05/03/2004 17:05:00*285.28*285.31*285.43*285.28
05/03/2004 17:10:00*285.31*285.39*285.39*285.31
05/03/2004 17:15:00*285.39*285.45*285.45*285.39
05/03/2004 17:20:00*285.56*285.39*285.56*285.39
05/03/2004 17:25:00*285.42*285.47*285.47*285.39
05/03/2004 17:30:00*285.47*285.54*285.54*285.47
05/03/2004 17:35:00*285.65*285.62*285.65*285.54
05/03/2004 17:40:00*285.58*285.59*285.62*285.58
05/03/2004 17:45:00*285.59*285.56*285.59*285.56
05/03/2004 17:50:00*285.43*285.42*285.56*285.42
05/03/2004 17:55:00*285.42*285.4*285.42*285.39
05/03/2004 18:00:00*285.4*285.31*285.4*285.31
05/03/2004 18:05:00*285.39*285.35*285.39*285.31
05/03/2004 18:10:00*285.35*285.37*285.37*285.29
05/03/2004 18:15:00*285.37*285.35*285.37*285.35
05/03/2004 18:20:00*285.46*285.56*285.56*285.35
05/03/2004 18:25:00*285.5*285.58*285.58*285.5
05/03/2004 18:30:00*285.58*285.55*285.58*285.55
05/03/2004 18:35:00*285.55*285.5*285.55*285.5
05/03/2004 18:40:00*285.59*285.6*285.6*285.5
05/03/2004 18:45:00*285.64*285.64*285.64*285.6
05/03/2004 18:50:00*285.58*285.56*285.64*285.56
05/03/2004 18:55:00*285.5*285.58*285.58*285.5
05/03/2004 19:00:00*285.58*285.56*285.58*285.56
05/03/2004 19:05:00*285.58*285.48*285.58*285.48
05/03/2004 19:10:00*285.52*285.41*285.52*285.41
05/03/2004 19:15:00*285.41*285.54*285.54*285.41
05/03/2004 19:20:00*285.52*285.43*285.54*285.43
05/03/2004 19:25:00*285.49*285.48*285.49*285.43
05/03/2004 19:30:00*285.49*285.49*285.49*285.48
05/03/2004 19:35:00*285.45*285.45*285.49*285.45
05/03/2004 19:40:00*285.34*285.34*285.45*285.34
05/03/2004 19:45:00*285.4*285.4*285.4*285.34
05/03/2004 19:50:00*285.34*285.35*285.4*285.34
05/03/2004 19:55:00*285.31*285.53*285.53*285.31
05/03/2004 20:00:00*285.52*285.52*285.53*285.52
05/03/2004 20:05:00*285.46*285.59*285.59*285.46
05/03/2004 20:10:00*285.53*285.52*285.59*285.52
05/03/2004 20:15:00*285.53*285.53*285.53*285.52
05/03/2004 20:20:00*285.41*285.54*285.54*285.41
05/03/2004 20:25:00*285.39*285.45*285.54*285.39
05/03/2004 20:30:00*285.39*285.39*285.45*285.39
05/03/2004 20:35:00*285.25*285.3*285.39*285.25
05/03/2004 20:40:00*285.22*285.37*285.37*285.22
05/03/2004 20:45:00*285.41*285.41*285.41*285.37
05/03/2004 20:50:00*285.36*285.31*285.41*285.31
05/03/2004 20:55:00*285.17*285.25*285.31*285.17
05/03/2004 21:00:00*285.23*285.23*285.25*285.23
05/03/2004 21:05:00*285.27*285.27*285.27*285.23
05/03/2004 21:10:00*285.22*285.1*285.27*285.1
05/03/2004 21:15:00*285.15*285.15*285.15*285.1
05/03/2004 21:20:00*285.03*285.1*285.15*285.03
05/03/2004 21:25:00*285.11*285.18*285.18*285.1
05/03/2004 21:30:00*285.18*285.18*285.18*285.18
05/03/2004 21:35:00*285.17*285.22*285.22*285.17
05/03/2004 21:40:00*285.22*285.13*285.22*285.13
05/03/2004 21:45:00*285.03*285.03*285.13*285.03
05/03/2004 21:50:00*285.15*285.17*285.17*285.03
05/03/2004 21:55:00*285.22*285.16*285.22*285.16
05/03/2004 22:00:00*285.16*285.16*285.16*285.16
05/03/2004 22:05:00*285.19*285.19*285.19*285.16
05/03/2004 22:10:00*285.29*285.28*285.29*285.19
05/03/2004 22:15:00*285.28*285.28*285.28*285.28
05/03/2004 22:20:00*285.3*285.28*285.3*285.28
05/03/2004 22:25:00*285.28*285.27*285.28*285.27
05/03/2004 22:30:00*285.27*285.27*285.27*285.27
05/03/2004 22:35:00*285.33*285.27*285.33*285.27
05/03/2004 22:40:00*285.05*285.05*285.27*285.05
05/03/2004 22:45:00*285.1*285.1*285.1*285.05
05/03/2004 22:50:00*285.12*285.07*285.12*285.07
05/03/2004 22:55:00*285.0*284.98*285.07*284.98
05/03/2004 23:00:00*285.06*285.06*285.06*284.98
05/03/2004 23:05:00*285.07*284.98*285.07*284.98
05/03/2004 23:10:00*285.12*285.07*285.12*284.98
05/03/2004 23:15:00*285.03*285.03*285.07*285.03
05/03/2004 23:20:00*285.07*285.09*285.09*285.03
05/03/2004 23:25:00*285.07*285.13*285.13*285.07
05/03/2004 23:30:00*285.09*285.09*285.13*285.09
05/03/2004 23:35:00*285.21*285.17*285.21*285.09
05/03/2004 23:40:00*285.1*285.1*285.17*285.1
05/03/2004 23:45:00*285.16*285.16*285.16*285.1
05/03/2004 23:50:00*285.18*285.19*285.19*285.16
05/03/2004 23:55:00*285.1*285.17*285.19*285.1
05/04/2004 00:00:00*285.15*285.15*285.17*285.15
05/04/2004 00:05:00*285.13*285.19*285.19*285.13
05/04/2004 00:10:00*285.25*285.21*285.25*285.19
05/04/2004 00:15:00*285.1*285.1*285.21*285.1
05/04/2004 00:20:00*285.16*285.15*285.16*285.1
05/04/2004 00:25:00*285.21*285.19*285.21*285.15
05/04/2004 00:30:00*285.18*285.18*285.19*285.18
05/04/2004 00:35:00*285.1*285.17*285.18*285.1
05/04/2004 00:40:00*285.25*285.24*285.25*285.17
05/04/2004 00:45:00*285.29*285.29*285.29*285.24
05/04/2004 00:50:00*285.21*285.25*285.29*285.21
05/04/2004 00:55:00*285.17*285.1*285.25*285.1
05/04/2004 01:00:00*285.23*285.23*285.23*285.1
05/04/2004 01:05:00*285.12*285.16*285.23*285.12
05/04/2004 01:10:00*285.1*285.1*285.16*285.1
05/04/2004 01:15:00*285.1*285.1*285.1*285.1
05/04/2004 01:20:00*285.16*285.18*285.18*285.1
05/04/2004 01:25:00*285.16*285.17*285.18*285.16
05/04/2004 01:30:00*285.3*285.3*285.3*285.17
05/04/2004 01:35:00*285.35*285.33*285.35*285.3
05/04/2004 01:40:00*285.29*285.25*285.33*285.25
05/04/2004 01:45:00*285.27*285.27*285.27*285.25
05/04/2004 01:50:00*285.28*285.31*285.31*285.27
05/04/2004 01:55:00*285.31*285.27*285.31*285.27
05/04/2004 02:00:00*285.17*285.17*285.27*285.17
05/04/2004 02:05:00*285.21*285.03*285.21*285.03
05/04/2004 02:10:00*285.0*285.09*285.09*285.0
05/04/2004 02:15:00*285.02*285.02*285.09*285.02
05/04/2004 02:20:00*284.98*284.93*285.02*284.93
05/04/2004 02:25:00*284.77*284.92*284.93*284.77
05/04/2004 02:30:00*285.03*285.03*285.03*284.92
05/04/2004 02:35:00*284.99*284.96*285.03*284.96
05/04/2004 02:40:00*284.93*285.1*285.1*284.93
05/04/2004 02:45:00*285.09*285.09*285.1*285.09
05/04/2004 02:50:00*285.04*285.15*285.15*285.04
05/04/2004 02:55:00*285.29*285.17*285.29*285.15
05/04/2004 03:00:00*285.17*285.28*285.28*285.17
05/04/2004 03:05:00*285.24*285.17*285.28*285.17
05/04/2004 03:10:00*285.17*285.05*285.22*285.05
05/04/2004 03:15:00*285.07*285.07*285.07*285.05
05/04/2004 03:20:00*284.98*284.87*285.07*284.87
05/04/2004 03:25:00*284.96*284.91*284.96*284.87
05/04/2004 03:30:00*284.91*284.84*284.91*284.84
05/04/2004 03:35:00*284.84*284.65*284.84*284.65
05/04/2004 03:40:00*284.62*284.79*284.79*284.62
05/04/2004 03:45:00*284.79*284.79*284.79*284.79
05/04/2004 03:50:00*284.74*284.79*284.79*284.74
05/04/2004 03:55:00*284.84*284.84*284.84*284.79
05/04/2004 04:00:00*284.71*284.71*284.84*284.71
05/04/2004 04:05:00*284.62*284.81*284.81*284.62
05/04/2004 04:10:00*284.72*284.72*284.81*284.72
05/04/2004 04:15:00*284.56*284.49*284.72*284.49
05/04/2004 04:20:00*284.54*284.57*284.57*284.49
05/04/2004 04:25:00*284.57*284.62*284.62*284.57
05/04/2004 04:30:00*284.5*284.5*284.62*284.5
05/04/2004 04:35:00*284.29*284.29*284.5*284.29
05/04/2004 04:40:00*284.29*284.14*284.29*284.14
05/04/2004 04:45:00*284.14*283.82*284.22*283.82
05/04/2004 04:50:00*283.82*283.34*283.82*283.34
05/04/2004 04:55:00*283.34*283.18*283.34*283.18
05/04/2004 05:00:00*283.18*283.18*283.18*283.18
05/04/2004 05:05:00*283.17*283.25*283.25*283.17
05/04/2004 05:10:00*283.21*283.27*283.27*283.21
05/04/2004 05:15:00*283.01*283.01*283.27*283.01
05/04/2004 05:20:00*283.05*282.96*283.05*282.96
05/04/2004 05:25:00*282.96*283.16*283.16*282.96
05/04/2004 05:30:00*283.06*283.06*283.16*283.06
05/04/2004 05:35:00*283.11*282.99*283.11*282.99
05/04/2004 05:40:00*282.99*283.14*283.14*282.99
05/04/2004 05:45:00*283.11*283.11*283.14*283.11
05/04/2004 05:50:00*282.99*282.52*283.11*282.52
05/04/2004 05:55:00*282.52*282.52*282.52*282.52
05/04/2004 06:00:00*282.43*282.49*282.52*282.43
05/04/2004 06:05:00*282.43*282.49*282.49*282.43
05/04/2004 06:10:00*282.31*282.36*282.49*282.31
05/04/2004 06:15:00*282.49*282.49*282.49*282.36
05/04/2004 06:20:00*282.52*282.49*282.52*282.49
05/04/2004 06:25:00*282.5*282.44*282.5*282.44
05/04/2004 06:30:00*282.41*282.41*282.44*282.41
05/04/2004 06:35:00*282.3*282.22*282.41*282.22
05/04/2004 06:40:00*282.29*282.32*282.32*282.22
05/04/2004 06:45:00*282.36*282.36*282.36*282.32
05/04/2004 06:50:00*282.3*282.43*282.43*282.3
05/04/2004 06:55:00*282.43*282.63*282.63*282.42
05/04/2004 07:00:00*282.72*282.72*282.72*282.63
05/04/2004 07:05:00*282.57*282.45*282.72*282.45
05/04/2004 07:10:00*282.43*282.53*282.53*282.43
05/04/2004 07:15:00*282.52*282.52*282.53*282.52
05/04/2004 07:20:00*282.62*282.5*282.62*282.5
05/04/2004 07:25:00*282.65*282.55*282.65*282.5
05/04/2004 07:30:00*282.6*282.6*282.6*282.55
05/04/2004 07:35:00*282.5*282.5*282.6*282.5
05/04/2004 07:40:00*282.5*282.6*282.6*282.5
05/04/2004 07:45:00*282.56*282.56*282.6*282.56
05/04/2004 07:50:00*282.59*282.45*282.59*282.45
05/04/2004 07:55:00*282.46*282.49*282.49*282.45
05/04/2004 08:00:00*282.49*282.42*282.49*282.42
05/04/2004 08:05:00*282.5*282.52*282.52*282.42
05/04/2004 08:10:00*282.41*282.29*282.52*282.29
05/04/2004 08:15:00*282.37*282.37*282.37*282.29
05/04/2004 08:20:00*282.55*282.45*282.55*282.37
05/04/2004 08:25:00*282.45*282.35*282.45*282.35
05/04/2004 08:30:00*282.3*282.22*282.35*282.22
05/04/2004 08:35:00*282.22*282.33*282.33*282.19
05/04/2004 08:40:00*282.46*282.6*282.6*282.33
05/04/2004 08:45:00*282.52*282.52*282.6*282.52
05/04/2004 08:50:00*282.57*282.43*282.57*282.43
05/04/2004 08:55:00*282.52*282.52*282.52*282.43
05/04/2004 09:00:00*282.22*282.22*282.52*282.22
05/04/2004 09:05:00*282.22*281.8*282.22*281.73
05/04/2004 09:10:00*281.96*281.77*281.96*281.77
05/04/2004 09:15:00*281.77*281.86*281.86*281.77
05/04/2004 09:20:00*281.86*281.75*281.86*281.75
05/04/2004 09:25:00*281.75*281.7*281.75*281.7
05/04/2004 09:30:00*281.7*281.67*281.7*281.67
05/04/2004 09:35:00*281.75*281.79*281.79*281.67
05/04/2004 09:40:00*281.89*281.89*281.89*281.79
05/04/2004 09:45:00*281.77*281.77*281.89*281.77
05/04/2004 09:50:00*281.82*281.87*281.87*281.77
05/04/2004 09:55:00*281.82*281.86*281.87*281.82
05/04/2004 10:00:00*281.91*281.91*281.91*281.86
05/04/2004 10:05:00*281.82*281.94*281.94*281.82
05/04/2004 10:10:00*281.94*281.94*281.94*281.94
05/04/2004 10:15:00*282.17*282.14*282.17*281.94
05/04/2004 10:20:00*282.21*282.21*282.21*282.14
05/04/2004 10:25:00*282.23*282.31*282.31*282.21
05/04/2004 10:30:00*282.31*282.31*282.31*282.31
05/04/2004 10:35:00*282.38*282.39*282.39*282.31
05/04/2004 10:40:00*282.35*282.35*282.39*282.35
05/04/2004 10:45:00*282.22*282.22*282.35*282.22
05/04/2004 10:50:00*281.96*281.96*282.22*281.96
05/04/2004 10:55:00*282.0*281.94*282.0*281.94
05/04/2004 11:00:00*281.84*281.84*281.94*281.84
05/04/2004 11:05:00*281.9*281.9*281.9*281.84
05/04/2004 11:10:00*281.95*281.77*281.95*281.77
05/04/2004 11:15:00*281.81*281.81*281.81*281.77
05/04/2004 11:20:00*281.55*281.55*281.81*281.55
05/04/2004 11:25:00*281.55*281.55*281.55*281.55
05/04/2004 11:30:00*282.07*282.07*282.07*281.55
05/04/2004 11:35:00*282.04*282.09*282.09*282.04
05/04/2004 11:40:00*282.07*281.91*282.09*281.91
05/04/2004 11:45:00*282.1*282.1*282.1*281.91
05/04/2004 11:50:00*282.17*282.1*282.17*282.1
05/04/2004 11:55:00*282.16*282.09*282.16*282.09
05/04/2004 12:00:00*282.1*282.1*282.1*282.09
05/04/2004 12:05:00*282.14*282.1*282.14*282.1
05/04/2004 12:10:00*282.25*282.23*282.25*282.1
05/04/2004 12:15:00*282.26*282.26*282.26*282.23
05/04/2004 12:20:00*282.35*282.36*282.36*282.26
05/04/2004 12:25:00*282.19*282.38*282.38*282.19
05/04/2004 12:30:00*282.41*282.41*282.41*282.38
05/04/2004 12:35:00*282.45*282.46*282.46*282.41
05/04/2004 12:40:00*282.38*282.38*282.46*282.38
05/04/2004 12:45:00*282.41*282.41*282.41*282.38
05/04/2004 12:50:00*282.26*282.26*282.41*282.26
05/04/2004 12:55:00*282.22*282.24*282.26*282.22
05/04/2004 13:00:00*282.18*282.18*282.24*282.18
05/04/2004 13:05:00*282.19*282.17*282.19*282.17
05/04/2004 13:10:00*282.24*282.22*282.24*282.17
05/04/2004 13:15:00*282.24*282.24*282.24*282.22
05/04/2004 13:20:00*282.21*282.15*282.24*282.15
05/04/2004 13:25:00*282.22*282.25*282.25*282.15
05/04/2004 13:30:00*282.24*282.24*282.25*282.24
05/04/2004 13:35:00*282.21*282.21*282.24*282.21
05/04/2004 13:40:00*282.12*282.1*282.21*282.1
05/04/2004 13:45:00*282.17*282.17*282.17*282.1
05/04/2004 13:50:00*282.18*282.17*282.18*282.17
05/04/2004 13:55:00*282.23*282.22*282.23*282.17
05/04/2004 14:00:00*282.03*282.03*282.22*282.03
05/04/2004 14:05:00*282.17*282.11*282.17*282.03
05/04/2004 14:10:00*282.14*282.1*282.14*282.1
05/04/2004 14:15:00*282.07*282.07*282.1*282.07
05/04/2004 14:20:00*282.16*282.16*282.16*282.07
05/04/2004 14:25:00*282.16*282.16*282.16*282.16
05/04/2004 14:30:00*281.89*281.89*282.16*281.89
05/04/2004 14:35:00*281.81*281.91*281.91*281.81
05/04/2004 14:40:00*281.91*281.91*281.91*281.91
05/04/2004 14:45:00*282.15*282.15*282.15*281.91
05/04/2004 14:50:00*282.14*281.93*282.15*281.93
05/04/2004 14:55:00*281.86*281.84*281.93*281.84
05/04/2004 15:00:00*281.8*281.8*281.84*281.8
05/04/2004 15:05:00*281.86*281.88*281.88*281.8
05/04/2004 15:10:00*281.83*281.89*281.89*281.83
05/04/2004 15:15:00*281.88*281.88*281.89*281.88
05/04/2004 15:20:00*281.96*281.97*281.97*281.88
05/04/2004 15:25:00*281.9*282.04*282.04*281.9
05/04/2004 15:30:00*282.08*282.08*282.08*282.04
05/04/2004 15:35:00*282.01*281.91*282.08*281.91
05/04/2004 15:40:00*281.77*281.66*281.91*281.66
05/04/2004 15:45:00*281.75*281.75*281.75*281.66
05/04/2004 15:50:00*281.68*281.63*281.75*281.63
05/04/2004 15:55:00*281.7*281.8*281.8*281.63
05/04/2004 16:00:00*281.75*281.75*281.8*281.75
05/04/2004 16:05:00*281.82*281.7*281.82*281.7
05/04/2004 16:10:00*281.77*281.75*281.77*281.7
05/04/2004 16:15:00*281.68*281.68*281.75*281.68
05/04/2004 16:20:00*281.66*281.69*281.69*281.66
05/04/2004 16:25:00*281.69*281.69*281.69*281.63
05/04/2004 16:30:00*281.69*281.68*281.69*281.68
05/04/2004 16:35:00*281.65*281.65*281.68*281.65
05/04/2004 16:40:00*281.67*281.66*281.67*281.65
05/04/2004 16:45:00*281.69*281.69*281.69*281.66
05/04/2004 16:50:00*281.68*281.72*281.72*281.68
05/04/2004 16:55:00*281.7*281.68*281.72*281.68
05/04/2004 17:00:00*281.65*281.65*281.68*281.65
