05/06/2004 17:05:00*282.05*281.98*282.14*281.98
05/06/2004 17:10:00*282.02*282.14*282.14*281.98
05/06/2004 17:15:00*282.14*282.14*282.14*282.14
05/06/2004 17:20:00*282.12*282.17*282.17*282.12
05/06/2004 17:25:00*282.14*282.07*282.17*282.07
05/06/2004 17:30:00*282.1*282.1*282.1*282.07
05/06/2004 17:35:00*282.16*282.11*282.16*282.1
05/06/2004 17:40:00*282.15*282.22*282.22*282.11
05/06/2004 17:45:00*282.18*282.18*282.22*282.18
05/06/2004 17:50:00*282.15*282.24*282.24*282.15
05/06/2004 17:55:00*282.33*282.29*282.33*282.24
05/06/2004 18:00:00*282.31*282.31*282.31*282.29
05/06/2004 18:05:00*282.31*282.15*282.31*282.15
05/06/2004 18:10:00*282.24*282.1*282.24*282.1
05/06/2004 18:15:00*282.1*282.22*282.22*282.1
05/06/2004 18:20:00*282.18*282.1*282.22*282.1
05/06/2004 18:25:00*282.1*282.18*282.18*282.1
05/06/2004 18:30:00*282.18*282.25*282.25*282.18
05/06/2004 18:35:00*282.23*282.24*282.25*282.23
05/06/2004 18:40:00*282.24*282.12*282.24*282.12
05/06/2004 18:45:00*282.22*282.22*282.22*282.12
05/06/2004 18:50:00*282.08*282.08*282.22*282.08
05/06/2004 18:55:00*282.1*282.16*282.16*282.08
05/06/2004 19:00:00*282.12*282.12*282.16*282.12
05/06/2004 19:05:00*282.18*282.21*282.21*282.12
05/06/2004 19:10:00*282.24*282.24*282.24*282.21
05/06/2004 19:15:00*282.26*282.28*282.28*282.24
05/06/2004 19:20:00*282.24*282.19*282.28*282.19
05/06/2004 19:25:00*282.19*282.23*282.23*282.19
05/06/2004 19:30:00*282.21*282.21*282.23*282.21
05/06/2004 19:35:00*282.23*282.23*282.23*282.21
05/06/2004 19:40:00*282.23*282.28*282.32*282.23
05/06/2004 19:45:00*282.28*282.3*282.3*282.28
05/06/2004 19:50:00*282.21*282.24*282.3*282.21
05/06/2004 19:55:00*282.12*282.17*282.24*282.12
05/06/2004 20:00:00*282.17*282.33*282.33*282.17
05/06/2004 20:05:00*282.22*282.3*282.33*282.22
05/06/2004 20:10:00*282.3*282.29*282.3*282.29
05/06/2004 20:15:00*282.22*282.07*282.29*282.07
05/06/2004 20:20:00*282.08*282.12*282.12*282.07
05/06/2004 20:25:00*282.12*282.25*282.25*282.12
05/06/2004 20:30:00*282.25*282.24*282.25*282.24
05/06/2004 20:35:00*282.26*282.24*282.26*282.24
05/06/2004 20:40:00*282.24*282.26*282.26*282.24
05/06/2004 20:45:00*282.26*282.22*282.26*282.22
05/06/2004 20:50:00*282.33*282.33*282.33*282.22
05/06/2004 20:55:00*282.31*282.24*282.33*282.24
05/06/2004 21:00:00*282.24*282.28*282.28*282.24
05/06/2004 21:05:00*282.19*282.17*282.28*282.17
05/06/2004 21:10:00*282.17*282.22*282.22*282.16
05/06/2004 21:15:00*282.22*282.26*282.26*282.22
05/06/2004 21:20:00*282.26*282.22*282.26*282.22
05/06/2004 21:25:00*282.22*282.32*282.32*282.22
05/06/2004 21:30:00*282.32*282.17*282.32*282.17
05/06/2004 21:35:00*282.3*282.32*282.32*282.17
05/06/2004 21:40:00*282.32*282.41*282.41*282.32
05/06/2004 21:45:00*282.44*282.5*282.5*282.41
05/06/2004 21:50:00*282.5*282.37*282.5*282.37
05/06/2004 21:55:00*282.37*282.43*282.43*282.35
05/06/2004 22:00:00*282.43*282.46*282.46*282.43
05/06/2004 22:05:00*282.52*282.53*282.53*282.46
05/06/2004 22:10:00*282.53*282.42*282.53*282.42
05/06/2004 22:15:00*282.42*282.53*282.53*282.42
05/06/2004 22:20:00*282.62*283.01*283.01*282.53
05/06/2004 22:25:00*283.1*283.03*283.1*283.01
05/06/2004 22:30:00*283.03*283.17*283.17*283.03
05/06/2004 22:35:00*283.25*283.01*283.25*283.01
05/06/2004 22:40:00*283.01*282.89*283.01*282.89
05/06/2004 22:45:00*282.93*282.93*282.93*282.89
05/06/2004 22:50:00*282.86*282.89*282.93*282.86
05/06/2004 22:55:00*282.89*282.85*282.89*282.85
05/06/2004 23:00:00*282.85*282.85*282.85*282.85
05/06/2004 23:05:00*282.78*282.83*282.85*282.78
05/06/2004 23:10:00*282.73*282.83*282.83*282.73
05/06/2004 23:15:00*282.83*282.84*282.84*282.83
05/06/2004 23:20:00*282.74*282.72*282.84*282.72
05/06/2004 23:25:00*282.74*282.76*282.76*282.72
05/06/2004 23:30:00*282.76*282.77*282.77*282.76
05/06/2004 23:35:00*282.64*282.73*282.77*282.64
05/06/2004 23:40:00*282.73*282.72*282.73*282.72
05/06/2004 23:45:00*282.72*282.73*282.73*282.72
05/06/2004 23:50:00*282.73*282.71*282.73*282.71
05/06/2004 23:55:00*282.89*282.73*282.89*282.71
05/07/2004 00:00:00*282.73*282.72*282.73*282.72
05/07/2004 00:05:00*282.74*282.55*282.74*282.55
05/07/2004 00:10:00*282.63*282.59*282.63*282.55
05/07/2004 00:15:00*282.59*282.6*282.6*282.59
05/07/2004 00:20:00*282.72*282.73*282.73*282.6
05/07/2004 00:25:00*282.64*282.7*282.73*282.64
05/07/2004 00:30:00*282.7*282.7*282.7*282.7
05/07/2004 00:35:00*282.63*282.62*282.7*282.62
05/07/2004 00:40:00*282.65*282.63*282.65*282.62
05/07/2004 00:45:00*282.63*282.6*282.63*282.6
05/07/2004 00:50:00*282.63*282.62*282.63*282.6
05/07/2004 00:55:00*282.65*282.6*282.65*282.6
05/07/2004 01:00:00*282.6*282.66*282.66*282.6
05/07/2004 01:05:00*282.71*282.69*282.71*282.66
05/07/2004 01:10:00*282.8*282.8*282.8*282.69
05/07/2004 01:15:00*282.8*282.71*282.8*282.71
05/07/2004 01:20:00*282.62*282.67*282.71*282.62
05/07/2004 01:25:00*282.62*282.49*282.67*282.49
05/07/2004 01:30:00*282.49*282.48*282.49*282.48
05/07/2004 01:35:00*282.55*282.64*282.64*282.48
05/07/2004 01:40:00*282.52*282.72*282.72*282.52
05/07/2004 01:45:00*282.72*282.77*282.77*282.72
05/07/2004 01:50:00*282.79*282.73*282.79*282.73
05/07/2004 01:55:00*282.71*282.69*282.73*282.69
05/07/2004 02:00:00*282.74*282.74*282.74*282.69
05/07/2004 02:05:00*282.69*282.62*282.74*282.62
05/07/2004 02:10:00*282.69*282.66*282.69*282.62
05/07/2004 02:15:00*282.66*282.59*282.66*282.59
05/07/2004 02:20:00*282.59*282.65*282.65*282.59
05/07/2004 02:25:00*282.73*282.71*282.73*282.65
05/07/2004 02:30:00*282.71*282.64*282.71*282.64
05/07/2004 02:35:00*282.63*282.69*282.69*282.63
05/07/2004 02:40:00*282.8*282.7*282.8*282.69
05/07/2004 02:45:00*282.82*282.82*282.82*282.7
05/07/2004 02:50:00*282.71*282.73*282.82*282.71
05/07/2004 02:55:00*282.73*282.76*282.84*282.73
05/07/2004 03:00:00*282.76*282.64*282.76*282.64
05/07/2004 03:05:00*282.76*282.66*282.76*282.64
05/07/2004 03:10:00*282.66*282.48*282.67*282.48
05/07/2004 03:15:00*282.52*282.52*282.52*282.48
05/07/2004 03:20:00*282.44*282.44*282.52*282.44
05/07/2004 03:25:00*282.48*282.56*282.56*282.44
05/07/2004 03:30:00*282.71*282.71*282.71*282.56
05/07/2004 03:35:00*282.8*282.8*282.8*282.71
05/07/2004 03:40:00*282.99*283.01*283.01*282.8
05/07/2004 03:45:00*283.01*283.01*283.01*283.01
05/07/2004 03:50:00*282.98*282.92*283.01*282.92
05/07/2004 03:55:00*283.0*282.97*283.0*282.92
05/07/2004 04:00:00*282.9*282.9*282.97*282.9
05/07/2004 04:05:00*282.89*282.92*282.92*282.89
05/07/2004 04:10:00*282.89*282.79*282.92*282.79
05/07/2004 04:15:00*282.79*282.91*282.91*282.79
05/07/2004 04:20:00*282.86*282.91*282.91*282.86
05/07/2004 04:25:00*282.91*282.91*282.91*282.91
05/07/2004 04:30:00*282.91*282.9*282.91*282.9
05/07/2004 04:35:00*282.84*282.76*282.9*282.76
05/07/2004 04:40:00*282.73*282.73*282.76*282.73
05/07/2004 04:45:00*282.86*282.86*282.86*282.73
05/07/2004 04:50:00*282.8*282.59*282.86*282.59
05/07/2004 04:55:00*282.79*282.66*282.79*282.59
05/07/2004 05:00:00*282.69*282.69*282.69*282.66
05/07/2004 05:05:00*282.63*282.59*282.69*282.59
05/07/2004 05:10:00*282.59*282.52*282.59*282.51
05/07/2004 05:15:00*282.52*282.6*282.6*282.52
05/07/2004 05:20:00*282.57*282.48*282.6*282.48
05/07/2004 05:25:00*282.43*282.42*282.48*282.42
05/07/2004 05:30:00*282.33*282.33*282.42*282.33
05/07/2004 05:35:00*282.38*282.45*282.45*282.33
05/07/2004 05:40:00*282.38*282.48*282.48*282.38
05/07/2004 05:45:00*282.5*282.5*282.5*282.48
05/07/2004 05:50:00*282.53*282.5*282.53*282.5
05/07/2004 05:55:00*282.48*282.43*282.5*282.43
05/07/2004 06:00:00*282.26*282.26*282.43*282.26
05/07/2004 06:05:00*282.12*282.18*282.26*282.12
05/07/2004 06:10:00*282.18*282.17*282.18*282.17
05/07/2004 06:15:00*282.17*282.22*282.22*282.17
05/07/2004 06:20:00*282.19*282.21*282.22*282.19
05/07/2004 06:25:00*282.15*282.33*282.33*282.15
05/07/2004 06:30:00*282.22*282.22*282.33*282.22
05/07/2004 06:35:00*282.24*282.32*282.32*282.22
05/07/2004 06:40:00*282.36*282.29*282.36*282.29
05/07/2004 06:45:00*282.38*282.38*282.38*282.29
05/07/2004 06:50:00*282.37*282.31*282.38*282.31
05/07/2004 06:55:00*282.31*282.42*282.42*282.31
05/07/2004 07:00:00*282.42*282.26*282.42*282.26
05/07/2004 07:05:00*282.44*282.38*282.44*282.26
05/07/2004 07:10:00*282.38*282.41*282.48*282.38
05/07/2004 07:15:00*282.33*282.33*282.41*282.33
05/07/2004 07:20:00*282.22*282.17*282.33*282.17
05/07/2004 07:25:00*282.12*282.01*282.17*282.01
05/07/2004 07:30:00*282.01*282.05*282.05*282.01
05/07/2004 07:35:00*282.22*282.24*282.24*282.05
05/07/2004 07:40:00*282.28*282.21*282.28*282.21
05/07/2004 07:45:00*282.17*282.17*282.21*282.17
05/07/2004 07:50:00*282.18*282.21*282.21*282.17
05/07/2004 07:55:00*282.23*282.26*282.26*282.21
05/07/2004 08:00:00*282.26*282.23*282.26*282.23
05/07/2004 08:05:00*282.17*282.12*282.23*282.12
05/07/2004 08:10:00*282.19*282.15*282.19*282.12
05/07/2004 08:15:00*282.22*282.22*282.22*282.15
05/07/2004 08:20:00*282.26*282.23*282.26*282.22
05/07/2004 08:25:00*282.26*282.15*282.26*282.15
05/07/2004 08:30:00*282.05*282.05*282.15*282.05
05/07/2004 08:35:00*282.05*282.05*282.05*282.05
05/07/2004 08:40:00*282.05*282.05*282.05*282.05
05/07/2004 08:45:00*282.05*282.05*282.05*282.05
05/07/2004 08:50:00*284.43*284.43*284.43*282.05
05/07/2004 08:55:00*284.61*284.53*284.61*284.43
05/07/2004 09:00:00*284.22*284.22*284.53*284.22
05/07/2004 09:05:00*284.49*284.62*284.62*284.22
05/07/2004 09:10:00*284.55*284.36*284.62*284.36
05/07/2004 09:15:00*284.48*284.48*284.48*284.36
05/07/2004 09:20:00*284.34*284.42*284.48*284.34
05/07/2004 09:25:00*284.46*284.41*284.46*284.41
05/07/2004 09:30:00*284.48*284.48*284.48*284.41
05/07/2004 09:35:00*284.67*284.82*284.82*284.48
05/07/2004 09:40:00*284.93*284.62*284.93*284.62
05/07/2004 09:45:00*284.68*284.68*284.68*284.62
05/07/2004 09:50:00*284.84*285.1*285.1*284.68
05/07/2004 09:55:00*285.11*284.98*285.11*284.98
05/07/2004 10:00:00*284.98*284.98*284.98*284.98
05/07/2004 10:05:00*285.21*285.1*285.21*284.98
05/07/2004 10:10:00*285.09*285.06*285.1*285.06
05/07/2004 10:15:00*285.46*285.46*285.46*285.06
05/07/2004 10:20:00*285.71*285.65*285.71*285.46
05/07/2004 10:25:00*285.7*285.52*285.7*285.52
05/07/2004 10:30:00*285.47*285.47*285.52*285.47
05/07/2004 10:35:00*285.31*285.62*285.62*285.31
05/07/2004 10:40:00*285.72*285.78*285.78*285.62
05/07/2004 10:45:00*285.55*285.55*285.78*285.55
05/07/2004 10:50:00*285.6*285.6*285.6*285.55
05/07/2004 10:55:00*285.71*286.03*286.03*285.6
05/07/2004 11:00:00*286.13*286.13*286.13*286.03
05/07/2004 11:05:00*286.01*286.08*286.13*286.01
05/07/2004 11:10:00*285.96*286.06*286.08*285.96
05/07/2004 11:15:00*286.09*286.09*286.09*286.06
05/07/2004 11:20:00*285.89*286.06*286.09*285.89
05/07/2004 11:25:00*286.21*286.37*286.37*286.06
05/07/2004 11:30:00*286.24*286.24*286.37*286.24
05/07/2004 11:35:00*286.31*286.3*286.31*286.24
05/07/2004 11:40:00*286.33*286.36*286.36*286.3
05/07/2004 11:45:00*286.46*286.46*286.46*286.36
05/07/2004 11:50:00*286.42*286.67*286.67*286.42
05/07/2004 11:55:00*286.79*286.86*286.86*286.67
05/07/2004 12:00:00*286.83*286.83*286.86*286.83
05/07/2004 12:05:00*286.67*286.6*286.83*286.6
05/07/2004 12:10:00*286.44*286.51*286.6*286.44
05/07/2004 12:15:00*286.48*286.48*286.51*286.48
05/07/2004 12:20:00*286.42*286.46*286.48*286.42
05/07/2004 12:25:00*286.44*286.37*286.46*286.37
05/07/2004 12:30:00*286.5*286.5*286.5*286.37
05/07/2004 12:35:00*286.44*286.38*286.5*286.38
05/07/2004 12:40:00*286.34*286.51*286.51*286.34
05/07/2004 12:45:00*286.53*286.53*286.53*286.51
05/07/2004 12:50:00*286.42*286.61*286.61*286.42
05/07/2004 12:55:00*286.49*286.43*286.61*286.43
05/07/2004 13:00:00*286.4*286.4*286.43*286.4
05/07/2004 13:05:00*286.49*286.56*286.56*286.4
05/07/2004 13:10:00*286.57*286.53*286.57*286.53
05/07/2004 13:15:00*286.44*286.44*286.53*286.44
05/07/2004 13:20:00*286.77*286.77*286.77*286.44
05/07/2004 13:25:00*286.67*286.75*286.77*286.67
05/07/2004 13:30:00*286.74*286.74*286.75*286.74
05/07/2004 13:35:00*286.77*286.61*286.77*286.61
05/07/2004 13:40:00*286.44*286.56*286.61*286.44
05/07/2004 13:45:00*286.48*286.48*286.56*286.48
05/07/2004 13:50:00*286.5*286.56*286.56*286.48
05/07/2004 13:55:00*286.49*286.55*286.56*286.49
05/07/2004 14:00:00*286.62*286.62*286.62*286.55
05/07/2004 14:05:00*286.68*286.71*286.71*286.62
05/07/2004 14:10:00*286.61*286.56*286.71*286.56
05/07/2004 14:15:00*286.61*286.61*286.61*286.56
05/07/2004 14:20:00*286.51*286.55*286.61*286.51
05/07/2004 14:25:00*286.53*286.53*286.55*286.53
05/07/2004 14:30:00*286.42*286.42*286.53*286.42
05/07/2004 14:35:00*286.46*286.49*286.49*286.42
05/07/2004 14:40:00*286.45*286.34*286.49*286.34
05/07/2004 14:45:00*286.42*286.42*286.42*286.34
05/07/2004 14:50:00*286.39*286.45*286.45*286.39
05/07/2004 14:55:00*286.53*286.46*286.53*286.45
05/07/2004 15:00:00*286.45*286.45*286.46*286.45
05/07/2004 15:05:00*286.44*286.4*286.45*286.4
05/07/2004 15:10:00*286.48*286.5*286.5*286.4
05/07/2004 15:15:00*286.55*286.55*286.55*286.5
05/07/2004 15:20:00*286.42*286.51*286.55*286.42
05/07/2004 15:25:00*286.46*286.5*286.51*286.46
05/07/2004 15:30:00*286.46*286.46*286.5*286.46
05/07/2004 15:35:00*286.48*286.49*286.49*286.46
05/07/2004 15:40:00*286.44*286.43*286.49*286.43
05/07/2004 15:45:00*286.48*286.48*286.48*286.43
05/07/2004 15:50:00*286.5*286.5*286.5*286.48
05/07/2004 15:55:00*286.42*286.51*286.51*286.42
05/07/2004 16:00:00*286.54*286.54*286.54*286.51
05/07/2004 16:05:00*286.61*286.53*286.61*286.53
05/07/2004 16:10:00*286.63*286.54*286.63*286.53
05/07/2004 16:15:00*286.54*286.56*286.56*286.54
05/07/2004 16:20:00*286.55*286.59*286.59*286.55
05/07/2004 16:25:00*286.49*286.59*286.59*286.49
05/07/2004 16:30:00*286.59*286.56*286.59*286.56
05/07/2004 16:35:00*286.46*286.5*286.56*286.46
05/07/2004 16:40:00*286.5*286.44*286.5*286.44
05/07/2004 16:45:00*286.44*286.39*286.44*286.39
05/07/2004 16:50:00*286.39*286.63*286.63*286.39
05/07/2004 16:55:00*286.59*286.61*286.63*286.59
05/07/2004 17:00:00*286.61*286.56*286.61*286.56
