06/07/2004 17:05:00*276.56*276.62*276.62*276.56
06/07/2004 17:10:00*276.58*276.64*276.64*276.58
06/07/2004 17:15:00*276.71*276.71*276.71*276.64
06/07/2004 17:20:00*276.61*276.63*276.71*276.61
06/07/2004 17:25:00*276.74*276.68*276.74*276.63
06/07/2004 17:30:00*276.64*276.64*276.68*276.64
06/07/2004 17:35:00*276.53*276.45*276.64*276.45
06/07/2004 17:40:00*276.56*276.65*276.65*276.45
06/07/2004 17:45:00*276.49*276.49*276.65*276.49
06/07/2004 17:50:00*276.4*276.53*276.53*276.4
06/07/2004 17:55:00*276.54*276.57*276.57*276.53
06/07/2004 18:00:00*276.57*276.57*276.57*276.57
06/07/2004 18:05:00*276.62*276.68*276.68*276.57
06/07/2004 18:10:00*276.64*276.63*276.68*276.63
06/07/2004 18:15:00*276.61*276.61*276.63*276.61
06/07/2004 18:20:00*276.74*276.63*276.74*276.61
06/07/2004 18:25:00*276.49*276.62*276.63*276.49
06/07/2004 18:30:00*276.72*276.72*276.72*276.62
06/07/2004 18:35:00*276.66*276.64*276.72*276.64
06/07/2004 18:40:00*276.68*276.66*276.68*276.64
06/07/2004 18:45:00*276.56*276.56*276.66*276.56
06/07/2004 18:50:00*276.59*276.61*276.61*276.56
06/07/2004 18:55:00*276.66*276.62*276.66*276.61
06/07/2004 19:00:00*276.55*276.55*276.62*276.55
06/07/2004 19:05:00*276.54*276.63*276.63*276.54
06/07/2004 19:10:00*276.62*276.57*276.63*276.57
06/07/2004 19:15:00*276.58*276.58*276.58*276.57
06/07/2004 19:20:00*276.7*276.58*276.7*276.58
06/07/2004 19:25:00*276.55*276.67*276.67*276.55
06/07/2004 19:30:00*276.56*276.56*276.67*276.56
06/07/2004 19:35:00*276.55*276.63*276.63*276.55
06/07/2004 19:40:00*276.7*276.67*276.7*276.63
06/07/2004 19:45:00*276.63*276.63*276.67*276.63
06/07/2004 19:50:00*276.72*276.58*276.72*276.58
06/07/2004 19:55:00*276.68*276.66*276.68*276.58
06/07/2004 20:00:00*276.58*276.58*276.66*276.58
06/07/2004 20:05:00*276.76*276.68*276.76*276.58
06/07/2004 20:10:00*276.7*276.78*276.78*276.68
06/07/2004 20:15:00*276.66*276.66*276.78*276.66
06/07/2004 20:20:00*276.58*276.71*276.71*276.58
06/07/2004 20:25:00*276.67*276.56*276.71*276.56
06/07/2004 20:30:00*276.58*276.58*276.58*276.56
06/07/2004 20:35:00*276.7*276.61*276.7*276.58
06/07/2004 20:40:00*276.62*276.71*276.71*276.61
06/07/2004 20:45:00*276.75*276.75*276.75*276.71
06/07/2004 20:50:00*276.65*276.65*276.75*276.65
06/07/2004 20:55:00*276.72*276.98*276.98*276.65
06/07/2004 21:00:00*277.16*277.16*277.16*276.98
06/07/2004 21:05:00*277.12*277.29*277.29*277.12
06/07/2004 21:10:00*277.21*277.27*277.29*277.21
06/07/2004 21:15:00*277.24*277.24*277.27*277.24
06/07/2004 21:20:00*277.3*277.27*277.3*277.24
06/07/2004 21:25:00*277.25*277.21*277.27*277.21
06/07/2004 21:30:00*277.18*277.18*277.21*277.18
06/07/2004 21:35:00*277.22*277.18*277.22*277.18
06/07/2004 21:40:00*277.03*277.18*277.18*277.03
06/07/2004 21:45:00*277.22*277.22*277.22*277.18
06/07/2004 21:50:00*277.25*277.3*277.3*277.22
06/07/2004 21:55:00*277.37*277.37*277.37*277.3
06/07/2004 22:00:00*277.37*277.37*277.37*277.37
06/07/2004 22:05:00*277.33*277.33*277.37*277.33
06/07/2004 22:10:00*277.38*277.29*277.38*277.29
06/07/2004 22:15:00*277.22*277.22*277.29*277.22
06/07/2004 22:20:00*277.27*277.25*277.27*277.22
06/07/2004 22:25:00*277.2*277.22*277.25*277.2
06/07/2004 22:30:00*277.03*277.03*277.22*277.03
06/07/2004 22:35:00*277.09*277.19*277.19*277.03
06/07/2004 22:40:00*277.11*276.91*277.19*276.91
06/07/2004 22:45:00*276.93*276.93*276.93*276.91
06/07/2004 22:50:00*276.96*276.99*276.99*276.93
06/07/2004 22:55:00*277.01*277.0*277.01*276.99
06/07/2004 23:00:00*276.87*276.87*277.0*276.87
06/07/2004 23:05:00*276.87*276.87*276.87*276.87
06/07/2004 23:10:00*276.91*276.92*276.92*276.87
06/07/2004 23:15:00*276.94*276.94*276.94*276.92
06/07/2004 23:20:00*276.91*276.89*276.94*276.89
06/07/2004 23:25:00*276.89*276.93*276.93*276.89
06/07/2004 23:30:00*276.94*276.94*276.94*276.93
06/07/2004 23:35:00*276.93*276.92*276.94*276.92
06/07/2004 23:40:00*276.92*277.08*277.08*276.92
06/07/2004 23:45:00*277.07*277.07*277.08*277.07
06/07/2004 23:50:00*276.92*276.96*277.07*276.92
06/07/2004 23:55:00*276.95*276.95*276.96*276.95
06/08/2004 00:00:00*276.93*276.93*276.95*276.93
06/08/2004 00:05:00*276.89*276.86*276.93*276.86
06/08/2004 00:10:00*276.8*276.73*276.86*276.73
06/08/2004 00:15:00*276.67*276.67*276.73*276.67
06/08/2004 00:20:00*276.65*276.76*276.76*276.65
06/08/2004 00:25:00*276.82*276.85*276.85*276.76
06/08/2004 00:30:00*276.8*276.8*276.85*276.8
06/08/2004 00:35:00*276.76*276.78*276.8*276.76
06/08/2004 00:40:00*276.54*276.53*276.78*276.53
06/08/2004 00:45:00*276.57*276.57*276.57*276.53
06/08/2004 00:50:00*276.49*276.53*276.57*276.49
06/08/2004 00:55:00*276.64*276.64*276.64*276.53
06/08/2004 01:00:00*276.59*276.59*276.64*276.59
06/08/2004 01:05:00*276.49*276.57*276.59*276.49
06/08/2004 01:10:00*276.54*276.46*276.57*276.46
06/08/2004 01:15:00*276.53*276.53*276.53*276.46
06/08/2004 01:20:00*276.46*276.64*276.64*276.46
06/08/2004 01:25:00*276.57*276.53*276.64*276.53
06/08/2004 01:30:00*276.47*276.47*276.53*276.47
06/08/2004 01:35:00*276.4*276.41*276.47*276.4
06/08/2004 01:40:00*276.47*276.34*276.47*276.34
06/08/2004 01:45:00*276.36*276.36*276.36*276.34
06/08/2004 01:50:00*276.37*276.41*276.41*276.36
06/08/2004 01:55:00*276.45*276.46*276.46*276.41
06/08/2004 02:00:00*276.29*276.29*276.46*276.29
06/08/2004 02:05:00*276.37*276.39*276.39*276.29
06/08/2004 02:10:00*276.29*276.25*276.39*276.25
06/08/2004 02:15:00*276.22*276.22*276.25*276.22
06/08/2004 02:20:00*276.01*276.1*276.22*276.01
06/08/2004 02:25:00*276.06*276.21*276.21*276.06
06/08/2004 02:30:00*276.2*276.2*276.21*276.2
06/08/2004 02:35:00*276.28*276.24*276.28*276.2
06/08/2004 02:40:00*276.18*276.08*276.24*276.08
06/08/2004 02:45:00*276.05*276.05*276.08*276.05
06/08/2004 02:50:00*276.16*276.13*276.16*276.05
06/08/2004 02:55:00*276.05*276.21*276.21*276.05
06/08/2004 03:00:00*276.26*276.26*276.26*276.21
06/08/2004 03:05:00*276.3*276.37*276.37*276.26
06/08/2004 03:10:00*276.43*276.38*276.43*276.37
06/08/2004 03:15:00*276.31*276.31*276.38*276.31
06/08/2004 03:20:00*276.31*276.31*276.31*276.31
06/08/2004 03:25:00*276.31*276.26*276.31*276.24
06/08/2004 03:30:00*276.18*276.18*276.26*276.18
06/08/2004 03:35:00*276.13*276.09*276.18*276.09
06/08/2004 03:40:00*276.19*276.22*276.22*276.09
06/08/2004 03:45:00*276.19*276.19*276.22*276.19
06/08/2004 03:50:00*276.25*276.24*276.25*276.19
06/08/2004 03:55:00*276.22*276.2*276.24*276.2
06/08/2004 04:00:00*276.17*276.17*276.2*276.17
06/08/2004 04:05:00*276.05*276.02*276.17*276.02
06/08/2004 04:10:00*276.02*275.98*276.02*275.98
06/08/2004 04:15:00*276.08*276.08*276.08*275.98
06/08/2004 04:20:00*276.06*276.09*276.09*276.06
06/08/2004 04:25:00*276.05*276.02*276.09*276.02
06/08/2004 04:30:00*276.17*276.17*276.17*276.02
06/08/2004 04:35:00*276.18*276.16*276.18*276.16
06/08/2004 04:40:00*276.24*276.3*276.3*276.16
06/08/2004 04:45:00*276.39*276.39*276.39*276.3
06/08/2004 04:50:00*276.31*276.39*276.39*276.31
06/08/2004 04:55:00*276.41*276.46*276.46*276.39
06/08/2004 05:00:00*276.46*276.48*276.48*276.46
06/08/2004 05:05:00*276.47*276.58*276.58*276.47
06/08/2004 05:10:00*276.57*276.53*276.58*276.53
06/08/2004 05:15:00*276.55*276.55*276.55*276.53
06/08/2004 05:20:00*276.56*276.43*276.56*276.43
06/08/2004 05:25:00*276.36*276.44*276.44*276.36
06/08/2004 05:30:00*276.47*276.47*276.47*276.44
06/08/2004 05:35:00*276.41*276.44*276.47*276.41
06/08/2004 05:40:00*276.41*276.37*276.44*276.37
06/08/2004 05:45:00*276.36*276.36*276.37*276.36
06/08/2004 05:50:00*276.37*276.27*276.37*276.27
06/08/2004 05:55:00*276.36*276.29*276.36*276.27
06/08/2004 06:00:00*276.22*276.22*276.29*276.22
06/08/2004 06:05:00*276.26*276.2*276.26*276.2
06/08/2004 06:10:00*276.3*276.36*276.36*276.2
06/08/2004 06:15:00*276.32*276.32*276.36*276.32
06/08/2004 06:20:00*276.25*276.35*276.35*276.25
06/08/2004 06:25:00*276.29*276.36*276.36*276.29
06/08/2004 06:30:00*276.43*276.43*276.43*276.36
06/08/2004 06:35:00*276.4*276.37*276.43*276.37
06/08/2004 06:40:00*276.36*276.38*276.38*276.36
06/08/2004 06:45:00*276.43*276.43*276.43*276.38
06/08/2004 06:50:00*276.39*276.31*276.43*276.31
06/08/2004 06:55:00*276.4*276.41*276.41*276.31
06/08/2004 07:00:00*276.48*276.48*276.48*276.41
06/08/2004 07:05:00*276.47*276.54*276.54*276.47
06/08/2004 07:10:00*276.65*276.62*276.65*276.54
06/08/2004 07:15:00*276.54*276.54*276.62*276.54
06/08/2004 07:20:00*276.56*276.61*276.61*276.54
06/08/2004 07:25:00*276.62*276.63*276.63*276.61
06/08/2004 07:30:00*276.66*276.66*276.66*276.63
06/08/2004 07:35:00*276.65*276.73*276.73*276.65
06/08/2004 07:40:00*276.83*276.85*276.85*276.73
06/08/2004 07:45:00*276.86*276.86*276.86*276.85
06/08/2004 07:50:00*276.98*277.06*277.06*276.86
06/08/2004 07:55:00*277.06*277.18*277.18*277.06
06/08/2004 08:00:00*277.24*277.24*277.24*277.18
06/08/2004 08:05:00*277.35*277.35*277.35*277.24
06/08/2004 08:10:00*277.21*277.19*277.35*277.19
06/08/2004 08:15:00*277.21*277.21*277.21*277.19
06/08/2004 08:20:00*277.17*277.13*277.21*277.13
06/08/2004 08:25:00*277.12*277.18*277.18*277.12
06/08/2004 08:30:00*277.27*277.27*277.27*277.18
06/08/2004 08:35:00*277.18*277.19*277.27*277.18
06/08/2004 08:40:00*277.08*277.0*277.19*277.0
06/08/2004 08:45:00*277.07*277.07*277.07*277.0
06/08/2004 08:50:00*276.98*276.87*277.07*276.87
06/08/2004 08:55:00*276.91*276.96*276.96*276.87
06/08/2004 09:00:00*276.92*276.92*276.96*276.92
06/08/2004 09:05:00*276.92*276.86*276.92*276.86
06/08/2004 09:10:00*276.92*276.93*276.93*276.86
06/08/2004 09:15:00*276.92*276.92*276.93*276.92
06/08/2004 09:20:00*276.9*277.27*277.27*276.9
06/08/2004 09:25:00*277.21*277.4*277.4*277.21
06/08/2004 09:30:00*277.69*277.69*277.69*277.4
06/08/2004 09:35:00*277.72*277.65*277.72*277.65
06/08/2004 09:40:00*277.59*277.59*277.65*277.59
06/08/2004 09:45:00*277.54*277.54*277.59*277.54
06/08/2004 09:50:00*277.53*277.69*277.69*277.53
06/08/2004 09:55:00*277.77*277.63*277.77*277.63
06/08/2004 10:00:00*277.9*277.9*277.9*277.63
06/08/2004 10:05:00*277.78*277.64*277.9*277.64
06/08/2004 10:10:00*277.96*278.02*278.02*277.64
06/08/2004 10:15:00*278.02*278.02*278.02*278.02
06/08/2004 10:20:00*277.93*277.94*278.02*277.93
06/08/2004 10:25:00*277.74*277.81*277.94*277.74
06/08/2004 10:30:00*277.73*277.73*277.81*277.73
06/08/2004 10:35:00*277.68*277.89*277.89*277.68
06/08/2004 10:40:00*277.87*277.8*277.89*277.8
06/08/2004 10:45:00*277.73*277.73*277.8*277.73
06/08/2004 10:50:00*277.72*277.72*277.73*277.72
06/08/2004 10:55:00*277.76*277.73*277.76*277.72
06/08/2004 11:00:00*277.73*277.73*277.73*277.73
06/08/2004 11:05:00*277.77*277.8*277.8*277.73
06/08/2004 11:10:00*277.86*277.89*277.89*277.8
06/08/2004 11:15:00*277.97*277.97*277.97*277.89
06/08/2004 11:20:00*277.88*277.89*277.97*277.88
06/08/2004 11:25:00*278.02*278.03*278.03*277.89
06/08/2004 11:30:00*277.85*277.85*278.03*277.85
06/08/2004 11:35:00*277.8*277.69*277.85*277.69
06/08/2004 11:40:00*277.7*277.62*277.7*277.62
06/08/2004 11:45:00*277.66*277.66*277.66*277.62
06/08/2004 11:50:00*277.69*277.71*277.71*277.66
06/08/2004 11:55:00*277.64*277.62*277.71*277.62
06/08/2004 12:00:00*277.71*277.71*277.71*277.62
06/08/2004 12:05:00*277.66*277.62*277.71*277.62
06/08/2004 12:10:00*277.66*277.66*277.66*277.62
06/08/2004 12:15:00*277.74*277.74*277.74*277.66
06/08/2004 12:20:00*277.71*277.72*277.74*277.71
06/08/2004 12:25:00*277.66*277.72*277.72*277.66
06/08/2004 12:30:00*277.78*277.78*277.78*277.72
06/08/2004 12:35:00*277.97*278.07*278.07*277.78
06/08/2004 12:40:00*278.1*278.15*278.15*278.07
06/08/2004 12:45:00*278.14*278.14*278.15*278.14
06/08/2004 12:50:00*278.1*278.1*278.14*278.1
06/08/2004 12:55:00*278.1*278.02*278.15*278.02
06/08/2004 13:00:00*277.93*277.93*278.02*277.93
06/08/2004 13:05:00*277.98*278.04*278.04*277.93
06/08/2004 13:10:00*278.02*277.93*278.04*277.93
06/08/2004 13:15:00*277.93*277.96*277.96*277.93
06/08/2004 13:20:00*278.03*278.06*278.06*277.96
06/08/2004 13:25:00*278.06*278.11*278.11*278.06
06/08/2004 13:30:00*278.11*278.08*278.11*278.08
06/08/2004 13:35:00*277.96*277.96*278.08*277.96
06/08/2004 13:40:00*277.96*278.03*278.03*277.96
06/08/2004 13:45:00*278.03*278.03*278.03*278.03
06/08/2004 13:50:00*277.97*277.97*278.03*277.97
06/08/2004 13:55:00*277.97*277.99*277.99*277.9
06/08/2004 14:00:00*277.99*278.04*278.04*277.99
06/08/2004 14:05:00*278.04*277.93*278.04*277.93
06/08/2004 14:10:00*277.93*278.0*278.0*277.93
06/08/2004 14:15:00*278.0*277.95*278.0*277.95
06/08/2004 14:20:00*277.99*278.0*278.0*277.95
06/08/2004 14:25:00*278.0*277.88*278.0*277.88
06/08/2004 14:30:00*277.88*277.95*277.95*277.88
06/08/2004 14:35:00*277.95*278.04*278.04*277.95
06/08/2004 14:40:00*278.04*277.81*278.04*277.81
06/08/2004 14:45:00*277.81*277.87*277.87*277.81
06/08/2004 14:50:00*277.82*277.89*277.89*277.82
06/08/2004 14:55:00*277.89*277.9*277.93*277.89
06/08/2004 15:00:00*277.9*277.88*277.9*277.88
06/08/2004 15:05:00*277.78*277.82*277.88*277.78
06/08/2004 15:10:00*277.82*277.97*277.97*277.81
06/08/2004 15:15:00*277.97*277.97*277.97*277.97
06/08/2004 15:20:00*277.91*277.99*277.99*277.91
06/08/2004 15:25:00*277.88*277.95*277.99*277.88
06/08/2004 15:30:00*277.95*277.95*277.95*277.95
06/08/2004 15:35:00*277.82*277.87*277.95*277.82
06/08/2004 15:40:00*277.87*277.85*277.87*277.85
06/08/2004 15:45:00*277.85*277.86*277.86*277.85
06/08/2004 15:50:00*277.85*277.85*277.86*277.85
06/08/2004 15:55:00*277.83*277.91*277.91*277.83
06/08/2004 16:00:00*277.89*277.89*277.91*277.89
06/08/2004 16:05:00*277.87*277.8*277.89*277.8
06/08/2004 16:10:00*277.82*277.82*277.82*277.8
06/08/2004 16:15:00*277.82*277.82*277.82*277.82
06/08/2004 16:20:00*277.74*277.72*277.82*277.72
06/08/2004 16:25:00*277.77*277.71*277.77*277.71
06/08/2004 16:30:00*277.76*277.76*277.76*277.71
06/08/2004 16:35:00*277.79*277.72*277.79*277.72
06/08/2004 16:40:00*277.79*277.77*277.79*277.72
06/08/2004 16:45:00*277.78*277.78*277.78*277.77
06/08/2004 16:50:00*277.86*277.85*277.86*277.78
06/08/2004 16:55:00*277.8*277.69*277.85*277.69
06/08/2004 17:00:00*277.71*277.71*277.71*277.69
