/15/2004 10:55:00*285.43*285.52*285.52*285.43
04/15/2004 11:00:00*285.39*285.39*285.52*285.39
04/15/2004 11:05:00*285.54*285.43*285.54*285.39
04/15/2004 11:10:00*285.54*285.49*285.54*285.43
04/15/2004 11:15:00*285.71*285.71*285.71*285.49
04/15/2004 11:20:00*285.59*285.89*285.89*285.59
04/15/2004 11:25:00*286.16*286.16*286.16*285.89
04/15/2004 11:30:00*286.09*286.09*286.16*286.09
04/15/2004 11:35:00*285.98*285.98*286.09*285.98
04/15/2004 11:40:00*286.06*285.9*286.06*285.9
04/15/2004 11:45:00*285.98*285.98*285.98*285.9
04/15/2004 11:50:00*285.94*285.92*285.98*285.92
04/15/2004 11:55:00*285.9*286.0*286.0*285.9
04/15/2004 12:00:00*285.94*285.94*286.0*285.94
04/15/2004 12:05:00*286.04*285.78*286.04*285.78
04/15/2004 12:10:00*285.84*285.47*285.84*285.47
04/15/2004 12:15:00*285.41*285.41*285.47*285.41
04/15/2004 12:20:00*285.39*285.35*285.41*285.35
04/15/2004 12:25:00*285.31*285.56*285.56*285.31
04/15/2004 12:30:00*285.5*285.5*285.56*285.5
04/15/2004 12:35:00*285.61*285.46*285.61*285.46
04/15/2004 12:40:00*285.39*284.97*285.46*284.97
04/15/2004 12:45:00*285.05*285.05*285.05*284.97
04/15/2004 12:50:00*284.92*285.02*285.05*284.92
04/15/2004 12:55:00*285.1*285.09*285.1*285.02
04/15/2004 13:00:00*285.05*285.05*285.09*285.05
04/15/2004 13:05:00*285.12*285.11*285.12*285.05
04/15/2004 13:10:00*285.17*285.12*285.17*285.11
04/15/2004 13:15:00*284.98*284.98*285.12*284.98
04/15/2004 13:20:00*284.91*284.82*284.98*284.82
04/15/2004 13:25:00*284.86*285.0*285.0*284.82
04/15/2004 13:30:00*284.91*284.91*285.0*284.91
04/15/2004 13:35:00*284.96*284.96*284.96*284.91
04/15/2004 13:40:00*285.05*284.97*285.05*284.96
04/15/2004 13:45:00*284.84*284.84*284.97*284.84
04/15/2004 13:50:00*284.79*284.93*284.93*284.79
04/15/2004 13:55:00*284.96*284.75*284.96*284.75
04/15/2004 14:00:00*284.67*284.67*284.75*284.67
04/15/2004 14:05:00*284.6*284.62*284.67*284.6
04/15/2004 14:10:00*284.6*284.6*284.62*284.6
04/15/2004 14:15:00*284.65*284.65*284.65*284.6
04/15/2004 14:20:00*284.55*284.57*284.65*284.55
04/15/2004 14:25:00*284.47*284.43*284.57*284.43
04/15/2004 14:30:00*284.5*284.5*284.5*284.43
04/15/2004 14:35:00*284.57*284.57*284.57*284.5
04/15/2004 14:40:00*284.59*284.52*284.59*284.52
04/15/2004 14:45:00*284.48*284.48*284.52*284.48
04/15/2004 14:50:00*284.56*284.37*284.56*284.37
04/15/2004 14:55:00*284.36*284.33*284.37*284.33
04/15/2004 15:00:00*284.29*284.29*284.33*284.29
04/15/2004 15:05:00*284.41*284.29*284.41*284.29
04/15/2004 15:10:00*284.44*284.38*284.44*284.29
04/15/2004 15:15:00*284.36*284.36*284.38*284.36
04/15/2004 15:20:00*284.4*284.36*284.4*284.36
04/15/2004 15:25:00*284.46*284.46*284.46*284.36
04/15/2004 15:30:00*284.34*284.34*284.46*284.34
04/15/2004 15:35:00*284.48*284.48*284.48*284.34
04/15/2004 15:40:00*284.47*284.41*284.48*284.41
04/15/2004 15:45:00*284.31*284.31*284.41*284.31
04/15/2004 15:50:00*284.55*284.5*284.55*284.31
04/15/2004 15:55:00*284.46*284.38*284.5*284.38
04/15/2004 16:00:00*284.48*284.48*284.48*284.38
04/15/2004 16:05:00*284.53*284.53*284.53*284.48
04/15/2004 16:10:00*284.56*284.53*284.56*284.53
04/15/2004 16:15:00*284.54*284.54*284.54*284.53
04/15/2004 16:20:00*284.36*284.43*284.54*284.36
04/15/2004 16:25:00*284.36*284.42*284.43*284.36
04/15/2004 16:30:00*284.46*284.46*284.46*284.42
04/15/2004 16:35:00*284.38*284.37*284.46*284.37
04/15/2004 16:40:00*284.43*284.47*284.47*284.37
04/15/2004 16:45:00*284.46*284.46*284.47*284.46
04/15/2004 16:50:00*284.46*284.48*284.48*284.46
04/15/2004 16:55:00*284.41*284.47*284.48*284.41
04/15/2004 17:00:00*284.31*284.31*284.47*284.31
