06/29/2004 17:05:00*282.05*282.03*282.05*282.0
06/29/2004 17:10:00*282.11*282.16*282.16*282.03
06/29/2004 17:15:00*282.18*282.18*282.18*282.16
06/29/2004 17:20:00*282.1*281.94*282.18*281.94
06/29/2004 17:25:00*282.03*282.04*282.04*281.94
06/29/2004 17:30:00*281.97*281.97*282.04*281.97
06/29/2004 17:35:00*281.98*282.12*282.12*281.97
06/29/2004 17:40:00*282.08*282.19*282.19*282.08
06/29/2004 17:45:00*282.18*282.18*282.19*282.18
06/29/2004 17:50:00*282.17*282.1*282.18*282.1
06/29/2004 17:55:00*282.05*282.09*282.1*282.05
06/29/2004 18:00:00*281.98*281.98*282.09*281.98
06/29/2004 18:05:00*282.04*282.12*282.12*281.98
06/29/2004 18:10:00*281.96*281.93*282.12*281.93
06/29/2004 18:15:00*281.98*281.98*281.98*281.93
06/29/2004 18:20:00*281.98*282.0*282.0*281.98
06/29/2004 18:25:00*281.96*281.89*282.0*281.89
06/29/2004 18:30:00*281.95*281.95*281.95*281.89
06/29/2004 18:35:00*281.94*281.87*281.95*281.87
06/29/2004 18:40:00*281.93*281.98*281.98*281.87
06/29/2004 18:45:00*281.94*281.94*281.98*281.94
06/29/2004 18:50:00*281.88*281.82*281.94*281.82
06/29/2004 18:55:00*281.9*281.84*281.9*281.82
06/29/2004 19:00:00*281.75*281.75*281.84*281.75
06/29/2004 19:05:00*281.73*281.75*281.75*281.73
06/29/2004 19:10:00*281.75*281.89*281.89*281.75
06/29/2004 19:15:00*281.89*281.94*281.94*281.89
06/29/2004 19:20:00*281.83*281.7*281.94*281.7
06/29/2004 19:25:00*281.7*281.82*281.82*281.7
06/29/2004 19:30:00*281.82*281.95*281.95*281.82
06/29/2004 19:35:00*282.0*282.01*282.01*281.95
06/29/2004 19:40:00*282.02*282.05*282.05*282.01
06/29/2004 19:45:00*282.05*282.05*282.05*282.05
06/29/2004 19:50:00*281.98*281.95*282.05*281.95
06/29/2004 19:55:00*281.96*281.89*281.96*281.89
06/29/2004 20:00:00*281.89*282.0*282.0*281.89
06/29/2004 20:05:00*281.93*281.9*282.0*281.9
06/29/2004 20:10:00*281.93*281.9*281.93*281.9
06/29/2004 20:15:00*281.9*281.89*281.9*281.89
06/29/2004 20:20:00*281.84*281.74*281.89*281.74
06/29/2004 20:25:00*281.74*281.81*281.81*281.74
06/29/2004 20:30:00*281.82*281.82*281.82*281.81
06/29/2004 20:35:00*281.91*281.97*281.97*281.82
06/29/2004 20:40:00*281.97*282.01*282.01*281.97
06/29/2004 20:45:00*282.01*282.03*282.03*282.01
06/29/2004 20:50:00*281.98*282.08*282.08*281.98
06/29/2004 20:55:00*282.08*281.94*282.08*281.94
06/29/2004 21:00:00*281.94*281.91*281.94*281.91
06/29/2004 21:05:00*281.9*281.91*281.91*281.9
06/29/2004 21:10:00*281.91*282.07*282.16*281.91
06/29/2004 21:15:00*282.07*282.04*282.07*282.04
06/29/2004 21:20:00*282.04*282.05*282.05*282.04
06/29/2004 21:25:00*282.05*282.04*282.05*282.03
06/29/2004 21:30:00*282.04*281.93*282.04*281.93
06/29/2004 21:35:00*281.77*281.86*281.93*281.77
06/29/2004 21:40:00*281.86*281.73*281.86*281.73
06/29/2004 21:45:00*281.73*281.61*281.73*281.61
06/29/2004 21:50:00*281.73*281.63*281.73*281.61
06/29/2004 21:55:00*281.63*281.63*281.74*281.63
06/29/2004 22:00:00*281.63*281.61*281.63*281.61
06/29/2004 22:05:00*281.4*281.48*281.61*281.4
06/29/2004 22:10:00*281.48*281.63*281.63*281.48
06/29/2004 22:15:00*281.63*281.61*281.63*281.61
06/29/2004 22:20:00*281.61*281.68*281.68*281.61
06/29/2004 22:25:00*281.68*281.61*281.68*281.61
06/29/2004 22:30:00*281.61*281.63*281.63*281.61
06/29/2004 22:35:00*281.76*281.79*281.79*281.63
06/29/2004 22:40:00*281.79*281.8*281.81*281.79
06/29/2004 22:45:00*281.8*281.73*281.8*281.73
06/29/2004 22:50:00*281.76*281.74*281.76*281.73
06/29/2004 22:55:00*281.74*281.76*281.76*281.72
06/29/2004 23:00:00*281.76*281.66*281.76*281.66
06/29/2004 23:05:00*281.74*281.72*281.74*281.66
06/29/2004 23:10:00*281.72*281.67*281.72*281.63
06/29/2004 23:15:00*281.67*281.67*281.67*281.67
06/29/2004 23:20:00*281.69*281.59*281.69*281.59
06/29/2004 23:25:00*281.63*281.67*281.67*281.59
06/29/2004 23:30:00*281.69*281.69*281.69*281.67
06/29/2004 23:35:00*281.73*281.77*281.77*281.69
06/29/2004 23:40:00*281.77*281.79*281.8*281.77
06/29/2004 23:45:00*281.79*281.69*281.79*281.69
06/29/2004 23:50:00*281.73*281.83*281.83*281.69
06/29/2004 23:55:00*281.8*281.88*281.88*281.8
06/30/2004 00:00:00*281.88*281.82*281.88*281.82
06/30/2004 00:05:00*281.82*281.88*281.88*281.82
06/30/2004 00:10:00*281.88*281.94*281.94*281.88
06/30/2004 00:15:00*281.94*281.9*281.94*281.9
06/30/2004 00:20:00*281.8*281.96*281.96*281.8
06/30/2004 00:25:00*281.96*281.84*281.96*281.84
06/30/2004 00:30:00*281.84*281.89*281.89*281.84
06/30/2004 00:35:00*281.89*281.88*281.89*281.88
06/30/2004 00:40:00*281.88*281.95*281.95*281.83
06/30/2004 00:45:00*281.95*281.95*281.95*281.95
06/30/2004 00:50:00*281.96*281.91*281.96*281.91
06/30/2004 00:55:00*281.91*281.97*281.97*281.89
06/30/2004 01:00:00*281.97*281.98*281.98*281.97
06/30/2004 01:05:00*281.89*281.95*281.98*281.89
06/30/2004 01:10:00*281.95*281.93*281.95*281.93
06/30/2004 01:15:00*281.93*281.96*281.96*281.93
06/30/2004 01:20:00*281.96*281.91*282.0*281.91
06/30/2004 01:25:00*281.91*281.93*281.94*281.91
06/30/2004 01:30:00*281.93*281.86*281.93*281.86
06/30/2004 01:35:00*281.87*281.82*281.87*281.82
06/30/2004 01:40:00*281.82*281.73*281.82*281.73
06/30/2004 01:45:00*281.73*281.76*281.76*281.73
06/30/2004 01:50:00*281.73*281.81*281.81*281.73
06/30/2004 01:55:00*281.81*281.94*281.97*281.81
06/30/2004 02:00:00*281.94*282.17*282.17*281.94
06/30/2004 02:05:00*281.96*282.01*282.17*281.96
06/30/2004 02:10:00*282.03*281.97*282.03*281.97
06/30/2004 02:15:00*281.97*281.96*281.97*281.96
06/30/2004 02:20:00*282.17*282.18*282.18*281.96
06/30/2004 02:25:00*282.18*282.21*282.21*282.09
06/30/2004 02:30:00*282.05*282.05*282.21*282.05
06/30/2004 02:35:00*282.03*282.08*282.08*282.03
06/30/2004 02:40:00*282.11*282.22*282.22*282.08
06/30/2004 02:45:00*282.15*282.15*282.22*282.15
06/30/2004 02:50:00*282.37*282.24*282.37*282.15
06/30/2004 02:55:00*282.24*282.15*282.24*282.15
06/30/2004 03:00:00*282.29*282.29*282.29*282.15
06/30/2004 03:05:00*282.32*282.29*282.32*282.29
06/30/2004 03:10:00*282.3*282.17*282.3*282.17
06/30/2004 03:15:00*282.26*282.26*282.26*282.17
06/30/2004 03:20:00*282.1*282.07*282.26*282.07
06/30/2004 03:25:00*281.95*281.98*282.07*281.95
06/30/2004 03:30:00*281.98*281.98*281.98*281.98
06/30/2004 03:35:00*281.69*281.63*281.98*281.63
06/30/2004 03:40:00*281.44*281.46*281.63*281.44
06/30/2004 03:45:00*281.46*281.46*281.46*281.46
06/30/2004 03:50:00*281.38*281.39*281.46*281.38
06/30/2004 03:55:00*281.47*281.48*281.48*281.39
06/30/2004 04:00:00*281.48*281.5*281.5*281.48
06/30/2004 04:05:00*281.52*281.48*281.52*281.48
06/30/2004 04:10:00*281.31*281.33*281.48*281.31
06/30/2004 04:15:00*281.5*281.5*281.5*281.33
06/30/2004 04:20:00*281.54*281.43*281.54*281.43
06/30/2004 04:25:00*281.32*281.31*281.43*281.31
06/30/2004 04:30:00*281.3*281.3*281.31*281.3
06/30/2004 04:35:00*281.19*281.12*281.3*281.12
06/30/2004 04:40:00*281.15*281.12*281.15*281.12
06/30/2004 04:45:00*281.12*281.18*281.18*281.12
06/30/2004 04:50:00*281.01*281.05*281.18*281.01
06/30/2004 04:55:00*281.05*281.07*281.17*281.05
06/30/2004 05:00:00*281.07*281.11*281.11*281.07
06/30/2004 05:05:00*280.93*280.79*281.11*280.79
06/30/2004 05:10:00*280.78*280.81*280.81*280.78
06/30/2004 05:15:00*280.81*280.79*280.81*280.79
06/30/2004 05:20:00*280.85*280.94*280.94*280.79
06/30/2004 05:25:00*280.94*280.97*280.97*280.94
06/30/2004 05:30:00*280.97*281.0*281.0*280.97
06/30/2004 05:35:00*280.95*280.96*281.0*280.95
06/30/2004 05:40:00*281.04*281.08*281.08*280.96
06/30/2004 05:45:00*281.08*281.03*281.08*281.03
06/30/2004 05:50:00*281.02*281.12*281.12*281.02
06/30/2004 05:55:00*281.12*280.96*281.12*280.96
06/30/2004 06:00:00*280.96*280.8*280.96*280.8
06/30/2004 06:05:00*280.75*280.75*280.8*280.75
06/30/2004 06:10:00*280.81*280.78*280.81*280.75
06/30/2004 06:15:00*280.78*280.75*280.78*280.75
06/30/2004 06:20:00*280.98*280.93*280.98*280.75
06/30/2004 06:25:00*281.0*281.0*281.0*280.93
06/30/2004 06:30:00*280.94*280.94*281.0*280.94
06/30/2004 06:35:00*280.68*280.48*280.94*280.48
06/30/2004 06:40:00*280.28*280.28*280.48*280.28
06/30/2004 06:45:00*280.28*280.26*280.28*280.26
06/30/2004 06:50:00*280.14*280.35*280.35*280.14
06/30/2004 06:55:00*280.27*280.28*280.35*280.27
06/30/2004 07:00:00*280.35*280.35*280.35*280.28
06/30/2004 07:05:00*280.28*280.29*280.35*280.28
06/30/2004 07:10:00*280.31*280.23*280.31*280.23
06/30/2004 07:15:00*280.23*280.23*280.23*280.23
06/30/2004 07:20:00*280.14*280.28*280.28*280.14
06/30/2004 07:25:00*280.38*280.25*280.38*280.25
06/30/2004 07:30:00*280.31*280.31*280.31*280.25
06/30/2004 07:35:00*280.43*280.37*280.43*280.31
06/30/2004 07:40:00*280.35*280.45*280.45*280.35
06/30/2004 07:45:00*280.44*280.44*280.45*280.44
06/30/2004 07:50:00*280.41*280.36*280.44*280.36
06/30/2004 07:55:00*280.34*280.42*280.42*280.34
06/30/2004 08:00:00*280.3*280.3*280.42*280.3
06/30/2004 08:05:00*280.27*280.27*280.3*280.27
06/30/2004 08:10:00*280.35*280.44*280.44*280.27
06/30/2004 08:15:00*280.3*280.3*280.44*280.3
06/30/2004 08:20:00*280.33*280.35*280.35*280.3
06/30/2004 08:25:00*280.29*280.05*280.35*280.05
06/30/2004 08:30:00*280.05*280.13*280.13*280.05
06/30/2004 08:35:00*280.14*280.12*280.14*280.12
06/30/2004 08:40:00*280.2*280.28*280.28*280.12
06/30/2004 08:45:00*280.28*280.26*280.28*280.26
06/30/2004 08:50:00*280.21*280.18*280.26*280.18
06/30/2004 08:55:00*280.23*280.26*280.26*280.18
06/30/2004 09:00:00*280.25*280.25*280.26*280.25
06/30/2004 09:05:00*280.23*280.22*280.25*280.22
06/30/2004 09:10:00*280.28*280.11*280.28*280.11
06/30/2004 09:15:00*280.11*280.19*280.19*280.11
06/30/2004 09:20:00*280.18*279.98*280.19*279.98
06/30/2004 09:25:00*279.98*279.91*279.98*279.87
06/30/2004 09:30:00*279.91*279.91*279.91*279.91
06/30/2004 09:35:00*279.67*279.83*279.91*279.67
06/30/2004 09:40:00*279.77*279.9*279.9*279.77
06/30/2004 09:45:00*280.0*280.0*280.0*279.9
06/30/2004 09:50:00*279.97*279.88*280.0*279.88
06/30/2004 09:55:00*279.91*279.88*279.91*279.88
06/30/2004 10:00:00*279.9*279.9*279.9*279.88
06/30/2004 10:05:00*279.98*279.5*279.98*279.5
06/30/2004 10:10:00*279.77*279.78*279.78*279.5
06/30/2004 10:15:00*279.76*279.76*279.78*279.76
06/30/2004 10:20:00*279.8*279.75*279.8*279.75
06/30/2004 10:25:00*279.67*279.62*279.75*279.62
06/30/2004 10:30:00*279.77*279.77*279.77*279.62
06/30/2004 10:35:00*279.6*279.7*279.77*279.6
06/30/2004 10:40:00*279.57*279.58*279.7*279.57
06/30/2004 10:45:00*279.64*279.64*279.64*279.58
06/30/2004 10:50:00*279.56*279.57*279.64*279.56
06/30/2004 10:55:00*279.75*279.84*279.84*279.57
06/30/2004 11:00:00*279.81*279.81*279.84*279.81
06/30/2004 11:05:00*280.06*279.99*280.06*279.81
06/30/2004 11:10:00*279.83*279.93*279.99*279.83
06/30/2004 11:15:00*280.12*280.12*280.12*279.93
06/30/2004 11:20:00*280.16*280.01*280.16*280.01
06/30/2004 11:25:00*279.99*280.21*280.21*279.99
06/30/2004 11:30:00*280.01*280.01*280.21*280.01
06/30/2004 11:35:00*279.92*279.87*280.01*279.87
06/30/2004 11:40:00*279.81*279.9*279.9*279.81
06/30/2004 11:45:00*279.81*279.81*279.9*279.81
06/30/2004 11:50:00*279.83*279.72*279.83*279.72
06/30/2004 11:55:00*279.67*279.65*279.72*279.65
06/30/2004 12:00:00*279.67*279.67*279.67*279.65
06/30/2004 12:05:00*279.73*279.83*279.83*279.67
06/30/2004 12:10:00*279.76*279.78*279.83*279.76
06/30/2004 12:15:00*279.8*279.8*279.8*279.78
06/30/2004 12:20:00*279.88*279.84*279.88*279.8
06/30/2004 12:25:00*279.89*279.73*279.89*279.73
06/30/2004 12:30:00*279.73*279.62*279.73*279.62
06/30/2004 12:35:00*279.75*279.72*279.75*279.62
06/30/2004 12:40:00*279.87*279.76*279.87*279.72
06/30/2004 12:45:00*279.85*279.85*279.85*279.76
06/30/2004 12:50:00*279.91*279.78*279.91*279.78
06/30/2004 12:55:00*279.87*279.88*279.88*279.78
06/30/2004 13:00:00*279.88*279.89*279.89*279.88
06/30/2004 13:05:00*280.04*280.03*280.04*279.89
06/30/2004 13:10:00*280.07*280.07*280.07*280.03
06/30/2004 13:15:00*280.07*280.04*280.07*280.04
06/30/2004 13:20:00*280.05*280.0*280.05*280.0
06/30/2004 13:25:00*279.99*279.91*280.0*279.91
06/30/2004 13:30:00*279.95*279.95*279.95*279.91
06/30/2004 13:35:00*280.04*280.06*280.06*279.95
06/30/2004 13:40:00*280.07*280.03*280.07*280.03
06/30/2004 13:45:00*279.98*279.98*280.03*279.98
06/30/2004 13:50:00*279.92*280.04*280.04*279.92
06/30/2004 13:55:00*279.99*280.08*280.08*279.99
06/30/2004 14:00:00*280.11*280.11*280.11*280.08
06/30/2004 14:05:00*280.12*280.01*280.12*280.01
06/30/2004 14:10:00*279.89*279.93*280.01*279.89
06/30/2004 14:15:00*279.78*279.78*279.93*279.78
06/30/2004 14:20:00*279.84*279.92*279.92*279.78
06/30/2004 14:25:00*279.74*279.52*279.92*279.52
06/30/2004 14:30:00*280.1*280.1*280.1*279.52
06/30/2004 14:35:00*279.81*279.72*280.1*279.72
06/30/2004 14:40:00*279.77*279.69*279.77*279.69
06/30/2004 14:45:00*279.69*279.69*279.69*279.69
06/30/2004 14:50:00*279.76*279.7*279.76*279.69
06/30/2004 14:55:00*279.75*279.66*279.75*279.66
06/30/2004 15:00:00*279.45*279.45*279.66*279.45
06/30/2004 15:05:00*279.44*279.57*279.57*279.44
06/30/2004 15:10:00*279.75*279.69*279.75*279.57
06/30/2004 15:15:00*279.52*279.52*279.69*279.52
06/30/2004 15:20:00*279.49*279.49*279.52*279.49
06/30/2004 15:25:00*279.56*279.5*279.56*279.49
06/30/2004 15:30:00*279.5*279.5*279.5*279.5
06/30/2004 15:35:00*279.39*279.37*279.5*279.37
06/30/2004 15:40:00*279.33*279.37*279.37*279.33
06/30/2004 15:45:00*279.46*279.46*279.46*279.37
06/30/2004 15:50:00*279.51*279.54*279.54*279.46
06/30/2004 15:55:00*279.46*279.38*279.54*279.38
06/30/2004 16:00:00*279.38*279.38*279.38*279.38
06/30/2004 16:05:00*279.37*279.37*279.38*279.37
06/30/2004 16:10:00*279.42*279.49*279.49*279.37
06/30/2004 16:15:00*279.48*279.48*279.49*279.48
06/30/2004 16:20:00*279.49*279.41*279.49*279.41
06/30/2004 16:25:00*279.41*279.37*279.41*279.33
06/30/2004 16:30:00*279.29*279.29*279.37*279.29
06/30/2004 16:35:00*279.26*279.28*279.29*279.26
06/30/2004 16:40:00*279.28*279.3*279.3*279.26
06/30/2004 16:45:00*279.31*279.31*279.31*279.3
06/30/2004 16:50:00*279.26*279.33*279.33*279.26
06/30/2004 16:55:00*279.35*279.3*279.35*279.3
06/30/2004 17:00:00*279.3*279.3*279.3*279.3
