07/08/2004 17:05:00*275.13*275.08*275.13*275.08
07/08/2004 17:10:00*275.02*274.95*275.08*274.95
07/08/2004 17:15:00*274.91*274.91*274.95*274.91
07/08/2004 17:20:00*275.05*275.05*275.05*274.91
07/08/2004 17:25:00*275.1*275.05*275.1*275.05
07/08/2004 17:30:00*275.01*275.01*275.05*275.01
07/08/2004 17:35:00*275.0*275.0*275.01*275.0
07/08/2004 17:40:00*275.05*274.98*275.05*274.98
07/08/2004 17:45:00*275.04*275.04*275.04*274.98
07/08/2004 17:50:00*275.08*275.03*275.08*275.03
07/08/2004 17:55:00*275.02*274.93*275.03*274.93
07/08/2004 18:00:00*274.98*274.98*274.98*274.93
07/08/2004 18:05:00*274.96*274.94*274.98*274.94
07/08/2004 18:10:00*274.95*274.99*274.99*274.94
07/08/2004 18:15:00*274.99*274.99*274.99*274.99
07/08/2004 18:20:00*274.98*275.0*275.0*274.98
07/08/2004 18:25:00*275.0*275.01*275.01*275.0
07/08/2004 18:30:00*274.94*274.94*275.01*274.94
07/08/2004 18:35:00*274.96*274.94*274.96*274.94
07/08/2004 18:40:00*275.01*274.99*275.01*274.94
07/08/2004 18:45:00*275.0*275.0*275.0*274.99
07/08/2004 18:50:00*274.98*274.91*275.0*274.91
07/08/2004 18:55:00*274.96*274.96*274.96*274.91
07/08/2004 19:00:00*274.95*274.95*274.96*274.95
07/08/2004 19:05:00*274.94*274.9*274.95*274.9
07/08/2004 19:10:00*274.8*274.92*274.92*274.8
07/08/2004 19:15:00*274.96*274.96*274.96*274.92
07/08/2004 19:20:00*274.89*274.95*274.96*274.89
07/08/2004 19:25:00*274.96*274.89*274.96*274.89
07/08/2004 19:30:00*274.84*274.84*274.89*274.84
07/08/2004 19:35:00*274.82*274.84*274.84*274.82
07/08/2004 19:40:00*274.9*274.78*274.9*274.78
07/08/2004 19:45:00*274.84*274.84*274.84*274.78
07/08/2004 19:50:00*274.75*274.81*274.84*274.75
07/08/2004 19:55:00*274.89*274.92*274.92*274.81
07/08/2004 20:00:00*274.99*274.99*274.99*274.92
07/08/2004 20:05:00*275.01*275.0*275.01*274.99
07/08/2004 20:10:00*275.0*275.06*275.06*275.0
07/08/2004 20:15:00*274.86*274.86*275.06*274.86
07/08/2004 20:20:00*274.88*274.9*274.9*274.86
07/08/2004 20:25:00*274.95*275.04*275.04*274.9
07/08/2004 20:30:00*274.98*274.98*275.04*274.98
07/08/2004 20:35:00*274.93*274.91*274.98*274.91
07/08/2004 20:40:00*274.94*274.86*274.94*274.86
07/08/2004 20:45:00*274.92*274.92*274.92*274.86
07/08/2004 20:50:00*274.95*274.92*274.95*274.92
07/08/2004 20:55:00*274.91*274.9*274.92*274.9
07/08/2004 21:00:00*274.94*274.94*274.94*274.9
07/08/2004 21:05:00*274.85*274.88*274.94*274.85
07/08/2004 21:10:00*274.89*274.82*274.89*274.82
07/08/2004 21:15:00*274.79*274.79*274.82*274.79
07/08/2004 21:20:00*274.74*274.78*274.79*274.74
07/08/2004 21:25:00*274.7*274.73*274.78*274.7
07/08/2004 21:30:00*274.71*274.71*274.73*274.71
07/08/2004 21:35:00*274.47*274.57*274.71*274.47
07/08/2004 21:40:00*274.49*274.47*274.57*274.47
07/08/2004 21:45:00*274.4*274.4*274.47*274.4
07/08/2004 21:50:00*274.47*274.51*274.51*274.4
07/08/2004 21:55:00*274.53*274.6*274.6*274.51
07/08/2004 22:00:00*274.57*274.57*274.6*274.57
07/08/2004 22:05:00*274.44*274.57*274.57*274.44
07/08/2004 22:10:00*274.42*274.49*274.57*274.42
07/08/2004 22:15:00*274.37*274.37*274.49*274.37
07/08/2004 22:20:00*274.38*274.44*274.44*274.37
07/08/2004 22:25:00*274.4*274.51*274.51*274.4
07/08/2004 22:30:00*274.51*274.51*274.51*274.51
07/08/2004 22:35:00*274.49*274.5*274.51*274.49
07/08/2004 22:40:00*274.55*274.55*274.55*274.5
07/08/2004 22:45:00*274.57*274.57*274.57*274.55
07/08/2004 22:50:00*274.49*274.5*274.57*274.49
07/08/2004 22:55:00*274.58*274.54*274.58*274.5
07/08/2004 23:00:00*274.59*274.59*274.59*274.54
07/08/2004 23:05:00*274.69*274.68*274.69*274.59
07/08/2004 23:10:00*274.64*274.63*274.68*274.63
07/08/2004 23:15:00*274.57*274.57*274.63*274.57
07/08/2004 23:20:00*274.51*274.58*274.58*274.51
07/08/2004 23:25:00*274.61*274.7*274.7*274.58
07/08/2004 23:30:00*274.65*274.65*274.7*274.65
07/08/2004 23:35:00*274.59*274.55*274.65*274.55
07/08/2004 23:40:00*274.6*274.59*274.6*274.55
07/08/2004 23:45:00*274.67*274.67*274.67*274.59
07/08/2004 23:50:00*274.59*274.61*274.67*274.59
07/08/2004 23:55:00*274.68*274.7*274.7*274.61
07/09/2004 00:00:00*274.72*274.72*274.72*274.7
07/09/2004 00:05:00*274.68*274.62*274.72*274.62
07/09/2004 00:10:00*274.62*274.61*274.62*274.61
07/09/2004 00:15:00*274.63*274.63*274.63*274.61
07/09/2004 00:20:00*274.62*274.65*274.65*274.62
07/09/2004 00:25:00*274.62*274.64*274.65*274.62
07/09/2004 00:30:00*274.61*274.61*274.64*274.61
07/09/2004 00:35:00*274.63*274.64*274.64*274.61
07/09/2004 00:40:00*274.51*274.36*274.64*274.36
07/09/2004 00:45:00*274.38*274.38*274.38*274.36
07/09/2004 00:50:00*274.36*274.43*274.43*274.36
07/09/2004 00:55:00*274.36*274.46*274.46*274.36
07/09/2004 01:00:00*274.44*274.44*274.46*274.44
07/09/2004 01:05:00*274.36*274.55*274.55*274.36
07/09/2004 01:10:00*274.57*274.52*274.57*274.52
07/09/2004 01:15:00*274.54*274.54*274.54*274.52
07/09/2004 01:20:00*274.46*274.44*274.54*274.44
07/09/2004 01:25:00*274.42*274.42*274.44*274.42
07/09/2004 01:30:00*274.4*274.4*274.42*274.4
07/09/2004 01:35:00*274.34*274.29*274.4*274.29
07/09/2004 01:40:00*274.31*274.37*274.37*274.29
07/09/2004 01:45:00*274.39*274.39*274.39*274.37
07/09/2004 01:50:00*274.46*274.53*274.53*274.39
07/09/2004 01:55:00*274.52*274.61*274.61*274.52
07/09/2004 02:00:00*274.55*274.55*274.61*274.55
07/09/2004 02:05:00*274.44*274.53*274.55*274.44
07/09/2004 02:10:00*274.72*274.72*274.72*274.53
07/09/2004 02:15:00*274.61*274.61*274.72*274.61
07/09/2004 02:20:00*274.64*274.64*274.64*274.61
07/09/2004 02:25:00*274.67*274.75*274.75*274.64
07/09/2004 02:30:00*274.69*274.53*274.75*274.53
07/09/2004 02:40:00*274.53*274.57*274.57*274.53
07/09/2004 02:45:00*274.57*274.6*274.6*274.57
07/09/2004 02:50:00*274.61*274.51*274.61*274.51
07/09/2004 02:55:00*274.52*274.49*274.52*274.49
07/09/2004 03:00:00*274.49*274.44*274.49*274.44
07/09/2004 03:05:00*274.57*274.53*274.57*274.44
07/09/2004 03:10:00*274.62*274.73*274.73*274.53
07/09/2004 03:15:00*274.8*274.8*274.8*274.73
07/09/2004 03:20:00*274.92*274.78*274.92*274.78
07/09/2004 03:25:00*274.9*274.73*274.9*274.73
07/09/2004 03:30:00*274.73*274.8*274.8*274.73
07/09/2004 03:35:00*274.84*274.89*274.89*274.8
07/09/2004 03:40:00*274.91*274.94*274.94*274.89
07/09/2004 03:45:00*274.94*274.88*274.94*274.88
07/09/2004 03:50:00*274.95*274.89*274.95*274.88
07/09/2004 03:55:00*275.05*275.19*275.19*274.89
07/09/2004 04:00:00*275.06*275.06*275.19*275.06
07/09/2004 04:05:00*275.09*275.04*275.09*275.04
07/09/2004 04:10:00*275.04*275.1*275.15*275.04
07/09/2004 04:15:00*275.1*275.06*275.1*275.06
07/09/2004 04:20:00*275.21*275.04*275.21*275.04
07/09/2004 04:25:00*275.09*275.12*275.12*275.04
07/09/2004 04:30:00*275.12*275.12*275.12*275.12
07/09/2004 04:35:00*275.13*275.31*275.31*275.12
07/09/2004 04:40:00*275.26*275.13*275.31*275.13
07/09/2004 04:45:00*275.26*275.26*275.26*275.13
07/09/2004 04:50:00*275.18*275.2*275.26*275.18
07/09/2004 04:55:00*275.26*275.23*275.26*275.2
07/09/2004 05:00:00*275.23*275.13*275.23*275.13
07/09/2004 05:05:00*275.02*275.0*275.13*275.0
07/09/2004 05:10:00*274.99*275.02*275.02*274.99
07/09/2004 05:15:00*275.02*274.98*275.02*274.98
07/09/2004 05:20:00*275.01*274.99*275.01*274.98
07/09/2004 05:25:00*274.98*275.01*275.01*274.98
07/09/2004 05:30:00*275.01*274.93*275.01*274.93
07/09/2004 05:35:00*275.01*275.08*275.08*274.93
07/09/2004 05:40:00*275.09*275.06*275.09*275.06
07/09/2004 05:45:00*275.06*275.1*275.1*275.06
07/09/2004 05:50:00*275.11*275.05*275.11*275.05
07/09/2004 05:55:00*275.08*275.12*275.12*275.05
07/09/2004 06:00:00*275.19*275.19*275.19*275.12
07/09/2004 06:05:00*275.13*275.19*275.19*275.13
07/09/2004 06:10:00*275.13*275.23*275.23*275.13
07/09/2004 06:15:00*275.23*275.11*275.23*275.11
07/09/2004 06:20:00*275.15*275.04*275.15*275.04
07/09/2004 06:25:00*275.18*275.06*275.18*275.04
07/09/2004 06:30:00*275.15*275.15*275.15*275.06
07/09/2004 06:35:00*275.0*274.94*275.15*274.94
07/09/2004 06:40:00*274.98*274.93*274.98*274.93
07/09/2004 06:45:00*274.93*275.06*275.06*274.93
07/09/2004 06:50:00*274.93*274.99*275.06*274.93
07/09/2004 06:55:00*275.0*275.03*275.03*274.99
07/09/2004 07:00:00*275.03*274.95*275.03*274.95
07/09/2004 07:05:00*274.86*274.95*274.95*274.86
07/09/2004 07:10:00*274.99*274.98*274.99*274.95
07/09/2004 07:15:00*274.98*274.98*274.98*274.98
07/09/2004 07:20:00*274.93*275.03*275.03*274.93
07/09/2004 07:25:00*275.0*275.0*275.03*275.0
07/09/2004 07:30:00*275.0*275.0*275.0*275.0
07/09/2004 07:35:00*275.0*274.91*275.0*274.91
07/09/2004 07:40:00*274.99*274.95*274.99*274.91
07/09/2004 07:45:00*274.98*274.98*274.98*274.95
07/09/2004 07:50:00*275.09*275.08*275.09*274.98
07/09/2004 07:55:00*275.09*275.0*275.09*275.0
07/09/2004 08:00:00*275.0*275.04*275.04*275.0
07/09/2004 08:05:00*275.2*275.23*275.23*275.04
07/09/2004 08:10:00*275.33*275.33*275.33*275.23
07/09/2004 08:15:00*275.33*275.33*275.33*275.33
07/09/2004 08:20:00*275.35*275.41*275.41*275.33
07/09/2004 08:25:00*275.31*275.34*275.41*275.31
07/09/2004 08:30:00*275.36*275.36*275.36*275.34
07/09/2004 08:35:00*275.2*275.09*275.36*275.09
07/09/2004 08:40:00*275.24*275.3*275.3*275.09
07/09/2004 08:45:00*275.12*275.12*275.3*275.12
07/09/2004 08:50:00*275.08*275.0*275.12*275.0
07/09/2004 08:55:00*275.09*275.04*275.09*275.0
07/09/2004 09:00:00*275.04*274.99*275.04*274.99
07/09/2004 09:05:00*275.09*275.06*275.09*274.99
07/09/2004 09:10:00*275.14*275.11*275.14*275.06
07/09/2004 09:15:00*275.11*275.15*275.15*275.11
07/09/2004 09:20:00*275.02*274.93*275.15*274.93
07/09/2004 09:25:00*274.92*274.91*274.93*274.91
07/09/2004 09:30:00*274.94*274.94*274.94*274.91
07/09/2004 09:35:00*274.99*274.84*274.99*274.84
07/09/2004 09:40:00*274.93*274.86*274.93*274.84
07/09/2004 09:45:00*274.96*274.96*274.96*274.86
07/09/2004 09:50:00*275.01*275.11*275.11*274.96
07/09/2004 09:55:00*275.11*275.11*275.11*275.11
07/09/2004 10:00:00*275.04*275.04*275.11*275.04
07/09/2004 10:05:00*275.19*275.13*275.19*275.04
07/09/2004 10:10:00*275.15*275.23*275.23*275.13
07/09/2004 10:15:00*275.19*275.19*275.23*275.19
07/09/2004 10:20:00*275.23*275.23*275.23*275.19
07/09/2004 10:25:00*275.29*275.33*275.33*275.23
07/09/2004 10:30:00*275.36*275.36*275.36*275.33
07/09/2004 10:35:00*275.26*275.34*275.36*275.26
07/09/2004 10:40:00*275.36*275.34*275.36*275.34
07/09/2004 10:45:00*275.39*275.39*275.39*275.34
07/09/2004 10:50:00*275.31*275.31*275.39*275.31
07/09/2004 10:55:00*275.28*275.15*275.31*275.15
07/09/2004 11:00:00*275.16*275.16*275.16*275.15
07/09/2004 11:05:00*275.01*275.09*275.16*275.01
07/09/2004 11:10:00*275.11*275.12*275.12*275.09
07/09/2004 11:15:00*275.1*275.1*275.12*275.1
07/09/2004 11:20:00*275.12*275.1*275.12*275.1
07/09/2004 11:25:00*275.12*275.01*275.12*275.01
07/09/2004 11:30:00*275.02*275.02*275.02*275.01
07/09/2004 11:35:00*275.05*275.06*275.06*275.02
07/09/2004 11:40:00*275.16*275.18*275.18*275.06
07/09/2004 11:45:00*275.13*275.13*275.18*275.13
07/09/2004 11:50:00*275.08*275.04*275.13*275.04
07/09/2004 11:55:00*275.09*275.06*275.09*275.04
07/09/2004 12:00:00*275.06*275.03*275.06*275.03
07/09/2004 12:05:00*275.06*275.06*275.06*275.03
07/09/2004 12:10:00*275.02*274.94*275.06*274.94
07/09/2004 12:15:00*274.94*274.91*274.94*274.91
07/09/2004 12:20:00*275.01*274.98*275.01*274.91
07/09/2004 12:25:00*274.95*275.0*275.0*274.95
07/09/2004 12:30:00*275.0*274.94*275.0*274.94
07/09/2004 12:35:00*274.91*274.88*274.94*274.88
07/09/2004 12:40:00*274.77*274.78*274.88*274.77
07/09/2004 12:45:00*274.8*274.8*274.8*274.78
07/09/2004 12:50:00*274.78*274.8*274.8*274.78
07/09/2004 12:55:00*274.75*274.69*274.8*274.69
07/09/2004 13:00:00*274.84*274.84*274.84*274.69
07/09/2004 13:05:00*274.95*274.89*274.95*274.84
07/09/2004 13:10:00*274.9*274.89*274.9*274.89
07/09/2004 13:15:00*274.92*274.92*274.92*274.89
07/09/2004 13:20:00*274.95*274.93*274.95*274.92
07/09/2004 13:25:00*274.91*274.88*274.93*274.88
07/09/2004 13:30:00*274.89*274.89*274.89*274.88
07/09/2004 13:35:00*274.86*274.95*274.95*274.86
07/09/2004 13:40:00*274.73*274.61*274.95*274.61
07/09/2004 13:45:00*274.55*274.55*274.61*274.55
07/09/2004 13:50:00*274.59*274.68*274.68*274.55
07/09/2004 13:55:00*274.67*274.62*274.68*274.62
07/09/2004 14:00:00*274.62*274.62*274.62*274.62
07/09/2004 14:05:00*274.65*274.64*274.65*274.62
07/09/2004 14:10:00*274.63*274.58*274.64*274.58
07/09/2004 14:15:00*274.63*274.63*274.63*274.58
07/09/2004 14:20:00*274.55*274.52*274.63*274.52
07/09/2004 14:25:00*274.55*274.6*274.6*274.52
07/09/2004 14:30:00*274.6*274.63*274.63*274.6
07/09/2004 14:35:00*274.6*274.6*274.63*274.6
07/09/2004 14:40:00*274.7*274.69*274.7*274.6
07/09/2004 14:45:00*274.58*274.58*274.69*274.58
07/09/2004 14:50:00*274.57*274.65*274.65*274.57
07/09/2004 14:55:00*274.65*274.67*274.7*274.65
07/09/2004 15:00:00*274.67*274.61*274.67*274.61
07/09/2004 15:05:00*274.68*274.65*274.68*274.61
07/09/2004 15:10:00*274.65*274.65*274.65*274.63
07/09/2004 15:15:00*274.65*274.67*274.67*274.65
07/09/2004 15:20:00*274.67*274.67*274.67*274.67
07/09/2004 15:25:00*274.67*274.63*274.67*274.58
07/09/2004 15:30:00*274.63*274.62*274.63*274.62
07/09/2004 15:35:00*274.53*274.55*274.62*274.53
07/09/2004 15:40:00*274.55*274.63*274.63*274.55
07/09/2004 15:45:00*274.63*274.63*274.63*274.63
07/09/2004 15:50:00*274.6*274.62*274.63*274.6
07/09/2004 15:55:00*274.62*274.57*274.62*274.53
07/09/2004 16:00:00*274.49*274.49*274.57*274.49
07/09/2004 16:05:00*274.53*274.49*274.53*274.49
07/09/2004 16:10:00*274.42*274.44*274.49*274.42
07/09/2004 16:15:00*274.47*274.47*274.47*274.44
07/09/2004 16:20:00*274.4*274.48*274.48*274.4
07/09/2004 16:25:00*274.42*274.47*274.48*274.42
07/09/2004 16:30:00*274.49*274.49*274.49*274.47
07/09/2004 16:35:00*274.53*274.5*274.53*274.49
07/09/2004 16:40:00*274.44*274.44*274.5*274.44
07/09/2004 16:45:00*274.48*274.48*274.48*274.44
07/09/2004 16:50:00*274.49*274.44*274.49*274.44
07/09/2004 16:55:00*274.51*274.52*274.52*274.44
07/09/2004 17:00:00*274.47*274.47*274.52*274.47
