06/03/2004 17:05:00*278.69*278.68*278.69*278.55
06/03/2004 17:10:00*278.69*278.73*278.73*278.68
06/03/2004 17:15:00*278.73*278.96*278.96*278.73
06/03/2004 17:20:00*278.94*278.91*278.96*278.91
06/03/2004 17:25:00*278.95*278.87*278.95*278.87
06/03/2004 17:30:00*278.82*278.82*278.87*278.82
06/03/2004 17:35:00*278.94*278.94*278.94*278.82
06/03/2004 17:40:00*278.89*278.9*278.94*278.89
06/03/2004 17:45:00*278.9*278.94*278.94*278.9
06/03/2004 17:50:00*278.89*278.89*278.94*278.89
06/03/2004 17:55:00*278.89*278.95*278.95*278.89
06/03/2004 18:00:00*278.95*278.91*278.95*278.91
06/03/2004 18:05:00*278.91*278.71*278.91*278.71
06/03/2004 18:10:00*278.71*278.69*278.71*278.69
06/03/2004 18:15:00*278.7*278.7*278.7*278.69
06/03/2004 18:20:00*278.73*278.77*278.77*278.7
06/03/2004 18:25:00*278.8*278.86*278.86*278.77
06/03/2004 18:30:00*278.86*278.8*278.86*278.8
06/03/2004 18:35:00*278.86*278.75*278.86*278.75
06/03/2004 18:40:00*278.75*278.73*278.78*278.73
06/03/2004 18:45:00*278.73*278.73*278.73*278.73
06/03/2004 18:50:00*278.88*278.8*278.88*278.73
06/03/2004 18:55:00*278.94*278.98*278.98*278.8
06/03/2004 19:00:00*278.94*278.94*278.98*278.94
06/03/2004 19:05:00*278.8*278.9*278.94*278.8
06/03/2004 19:10:00*278.95*278.95*278.95*278.9
06/03/2004 19:15:00*279.01*279.01*279.01*278.95
06/03/2004 19:20:00*278.87*279.04*279.04*278.87
06/03/2004 19:25:00*279.04*278.98*279.04*278.91
06/03/2004 19:30:00*278.98*279.03*279.03*278.98
06/03/2004 19:35:00*278.96*279.02*279.03*278.96
06/03/2004 19:40:00*279.02*279.02*279.04*279.02
06/03/2004 19:45:00*279.02*279.03*279.03*279.02
06/03/2004 19:50:00*278.94*279.02*279.03*278.94
06/03/2004 19:55:00*279.02*278.91*279.02*278.91
06/03/2004 20:00:00*278.91*279.05*279.05*278.91
06/03/2004 20:05:00*279.06*279.05*279.06*279.05
06/03/2004 20:10:00*279.05*279.07*279.07*279.05
06/03/2004 20:15:00*279.07*279.09*279.09*279.07
06/03/2004 20:20:00*279.01*279.12*279.12*279.01
06/03/2004 20:25:00*279.13*279.15*279.15*279.12
06/03/2004 20:30:00*279.15*279.1*279.15*279.1
06/03/2004 20:35:00*279.17*279.07*279.17*279.07
06/03/2004 20:40:00*279.14*279.07*279.14*279.07
06/03/2004 20:45:00*279.07*279.12*279.12*279.07
06/03/2004 20:50:00*279.01*279.02*279.12*279.01
06/03/2004 20:55:00*279.03*278.96*279.03*278.96
06/03/2004 21:00:00*278.96*278.9*278.96*278.9
06/03/2004 21:05:00*278.82*278.87*278.9*278.82
06/03/2004 21:10:00*278.87*278.82*278.87*278.82
06/03/2004 21:15:00*278.95*278.95*278.95*278.82
06/03/2004 21:20:00*278.99*278.98*278.99*278.95
06/03/2004 21:25:00*278.95*278.87*278.98*278.87
06/03/2004 21:30:00*278.94*278.94*278.94*278.87
06/03/2004 21:35:00*278.97*278.9*278.97*278.9
06/03/2004 21:40:00*278.95*278.82*278.95*278.82
06/03/2004 21:45:00*278.87*278.87*278.87*278.82
06/03/2004 21:50:00*278.91*278.96*278.96*278.87
06/03/2004 21:55:00*278.9*278.88*278.96*278.88
06/03/2004 22:00:00*278.91*278.91*278.91*278.88
06/03/2004 22:05:00*278.85*279.01*279.01*278.85
06/03/2004 22:10:00*278.93*279.01*279.01*278.93
06/03/2004 22:15:00*278.98*278.98*279.01*278.98
06/03/2004 22:20:00*278.97*278.97*278.98*278.97
06/03/2004 22:25:00*278.97*278.99*278.99*278.97
06/03/2004 22:30:00*278.93*278.93*278.99*278.93
06/03/2004 22:35:00*278.87*278.95*278.95*278.87
06/03/2004 22:40:00*278.95*278.88*278.95*278.88
06/03/2004 22:45:00*278.91*278.91*278.91*278.88
06/03/2004 22:50:00*278.91*278.88*278.91*278.88
06/03/2004 22:55:00*278.91*278.94*278.94*278.88
06/03/2004 23:00:00*278.94*278.94*278.94*278.94
06/03/2004 23:05:00*278.96*278.96*278.96*278.94
06/03/2004 23:10:00*278.87*278.97*278.97*278.87
06/03/2004 23:15:00*278.94*278.94*278.97*278.94
06/03/2004 23:20:00*278.96*278.93*278.96*278.93
06/03/2004 23:25:00*278.94*278.94*278.94*278.93
06/03/2004 23:30:00*278.96*278.96*278.96*278.94
06/03/2004 23:35:00*278.98*278.96*278.98*278.96
06/03/2004 23:40:00*278.96*278.96*278.96*278.96
06/03/2004 23:45:00*279.02*279.02*279.02*278.96
06/03/2004 23:50:00*279.07*278.89*279.07*278.89
06/03/2004 23:55:00*278.94*278.91*278.94*278.89
06/04/2004 00:00:00*278.94*278.94*278.94*278.91
06/04/2004 00:05:00*278.95*279.01*279.01*278.94
06/04/2004 00:10:00*278.91*278.99*279.01*278.91
06/04/2004 00:15:00*278.94*278.94*278.99*278.94
06/04/2004 00:20:00*279.06*279.05*279.06*278.94
06/04/2004 00:25:00*279.04*279.01*279.05*279.01
06/04/2004 00:30:00*279.01*279.01*279.01*279.01
06/04/2004 00:35:00*278.99*278.95*279.01*278.95
06/04/2004 00:40:00*278.95*278.82*278.95*278.82
06/04/2004 00:45:00*278.91*278.91*278.91*278.82
06/04/2004 00:50:00*278.87*278.87*278.91*278.87
06/04/2004 00:55:00*278.78*278.86*278.87*278.78
06/04/2004 01:00:00*278.88*278.88*278.88*278.86
06/04/2004 01:05:00*278.89*278.8*278.89*278.8
06/04/2004 01:10:00*278.86*278.81*278.86*278.8
06/04/2004 01:15:00*278.85*278.85*278.85*278.81
06/04/2004 01:20:00*278.81*278.85*278.85*278.81
06/04/2004 01:25:00*278.89*278.83*278.89*278.83
06/04/2004 01:30:00*278.88*278.88*278.88*278.83
06/04/2004 01:35:00*278.93*278.89*278.93*278.88
06/04/2004 01:40:00*278.89*278.9*278.9*278.89
06/04/2004 01:45:00*278.94*278.94*278.94*278.9
06/04/2004 01:50:00*278.87*279.01*279.01*278.87
06/04/2004 01:55:00*279.05*279.1*279.1*279.01
06/04/2004 02:00:00*279.12*279.12*279.12*279.1
06/04/2004 02:05:00*279.11*279.01*279.12*279.01
06/04/2004 02:10:00*279.01*279.23*279.23*279.01
06/04/2004 02:15:00*279.1*279.1*279.23*279.1
06/04/2004 02:20:00*279.07*279.21*279.21*279.07
06/04/2004 02:25:00*279.25*279.22*279.25*279.21
06/04/2004 02:30:00*279.3*279.21*279.3*279.21
06/04/2004 02:40:00*279.06*279.26*279.26*279.06
06/04/2004 02:45:00*279.31*279.31*279.31*279.26
06/04/2004 02:50:00*279.2*279.2*279.31*279.2
06/04/2004 02:55:00*279.2*279.17*279.2*279.17
06/04/2004 03:00:00*279.17*279.17*279.17*279.17
06/04/2004 03:05:00*279.12*279.13*279.17*279.12
06/04/2004 03:10:00*279.13*279.14*279.19*279.13
06/04/2004 03:15:00*279.14*279.12*279.14*279.12
06/04/2004 03:20:00*279.12*279.36*279.36*279.12
06/04/2004 03:25:00*279.36*279.43*279.43*279.3
06/04/2004 03:30:00*279.43*279.42*279.43*279.42
06/04/2004 03:35:00*279.35*279.41*279.42*279.35
06/04/2004 03:40:00*279.52*279.49*279.52*279.41
06/04/2004 03:45:00*279.49*279.45*279.49*279.45
06/04/2004 03:50:00*279.42*279.37*279.45*279.37
06/04/2004 03:55:00*279.37*279.43*279.43*279.33
06/04/2004 04:00:00*279.43*279.31*279.43*279.31
06/04/2004 04:05:00*279.31*279.3*279.31*279.3
06/04/2004 04:10:00*279.3*279.3*279.3*279.3
06/04/2004 04:15:00*279.3*279.41*279.41*279.3
06/04/2004 04:20:00*279.21*279.3*279.41*279.21
06/04/2004 04:25:00*279.3*279.34*279.34*279.28
06/04/2004 04:30:00*279.34*279.33*279.34*279.33
06/04/2004 04:35:00*279.3*279.25*279.33*279.25
06/04/2004 04:40:00*279.25*279.17*279.25*279.1
06/04/2004 04:45:00*279.17*279.11*279.17*279.11
06/04/2004 04:50:00*279.12*279.14*279.14*279.11
06/04/2004 04:55:00*279.14*279.07*279.14*279.07
06/04/2004 05:00:00*279.07*279.17*279.17*279.07
06/04/2004 05:05:00*279.09*279.11*279.17*279.09
06/04/2004 05:10:00*279.11*279.07*279.13*279.07
06/04/2004 05:15:00*279.12*279.12*279.12*279.07
06/04/2004 05:20:00*279.18*279.17*279.18*279.12
06/04/2004 05:25:00*279.17*279.02*279.17*279.02
06/04/2004 05:30:00*279.02*278.96*279.02*278.96
06/04/2004 05:35:00*278.94*278.94*278.96*278.94
06/04/2004 05:40:00*278.94*278.93*278.94*278.9
06/04/2004 05:45:00*278.97*278.97*278.97*278.93
06/04/2004 05:50:00*278.91*278.93*278.97*278.91
06/04/2004 05:55:00*278.93*278.89*278.95*278.89
06/04/2004 06:00:00*278.87*278.87*278.89*278.87
06/04/2004 06:05:00*278.95*278.95*278.95*278.87
06/04/2004 06:10:00*278.95*278.81*278.95*278.8
06/04/2004 06:15:00*278.81*278.85*278.85*278.81
06/04/2004 06:20:00*278.96*278.9*278.96*278.85
06/04/2004 06:25:00*278.9*278.95*278.95*278.9
06/04/2004 06:30:00*278.95*278.97*278.97*278.95
06/04/2004 06:35:00*278.93*278.94*278.97*278.93
06/04/2004 06:40:00*278.94*278.91*278.94*278.89
06/04/2004 06:45:00*278.91*279.01*279.01*278.91
06/04/2004 06:50:00*278.99*279.05*279.05*278.99
06/04/2004 06:55:00*279.05*279.07*279.14*279.05
06/04/2004 07:00:00*279.07*279.14*279.14*279.07
06/04/2004 07:05:00*279.19*279.28*279.28*279.14
06/04/2004 07:10:00*279.28*279.28*279.28*279.21
06/04/2004 07:15:00*279.28*279.29*279.29*279.28
06/04/2004 07:20:00*279.23*279.23*279.29*279.23
06/04/2004 07:25:00*279.23*279.12*279.23*279.12
06/04/2004 07:30:00*279.12*279.07*279.12*279.07
06/04/2004 07:35:00*279.12*279.14*279.14*279.07
06/04/2004 07:40:00*279.14*279.06*279.14*279.03
06/04/2004 07:45:00*279.06*279.04*279.06*279.04
06/04/2004 07:50:00*278.89*278.91*279.04*278.89
06/04/2004 07:55:00*278.91*278.99*278.99*278.91
06/04/2004 08:00:00*278.99*278.94*278.99*278.94
06/04/2004 08:05:00*278.99*279.13*279.13*278.94
06/04/2004 08:10:00*279.21*279.19*279.21*279.13
06/04/2004 08:15:00*279.19*279.23*279.23*279.19
06/04/2004 08:20:00*279.22*279.25*279.25*279.22
06/04/2004 08:25:00*279.37*279.44*279.44*279.25
06/04/2004 08:30:00*279.44*279.29*279.44*279.29
06/04/2004 08:35:00*279.37*279.96*279.96*279.29
06/04/2004 08:40:00*279.11*279.44*279.96*279.11
06/04/2004 08:45:00*278.8*278.8*279.44*278.8
06/04/2004 08:50:00*278.8*278.8*278.8*278.8
06/04/2004 08:55:00*278.15*278.15*278.8*278.15
06/04/2004 09:00:00*278.11*278.11*278.15*278.11
06/04/2004 09:05:00*277.89*278.25*278.25*277.89
06/04/2004 09:10:00*278.07*277.94*278.25*277.94
06/04/2004 09:15:00*278.23*278.23*278.23*277.94
06/04/2004 09:20:00*278.3*278.68*278.68*278.23
06/04/2004 09:25:00*278.49*278.63*278.68*278.49
06/04/2004 09:30:00*278.31*278.31*278.63*278.31
06/04/2004 09:35:00*278.32*278.37*278.37*278.31
06/04/2004 09:40:00*278.6*278.62*278.62*278.37
06/04/2004 09:45:00*278.55*278.55*278.62*278.55
06/04/2004 09:50:00*278.57*278.64*278.64*278.55
06/04/2004 09:55:00*278.72*278.66*278.72*278.64
06/04/2004 10:00:00*278.68*278.68*278.68*278.66
06/04/2004 10:05:00*278.39*278.71*278.71*278.39
06/04/2004 10:10:00*278.72*278.45*278.72*278.45
06/04/2004 10:15:00*278.07*278.07*278.45*278.07
06/04/2004 10:20:00*278.06*278.02*278.07*278.02
06/04/2004 10:25:00*278.1*277.82*278.1*277.82
06/04/2004 10:30:00*277.85*277.85*277.85*277.82
06/04/2004 10:35:00*277.68*277.71*277.85*277.68
06/04/2004 10:40:00*277.89*277.86*277.89*277.71
06/04/2004 10:45:00*277.82*277.82*277.86*277.82
06/04/2004 10:50:00*278.02*278.17*278.17*277.82
06/04/2004 10:55:00*278.16*278.49*278.49*278.16
06/04/2004 11:00:00*278.13*278.13*278.49*278.13
06/04/2004 11:05:00*278.38*278.33*278.38*278.13
06/04/2004 11:10:00*278.38*278.28*278.38*278.28
06/04/2004 11:15:00*278.32*278.32*278.32*278.28
06/04/2004 11:20:00*278.4*278.41*278.41*278.32
06/04/2004 11:25:00*278.32*278.41*278.41*278.32
06/04/2004 11:30:00*278.21*278.21*278.41*278.21
06/04/2004 11:35:00*278.14*278.27*278.27*278.14
06/04/2004 11:40:00*278.07*278.07*278.27*278.07
06/04/2004 11:45:00*277.87*277.87*278.07*277.87
06/04/2004 11:50:00*277.85*277.79*277.87*277.79
06/04/2004 11:55:00*277.88*277.88*277.88*277.79
06/04/2004 12:00:00*277.91*277.91*277.91*277.88
06/04/2004 12:05:00*277.97*277.97*277.97*277.91
06/04/2004 12:10:00*278.13*278.08*278.13*277.97
06/04/2004 12:15:00*277.98*277.98*278.08*277.98
06/04/2004 12:20:00*277.91*277.9*277.98*277.9
06/04/2004 12:25:00*277.81*277.78*277.9*277.78
06/04/2004 12:30:00*277.88*277.88*277.88*277.78
06/04/2004 12:35:00*277.8*277.91*277.91*277.8
06/04/2004 12:40:00*277.89*277.8*277.91*277.8
06/04/2004 12:45:00*277.78*277.78*277.8*277.78
06/04/2004 12:50:00*277.69*277.61*277.78*277.61
06/04/2004 12:55:00*277.3*277.51*277.61*277.3
06/04/2004 13:00:00*277.44*277.44*277.51*277.44
06/04/2004 13:05:00*277.47*277.53*277.53*277.44
06/04/2004 13:10:00*277.6*277.6*277.6*277.53
06/04/2004 13:15:00*277.65*277.65*277.65*277.6
06/04/2004 13:20:00*277.63*277.57*277.65*277.57
06/04/2004 13:25:00*277.52*277.47*277.57*277.47
06/04/2004 13:30:00*277.5*277.5*277.5*277.47
06/04/2004 13:35:00*277.55*277.55*277.55*277.5
06/04/2004 13:40:00*277.54*277.51*277.55*277.51
06/04/2004 13:45:00*277.54*277.54*277.54*277.51
06/04/2004 13:50:00*277.53*277.42*277.54*277.42
06/04/2004 13:55:00*277.44*277.53*277.53*277.42
06/04/2004 14:00:00*277.57*277.57*277.57*277.53
06/04/2004 14:05:00*277.53*277.39*277.57*277.39
06/04/2004 14:10:00*277.42*277.17*277.42*277.17
06/04/2004 14:15:00*277.26*277.26*277.26*277.17
06/04/2004 14:20:00*277.2*277.1*277.26*277.1
06/04/2004 14:25:00*277.11*277.15*277.15*277.1
06/04/2004 14:30:00*277.17*277.17*277.17*277.15
06/04/2004 14:35:00*277.01*277.09*277.17*277.01
06/04/2004 14:40:00*277.13*277.12*277.13*277.09
06/04/2004 14:45:00*277.11*277.11*277.12*277.11
06/04/2004 14:50:00*277.1*277.2*277.2*277.1
06/04/2004 14:55:00*277.1*277.19*277.2*277.1
06/04/2004 15:00:00*277.13*277.13*277.19*277.13
06/04/2004 15:05:00*277.19*277.28*277.28*277.13
06/04/2004 15:10:00*277.26*277.34*277.34*277.26
06/04/2004 15:15:00*277.3*277.3*277.34*277.3
06/04/2004 15:20:00*277.37*277.26*277.37*277.26
06/04/2004 15:25:00*277.35*277.33*277.35*277.26
06/04/2004 15:30:00*277.43*277.43*277.43*277.33
06/04/2004 15:35:00*277.33*277.39*277.43*277.33
06/04/2004 15:40:00*277.38*277.36*277.39*277.36
06/04/2004 15:45:00*277.26*277.26*277.36*277.26
06/04/2004 15:50:00*277.28*277.28*277.28*277.26
06/04/2004 15:55:00*277.22*277.19*277.28*277.19
06/04/2004 16:00:00*277.25*277.25*277.25*277.19
06/04/2004 16:05:00*277.26*277.19*277.26*277.19
06/04/2004 16:10:00*277.19*277.17*277.19*277.17
06/04/2004 16:15:00*277.22*277.22*277.22*277.17
06/04/2004 16:20:00*277.33*277.24*277.33*277.22
06/04/2004 16:25:00*277.24*277.35*277.35*277.24
06/04/2004 16:30:00*277.33*277.33*277.35*277.33
06/04/2004 16:35:00*277.31*277.34*277.34*277.31
06/04/2004 16:40:00*277.26*277.4*277.4*277.26
06/04/2004 16:45:00*277.4*277.4*277.4*277.4
06/04/2004 16:50:00*277.36*277.28*277.4*277.28
06/04/2004 16:55:00*277.33*277.37*277.37*277.28
06/04/2004 17:00:00*277.33*277.33*277.37*277.33
