06/17/2004 17:05:00*282.7*282.62*282.7*282.62
06/17/2004 17:10:00*282.62*282.59*282.71*282.59
06/17/2004 17:15:00*282.59*282.69*282.69*282.59
06/17/2004 17:20:00*282.79*282.78*282.79*282.69
06/17/2004 17:25:00*282.78*282.8*282.9*282.78
06/17/2004 17:30:00*282.8*282.84*282.84*282.8
06/17/2004 17:35:00*282.84*282.92*282.92*282.84
06/17/2004 17:40:00*282.92*282.93*282.93*282.89
06/17/2004 17:45:00*282.93*282.97*282.97*282.93
06/17/2004 17:50:00*282.92*282.94*282.97*282.92
06/17/2004 17:55:00*282.94*283.01*283.01*282.94
06/17/2004 18:00:00*283.01*282.99*283.01*282.99
06/17/2004 18:05:00*282.87*282.85*282.99*282.85
06/17/2004 18:10:00*282.85*282.9*282.9*282.85
06/17/2004 18:15:00*282.9*282.91*282.91*282.9
06/17/2004 18:20:00*282.94*282.85*282.94*282.85
06/17/2004 18:25:00*282.85*282.97*282.97*282.85
06/17/2004 18:30:00*282.97*283.05*283.05*282.97
06/17/2004 18:35:00*283.09*283.05*283.09*283.05
06/17/2004 18:40:00*283.05*283.17*283.17*283.05
06/17/2004 18:45:00*283.17*283.2*283.2*283.17
06/17/2004 18:50:00*283.23*283.2*283.23*283.2
06/17/2004 18:55:00*283.2*283.23*283.23*283.2
06/17/2004 19:00:00*283.23*283.24*283.24*283.23
06/17/2004 19:05:00*283.2*283.13*283.24*283.13
06/17/2004 19:10:00*283.13*283.13*283.23*283.13
06/17/2004 19:15:00*283.13*283.21*283.21*283.13
06/17/2004 19:20:00*283.24*283.27*283.27*283.21
06/17/2004 19:25:00*283.27*283.23*283.27*283.23
06/17/2004 19:30:00*283.23*283.24*283.24*283.23
06/17/2004 19:35:00*283.16*283.19*283.24*283.16
06/17/2004 19:40:00*283.19*283.18*283.19*283.09
06/17/2004 19:45:00*283.18*283.04*283.18*283.04
06/17/2004 19:50:00*283.14*283.09*283.14*283.04
06/17/2004 19:55:00*283.09*283.03*283.09*283.03
06/17/2004 20:00:00*283.03*283.06*283.06*283.03
06/17/2004 20:05:00*283.14*283.14*283.14*283.06
06/17/2004 20:10:00*283.14*283.16*283.17*283.14
06/17/2004 20:15:00*283.16*283.14*283.16*283.14
06/17/2004 20:20:00*283.13*283.11*283.14*283.11
06/17/2004 20:25:00*283.11*283.13*283.13*283.06
06/17/2004 20:30:00*283.13*283.04*283.13*283.04
06/17/2004 20:35:00*283.13*283.16*283.16*283.04
06/17/2004 20:40:00*283.16*283.23*283.23*283.16
06/17/2004 20:45:00*283.23*283.36*283.36*283.23
06/17/2004 20:50:00*283.39*283.32*283.39*283.32
06/17/2004 20:55:00*283.32*283.32*283.39*283.32
06/17/2004 21:00:00*283.32*283.37*283.37*283.32
06/17/2004 21:05:00*283.33*283.3*283.37*283.3
06/17/2004 21:10:00*283.3*283.32*283.32*283.3
06/17/2004 21:15:00*283.32*283.38*283.38*283.32
06/17/2004 21:20:00*283.43*283.37*283.43*283.37
06/17/2004 21:25:00*283.37*283.34*283.38*283.34
06/17/2004 21:30:00*283.34*283.23*283.34*283.23
06/17/2004 21:35:00*283.23*283.31*283.31*283.23
06/17/2004 21:40:00*283.31*283.3*283.31*283.3
06/17/2004 21:45:00*283.3*283.27*283.3*283.27
06/17/2004 21:50:00*283.36*283.37*283.37*283.27
06/17/2004 21:55:00*283.37*283.44*283.44*283.36
06/17/2004 22:00:00*283.44*283.42*283.44*283.42
06/17/2004 22:05:00*283.37*283.37*283.42*283.37
06/17/2004 22:10:00*283.56*283.59*283.59*283.37
06/17/2004 22:15:00*283.59*283.57*283.59*283.57
06/17/2004 22:20:00*283.49*283.54*283.57*283.49
06/17/2004 22:25:00*283.54*283.59*283.64*283.54
06/17/2004 22:30:00*283.59*283.49*283.59*283.49
06/17/2004 22:35:00*283.49*283.49*283.49*283.49
06/17/2004 22:40:00*283.49*283.52*283.52*283.49
06/17/2004 22:45:00*283.52*283.5*283.52*283.5
06/17/2004 22:50:00*283.52*283.65*283.65*283.5
06/17/2004 22:55:00*283.65*283.76*283.76*283.65
06/17/2004 23:00:00*283.76*283.77*283.77*283.76
06/17/2004 23:05:00*283.86*283.82*283.86*283.77
06/17/2004 23:10:00*283.82*283.72*283.96*283.72
06/17/2004 23:15:00*283.72*283.72*283.72*283.72
06/17/2004 23:20:00*283.88*283.86*283.88*283.72
06/17/2004 23:25:00*283.86*283.89*283.93*283.86
06/17/2004 23:30:00*283.89*283.89*283.89*283.89
06/17/2004 23:35:00*284.08*284.01*284.08*283.89
06/17/2004 23:40:00*284.01*283.91*284.05*283.91
06/17/2004 23:45:00*283.91*283.99*283.99*283.91
06/17/2004 23:50:00*283.95*283.95*283.99*283.95
06/17/2004 23:55:00*283.95*283.84*283.96*283.84
06/18/2004 00:00:00*283.84*283.98*283.98*283.84
06/18/2004 00:05:00*283.96*283.93*283.98*283.93
06/18/2004 00:10:00*283.93*283.86*283.93*283.86
06/18/2004 00:15:00*283.86*283.93*283.93*283.86
06/18/2004 00:20:00*283.98*284.21*284.21*283.93
06/18/2004 00:25:00*284.28*284.22*284.28*284.21
06/18/2004 00:30:00*284.22*284.15*284.22*284.15
06/18/2004 00:35:00*284.27*284.12*284.27*284.12
06/18/2004 00:40:00*284.12*284.03*284.12*284.03
06/18/2004 00:45:00*284.03*284.16*284.16*284.03
06/18/2004 00:50:00*284.12*284.15*284.16*284.12
06/18/2004 00:55:00*284.15*284.27*284.27*284.15
06/18/2004 01:00:00*284.27*284.29*284.29*284.27
06/18/2004 01:05:00*284.27*284.35*284.35*284.27
06/18/2004 01:10:00*284.35*284.34*284.35*284.34
06/18/2004 01:15:00*284.34*284.36*284.36*284.34
06/18/2004 01:20:00*284.37*284.48*284.48*284.36
06/18/2004 01:25:00*284.5*284.49*284.5*284.48
06/18/2004 01:30:00*284.49*284.5*284.5*284.49
06/18/2004 01:35:00*284.41*284.5*284.5*284.41
06/18/2004 01:40:00*284.5*284.27*284.5*284.27
06/18/2004 01:45:00*284.27*284.38*284.38*284.27
06/18/2004 01:50:00*284.34*284.31*284.38*284.31
06/18/2004 01:55:00*284.31*284.35*284.35*284.3
06/18/2004 02:00:00*284.35*284.35*284.35*284.35
06/18/2004 02:05:00*284.33*284.34*284.35*284.33
06/18/2004 02:10:00*284.34*284.22*284.34*284.22
06/18/2004 02:15:00*284.22*284.3*284.3*284.22
06/18/2004 02:20:00*284.27*284.27*284.3*284.27
06/18/2004 02:25:00*284.31*284.08*284.31*284.08
06/18/2004 02:30:00*284.08*284.17*284.17*284.08
06/18/2004 02:40:00*283.88*283.82*284.17*283.82
06/18/2004 02:45:00*283.86*283.86*283.86*283.82
06/18/2004 02:50:00*283.71*283.9*283.9*283.71
06/18/2004 02:55:00*283.84*284.04*284.04*283.84
06/18/2004 03:00:00*283.76*283.76*284.04*283.76
06/18/2004 03:05:00*283.92*283.97*283.97*283.76
06/18/2004 03:10:00*283.97*284.23*284.23*283.97
06/18/2004 03:15:00*284.35*284.35*284.35*284.23
06/18/2004 03:20:00*284.37*284.34*284.37*284.34
06/18/2004 03:25:00*284.43*284.29*284.43*284.29
06/18/2004 03:30:00*284.29*284.5*284.5*284.29
06/18/2004 03:35:00*284.28*284.3*284.5*284.28
06/18/2004 03:40:00*284.37*284.37*284.37*284.3
06/18/2004 03:45:00*284.37*284.31*284.37*284.31
06/18/2004 03:50:00*284.15*284.11*284.31*284.11
06/18/2004 03:55:00*284.22*284.24*284.24*284.11
06/18/2004 04:00:00*284.24*284.2*284.24*284.2
06/18/2004 04:05:00*284.02*284.06*284.2*284.02
06/18/2004 04:10:00*283.98*284.1*284.1*283.98
06/18/2004 04:15:00*283.97*283.97*284.1*283.97
06/18/2004 04:20:00*283.91*283.91*283.97*283.91
06/18/2004 04:25:00*283.96*283.91*283.96*283.91
06/18/2004 04:30:00*283.82*283.82*283.91*283.82
06/18/2004 04:35:00*283.7*283.76*283.82*283.7
06/18/2004 04:40:00*283.6*283.67*283.76*283.6
06/18/2004 04:45:00*283.63*283.63*283.67*283.63
06/18/2004 04:50:00*283.56*283.56*283.63*283.56
06/18/2004 04:55:00*283.63*283.58*283.63*283.56
06/18/2004 05:00:00*283.67*283.67*283.67*283.58
06/18/2004 05:05:00*283.64*283.58*283.67*283.58
06/18/2004 05:10:00*283.52*283.57*283.58*283.52
06/18/2004 05:15:00*283.69*283.69*283.69*283.57
06/18/2004 05:20:00*283.65*283.7*283.7*283.65
06/18/2004 05:25:00*283.82*283.8*283.82*283.7
06/18/2004 05:30:00*283.75*283.75*283.8*283.75
06/18/2004 05:35:00*283.51*283.7*283.75*283.51
06/18/2004 05:40:00*283.7*283.6*283.7*283.6
06/18/2004 05:45:00*283.6*283.6*283.6*283.6
06/18/2004 05:50:00*283.58*283.56*283.6*283.56
06/18/2004 05:55:00*283.49*283.57*283.57*283.49
06/18/2004 06:00:00*283.59*283.59*283.59*283.57
06/18/2004 06:05:00*283.6*283.58*283.6*283.58
06/18/2004 06:10:00*283.51*283.58*283.58*283.51
06/18/2004 06:15:00*283.6*283.6*283.6*283.58
06/18/2004 06:20:00*283.63*283.6*283.63*283.6
06/18/2004 06:25:00*283.51*283.56*283.6*283.51
06/18/2004 06:30:00*283.42*283.42*283.56*283.42
06/18/2004 06:35:00*283.39*283.37*283.42*283.37
06/18/2004 06:40:00*283.23*283.18*283.37*283.18
06/18/2004 06:45:00*283.13*283.13*283.18*283.13
06/18/2004 06:50:00*283.16*283.09*283.16*283.09
06/18/2004 06:55:00*282.99*283.09*283.09*282.99
06/18/2004 07:00:00*283.16*283.16*283.16*283.09
06/18/2004 07:05:00*283.23*283.19*283.23*283.16
06/18/2004 07:10:00*283.18*283.16*283.19*283.16
06/18/2004 07:15:00*283.13*283.13*283.16*283.13
06/18/2004 07:20:00*283.16*283.16*283.16*283.13
06/18/2004 07:25:00*282.86*283.09*283.16*282.86
06/18/2004 07:30:00*282.92*282.92*283.09*282.92
06/18/2004 07:35:00*283.07*283.04*283.07*282.92
06/18/2004 07:40:00*283.04*282.83*283.04*282.83
06/18/2004 07:45:00*282.7*282.7*282.83*282.7
06/18/2004 07:50:00*282.55*282.67*282.7*282.55
06/18/2004 07:55:00*282.55*282.63*282.67*282.55
06/18/2004 08:00:00*282.64*282.64*282.64*282.63
06/18/2004 08:05:00*282.62*282.62*282.64*282.62
06/18/2004 08:10:00*282.71*282.73*282.73*282.62
06/18/2004 08:15:00*282.9*282.9*282.9*282.73
06/18/2004 08:20:00*282.96*282.84*282.96*282.84
06/18/2004 08:25:00*282.82*282.73*282.84*282.73
06/18/2004 08:30:00*282.76*282.76*282.76*282.73
06/18/2004 08:35:00*282.73*282.1*282.76*282.1
06/18/2004 08:40:00*282.09*281.86*282.1*281.86
06/18/2004 08:45:00*281.95*281.95*281.95*281.86
06/18/2004 08:50:00*281.95*281.94*281.95*281.94
06/18/2004 08:55:00*281.91*281.97*281.97*281.91
06/18/2004 09:00:00*282.04*282.04*282.04*281.97
06/18/2004 09:05:00*281.94*281.96*282.04*281.94
06/18/2004 09:10:00*282.11*282.04*282.11*281.96
06/18/2004 09:15:00*282.04*281.98*282.04*281.98
06/18/2004 09:20:00*281.91*281.83*281.98*281.83
06/18/2004 09:25:00*281.83*281.89*281.89*281.83
06/18/2004 09:30:00*281.89*282.03*282.03*281.89
06/18/2004 09:35:00*281.82*281.95*282.03*281.82
06/18/2004 09:40:00*282.03*281.77*282.03*281.77
06/18/2004 09:45:00*281.63*281.63*281.77*281.63
06/18/2004 09:50:00*281.37*281.23*281.63*281.23
06/18/2004 09:55:00*281.36*281.45*281.45*281.23
06/18/2004 10:00:00*281.46*281.46*281.46*281.45
06/18/2004 10:05:00*281.45*281.25*281.46*281.25
06/18/2004 10:10:00*281.03*281.24*281.25*281.03
06/18/2004 10:15:00*281.16*281.16*281.24*281.16
06/18/2004 10:20:00*281.12*281.15*281.16*281.12
06/18/2004 10:25:00*281.09*281.05*281.15*281.05
06/18/2004 10:30:00*281.12*281.12*281.12*281.05
06/18/2004 10:35:00*280.93*281.04*281.12*280.93
06/18/2004 10:40:00*280.92*281.05*281.05*280.92
06/18/2004 10:45:00*281.01*281.01*281.05*281.01
06/18/2004 10:50:00*280.85*280.86*281.01*280.85
06/18/2004 10:55:00*280.95*281.01*281.01*280.86
06/18/2004 11:00:00*281.03*281.03*281.03*281.01
06/18/2004 11:05:00*281.03*281.03*281.03*281.03
06/18/2004 11:10:00*280.9*280.78*281.03*280.78
06/18/2004 11:15:00*280.79*280.79*280.79*280.78
06/18/2004 11:20:00*280.75*280.88*280.88*280.75
06/18/2004 11:25:00*280.89*280.95*280.95*280.88
06/18/2004 11:30:00*281.07*281.07*281.07*280.95
06/18/2004 11:35:00*281.1*281.0*281.1*281.0
06/18/2004 11:40:00*281.08*281.1*281.1*281.0
06/18/2004 11:45:00*281.1*281.03*281.1*281.03
06/18/2004 11:50:00*281.14*281.14*281.14*281.03
06/18/2004 11:55:00*281.08*281.14*281.14*281.08
06/18/2004 12:00:00*281.12*281.12*281.14*281.12
06/18/2004 12:05:00*281.15*281.14*281.15*281.12
06/18/2004 12:10:00*280.94*280.96*281.14*280.94
06/18/2004 12:15:00*280.96*280.95*280.96*280.95
06/18/2004 12:20:00*281.01*281.04*281.04*280.95
06/18/2004 12:25:00*281.03*280.95*281.04*280.95
06/18/2004 12:30:00*280.95*280.94*280.95*280.94
06/18/2004 12:35:00*280.73*280.89*280.94*280.73
06/18/2004 12:40:00*280.73*280.8*280.89*280.73
06/18/2004 12:45:00*280.81*280.81*280.81*280.8
06/18/2004 12:50:00*280.82*280.82*280.82*280.81
06/18/2004 12:55:00*280.82*280.89*280.89*280.82
06/18/2004 13:00:00*280.94*280.94*280.94*280.89
06/18/2004 13:05:00*280.97*280.97*280.97*280.94
06/18/2004 13:10:00*280.96*280.92*280.97*280.92
06/18/2004 13:15:00*280.89*280.89*280.92*280.89
06/18/2004 13:20:00*281.01*280.98*281.01*280.89
06/18/2004 13:25:00*280.96*281.03*281.03*280.96
06/18/2004 13:30:00*281.05*281.05*281.05*281.03
06/18/2004 13:35:00*281.02*281.02*281.05*281.02
06/18/2004 13:40:00*281.03*281.11*281.11*281.02
06/18/2004 13:45:00*281.08*281.08*281.11*281.08
06/18/2004 13:50:00*281.01*281.01*281.08*281.01
06/18/2004 13:55:00*281.02*280.98*281.02*280.98
06/18/2004 14:00:00*280.85*280.85*280.98*280.85
06/18/2004 14:05:00*280.89*280.82*280.89*280.82
06/18/2004 14:10:00*280.78*280.8*280.82*280.78
06/18/2004 14:15:00*280.75*280.75*280.8*280.75
06/18/2004 14:20:00*280.82*280.82*280.82*280.75
06/18/2004 14:25:00*280.73*280.81*280.82*280.73
06/18/2004 14:30:00*280.8*280.8*280.81*280.8
06/18/2004 14:35:00*280.87*280.78*280.87*280.78
06/18/2004 14:40:00*280.79*280.81*280.81*280.78
06/18/2004 14:45:00*280.81*280.81*280.81*280.81
06/18/2004 14:50:00*280.78*280.79*280.81*280.78
06/18/2004 14:55:00*280.8*280.55*280.8*280.55
06/18/2004 15:00:00*280.55*280.71*280.71*280.55
06/18/2004 15:05:00*280.75*280.66*280.75*280.66
06/18/2004 15:10:00*280.71*280.66*280.71*280.66
06/18/2004 15:15:00*280.61*280.61*280.66*280.61
06/18/2004 15:20:00*280.71*280.68*280.71*280.61
06/18/2004 15:25:00*280.76*280.76*280.76*280.68
06/18/2004 15:30:00*280.74*280.74*280.76*280.74
06/18/2004 15:35:00*280.76*280.7*280.76*280.7
06/18/2004 15:40:00*280.73*280.72*280.73*280.7
06/18/2004 15:45:00*280.7*280.7*280.72*280.7
06/18/2004 15:50:00*280.68*280.67*280.7*280.67
06/18/2004 15:55:00*280.66*280.66*280.67*280.66
06/18/2004 16:00:00*280.66*280.7*280.7*280.66
06/18/2004 16:05:00*280.67*280.71*280.71*280.67
06/18/2004 16:10:00*280.5*280.63*280.71*280.5
06/18/2004 16:15:00*280.63*280.55*280.63*280.55
06/18/2004 16:20:00*280.58*280.64*280.64*280.55
06/18/2004 16:25:00*280.59*280.56*280.64*280.56
06/18/2004 16:30:00*280.56*280.5*280.56*280.5
06/18/2004 16:35:00*280.5*280.57*280.57*280.5
06/18/2004 16:40:00*280.52*280.59*280.59*280.52
06/18/2004 16:45:00*280.59*280.63*280.63*280.59
06/18/2004 16:50:00*280.55*280.66*280.66*280.55
06/18/2004 16:55:00*280.65*280.7*280.7*280.65
06/18/2004 17:00:00*280.7*280.7*280.7*280.7
