06/01/2004 17:05:00*278.21*278.2*278.3*278.2
06/01/2004 17:10:00*278.21*278.16*278.21*278.16
06/01/2004 17:15:00*278.33*278.33*278.33*278.16
06/01/2004 17:20:00*278.28*278.36*278.36*278.28
06/01/2004 17:25:00*278.25*278.25*278.36*278.25
06/01/2004 17:30:00*278.15*278.15*278.25*278.15
06/01/2004 17:35:00*278.12*278.21*278.21*278.12
06/01/2004 17:40:00*278.16*278.2*278.21*278.16
06/01/2004 17:45:00*278.29*278.29*278.29*278.2
06/01/2004 17:50:00*278.38*278.36*278.38*278.29
06/01/2004 17:55:00*278.19*278.24*278.36*278.19
06/01/2004 18:00:00*278.27*278.27*278.27*278.24
06/01/2004 18:05:00*278.38*278.4*278.4*278.27
06/01/2004 18:10:00*278.35*278.45*278.45*278.35
06/01/2004 18:15:00*278.4*278.4*278.45*278.4
06/01/2004 18:20:00*278.45*278.28*278.45*278.28
06/01/2004 18:25:00*278.36*278.35*278.36*278.28
06/01/2004 18:30:00*278.31*278.31*278.35*278.31
06/01/2004 18:35:00*278.35*278.27*278.35*278.27
06/01/2004 18:40:00*278.24*278.16*278.27*278.16
06/01/2004 18:45:00*278.25*278.25*278.25*278.16
06/01/2004 18:50:00*278.28*278.25*278.28*278.25
06/01/2004 18:55:00*278.35*278.3*278.35*278.25
06/01/2004 19:00:00*278.3*278.3*278.3*278.3
06/01/2004 19:05:00*278.31*278.28*278.31*278.28
06/01/2004 19:10:00*278.33*278.48*278.48*278.28
06/01/2004 19:15:00*278.37*278.37*278.48*278.37
06/01/2004 19:20:00*278.47*278.5*278.5*278.37
06/01/2004 19:25:00*278.45*278.46*278.5*278.45
06/01/2004 19:30:00*278.37*278.37*278.46*278.37
06/01/2004 19:35:00*278.38*278.41*278.41*278.37
06/01/2004 19:40:00*278.33*278.36*278.41*278.33
06/01/2004 19:45:00*278.32*278.32*278.36*278.32
06/01/2004 19:50:00*278.23*278.19*278.32*278.19
06/01/2004 19:55:00*278.27*278.24*278.27*278.19
06/01/2004 20:00:00*278.27*278.27*278.27*278.24
06/01/2004 20:05:00*278.31*278.32*278.32*278.27
06/01/2004 20:10:00*278.39*278.27*278.39*278.27
06/01/2004 20:15:00*278.3*278.3*278.3*278.27
06/01/2004 20:20:00*278.33*278.38*278.38*278.3
06/01/2004 20:25:00*278.33*278.36*278.38*278.33
06/01/2004 20:30:00*278.21*278.21*278.36*278.21
06/01/2004 20:35:00*278.25*278.29*278.29*278.21
06/01/2004 20:40:00*278.25*278.25*278.29*278.25
06/01/2004 20:45:00*278.3*278.3*278.3*278.25
06/01/2004 20:50:00*278.33*278.33*278.33*278.3
06/01/2004 20:55:00*278.32*278.32*278.33*278.32
06/01/2004 21:00:00*278.33*278.33*278.33*278.32
06/01/2004 21:05:00*278.25*278.32*278.33*278.25
06/01/2004 21:10:00*278.36*278.36*278.36*278.32
06/01/2004 21:15:00*278.3*278.3*278.36*278.3
06/01/2004 21:20:00*278.3*278.3*278.3*278.3
06/01/2004 21:25:00*278.33*278.25*278.33*278.25
06/01/2004 21:30:00*278.12*278.12*278.25*278.12
06/01/2004 21:35:00*278.22*278.25*278.25*278.12
06/01/2004 21:40:00*278.21*278.14*278.25*278.14
06/01/2004 21:45:00*278.27*278.27*278.27*278.14
06/01/2004 21:50:00*278.31*278.31*278.31*278.27
06/01/2004 21:55:00*278.28*278.2*278.31*278.2
06/01/2004 22:00:00*278.24*278.24*278.24*278.2
06/01/2004 22:05:00*278.19*278.24*278.24*278.19
06/01/2004 22:10:00*278.12*278.23*278.24*278.12
06/01/2004 22:15:00*278.16*278.16*278.23*278.16
06/01/2004 22:20:00*278.21*278.27*278.27*278.16
06/01/2004 22:25:00*278.25*278.16*278.27*278.16
06/01/2004 22:30:00*278.23*278.23*278.23*278.16
06/01/2004 22:35:00*278.16*278.14*278.23*278.14
06/01/2004 22:40:00*278.21*278.06*278.21*278.06
06/01/2004 22:45:00*277.91*277.91*278.06*277.91
06/01/2004 22:50:00*277.99*278.02*278.02*277.91
06/01/2004 22:55:00*277.93*277.82*278.02*277.82
06/01/2004 23:00:00*277.78*277.78*277.82*277.78
06/01/2004 23:05:00*277.87*277.95*277.95*277.78
06/01/2004 23:10:00*277.86*277.87*277.95*277.86
06/01/2004 23:15:00*277.81*277.81*277.87*277.81
06/01/2004 23:20:00*277.82*277.83*277.83*277.81
06/01/2004 23:25:00*277.79*277.76*277.83*277.76
06/01/2004 23:30:00*277.77*277.77*277.77*277.76
06/01/2004 23:35:00*277.74*277.73*277.77*277.73
06/01/2004 23:40:00*277.7*277.74*277.74*277.7
06/01/2004 23:45:00*277.78*277.78*277.78*277.74
06/01/2004 23:50:00*277.86*277.76*277.86*277.76
06/01/2004 23:55:00*277.77*277.76*277.77*277.76
06/02/2004 00:00:00*277.71*277.71*277.76*277.71
06/02/2004 00:05:00*277.73*277.83*277.83*277.71
06/02/2004 00:10:00*277.88*277.88*277.88*277.83
06/02/2004 00:15:00*277.87*277.87*277.88*277.87
06/02/2004 00:20:00*277.78*277.82*277.87*277.78
06/02/2004 00:25:00*277.87*277.85*277.87*277.82
06/02/2004 00:30:00*277.85*277.85*277.85*277.85
06/02/2004 00:35:00*277.8*277.8*277.85*277.8
06/02/2004 00:40:00*277.83*277.78*277.83*277.78
06/02/2004 00:45:00*277.87*277.87*277.87*277.78
06/02/2004 00:50:00*277.83*277.74*277.87*277.74
06/02/2004 00:55:00*277.82*277.79*277.82*277.74
06/02/2004 01:00:00*277.79*277.79*277.79*277.79
06/02/2004 01:05:00*277.78*277.78*277.79*277.78
06/02/2004 01:10:00*277.79*277.8*277.8*277.78
06/02/2004 01:15:00*277.78*277.78*277.8*277.78
06/02/2004 01:20:00*277.73*277.78*277.78*277.73
06/02/2004 01:25:00*277.77*277.79*277.79*277.77
06/02/2004 01:30:00*277.78*277.78*277.79*277.78
06/02/2004 01:35:00*277.83*277.83*277.83*277.78
06/02/2004 01:40:00*277.83*277.83*277.83*277.83
06/02/2004 01:45:00*277.77*277.77*277.83*277.77
06/02/2004 01:50:00*277.62*277.61*277.77*277.61
06/02/2004 01:55:00*277.54*277.5*277.61*277.5
06/02/2004 02:00:00*277.63*277.63*277.63*277.5
06/02/2004 02:05:00*277.52*277.46*277.63*277.46
06/02/2004 02:10:00*277.51*277.61*277.61*277.46
06/02/2004 02:15:00*277.61*277.44*277.61*277.44
06/02/2004 02:20:00*277.48*277.37*277.48*277.37
06/02/2004 02:25:00*277.35*277.5*277.5*277.35
06/02/2004 02:30:00*277.37*277.33*277.5*277.33
06/02/2004 02:40:00*277.46*277.47*277.47*277.33
06/02/2004 02:45:00*277.36*277.36*277.47*277.36
06/02/2004 02:50:00*277.34*277.31*277.36*277.31
06/02/2004 02:55:00*277.36*277.4*277.4*277.31
06/02/2004 03:00:00*277.4*277.45*277.45*277.4
06/02/2004 03:05:00*277.52*277.62*277.62*277.45
06/02/2004 03:10:00*277.57*277.51*277.62*277.51
06/02/2004 03:15:00*277.51*277.53*277.53*277.51
06/02/2004 03:20:00*277.56*277.53*277.56*277.53
06/02/2004 03:25:00*277.53*277.52*277.6*277.52
06/02/2004 03:30:00*277.52*277.46*277.52*277.46
06/02/2004 03:35:00*277.51*277.17*277.51*277.17
06/02/2004 03:40:00*277.29*277.37*277.37*277.17
06/02/2004 03:45:00*277.46*277.46*277.46*277.37
06/02/2004 03:50:00*277.54*277.59*277.59*277.46
06/02/2004 03:55:00*277.61*277.64*277.64*277.59
06/02/2004 04:00:00*277.62*277.62*277.64*277.62
06/02/2004 04:05:00*277.48*277.63*277.63*277.48
06/02/2004 04:10:00*277.68*277.64*277.68*277.63
06/02/2004 04:15:00*277.48*277.48*277.64*277.48
06/02/2004 04:20:00*277.55*277.48*277.55*277.48
06/02/2004 04:25:00*277.61*277.62*277.62*277.48
06/02/2004 04:30:00*277.65*277.65*277.65*277.62
06/02/2004 04:35:00*277.57*277.57*277.65*277.57
06/02/2004 04:40:00*277.69*277.63*277.69*277.57
06/02/2004 04:45:00*277.71*277.71*277.71*277.63
06/02/2004 04:50:00*277.62*277.66*277.71*277.62
06/02/2004 04:55:00*277.53*277.61*277.66*277.53
06/02/2004 05:00:00*277.62*277.62*277.62*277.61
06/02/2004 05:05:00*277.71*277.8*277.8*277.62
06/02/2004 05:10:00*277.69*277.83*277.83*277.69
06/02/2004 05:15:00*277.8*277.8*277.83*277.8
06/02/2004 05:20:00*277.78*277.85*277.85*277.78
06/02/2004 05:25:00*277.85*277.93*277.93*277.82
06/02/2004 05:30:00*277.93*277.82*277.93*277.82
06/02/2004 05:35:00*277.86*277.85*277.86*277.82
06/02/2004 05:40:00*277.85*277.8*277.85*277.8
06/02/2004 05:45:00*277.8*277.66*277.8*277.66
06/02/2004 05:50:00*277.69*277.57*277.69*277.57
06/02/2004 05:55:00*277.57*277.64*277.65*277.57
06/02/2004 06:00:00*277.64*277.64*277.64*277.64
06/02/2004 06:05:00*277.64*277.6*277.64*277.6
06/02/2004 06:10:00*277.6*277.55*277.6*277.55
06/02/2004 06:15:00*277.55*277.54*277.55*277.54
06/02/2004 06:20:00*277.54*277.48*277.54*277.48
06/02/2004 06:25:00*277.48*277.51*277.6*277.48
06/02/2004 06:30:00*277.51*277.54*277.54*277.51
06/02/2004 06:35:00*277.55*277.61*277.61*277.54
06/02/2004 06:40:00*277.61*277.61*277.61*277.53
06/02/2004 06:45:00*277.61*277.59*277.61*277.59
06/02/2004 06:50:00*277.53*277.63*277.63*277.53
06/02/2004 06:55:00*277.63*277.55*277.63*277.55
06/02/2004 07:00:00*277.55*277.55*277.55*277.55
06/02/2004 07:05:00*277.54*277.57*277.57*277.54
06/02/2004 07:10:00*277.51*277.61*277.61*277.51
06/02/2004 07:15:00*277.61*277.6*277.61*277.6
06/02/2004 07:20:00*277.53*277.37*277.6*277.37
06/02/2004 07:25:00*277.37*277.36*277.42*277.36
06/02/2004 07:30:00*277.36*277.35*277.36*277.35
06/02/2004 07:35:00*277.31*277.53*277.53*277.31
06/02/2004 07:40:00*277.54*277.51*277.54*277.51
06/02/2004 07:45:00*277.43*277.43*277.51*277.43
06/02/2004 07:50:00*277.51*277.43*277.51*277.43
06/02/2004 07:55:00*277.33*277.4*277.43*277.33
06/02/2004 08:00:00*277.44*277.44*277.44*277.4
06/02/2004 08:05:00*277.51*277.47*277.51*277.44
06/02/2004 08:10:00*277.45*277.48*277.48*277.45
06/02/2004 08:15:00*277.52*277.52*277.52*277.48
06/02/2004 08:20:00*277.55*277.5*277.55*277.5
06/02/2004 08:25:00*277.53*277.63*277.63*277.5
06/02/2004 08:30:00*277.54*277.54*277.63*277.54
06/02/2004 08:35:00*277.53*277.56*277.56*277.53
06/02/2004 08:40:00*277.59*277.47*277.59*277.47
06/02/2004 08:45:00*277.46*277.46*277.47*277.46
06/02/2004 08:50:00*277.59*277.68*277.68*277.46
06/02/2004 08:55:00*277.78*277.8*277.8*277.68
06/02/2004 09:00:00*277.76*277.76*277.8*277.76
06/02/2004 09:05:00*277.86*277.68*277.86*277.68
06/02/2004 09:10:00*277.62*277.71*277.71*277.62
06/02/2004 09:15:00*277.62*277.62*277.71*277.62
06/02/2004 09:20:00*277.64*277.69*277.69*277.62
06/02/2004 09:25:00*277.77*277.64*277.77*277.64
06/02/2004 09:30:00*277.68*277.68*277.68*277.64
06/02/2004 09:35:00*277.53*277.51*277.68*277.51
06/02/2004 09:40:00*277.6*277.48*277.6*277.48
06/02/2004 09:45:00*277.61*277.61*277.61*277.48
06/02/2004 09:50:00*277.54*277.38*277.61*277.38
06/02/2004 09:55:00*277.44*277.52*277.52*277.38
06/02/2004 10:00:00*277.53*277.53*277.53*277.52
06/02/2004 10:05:00*277.54*277.44*277.54*277.44
06/02/2004 10:10:00*277.38*277.08*277.44*277.08
06/02/2004 10:15:00*276.92*276.92*277.08*276.92
06/02/2004 10:20:00*277.09*277.08*277.09*276.92
06/02/2004 10:25:00*277.15*277.08*277.15*277.08
06/02/2004 10:30:00*277.17*277.17*277.17*277.08
06/02/2004 10:35:00*277.17*277.17*277.17*277.17
06/02/2004 10:40:00*277.11*277.27*277.27*277.11
06/02/2004 10:45:00*277.38*277.38*277.38*277.27
06/02/2004 10:50:00*277.42*277.39*277.42*277.38
06/02/2004 10:55:00*277.51*277.53*277.53*277.39
06/02/2004 11:00:00*277.64*277.64*277.64*277.53
06/02/2004 11:05:00*277.48*277.48*277.64*277.48
06/02/2004 11:10:00*277.53*277.35*277.53*277.35
06/02/2004 11:15:00*277.44*277.44*277.44*277.35
06/02/2004 11:20:00*277.54*277.54*277.54*277.44
06/02/2004 11:25:00*277.51*277.65*277.65*277.51
06/02/2004 11:30:00*277.78*277.78*277.78*277.65
06/02/2004 11:35:00*277.35*277.35*277.78*277.35
06/02/2004 11:40:00*277.64*277.51*277.64*277.35
06/02/2004 11:45:00*277.57*277.57*277.57*277.51
06/02/2004 11:50:00*277.77*277.82*277.82*277.57
06/02/2004 11:55:00*277.94*278.25*278.25*277.82
06/02/2004 12:00:00*278.13*278.13*278.25*278.13
06/02/2004 12:05:00*278.11*278.04*278.13*278.04
06/02/2004 12:10:00*278.11*278.16*278.16*278.04
06/02/2004 12:15:00*278.46*278.46*278.46*278.16
06/02/2004 12:20:00*278.44*278.45*278.46*278.44
06/02/2004 12:25:00*278.66*278.85*278.85*278.45
06/02/2004 12:30:00*278.73*278.73*278.85*278.73
06/02/2004 12:35:00*278.66*278.64*278.73*278.64
06/02/2004 12:40:00*278.73*278.94*278.94*278.64
06/02/2004 12:45:00*278.89*278.89*278.94*278.89
06/02/2004 12:50:00*278.9*278.77*278.9*278.77
06/02/2004 12:55:00*278.73*278.79*278.79*278.73
06/02/2004 13:00:00*278.81*278.81*278.81*278.79
06/02/2004 13:05:00*278.73*278.71*278.81*278.71
06/02/2004 13:10:00*278.77*278.77*278.77*278.71
06/02/2004 13:15:00*278.8*278.8*278.8*278.77
06/02/2004 13:20:00*278.87*278.96*278.96*278.8
06/02/2004 13:25:00*278.94*278.75*278.96*278.75
06/02/2004 13:30:00*278.69*278.69*278.75*278.69
06/02/2004 13:35:00*278.79*278.69*278.79*278.69
06/02/2004 13:40:00*278.6*278.71*278.71*278.6
06/02/2004 13:45:00*278.68*278.68*278.71*278.68
06/02/2004 13:50:00*278.77*278.81*278.81*278.68
06/02/2004 13:55:00*278.96*279.01*279.01*278.81
06/02/2004 14:00:00*279.1*279.1*279.1*279.01
06/02/2004 14:05:00*279.02*279.02*279.1*279.02
06/02/2004 14:10:00*278.99*279.03*279.03*278.99
06/02/2004 14:15:00*279.01*279.01*279.03*279.01
06/02/2004 14:20:00*278.85*278.93*279.01*278.85
06/02/2004 14:25:00*278.8*278.78*278.93*278.78
06/02/2004 14:30:00*278.78*278.78*278.78*278.78
06/02/2004 14:35:00*278.8*278.83*278.83*278.78
06/02/2004 14:40:00*278.78*278.74*278.83*278.74
06/02/2004 14:45:00*278.63*278.63*278.74*278.63
06/02/2004 14:50:00*278.72*278.75*278.75*278.63
06/02/2004 14:55:00*278.69*278.69*278.75*278.69
06/02/2004 15:00:00*278.66*278.66*278.69*278.66
06/02/2004 15:05:00*278.69*278.64*278.69*278.64
06/02/2004 15:10:00*278.8*278.85*278.85*278.64
06/02/2004 15:15:00*278.91*278.91*278.91*278.85
06/02/2004 15:20:00*278.79*278.79*278.91*278.79
06/02/2004 15:25:00*278.78*278.85*278.85*278.78
06/02/2004 15:30:00*278.79*278.79*278.85*278.79
06/02/2004 15:35:00*278.81*278.79*278.81*278.79
06/02/2004 15:40:00*278.64*278.74*278.79*278.64
06/02/2004 15:45:00*278.82*278.82*278.82*278.74
06/02/2004 15:50:00*278.78*278.88*278.88*278.78
06/02/2004 15:55:00*279.01*278.96*279.01*278.88
06/02/2004 16:00:00*278.99*278.99*278.99*278.96
06/02/2004 16:05:00*278.9*278.98*278.99*278.9
06/02/2004 16:10:00*278.97*279.02*279.02*278.97
06/02/2004 16:15:00*279.04*279.04*279.04*279.02
06/02/2004 16:20:00*279.05*279.07*279.07*279.04
06/02/2004 16:25:00*279.03*279.05*279.07*279.03
06/02/2004 16:30:00*278.98*278.98*279.05*278.98
06/02/2004 16:35:00*278.91*278.97*278.98*278.91
06/02/2004 16:40:00*278.95*278.99*278.99*278.95
06/02/2004 16:45:00*278.96*278.96*278.99*278.96
06/02/2004 16:50:00*278.97*279.02*279.02*278.96
06/02/2004 16:55:00*278.97*278.94*279.02*278.94
06/02/2004 17:00:00*278.93*278.93*278.94*278.93
