05/31/2004 17:05:00*279.49*279.59*279.66*279.49
05/31/2004 17:10:00*279.44*279.54*279.59*279.44
05/31/2004 17:15:00*279.53*279.53*279.54*279.53
05/31/2004 17:20:00*279.59*279.56*279.59*279.53
05/31/2004 17:25:00*279.53*279.53*279.56*279.53
05/31/2004 17:30:00*279.6*279.6*279.6*279.53
05/31/2004 17:35:00*279.61*279.65*279.65*279.6
05/31/2004 17:40:00*279.58*279.6*279.65*279.58
05/31/2004 17:45:00*279.65*279.65*279.65*279.6
05/31/2004 17:50:00*279.61*279.58*279.65*279.58
05/31/2004 17:55:00*279.51*279.48*279.58*279.48
05/31/2004 18:00:00*279.51*279.51*279.51*279.48
05/31/2004 18:05:00*279.39*279.45*279.51*279.39
05/31/2004 18:10:00*279.33*279.43*279.45*279.33
05/31/2004 18:15:00*279.37*279.37*279.43*279.37
05/31/2004 18:20:00*279.39*279.34*279.39*279.34
05/31/2004 18:25:00*279.34*279.14*279.34*279.14
05/31/2004 18:30:00*279.15*279.15*279.15*279.14
05/31/2004 18:35:00*279.12*279.22*279.22*279.12
05/31/2004 18:40:00*279.25*279.25*279.25*279.22
05/31/2004 18:45:00*279.27*279.27*279.27*279.25
05/31/2004 18:50:00*279.19*279.25*279.27*279.19
05/31/2004 18:55:00*279.17*279.21*279.25*279.17
05/31/2004 19:00:00*279.36*279.36*279.36*279.21
05/31/2004 19:05:00*279.38*279.43*279.43*279.36
05/31/2004 19:10:00*279.37*279.34*279.43*279.34
05/31/2004 19:15:00*279.26*279.26*279.34*279.26
05/31/2004 19:20:00*279.23*279.27*279.27*279.23
05/31/2004 19:25:00*279.17*279.25*279.27*279.17
05/31/2004 19:30:00*279.39*279.39*279.39*279.25
05/31/2004 19:35:00*279.44*279.54*279.54*279.39
05/31/2004 19:40:00*279.67*279.7*279.7*279.54
05/31/2004 19:45:00*279.67*279.67*279.7*279.67
05/31/2004 19:50:00*279.59*279.58*279.67*279.58
05/31/2004 19:55:00*279.6*279.72*279.72*279.58
05/31/2004 20:00:00*279.72*279.81*279.81*279.72
05/31/2004 20:05:00*279.77*279.75*279.81*279.75
05/31/2004 20:10:00*279.58*279.69*279.75*279.58
05/31/2004 20:15:00*279.53*279.53*279.69*279.53
05/31/2004 20:20:00*279.73*279.81*279.81*279.53
05/31/2004 20:25:00*279.7*279.82*279.82*279.7
05/31/2004 20:30:00*279.62*279.62*279.82*279.62
05/31/2004 20:35:00*279.74*279.74*279.74*279.62
05/31/2004 20:40:00*279.73*279.64*279.74*279.64
05/31/2004 20:45:00*279.66*279.66*279.66*279.64
05/31/2004 20:50:00*279.74*279.72*279.74*279.66
05/31/2004 20:55:00*280.23*280.14*280.23*279.72
05/31/2004 21:00:00*280.12*280.12*280.14*280.12
05/31/2004 21:05:00*280.06*280.0*280.12*280.0
05/31/2004 21:10:00*280.0*280.15*280.15*280.0
05/31/2004 21:15:00*280.15*280.26*280.26*280.15
05/31/2004 21:20:00*280.26*280.27*280.27*280.26
05/31/2004 21:25:00*280.27*280.06*280.27*280.06
05/31/2004 21:30:00*280.05*280.05*280.06*280.05
05/31/2004 21:35:00*280.14*279.9*280.14*279.9
05/31/2004 21:40:00*279.9*279.96*280.04*279.9
05/31/2004 21:45:00*279.96*279.74*279.96*279.74
05/31/2004 21:50:00*279.78*279.89*279.89*279.74
05/31/2004 21:55:00*279.96*279.93*279.96*279.89
05/31/2004 22:00:00*279.89*279.89*279.93*279.89
05/31/2004 22:05:00*279.8*279.66*279.89*279.66
05/31/2004 22:10:00*279.62*279.65*279.66*279.62
05/31/2004 22:15:00*279.73*279.73*279.73*279.65
05/31/2004 22:20:00*279.72*279.62*279.73*279.62
05/31/2004 22:25:00*279.73*279.59*279.73*279.59
05/31/2004 22:30:00*279.59*279.49*279.59*279.49
05/31/2004 22:35:00*279.56*279.56*279.56*279.49
05/31/2004 22:40:00*279.56*279.54*279.56*279.52
05/31/2004 22:45:00*279.53*279.53*279.54*279.53
05/31/2004 22:50:00*279.58*279.53*279.58*279.53
05/31/2004 22:55:00*279.53*279.54*279.54*279.52
05/31/2004 23:00:00*279.58*279.58*279.58*279.54
05/31/2004 23:05:00*279.51*279.46*279.58*279.46
05/31/2004 23:10:00*279.52*279.46*279.52*279.46
05/31/2004 23:15:00*279.52*279.52*279.52*279.46
05/31/2004 23:20:00*279.48*279.46*279.52*279.46
05/31/2004 23:25:00*279.51*279.41*279.51*279.41
05/31/2004 23:30:00*279.46*279.46*279.46*279.41
05/31/2004 23:35:00*279.45*279.48*279.48*279.45
05/31/2004 23:40:00*279.45*279.43*279.48*279.43
05/31/2004 23:45:00*279.42*279.42*279.43*279.42
05/31/2004 23:50:00*279.46*279.48*279.48*279.42
05/31/2004 23:55:00*279.45*279.44*279.48*279.44
06/01/2004 00:00:00*279.46*279.46*279.46*279.44
06/01/2004 00:05:00*279.45*279.42*279.46*279.42
06/01/2004 00:10:00*279.41*279.52*279.52*279.41
06/01/2004 00:15:00*279.52*279.69*279.69*279.52
06/01/2004 00:20:00*279.64*279.67*279.69*279.64
06/01/2004 00:25:00*279.65*279.61*279.67*279.61
06/01/2004 00:30:00*279.6*279.6*279.61*279.6
06/01/2004 00:35:00*279.54*279.48*279.6*279.48
06/01/2004 00:40:00*279.48*279.39*279.48*279.39
06/01/2004 00:45:00*279.39*279.38*279.39*279.38
06/01/2004 00:50:00*279.35*279.34*279.38*279.34
06/01/2004 00:55:00*279.35*279.35*279.35*279.34
06/01/2004 01:00:00*279.34*279.34*279.35*279.34
06/01/2004 01:05:00*279.15*279.07*279.34*279.07
06/01/2004 01:10:00*279.05*278.96*279.07*278.96
06/01/2004 01:15:00*278.96*279.09*279.09*278.96
06/01/2004 01:20:00*279.07*279.06*279.09*279.06
06/01/2004 01:25:00*278.98*278.99*279.06*278.98
06/01/2004 01:30:00*278.91*278.91*278.99*278.91
06/01/2004 01:35:00*278.93*278.9*278.93*278.9
06/01/2004 01:40:00*278.86*278.87*278.9*278.86
06/01/2004 01:45:00*278.78*278.78*278.87*278.78
06/01/2004 01:50:00*278.82*278.85*278.85*278.78
06/01/2004 01:55:00*278.85*278.87*278.89*278.85
06/01/2004 02:00:00*278.91*278.91*278.91*278.87
06/01/2004 02:05:00*278.73*278.68*278.91*278.68
06/01/2004 02:10:00*278.6*278.48*278.68*278.48
06/01/2004 02:15:00*278.48*278.53*278.53*278.48
06/01/2004 02:20:00*278.57*278.37*278.57*278.37
06/01/2004 02:25:00*278.37*278.25*278.44*278.25
06/01/2004 02:30:00*278.25*278.46*278.46*278.25
06/01/2004 02:35:00*278.25*278.32*278.46*278.25
06/01/2004 02:40:00*278.25*278.08*278.32*278.08
06/01/2004 02:45:00*278.12*278.12*278.12*278.08
06/01/2004 02:50:00*278.19*278.25*278.25*278.12
06/01/2004 02:55:00*278.25*278.27*278.27*278.21
06/01/2004 03:00:00*278.13*278.13*278.27*278.13
06/01/2004 03:05:00*278.2*278.21*278.21*278.13
06/01/2004 03:10:00*278.25*278.38*278.38*278.21
06/01/2004 03:15:00*278.39*278.39*278.39*278.38
06/01/2004 03:20:00*278.54*278.39*278.54*278.39
06/01/2004 03:25:00*278.61*278.57*278.61*278.39
06/01/2004 03:30:00*278.56*278.56*278.57*278.56
06/01/2004 03:35:00*278.5*278.77*278.77*278.5
06/01/2004 03:40:00*278.77*278.81*278.81*278.75
06/01/2004 03:45:00*278.81*278.73*278.81*278.73
06/01/2004 03:50:00*278.74*278.7*278.74*278.7
06/01/2004 03:55:00*278.65*278.7*278.7*278.65
06/01/2004 04:00:00*278.64*278.64*278.7*278.64
06/01/2004 04:05:00*278.69*278.58*278.69*278.58
06/01/2004 04:10:00*278.58*278.49*278.58*278.47
06/01/2004 04:15:00*278.32*278.32*278.49*278.32
06/01/2004 04:20:00*278.4*278.39*278.4*278.32
06/01/2004 04:25:00*278.39*278.21*278.39*278.21
06/01/2004 04:30:00*278.21*278.3*278.3*278.21
06/01/2004 04:35:00*278.36*278.23*278.36*278.23
06/01/2004 04:40:00*278.3*278.31*278.31*278.23
06/01/2004 04:45:00*278.31*278.25*278.31*278.25
06/01/2004 04:50:00*278.38*278.16*278.38*278.16
06/01/2004 04:55:00*278.16*278.05*278.19*278.05
06/01/2004 05:00:00*278.05*278.17*278.17*278.05
06/01/2004 05:05:00*278.24*278.14*278.24*278.14
06/01/2004 05:10:00*278.14*278.32*278.32*278.14
06/01/2004 05:15:00*278.32*278.33*278.33*278.32
06/01/2004 05:20:00*278.3*278.28*278.33*278.28
06/01/2004 05:25:00*278.28*278.24*278.37*278.24
06/01/2004 05:30:00*278.24*278.19*278.24*278.19
06/01/2004 05:35:00*278.17*278.16*278.19*278.16
06/01/2004 05:40:00*278.16*278.1*278.17*278.1
06/01/2004 05:45:00*278.1*278.12*278.12*278.1
06/01/2004 05:50:00*278.16*277.91*278.16*277.91
06/01/2004 05:55:00*277.85*277.91*277.91*277.85
06/01/2004 06:00:00*277.91*277.98*277.98*277.91
06/01/2004 06:05:00*277.82*278.03*278.03*277.82
06/01/2004 06:10:00*278.03*278.07*278.07*278.03
06/01/2004 06:15:00*278.07*278.15*278.15*278.07
06/01/2004 06:20:00*278.07*278.1*278.15*278.07
06/01/2004 06:25:00*278.1*278.17*278.17*278.1
06/01/2004 06:30:00*278.17*278.08*278.17*278.08
06/01/2004 06:35:00*278.16*278.08*278.16*278.08
06/01/2004 06:40:00*278.08*277.91*278.08*277.91
06/01/2004 06:45:00*277.91*278.11*278.11*277.91
06/01/2004 06:50:00*278.11*278.23*278.23*278.11
06/01/2004 06:55:00*278.23*278.19*278.23*278.19
06/01/2004 07:00:00*278.19*278.29*278.29*278.19
06/01/2004 07:05:00*278.38*278.42*278.42*278.29
06/01/2004 07:10:00*278.42*278.47*278.47*278.36
06/01/2004 07:15:00*278.47*278.49*278.49*278.47
06/01/2004 07:20:00*278.35*278.37*278.49*278.35
06/01/2004 07:25:00*278.46*278.45*278.46*278.37
06/01/2004 07:30:00*278.45*278.54*278.54*278.45
06/01/2004 07:35:00*278.46*278.61*278.61*278.46
06/01/2004 07:40:00*278.62*278.53*278.62*278.53
06/01/2004 07:45:00*278.53*278.56*278.56*278.53
06/01/2004 07:50:00*278.54*278.65*278.65*278.54
06/01/2004 07:55:00*278.53*278.56*278.65*278.53
06/01/2004 08:00:00*278.56*278.61*278.61*278.56
06/01/2004 08:05:00*278.57*278.56*278.61*278.56
06/01/2004 08:10:00*278.68*278.69*278.69*278.56
06/01/2004 08:15:00*278.69*278.6*278.69*278.6
06/01/2004 08:20:00*278.56*278.6*278.6*278.56
06/01/2004 08:25:00*278.35*278.46*278.6*278.35
06/01/2004 08:30:00*278.46*278.37*278.46*278.37
06/01/2004 08:35:00*278.41*278.35*278.41*278.35
06/01/2004 08:40:00*278.36*278.3*278.36*278.3
06/01/2004 08:45:00*278.3*278.25*278.3*278.25
06/01/2004 08:50:00*278.25*278.14*278.25*278.14
06/01/2004 08:55:00*278.16*278.19*278.19*278.14
06/01/2004 09:00:00*278.19*278.23*278.23*278.19
06/01/2004 09:05:00*278.17*278.28*278.28*278.17
06/01/2004 09:10:00*278.32*278.28*278.32*278.28
06/01/2004 09:15:00*278.28*278.32*278.32*278.28
06/01/2004 09:20:00*278.32*278.31*278.32*278.31
06/01/2004 09:25:00*278.23*278.42*278.42*278.23
06/01/2004 09:30:00*278.65*278.65*278.65*278.42
06/01/2004 09:35:00*278.64*278.57*278.65*278.57
06/01/2004 09:40:00*278.58*278.55*278.58*278.55
06/01/2004 09:45:00*278.72*278.72*278.72*278.55
06/01/2004 09:50:00*278.83*278.93*278.93*278.72
06/01/2004 09:55:00*278.73*278.69*278.93*278.69
06/01/2004 10:00:00*278.64*278.64*278.69*278.64
06/01/2004 10:05:00*278.78*278.91*278.91*278.64
06/01/2004 10:10:00*279.18*279.37*279.37*278.91
06/01/2004 10:15:00*279.34*279.34*279.37*279.34
06/01/2004 10:20:00*279.41*279.43*279.43*279.34
06/01/2004 10:25:00*279.39*279.31*279.43*279.31
06/01/2004 10:30:00*279.11*279.11*279.31*279.11
06/01/2004 10:35:00*279.05*279.12*279.12*279.05
06/01/2004 10:40:00*278.94*279.09*279.12*278.94
06/01/2004 10:45:00*279.1*279.1*279.1*279.09
06/01/2004 10:50:00*279.03*278.95*279.1*278.95
06/01/2004 10:55:00*278.71*278.83*278.95*278.71
06/01/2004 11:00:00*278.85*278.85*278.85*278.83
06/01/2004 11:05:00*278.81*278.75*278.85*278.75
06/01/2004 11:10:00*278.89*278.86*278.89*278.75
06/01/2004 11:15:00*278.95*278.95*278.95*278.86
06/01/2004 11:20:00*279.14*279.19*279.19*278.95
06/01/2004 11:25:00*278.87*278.74*279.19*278.74
06/01/2004 11:30:00*278.89*278.89*278.89*278.74
06/01/2004 11:35:00*278.81*278.86*278.89*278.81
06/01/2004 11:40:00*279.01*278.95*279.01*278.86
06/01/2004 11:45:00*278.95*278.95*278.95*278.95
06/01/2004 11:50:00*278.98*278.88*278.98*278.88
06/01/2004 11:55:00*278.83*278.88*278.88*278.83
06/01/2004 12:00:00*278.78*278.78*278.88*278.78
06/01/2004 12:05:00*279.05*278.98*279.05*278.78
06/01/2004 12:10:00*279.03*278.8*279.03*278.8
06/01/2004 12:15:00*278.73*278.73*278.8*278.73
06/01/2004 12:20:00*278.83*278.88*278.88*278.73
06/01/2004 12:25:00*278.99*278.99*278.99*278.88
06/01/2004 12:30:00*278.94*278.94*278.99*278.94
06/01/2004 12:35:00*278.89*278.94*278.94*278.89
06/01/2004 12:40:00*278.75*278.41*278.94*278.41
06/01/2004 12:45:00*278.49*278.49*278.49*278.41
06/01/2004 12:50:00*278.45*278.45*278.49*278.45
06/01/2004 12:55:00*278.37*278.39*278.45*278.37
06/01/2004 13:00:00*278.41*278.41*278.41*278.39
06/01/2004 13:05:00*278.4*278.29*278.41*278.29
06/01/2004 13:10:00*278.47*278.53*278.53*278.29
06/01/2004 13:15:00*278.44*278.44*278.53*278.44
06/01/2004 13:20:00*278.54*278.5*278.54*278.44
06/01/2004 13:25:00*278.47*278.5*278.5*278.47
06/01/2004 13:30:00*278.5*278.5*278.5*278.5
06/01/2004 13:35:00*278.46*278.44*278.5*278.44
06/01/2004 13:40:00*278.39*278.46*278.46*278.39
06/01/2004 13:45:00*278.39*278.39*278.46*278.39
06/01/2004 13:50:00*278.49*278.49*278.49*278.39
06/01/2004 13:55:00*278.48*278.46*278.49*278.46
06/01/2004 14:00:00*278.54*278.54*278.54*278.46
06/01/2004 14:05:00*278.55*278.6*278.6*278.54
06/01/2004 14:10:00*278.53*278.53*278.6*278.53
06/01/2004 14:15:00*278.62*278.62*278.62*278.53
06/01/2004 14:20:00*278.64*278.8*278.8*278.62
06/01/2004 14:25:00*278.71*278.72*278.8*278.71
06/01/2004 14:30:00*278.7*278.7*278.72*278.7
06/01/2004 14:35:00*278.66*278.68*278.7*278.66
06/01/2004 14:40:00*278.71*278.7*278.71*278.68
06/01/2004 14:45:00*278.63*278.63*278.7*278.63
06/01/2004 14:50:00*278.65*278.72*278.72*278.63
06/01/2004 14:55:00*278.73*278.77*278.77*278.72
06/01/2004 15:00:00*278.64*278.64*278.77*278.64
06/01/2004 15:05:00*278.68*278.55*278.68*278.55
06/01/2004 15:10:00*278.72*278.68*278.72*278.55
06/01/2004 15:15:00*278.62*278.62*278.68*278.62
06/01/2004 15:20:00*278.58*278.53*278.62*278.53
06/01/2004 15:25:00*278.62*278.61*278.62*278.53
06/01/2004 15:30:00*278.55*278.55*278.61*278.55
06/01/2004 15:35:00*278.7*278.62*278.7*278.55
06/01/2004 15:40:00*278.6*278.68*278.68*278.6
06/01/2004 15:45:00*278.64*278.64*278.68*278.64
06/01/2004 15:50:00*278.62*278.52*278.64*278.52
06/01/2004 15:55:00*278.4*278.33*278.52*278.33
06/01/2004 16:00:00*278.29*278.29*278.33*278.29
06/01/2004 16:05:00*278.31*278.28*278.31*278.28
06/01/2004 16:10:00*278.32*278.25*278.32*278.25
06/01/2004 16:15:00*278.33*278.33*278.33*278.25
06/01/2004 16:20:00*278.28*278.23*278.33*278.23
06/01/2004 16:25:00*278.16*278.19*278.23*278.16
06/01/2004 16:30:00*278.28*278.28*278.28*278.19
06/01/2004 16:35:00*278.25*278.21*278.28*278.21
06/01/2004 16:40:00*278.31*278.36*278.36*278.21
06/01/2004 16:45:00*278.31*278.31*278.36*278.31
06/01/2004 16:50:00*278.35*278.33*278.35*278.31
06/01/2004 16:55:00*278.31*278.2*278.33*278.2
06/01/2004 17:00:00*278.3*278.3*278.3*278.2
