02/26/2001,09:41,404.82,404.82,404.82,404.82,4377
02/26/2001,09:44,406.24,406.24,406.24,406.24,106
02/26/2001,09:46,407.89,407.89,407.89,407.89,106
02/26/2001,10:14,411.91,411.91,411.91,411.91,42
02/26/2001,10:18,414.28,414.28,414.28,414.28,6344
02/26/2001,10:35,414.28,414.28,414.28,414.28,106
02/26/2001,10:51,417.12,417.12,417.12,417.12,42
02/26/2001,11:01,414.85,414.85,414.85,414.85,63
02/26/2001,11:13,419.01,419.95,419.01,419.95,1269
02/26/2001,11:20,418.06,418.06,418.06,418.06,21
02/26/2001,11:27,420.19,420.19,420.19,420.19,21
02/26/2001,11:39,418.49,418.49,418.49,418.49,85
02/26/2001,11:45,417.92,417.92,417.92,417.92,63
02/26/2001,12:02,420.9,420.9,420.9,420.9,127
02/26/2001,12:07,420.9,420.9,420.9,420.9,127
02/26/2001,12:30,422.08,422.08,422.08,422.08,21
02/26/2001,13:14,421.61,421.61,421.61,421.61,211
02/26/2001,13:23,421.7,421.7,421.7,421.7,42
02/26/2001,13:44,421.37,421.37,421.37,421.37,42
02/26/2001,13:51,421.61,421.61,421.61,421.61,211
02/26/2001,14:02,423.5,423.5,423.5,423.5,42
02/26/2001,14:09,422.89,422.89,422.89,422.89,211
02/26/2001,14:16,425.63,425.63,425.63,425.63,63
02/26/2001,14:21,425.63,425.63,425.63,425.63,127
02/26/2001,14:22,425.63,425.63,425.63,425.63,42
02/26/2001,14:28,425.87,425.87,424.92,424.92,106
02/26/2001,14:36,422.08,422.08,422.08,422.08,21
02/26/2001,15:01,423.26,423.26,423.26,423.26,5286
02/26/2001,15:34,422.18,422.18,422.18,422.18,21
02/26/2001,15:50,423.97,423.97,423.97,423.97,21
02/27/2001,09:38,423.42,423.42,423.42,423.42,85
02/27/2001,09:40,426.03,426.03,426.03,426.03,63
02/27/2001,09:41,426.26,426.26,426.26,426.26,148
02/27/2001,09:43,426.97,426.97,426.97,426.97,42
02/27/2001,09:48,426.03,426.03,426.03,426.03,42
02/27/2001,09:51,426.26,426.26,426.26,426.26,42
02/27/2001,10:01,428.06,428.06,428.06,428.06,42
02/27/2001,10:02,428.16,428.16,428.16,428.16,613
02/27/2001,10:28,425.79,425.79,425.79,425.79,106
02/27/2001,10:35,425.84,425.84,425.84,425.84,63
02/27/2001,10:37,426.26,426.26,426.26,426.26,423
02/27/2001,10:40,425.79,425.79,425.79,425.79,423
02/27/2001,10:57,424.7,424.7,424.7,424.7,42
02/27/2001,11:02,426.97,426.97,426.97,426.97,42
02/27/2001,11:07,425.79,425.79,425.79,425.79,423
02/27/2001,11:09,425.79,425.79,425.79,425.79,845
02/27/2001,11:29,424.61,424.61,424.61,424.61,275
02/27/2001,11:45,424.13,424.13,424.13,424.13,42
02/27/2001,11:47,423.99,423.99,423.99,423.99,634
02/27/2001,11:55,426.03,426.03,426.03,426.03,42
02/27/2001,12:05,424.47,424.47,424.47,424.47,254
02/27/2001,13:19,425.79,425.79,425.79,425.79,21
02/27/2001,13:29,423.76,423.76,423.76,423.76,148
02/27/2001,13:44,423.66,423.66,423.66,423.66,21
02/27/2001,13:49,423.9,423.9,423.9,423.9,211
02/27/2001,13:58,423.76,423.76,423.76,423.76,42
02/27/2001,14:28,422.01,422.01,422.01,422.01,85
02/27/2001,14:39,420.35,420.35,420.35,420.35,634
02/27/2001,14:40,419.88,419.88,419.88,419.88,2114
02/27/2001,14:50,421.77,421.77,421.77,421.77,21
02/27/2001,14:55,421.3,421.3,421.3,421.3,63
02/27/2001,14:58,424.8,424.8,424.8,424.8,21
02/28/2001,09:41,419.9,420.14,419.9,420.14,571
02/28/2001,09:47,421.08,421.08,421.08,421.08,211
02/28/2001,09:54,418.1,418.1,418.1,418.1,106
02/28/2001,10:48,421.27,421.27,421.27,421.27,21
02/28/2001,10:49,421.08,421.08,421.08,421.08,211
02/28/2001,10:55,422.27,422.27,422.27,422.27,423
02/28/2001,11:29,419.9,419.9,419.9,419.9,21
02/28/2001,11:33,418.95,418.95,418.72,418.72,63
02/28/2001,11:54,414.22,414.22,413.99,413.99,42
02/28/2001,12:26,413.99,413.99,413.99,413.99,423
02/28/2001,12:48,411.38,411.38,411.38,411.38,21
02/28/2001,12:53,411.38,411.38,411.38,411.38,190
02/28/2001,13:09,411.62,411.62,411.62,411.62,21
02/28/2001,13:59,413.09,413.09,413.09,413.09,3170
02/28/2001,14:13,414.84,414.84,414.84,414.84,423
02/28/2001,14:19,412.9,412.9,412.9,412.9,106
02/28/2001,14:47,414.08,414.08,414.08,414.08,42
02/28/2001,15:18,414.36,414.36,414.36,414.36,21
02/28/2001,15:36,414.46,414.46,414.46,414.46,21
02/28/2001,15:49,413.75,413.75,413.75,413.75,21
02/28/2001,15:50,413.61,413.61,413.61,413.61,21
03/01/2001,09:45,418.02,418.02,418.02,418.02,21
03/01/2001,09:47,417.55,417.55,417.55,417.55,63
03/01/2001,09:55,415.28,415.28,415.28,415.28,211
03/01/2001,09:59,418.02,418.02,418.02,418.02,106
03/01/2001,10:19,418.35,418.35,418.35,418.35,42
03/01/2001,10:33,419.91,419.91,419.91,419.91,63
03/01/2001,10:43,421.1,421.1,421.1,421.1,85
03/01/2001,10:51,421.1,421.1,421.1,421.1,423
03/01/2001,10:56,422.04,422.04,422.04,422.04,21
03/01/2001,11:13,421.1,421.1,421.1,421.1,42
03/01/2001,11:30,419.91,419.91,419.91,419.91,211
03/01/2001,11:33,420.01,420.01,420.01,420.01,106
03/01/2001,11:38,421.1,421.1,421.1,421.1,423
03/01/2001,12:03,418.97,418.97,418.97,418.97,21
03/01/2001,12:04,418.97,418.97,418.97,418.97,21
03/01/2001,12:32,418.73,418.73,418.73,418.73,106
03/01/2001,12:50,418.35,418.35,418.35,418.35,42
03/01/2001,12:55,418.5,418.5,418.5,418.5,21
03/01/2001,13:03,420.77,420.77,420.77,420.77,21
03/01/2001,13:41,417.74,417.74,417.74,417.74,42
03/01/2001,13:43,417.69,417.69,417.69,417.69,21
03/01/2001,13:44,417.64,417.64,417.64,417.64,21
03/01/2001,14:20,416.13,416.13,416.13,416.13,106
03/01/2001,14:56,416.37,416.37,416.37,416.37,21
03/01/2001,15:18,415.61,415.61,415.61,415.61,42
03/01/2001,15:24,415.42,415.42,415.42,415.42,21
03/01/2001,15:25,415.51,415.51,415.51,415.51,63
03/01/2001,15:27,415.51,415.51,415.51,415.51,42
03/01/2001,15:34,414.71,414.71,414.71,414.71,42
03/01/2001,15:49,415.04,415.04,415.04,415.04,21
03/01/2001,15:56,413.86,413.86,413.86,413.86,63
03/01/2001,15:57,413.86,413.86,413.76,413.76,148
03/02/2001,09:44,420.98,420.98,420.98,420.98,3183
03/02/2001,09:46,421.93,421.93,421.93,421.93,3183
03/02/2001,09:47,421.93,421.93,421.93,421.93,63
03/02/2001,10:08,421.45,421.45,421.45,421.45,63
03/02/2001,10:34,426.67,426.67,426.67,426.67,63
03/02/2001,10:56,425.72,425.72,425.72,425.72,1265
03/02/2001,11:02,424.39,424.39,424.39,424.39,105
03/02/2001,11:45,427.85,427.85,427.85,427.85,105
03/02/2001,11:47,428.33,428.33,428.33,428.33,105
03/02/2001,12:16,428.09,428.09,428.09,428.09,211
03/02/2001,12:25,425.01,425.01,425.01,425.01,105
03/02/2001,12:43,424.39,424.39,424.39,424.39,105
03/02/2001,13:02,427.62,427.62,427.62,427.62,42
03/02/2001,13:15,426.19,426.19,426.19,426.19,105
03/02/2001,14:21,430.23,430.23,430.23,430.23,42
03/02/2001,14:55,429.28,429.28,429.28,429.28,42
03/02/2001,15:09,429.28,429.28,429.28,429.28,211
03/02/2001,15:16,431.17,431.17,431.17,431.17,21
03/02/2001,15:42,431.17,431.17,431.17,431.17,84
03/02/2001,15:55,431.51,431.51,431.51,431.51,84
03/05/2001,09:41,430.73,430.73,430.73,430.73,21
03/05/2001,09:51,434.33,434.33,434.33,434.33,634
03/05/2001,09:57,436.93,436.93,436.93,436.93,169
03/05/2001,10:35,439.3,439.3,439.3,439.3,2114
03/05/2001,10:39,439.11,439.11,439.11,439.11,169
03/05/2001,10:49,440.01,440.01,440.01,440.01,211
03/05/2001,11:06,441.29,441.29,441.29,441.29,63
03/05/2001,11:08,442.14,442.14,442.14,442.14,21
03/05/2001,11:09,441.19,441.19,441.19,441.19,42
03/05/2001,11:11,441.19,441.19,441.19,441.19,211
03/05/2001,11:12,441.19,441.19,441.19,441.19,380
03/05/2001,11:21,441.19,441.19,441.19,441.19,359
03/05/2001,11:58,440.95,440.95,440.95,440.95,63
03/05/2001,12:00,442.37,442.37,442.37,442.37,21
03/05/2001,12:35,439.06,439.06,439.06,439.06,634
03/05/2001,12:41,438.83,438.83,438.83,438.83,4227
03/05/2001,13:09,438.83,438.83,438.83,438.83,63
03/05/2001,13:15,440.48,440.48,440.48,440.48,21
03/05/2001,13:46,440.15,440.15,440.15,440.15,21
03/05/2001,14:03,437.64,437.64,437.64,437.64,21
03/05/2001,14:25,439.11,439.11,439.11,439.11,211
03/05/2001,14:44,441.19,441.19,441.19,441.19,21
03/05/2001,14:45,440.01,440.01,440.01,440.01,106
03/05/2001,14:47,440.01,440.01,440.01,440.01,106
03/05/2001,14:49,441.81,441.81,441.81,441.81,3847
03/05/2001,14:53,439.63,439.63,439.63,439.63,106
03/05/2001,14:56,440.01,440.01,440.01,440.01,63
03/05/2001,15:08,440.01,440.01,440.01,440.01,317
03/05/2001,15:11,441.38,441.38,441.38,441.38,21
03/05/2001,15:17,441.43,441.43,441.43,441.43,42
03/05/2001,15:33,439.77,439.77,439.77,439.77,106
03/05/2001,15:35,439.53,439.53,439.25,439.25,317
03/05/2001,15:52,439.35,439.35,439.35,439.35,106
03/05/2001,15:53,439.25,439.25,439.25,439.25,21
03/05/2001,15:56,439.35,439.35,439.35,439.35,21
03/06/2001,09:54,436.6,436.6,436.6,436.6,42
03/06/2001,09:57,437.64,437.64,437.64,437.64,211
03/06/2001,09:59,435.94,435.94,435.94,435.94,42
03/06/2001,10:05,436.46,436.46,436.46,436.46,106
03/06/2001,10:48,445.45,445.45,445.45,445.45,317
03/06/2001,10:59,444.74,444.74,444.74,444.74,106
03/06/2001,11:00,444.31,444.31,444.31,444.31,21
03/06/2001,11:33,446.63,446.63,446.63,446.63,317
03/06/2001,11:39,445.92,445.92,445.92,445.92,21
03/06/2001,11:59,444.74,444.74,444.74,444.74,317
03/06/2001,12:08,445.78,445.78,445.78,445.78,63
03/06/2001,12:10,445.78,445.78,445.78,445.78,85
03/06/2001,12:23,443.13,443.13,443.13,443.13,85
03/06/2001,12:52,444.74,444.74,444.74,444.74,211
03/06/2001,13:48,446.44,446.44,446.44,446.44,21
03/06/2001,13:57,446.4,446.4,446.4,446.4,127
03/06/2001,14:03,446.3,446.3,446.3,446.3,106
03/06/2001,14:18,446.4,446.4,446.4,446.4,21
03/06/2001,14:23,445.92,445.92,445.92,445.92,106
03/06/2001,14:36,445.97,445.97,445.97,445.97,21
03/06/2001,14:37,445.92,445.92,445.92,445.92,63
03/06/2001,15:16,447.11,447.11,447.11,447.11,42
03/06/2001,15:21,447.11,447.11,447.11,447.11,106
03/06/2001,15:34,446.4,446.4,446.4,446.4,63
03/06/2001,15:42,446.4,446.4,446.4,446.4,127
03/07/2001,09:39,450.89,450.89,450.89,450.89,3170
03/07/2001,09:41,451.27,451.27,451.27,451.27,106
03/07/2001,09:43,449.94,449.94,449.94,449.94,655
03/07/2001,09:46,450.65,450.65,450.65,450.65,3170
03/07/2001,09:57,449.47,449.47,449.47,449.47,740
03/07/2001,09:59,448.24,448.24,448.24,448.24,106
03/07/2001,10:01,449.47,449.47,449.47,449.47,63
03/07/2001,10:03,448.95,448.95,448.95,448.95,21
03/07/2001,10:04,449.47,449.47,449.47,449.47,317
03/07/2001,10:08,448.9,448.9,448.9,448.9,211
03/07/2001,10:15,450.13,450.13,450.13,450.13,63
03/07/2001,10:16,449.47,449.47,449.47,449.47,106
03/07/2001,10:24,450.18,450.18,450.18,450.18,254
03/07/2001,10:29,450.42,450.65,450.42,450.65,888
03/07/2001,10:38,450.65,450.65,450.65,450.65,42
03/07/2001,10:46,450.65,450.65,450.65,450.65,232
03/07/2001,10:49,451.84,451.84,451.84,451.84,106
03/07/2001,11:08,452.26,452.26,452.26,452.26,106
03/07/2001,11:09,452.26,452.26,452.26,452.26,106
03/07/2001,11:12,452.21,452.21,452.21,452.21,211
03/07/2001,11:13,452.5,452.5,452.5,452.5,211
03/07/2001,11:25,451.84,451.84,451.84,451.84,106
03/07/2001,11:26,451.41,451.41,451.41,451.41,63
03/07/2001,11:31,452.5,452.5,452.5,452.5,211
03/07/2001,11:35,453.97,453.97,453.97,453.97,21
03/07/2001,11:49,454.15,454.15,454.15,454.15,106
03/07/2001,11:58,452.92,452.92,452.92,452.92,63
03/07/2001,12:06,453.02,453.02,453.02,453.02,317
03/07/2001,12:08,453.02,453.02,453.02,453.02,211
03/07/2001,12:09,452.97,452.97,452.97,452.97,211
03/07/2001,12:10,453.02,453.02,453.02,453.02,211
03/07/2001,12:12,453.02,453.02,453.02,453.02,211
03/07/2001,12:13,454.2,454.2,454.2,454.2,42
03/07/2001,12:14,453.02,453.02,453.02,453.02,211
03/07/2001,12:15,453.02,453.02,453.02,453.02,21
03/07/2001,12:21,454.2,454.2,454.2,454.2,2705
03/07/2001,12:22,454.2,454.2,454.2,454.2,106
03/07/2001,12:40,454.39,454.39,454.39,454.39,42
03/07/2001,12:44,455.38,455.38,455.38,455.38,106
03/07/2001,12:54,455.01,455.01,455.01,455.01,106
03/07/2001,12:55,455.01,455.01,455.01,455.01,21
03/07/2001,12:57,454.82,454.82,454.82,454.82,21
03/07/2001,12:58,454.86,454.86,454.86,454.86,211
03/07/2001,13:00,454.86,454.86,454.86,454.86,21
03/07/2001,13:06,456.05,456.05,456.05,456.05,42
03/07/2001,13:20,455.86,455.86,455.86,455.86,21
03/07/2001,13:34,453.49,453.49,453.49,453.49,85
03/07/2001,13:37,455.05,455.05,455.05,455.05,42
03/07/2001,13:55,453.16,453.16,453.16,453.16,63
03/07/2001,13:56,453.16,453.16,453.16,453.16,127
03/07/2001,14:13,452.88,452.88,452.88,452.88,106
03/07/2001,14:19,453.97,453.97,453.97,453.97,127
03/07/2001,14:26,455.62,455.62,454.39,454.39,6446
03/07/2001,14:31,455.86,456.19,455.86,456.19,190
03/07/2001,14:32,456.09,456.09,456.09,456.09,127
03/07/2001,14:34,455.86,455.86,455.86,455.86,2114
03/07/2001,14:38,456.24,456.24,456.24,456.24,106
03/07/2001,14:39,456.47,456.47,456.47,456.47,85
03/07/2001,14:40,456.57,456.57,456.57,456.57,63
03/07/2001,14:43,456.57,456.57,456.57,456.57,634
03/07/2001,14:54,456.57,456.57,456.57,456.57,85
03/07/2001,14:58,456.8,456.8,456.8,456.8,2114
03/07/2001,15:00,457.04,457.04,457.04,457.04,2114
03/07/2001,15:02,458.03,458.03,458.03,458.03,63
03/07/2001,15:03,458.18,458.22,458.18,458.22,106
03/07/2001,15:04,457.99,457.99,457.99,457.99,85
03/07/2001,15:05,457.51,457.51,457.51,457.51,21
03/07/2001,15:06,457.75,457.75,457.75,457.75,211
03/07/2001,15:08,457.75,457.75,457.75,457.75,211
03/07/2001,15:14,457.89,457.89,457.89,457.89,211
03/07/2001,15:15,457.89,457.89,457.89,457.89,106
03/07/2001,15:16,458.93,458.93,458.93,458.93,85
03/07/2001,15:18,457.99,457.99,457.99,457.99,63
03/07/2001,15:20,459.64,459.64,458.46,458.46,169
03/07/2001,15:21,459.64,459.64,458.93,458.93,42
03/07/2001,15:22,458.7,458.7,458.7,458.7,63
03/07/2001,15:23,458.93,458.93,458.93,458.93,444
03/07/2001,15:24,458.93,458.93,458.93,458.93,42
03/07/2001,15:25,458.93,458.93,458.93,458.93,42
03/07/2001,15:28,459.64,459.64,459.64,459.64,254
03/07/2001,15:31,459.64,459.64,459.64,459.64,21
03/07/2001,15:33,460.12,460.12,460.12,460.12,21
03/07/2001,15:36,459.26,460.12,459.26,459.41,148
03/07/2001,15:39,459.41,459.41,459.41,459.41,106
03/07/2001,15:40,459.41,460.49,459.41,460.49,317
03/07/2001,15:41,459.69,460.87,459.69,460.87,42
03/07/2001,15:43,459.69,459.69,459.69,459.69,106
03/07/2001,15:44,459.69,459.69,459.69,459.69,21
03/07/2001,15:46,459.69,459.69,459.69,459.69,21
03/07/2001,15:47,459.69,459.69,459.69,459.69,21
03/07/2001,15:49,459.69,459.69,459.69,459.69,423
03/07/2001,15:50,459.69,459.69,459.69,459.69,148
03/07/2001,15:51,459.69,459.69,459.69,459.69,148
03/07/2001,15:53,459.78,459.78,459.78,459.78,106
03/07/2001,15:54,459.88,460.12,459.88,460.12,211
03/07/2001,15:55,460.92,461.3,460.12,460.12,465
03/07/2001,15:56,460.45,460.45,460.45,460.45,127
03/07/2001,15:59,460.64,460.64,460.64,460.64,106
03/08/2001,09:35,463.11,463.68,463.11,463.68,1036
03/08/2001,09:36,465.1,465.1,465.1,465.1,190
03/08/2001,09:37,465.1,465.1,464.63,464.63,63
03/08/2001,09:38,464.72,465.81,464.72,465.81,402
03/08/2001,09:39,464.67,465.1,464.63,464.72,317
03/08/2001,09:40,464.67,464.67,464.67,464.67,317
03/08/2001,09:41,464.67,464.67,464.67,464.67,63
03/08/2001,09:42,464.67,465.81,464.67,465.81,317
03/08/2001,09:43,464.67,465.76,464.67,465.76,402
03/08/2001,09:44,463.82,463.82,463.82,463.82,21
03/08/2001,09:45,462.5,462.5,462.5,462.5,42
03/08/2001,09:46,461.41,461.41,461.41,461.41,63
03/08/2001,09:47,460.65,460.65,460.65,460.65,21
03/08/2001,09:48,460.6,460.6,460.6,460.6,634
03/08/2001,09:49,461.69,461.69,459.8,459.8,85
03/08/2001,09:50,459.8,460.13,459.8,460.13,4290
03/08/2001,10:02,460.08,460.13,460.08,460.13,444
03/08/2001,10:04,459.42,459.42,459.42,459.42,106
03/08/2001,10:05,459.14,459.14,459.14,459.14,21
03/08/2001,10:07,458.24,458.85,456.82,456.82,296
03/08/2001,10:10,457.76,457.76,457.76,457.76,63
03/08/2001,10:12,457.48,457.48,457.48,457.48,42
03/08/2001,10:15,456.25,456.25,456.25,456.25,42
03/08/2001,10:17,456.01,456.01,456.01,456.01,42
03/08/2001,10:21,457.39,457.39,457.39,457.39,21
03/08/2001,10:23,455.12,455.12,455.12,455.12,211
03/08/2001,10:25,455.16,455.16,454.83,454.83,10589
03/08/2001,10:26,454.22,454.22,454.22,454.22,63
03/08/2001,10:31,453.93,453.93,453.93,453.93,42
03/08/2001,10:37,454.22,454.22,454.22,454.22,106
03/08/2001,10:40,455.3,455.3,455.3,455.3,106
03/08/2001,10:41,455.64,455.64,455.64,455.64,106
03/08/2001,10:42,455.97,455.97,455.97,455.97,106
03/08/2001,10:43,456.01,456.01,455.92,455.92,2219
03/08/2001,10:45,457.06,457.06,457.06,457.06,42
03/08/2001,10:47,457.29,457.29,457.29,457.29,85
03/08/2001,11:04,456.82,456.82,456.82,456.82,63
03/08/2001,11:08,456.68,456.68,456.68,456.68,42
03/08/2001,11:15,457.53,457.53,457.53,457.53,21
03/08/2001,11:16,457.53,457.53,457.53,457.53,106
03/08/2001,11:17,457.53,459.04,457.53,459.04,148
03/08/2001,11:18,457.53,459.42,457.53,459.42,169
03/08/2001,11:22,460.13,460.13,460.13,460.13,528
03/08/2001,11:25,461.27,461.27,461.27,461.27,21
03/08/2001,11:30,460.13,460.13,460.13,460.13,42
03/08/2001,11:31,459.18,459.18,458.95,458.95,127
03/08/2001,11:35,459.42,459.42,459.42,459.42,1057
03/08/2001,11:37,458.24,458.24,458.24,458.24,42
03/08/2001,11:42,458.95,458.95,458.95,458.95,148
03/08/2001,11:54,457.58,457.58,457.58,457.58,63
03/08/2001,11:56,457.58,457.58,457.58,457.58,21
03/08/2001,12:01,457.81,457.81,457.81,457.81,42
03/08/2001,12:03,458.1,458.1,458.1,458.1,42
03/08/2001,12:05,458,458,458,458,85
03/08/2001,12:06,457.67,457.67,457.67,457.67,63
03/08/2001,12:08,457.76,457.76,457.76,457.76,211
03/08/2001,12:34,459.42,459.42,459.42,459.42,211
03/08/2001,12:41,461.31,461.31,461.31,461.31,127
03/08/2001,12:42,460.37,460.37,460.37,460.37,21
03/08/2001,12:46,462.12,462.12,462.12,462.12,169
03/08/2001,12:52,463.77,463.77,463.77,463.77,21
03/08/2001,13:07,462.5,462.5,462.5,462.5,106
03/08/2001,13:09,462.02,462.02,462.02,462.02,21
03/08/2001,13:13,462.26,462.26,462.26,462.26,211
03/08/2001,13:14,462.26,462.26,462.26,462.26,211
03/08/2001,13:22,461.31,461.31,461.31,461.31,148
03/08/2001,13:24,460.23,460.23,460.23,460.23,21
03/08/2001,13:29,460.23,460.23,460.23,460.23,169
03/08/2001,13:31,460.04,461.98,460.04,461.98,106
03/08/2001,13:34,460.13,460.13,460.13,460.13,21
03/08/2001,13:36,460.37,460.37,460.37,460.37,1057
03/08/2001,13:38,461.55,461.55,461.55,461.55,21
03/08/2001,13:40,459.23,459.23,459.23,459.23,21
03/08/2001,13:46,460.08,460.08,460.08,460.08,21
03/08/2001,13:56,458.47,458.47,458.47,458.47,42
03/08/2001,14:09,459.52,459.52,459.52,459.52,21
03/08/2001,14:15,460.13,460.13,458.66,458.66,275
03/08/2001,14:16,459.52,459.52,459.52,459.52,42
03/08/2001,14:33,458.95,458.95,458.95,458.95,42
03/08/2001,14:36,458.95,458.95,458.95,458.95,106
03/08/2001,14:37,458.95,458.95,458.95,458.95,42
03/08/2001,14:39,459.89,459.89,459.89,459.89,85
03/08/2001,14:40,458.95,458.95,458.95,458.95,106
03/08/2001,14:41,460.13,460.13,460.13,460.13,423
03/08/2001,14:44,460.46,460.46,460.46,460.46,106
03/08/2001,14:45,460.23,460.23,460.23,460.23,106
03/08/2001,14:46,460.37,460.37,460.37,460.37,106
03/08/2001,14:48,460.37,460.37,460.13,460.13,317
03/08/2001,14:51,460.13,460.13,460.13,460.13,106
03/08/2001,14:52,460.13,460.13,460.13,460.13,106
03/08/2001,15:18,459.89,459.89,459.89,459.89,21
03/08/2001,15:24,461.55,461.55,461.55,461.55,21
03/08/2001,15:27,459.8,459.8,459.8,459.8,42
03/08/2001,15:34,460.04,460.04,460.04,460.04,21
03/08/2001,15:38,461.31,461.31,461.31,461.31,42
03/08/2001,15:41,460.6,460.6,460.6,460.6,127
03/08/2001,15:46,462.17,462.17,462.17,462.17,42
03/08/2001,15:51,462.21,462.21,462.21,462.21,63
03/08/2001,15:52,462.26,462.26,462.26,462.26,127
03/08/2001,15:57,462.5,462.5,462.5,462.5,106
03/08/2001,15:59,461.79,461.79,461.79,461.79,42
03/08/2001,16:00,461.79,461.79,461.79,461.79,63
03/09/2001,09:35,467.66,467.66,467.66,467.66,148
03/09/2001,09:37,466,466,466,466,42
03/09/2001,09:42,464.58,464.58,464.58,464.58,317
03/09/2001,09:43,464.58,465.76,464.58,465.76,106
03/09/2001,09:50,464.39,464.39,464.39,464.39,63
03/09/2001,09:51,463.68,463.68,463.68,463.68,233
03/09/2001,09:52,463.78,463.78,463.73,463.73,317
03/09/2001,09:54,463.73,463.73,463.73,463.73,6362
03/09/2001,09:58,463.64,463.64,463.07,463.07,698
03/09/2001,10:00,462.78,462.78,462.78,462.78,211
03/09/2001,10:02,462.17,462.17,462.17,462.17,63
03/09/2001,10:03,463.4,463.4,463.4,463.4,14796
03/09/2001,10:09,460.56,460.56,460.56,460.56,211
03/09/2001,10:23,459.85,459.85,459.85,459.85,42
03/09/2001,10:28,460.56,460.56,460.56,460.56,63
03/09/2001,10:44,458.9,458.9,458.9,458.9,2114
03/09/2001,10:46,460.09,460.09,460.09,460.09,21
03/09/2001,11:01,460.8,460.8,460.8,460.8,21
03/09/2001,11:08,458.9,458.9,458.34,458.34,528
03/09/2001,11:11,457.01,457.01,457.01,457.01,21
03/09/2001,11:24,455.12,455.12,455.12,455.12,211
03/09/2001,11:31,456.07,456.07,456.07,456.07,423
03/09/2001,11:32,456.07,456.07,456.07,456.07,1691
03/09/2001,11:33,456.92,456.92,456.92,456.92,106
03/09/2001,11:37,457.01,457.01,457.01,457.01,106
03/09/2001,11:39,457.72,457.72,457.72,457.72,127
03/09/2001,11:46,455.31,455.31,455.31,455.31,42
03/09/2001,11:48,455.17,455.17,455.17,455.17,21
03/09/2001,11:54,455.17,455.17,455.17,455.17,106
03/09/2001,12:07,455.17,455.17,455.17,455.17,21
03/09/2001,12:20,455.12,455.12,455.12,455.12,106
03/09/2001,12:22,454.17,454.17,454.17,454.17,63
03/09/2001,13:06,455.07,455.12,455.07,455.12,63
03/09/2001,13:28,455.12,455.12,455.12,455.12,42
03/09/2001,14:07,455.17,455.17,455.17,455.17,106
03/09/2001,14:49,456.02,456.02,455.17,455.17,127
03/09/2001,14:51,454.17,454.17,454.17,454.17,5179
03/09/2001,15:03,454.93,454.93,454.93,454.93,21
03/09/2001,15:07,454.98,454.98,454.98,454.98,21
03/09/2001,15:26,454.84,454.84,454.84,454.84,42
03/09/2001,15:28,454.74,454.74,454.74,454.74,21
03/09/2001,15:45,454.84,454.84,454.84,454.84,42
03/09/2001,15:53,455.12,455.12,455.12,455.12,42
03/09/2001,15:56,456.16,456.16,456.16,456.16,21
03/09/2001,16:00,454.79,454.79,454.79,454.79,21
03/12/2001,09:40,449.45,449.45,448.98,448.98,190
03/12/2001,09:42,449.45,449.45,449.45,449.45,317
03/12/2001,09:43,449.45,449.45,449.45,449.45,1881
03/12/2001,09:46,449.45,449.45,449.45,449.45,63
03/12/2001,09:48,447.89,447.89,447.89,447.89,21
03/12/2001,09:50,449.45,449.45,449.45,449.45,2114
03/12/2001,09:52,450.07,451.53,450.07,451.53,1289
03/12/2001,09:56,448.74,448.74,448.74,448.74,42
03/12/2001,10:02,451.06,451.06,451.06,451.06,42
03/12/2001,10:03,453.09,453.09,451.58,451.58,465
03/12/2001,10:04,450.4,450.4,450.4,450.4,21
03/12/2001,10:07,449.78,449.78,449.78,449.78,42
03/12/2001,10:26,449.88,449.88,449.88,449.88,42
03/12/2001,10:29,448.98,448.98,448.98,448.98,21
03/12/2001,10:37,448.84,448.84,448.84,448.84,42
03/12/2001,10:38,448.98,448.98,448.98,448.98,21
03/12/2001,10:39,448.74,448.74,448.74,448.74,63
03/12/2001,10:40,448.74,448.74,448.74,448.74,42
03/12/2001,10:51,450.4,450.4,450.4,450.4,63
03/12/2001,10:53,449.02,449.02,449.02,449.02,2114
03/12/2001,10:56,447.6,447.6,447.6,447.6,634
03/12/2001,10:59,445.1,445.1,445.1,445.1,148
03/12/2001,11:08,444.72,444.72,444.72,444.72,359
03/12/2001,11:09,444.72,444.72,444.72,444.72,254
03/12/2001,11:10,444.72,444.72,444.72,444.72,106
03/12/2001,11:14,446.14,446.14,446.14,446.14,63
03/12/2001,11:22,444.72,444.72,444.72,444.72,211
03/12/2001,12:00,444.34,444.34,444.34,444.34,21
03/12/2001,12:20,443.91,443.91,443.87,443.87,190
03/12/2001,12:34,445.38,445.38,445.38,445.38,63
03/12/2001,13:24,444.86,444.86,444.86,444.86,63
03/12/2001,13:47,446.52,446.52,446.52,446.52,8455
03/12/2001,15:01,446.56,446.56,446.56,446.56,21
03/12/2001,15:24,445.9,445.9,445.9,445.9,211
03/12/2001,15:36,444.58,444.58,444.58,444.58,42
03/12/2001,15:53,441.45,441.45,441.45,441.45,21
03/12/2001,15:57,442.54,442.54,442.54,442.54,148
03/12/2001,15:58,444.01,444.01,444.01,444.01,63
03/12/2001,15:59,442.54,442.54,442.54,442.54,21
03/12/2001,16:01,442.35,442.35,442.35,442.35,380
03/13/2001,09:41,438.19,438.19,438.19,438.19,463
03/13/2001,09:43,438.24,438.24,438.19,438.19,5365
03/13/2001,09:44,439.05,439.05,439.05,439.05,210
03/13/2001,09:45,438.67,438.67,438.67,438.67,631
03/13/2001,09:46,438.67,438.67,437.24,437.24,2104
03/13/2001,09:47,436.67,436.67,436.29,436.29,337
03/13/2001,09:48,436.01,436.01,436.01,436.01,105
03/13/2001,09:51,436.53,436.53,436.53,436.53,84
03/13/2001,09:55,435.53,435.53,435.53,435.53,5260
03/13/2001,09:58,433.87,433.87,433.87,433.87,421
03/13/2001,10:13,432.01,432.01,432.01,432.01,7364
03/13/2001,10:14,433.44,433.44,433.44,433.44,5260
03/13/2001,10:20,433.44,433.44,433.44,433.44,421
03/13/2001,10:22,431.3,431.3,431.3,431.3,4208
03/13/2001,10:23,431.3,431.3,431.3,431.3,21
03/13/2001,10:24,431.3,431.3,431.3,431.3,21
03/13/2001,10:25,432.39,432.39,432.39,432.39,2315
03/13/2001,10:27,429.83,429.83,429.83,429.83,63
03/13/2001,10:28,431.3,431.3,431.3,431.3,126
03/13/2001,10:29,431.3,431.3,431.3,431.3,631
03/13/2001,10:30,430.82,430.82,430.82,430.82,1473
03/13/2001,10:38,430.11,430.11,430.11,430.11,3367
03/13/2001,10:49,431.54,431.54,431.54,431.54,2104
03/13/2001,10:50,432.49,432.49,432.49,432.49,63
03/13/2001,10:53,433.68,433.68,433.68,433.68,42
03/13/2001,10:57,433.91,433.91,433.91,433.91,105
03/13/2001,10:58,432.73,432.73,432.73,432.73,1052
03/13/2001,11:01,432.73,432.73,432.73,432.73,1052
03/13/2001,11:10,432.96,432.96,431.06,431.06,147
03/13/2001,11:15,431.06,431.06,431.06,431.06,42
03/13/2001,11:18,429.16,429.16,429.16,429.16,84
03/13/2001,11:20,430.11,430.11,430.11,430.11,2104
03/13/2001,11:21,430.11,430.11,430.11,430.11,21
03/13/2001,11:22,430.35,430.35,430.35,430.35,1052
03/13/2001,11:26,431.78,431.78,431.78,431.78,84
03/13/2001,11:56,430.35,430.35,430.11,430.11,2209
03/13/2001,12:07,430.11,430.11,430.11,430.11,1683
03/13/2001,12:23,428.12,428.12,428.12,428.12,842
03/13/2001,12:42,430.11,430.11,430.11,430.11,2104
03/13/2001,12:57,427.74,427.74,427.74,427.74,105
03/13/2001,12:58,426.79,426.79,426.79,426.79,63
03/13/2001,13:00,427.74,427.74,427.74,427.74,631
03/13/2001,13:09,427.74,427.74,427.74,427.74,1052
03/13/2001,13:10,427.02,427.02,427.02,427.02,1052
03/13/2001,13:19,427.74,429.16,427.74,429.16,736
03/13/2001,13:46,429.16,429.16,429.16,429.16,105
03/13/2001,13:51,429.16,429.16,429.16,429.16,526
03/13/2001,14:00,430.35,430.35,430.35,430.35,63
03/13/2001,15:09,429.26,429.26,429.26,429.26,84
03/13/2001,15:17,430.59,430.59,430.59,430.59,84
03/13/2001,15:19,432.49,432.49,432.49,432.49,126
03/13/2001,15:24,431.54,431.54,431.54,431.54,84
03/13/2001,15:52,431.54,431.54,431.54,431.54,63
03/14/2001,09:55,425.08,425.08,425.08,425.08,106
03/14/2001,09:57,427.07,427.07,427.07,427.07,106
03/14/2001,10:03,426.88,426.88,426.88,426.88,106
03/14/2001,10:04,427.35,427.35,427.35,427.35,63
03/14/2001,10:08,430.57,430.57,430.57,430.57,6340
03/14/2001,10:09,431.99,431.99,431.99,431.99,4227
03/14/2001,10:12,432.7,432.7,432.7,432.7,169
03/14/2001,10:18,432.22,432.22,430.57,430.57,232
03/14/2001,10:20,431.99,431.99,431.99,431.99,42
03/14/2001,10:24,430.57,430.57,430.57,430.57,211
03/14/2001,10:27,432.46,432.46,432.46,432.46,42
03/14/2001,10:33,430.99,430.99,430.99,430.99,21
03/14/2001,10:49,435.11,435.11,435.11,435.11,21
03/14/2001,10:50,435.35,435.35,435.35,435.35,127
03/14/2001,10:56,437.05,437.05,437.05,437.05,106
03/14/2001,10:59,434.16,434.16,434.16,434.16,423
03/14/2001,11:04,435.25,435.25,435.25,435.25,211
03/14/2001,11:27,432.75,432.75,432.75,432.75,106
03/14/2001,11:59,429.39,429.39,429.39,429.39,106
03/14/2001,12:11,424.32,424.32,424.32,424.32,3212
03/14/2001,12:25,419.21,419.21,419.21,419.21,21
03/14/2001,12:33,419.26,419.26,419.26,419.26,211
03/14/2001,12:35,417.56,417.56,417.56,417.56,42
03/14/2001,12:36,419.21,419.21,419.21,419.21,42
03/14/2001,12:44,419.5,419.5,419.5,419.5,106
03/14/2001,13:21,418.22,418.22,418.22,418.22,106
03/14/2001,13:31,417.7,417.7,417.7,417.7,1057
03/14/2001,13:32,417.46,417.46,417.46,417.46,1226
03/14/2001,13:33,417.46,417.46,417.46,417.46,21
03/14/2001,13:40,419.83,419.83,419.83,419.83,21
03/14/2001,14:06,419.97,419.97,419.97,419.97,42
03/14/2001,14:08,419.92,419.92,419.92,419.92,1057
03/14/2001,14:09,419.92,419.92,419.92,419.92,676
03/14/2001,14:32,420.77,420.77,420.77,420.77,1057
03/14/2001,14:51,421.58,421.58,421.58,421.58,423
03/14/2001,14:56,424.51,424.51,422.34,422.34,169
03/14/2001,14:59,419.88,419.88,419.88,419.88,423
03/14/2001,15:01,419.64,419.64,419.64,419.64,21
03/14/2001,15:02,419.59,419.59,419.59,419.59,21
03/14/2001,15:08,420.35,420.35,420.35,420.35,423
03/14/2001,15:10,420.54,420.54,420.54,420.54,423
03/14/2001,15:17,419.45,419.45,419.45,419.45,211
03/14/2001,15:18,419.31,419.31,419.31,419.31,845
03/14/2001,15:20,421.91,421.91,421.91,421.91,3170
03/14/2001,15:25,419.88,419.88,419.78,419.78,211
03/14/2001,15:33,419.12,419.12,419.12,419.12,296
03/14/2001,15:35,421.11,421.11,421.11,421.11,42
03/14/2001,15:36,422.05,422.05,422.05,422.05,21
03/14/2001,15:40,419.17,419.17,419.17,419.17,21
03/14/2001,15:48,419.45,419.45,419.45,419.45,317
03/14/2001,15:53,420.44,420.44,420.44,420.44,42
03/14/2001,15:59,422.67,422.67,422.67,422.67,21
03/15/2001,09:33,423.45,423.45,423.45,423.45,528
03/15/2001,09:34,423.45,423.45,423.45,423.45,21
03/15/2001,09:35,423.45,423.45,423.45,423.45,63
03/15/2001,09:45,420.37,420.37,420.37,420.37,106
03/15/2001,09:47,419.43,419.43,419.43,419.43,63
03/15/2001,09:50,419.9,419.9,419.9,419.9,1057
03/15/2001,09:52,418.24,418.24,418.24,418.24,63
03/15/2001,10:00,414.46,414.46,414.46,414.46,423
03/15/2001,10:06,416.35,418.05,416.35,418.05,317
03/15/2001,10:08,417.87,417.87,417.87,417.87,3170
03/15/2001,10:10,416.35,416.35,416.35,416.35,85
03/15/2001,10:28,415.41,415.41,415.41,415.41,85
03/15/2001,10:32,414.93,414.93,414.93,414.93,2114
03/15/2001,10:51,414.46,414.46,414.46,414.46,2114
03/15/2001,10:57,412.57,412.57,412.57,412.57,42
03/15/2001,11:06,412.66,412.66,412.66,412.66,8454
03/15/2001,11:17,412.09,412.09,412.09,412.09,2114
03/15/2001,11:22,411.62,411.62,411.62,411.62,465
03/15/2001,11:23,411.62,411.62,411.62,411.62,1860
03/15/2001,12:25,411.15,411.15,411.15,411.15,2114
03/15/2001,12:26,410.67,410.67,410.67,410.67,2114
03/15/2001,12:39,414.74,414.74,414.74,414.74,254
03/15/2001,12:40,413.99,413.99,413.99,413.99,2114
03/15/2001,12:45,414.93,414.93,414.93,414.93,423
03/15/2001,13:18,412.24,412.24,412.24,412.24,21
03/15/2001,13:43,416.16,416.16,416.16,416.16,21
03/15/2001,14:07,415.93,415.93,415.93,415.93,63
03/15/2001,14:08,415.93,415.93,415.93,415.93,42
03/15/2001,14:13,416.35,416.35,416.35,416.35,211
03/15/2001,14:17,416.35,416.35,416.35,416.35,106
03/15/2001,14:38,413.51,413.51,413.51,413.51,42
03/15/2001,14:48,411.15,411.15,411.15,411.15,85
03/15/2001,14:49,411.38,411.38,411.38,411.38,63
03/15/2001,14:58,411.62,411.62,411.62,411.62,21
03/15/2001,15:09,409.73,409.96,409.73,409.96,2219
03/15/2001,15:12,407.84,407.84,407.84,407.84,42
03/15/2001,15:29,407.5,407.5,407.5,407.5,42
03/15/2001,15:31,406.89,406.89,406.89,406.89,21
03/15/2001,15:48,406.94,406.94,406.94,406.94,21
03/15/2001,15:54,407.36,407.36,407.36,407.36,317
03/15/2001,15:56,407.03,407.03,407.03,407.03,85
03/15/2001,15:58,407.65,407.65,407.65,407.65,42
03/16/2001,09:37,409.26,409.26,409.26,409.26,1099
03/16/2001,09:40,409.49,409.49,409.49,409.49,1057
03/16/2001,09:43,411.15,411.15,411.15,411.15,42272
03/16/2001,09:45,413.51,413.51,412.57,412.57,10716
03/16/2001,09:47,414.22,414.22,414.22,414.22,10568
03/16/2001,09:50,416.35,416.35,416.35,416.35,10568
03/16/2001,09:53,416.35,416.35,414.98,414.98,4396
03/16/2001,09:54,415.83,415.83,415.83,415.83,63
03/16/2001,10:01,414.7,414.7,414.7,414.7,1057
03/16/2001,10:12,413.51,413.51,413.51,413.51,63
03/16/2001,10:18,412.33,412.33,412.33,412.33,2114
03/16/2001,10:22,412.09,412.57,412.09,412.57,4227
03/16/2001,10:25,412.19,412.19,411.62,411.62,1120
03/16/2001,10:29,410.2,410.2,410.2,410.2,1057
03/16/2001,10:36,410.34,410.34,410.34,410.34,3170
03/16/2001,10:39,411.62,411.62,411.62,411.62,2114
03/16/2001,10:42,408.78,408.78,408.78,408.78,10568
03/16/2001,10:43,407.84,407.84,407.84,407.84,21
03/16/2001,10:46,405.85,405.85,405.85,405.85,1057
03/16/2001,10:49,405,405,405,405,1057
03/16/2001,10:51,402.87,402.87,402.87,402.87,85
03/16/2001,10:52,403.1,403.1,403.1,403.1,1057
03/16/2001,10:53,402.16,402.16,402.16,402.16,42
03/16/2001,10:55,402.16,402.16,402.16,402.16,21
03/16/2001,11:00,403.34,403.34,403.34,403.34,106
03/16/2001,11:02,404.05,404.52,403.34,403.34,6256
03/16/2001,11:10,405.47,405.47,405.47,405.47,4227
03/16/2001,11:18,406.42,406.42,406.42,406.42,2114
03/16/2001,11:23,405.71,405.71,405.71,405.71,1057
03/16/2001,11:27,404.62,404.62,404.62,404.62,1057
03/16/2001,11:41,405.28,405.28,405.28,405.28,1057
03/16/2001,11:50,402.63,402.63,402.63,402.63,21
03/16/2001,11:55,405.14,405.14,405.14,405.14,21
03/16/2001,12:00,405.47,405.47,405.47,405.47,42
03/16/2001,12:11,405.94,405.94,405.94,405.94,1057
03/16/2001,12:20,408.78,409.26,408.78,409.26,2135
03/16/2001,12:23,408.31,408.31,408.31,408.31,2114
03/16/2001,14:14,408.45,408.45,408.45,408.45,106
03/16/2001,14:37,405.38,405.38,405.38,405.38,106
03/16/2001,14:50,405.38,405.38,405.38,405.38,42
03/16/2001,14:51,405.33,405.33,405.33,405.33,2114
03/16/2001,14:54,403.44,403.44,403.44,403.44,254
03/16/2001,14:56,403.44,403.44,403.44,403.44,254
03/16/2001,14:57,403.44,403.44,403.44,403.44,486
03/16/2001,15:10,403.67,403.67,403.67,403.67,190
03/16/2001,15:12,403.44,403.44,403.44,403.44,42
03/16/2001,15:14,403.44,403.44,403.44,403.44,169
03/16/2001,15:20,403.44,403.44,403.44,403.44,190
03/16/2001,15:27,403.44,403.44,403.44,403.44,148
03/16/2001,15:29,403.34,403.34,403.34,403.34,106
03/16/2001,15:30,401.69,401.69,401.69,401.69,317
03/16/2001,15:33,401.69,401.69,401.69,401.69,486
03/16/2001,15:35,403.58,403.58,403.58,403.58,106
03/16/2001,15:49,402.11,402.11,402.11,402.11,423
03/16/2001,15:59,401.73,401.73,401.73,401.73,106
03/19/2001,09:36,405.45,405.45,405.45,405.45,655
03/19/2001,09:41,408.05,408.52,408.05,408.52,1691
03/19/2001,09:45,406.72,406.87,406.72,406.87,148
03/19/2001,09:46,408.05,408.05,408.05,408.05,2114
03/19/2001,09:47,407.58,407.58,407.58,407.58,1057
03/19/2001,09:49,405.54,405.54,405.54,405.54,211
03/19/2001,09:52,406.87,406.87,406.87,406.87,211
03/19/2001,09:53,407.15,407.15,407.15,407.15,1057
03/19/2001,09:55,408.29,408.29,408.29,408.29,106
03/19/2001,10:00,408.76,408.76,408.76,408.76,2114
03/19/2001,10:04,409.7,409.7,409.7,409.7,1057
03/19/2001,10:09,410.18,410.18,410.18,410.18,3171
03/19/2001,10:26,410.18,410.18,410.18,410.18,106
03/19/2001,10:28,410.18,410.18,410.18,410.18,106
03/19/2001,10:31,408.62,409.94,408.62,409.94,211
03/19/2001,10:34,410.18,410.18,410.18,410.18,106
03/19/2001,11:00,413.02,413.02,413.02,413.02,2325
03/19/2001,11:04,414.29,414.29,414.29,414.29,5284
03/19/2001,11:06,414.67,414.67,414.67,414.67,5284
03/19/2001,11:15,414.67,414.67,414.67,414.67,106
03/19/2001,11:19,416.33,416.33,416.33,416.33,106
03/19/2001,11:27,419.31,419.31,419.31,419.31,21
03/19/2001,11:30,418.46,418.46,418.46,418.46,21
03/19/2001,11:32,418.65,418.65,418.65,418.65,21
03/19/2001,11:35,417.51,417.51,417.51,417.51,85
03/19/2001,11:52,416.8,416.8,416.8,416.8,148
03/19/2001,11:54,415.71,415.71,415.71,415.71,21
03/19/2001,11:55,415.95,415.95,415.95,415.95,169
03/19/2001,11:58,415.86,415.86,415.86,415.86,634
03/19/2001,12:03,414.67,414.67,414.67,414.67,423
03/19/2001,12:05,414.67,414.67,414.67,414.67,5284
03/19/2001,12:10,412.54,412.54,412.54,412.54,5284
03/19/2001,12:25,413.96,413.96,413.96,413.96,528
03/19/2001,12:34,414.67,414.67,414.67,414.67,528
03/19/2001,12:49,417.04,417.04,417.04,417.04,63
03/19/2001,12:52,417.04,417.04,417.04,417.04,21
03/19/2001,13:23,416.56,416.56,416.56,416.56,21
03/19/2001,13:28,414.72,414.72,414.72,414.72,106
03/19/2001,13:38,415.62,415.62,415.62,415.62,106
03/19/2001,13:40,416.94,416.94,416.94,416.94,21
03/19/2001,13:49,417.04,417.04,417.04,417.04,21
03/19/2001,13:52,416.33,416.33,416.33,416.33,845
03/19/2001,13:59,416.42,416.42,416.42,416.42,2114
03/19/2001,14:00,416.42,416.42,416.42,416.42,21
03/19/2001,14:09,417.27,417.27,417.27,417.27,106
03/19/2001,14:14,415.62,415.62,415.62,415.62,423
03/19/2001,14:17,415.38,415.38,415.38,415.38,42
03/19/2001,14:30,416.8,416.8,416.8,416.8,2114
03/19/2001,14:34,417.04,417.04,417.04,417.04,423
03/19/2001,14:39,416.8,416.8,416.8,416.8,21
03/19/2001,14:40,416.33,416.33,416.33,416.33,21
03/19/2001,14:45,416.8,416.8,416.8,416.8,634
03/19/2001,14:49,416.33,416.33,416.33,416.33,845
03/19/2001,14:53,416.8,416.8,416.8,416.8,1691
03/19/2001,15:27,415.33,415.33,415.33,415.33,21
03/19/2001,15:38,415.38,415.38,415.38,415.38,338
03/19/2001,15:49,416.33,416.33,416.33,416.33,3171
03/19/2001,15:50,415.86,415.86,415.86,415.86,63
03/19/2001,16:00,414.96,414.96,414.96,414.96,85
03/20/2001,09:40,421.08,421.08,421.08,421.08,211
03/20/2001,09:47,421.5,421.5,421.5,421.5,42
03/20/2001,09:48,421.08,421.08,421.08,421.08,169
03/20/2001,09:49,419.89,419.89,419.89,419.89,1162
03/20/2001,09:57,423.92,423.92,423.92,423.92,63
03/20/2001,10:01,423.92,423.92,423.92,423.92,1057
03/20/2001,10:02,423.92,423.92,423.92,423.92,21
03/20/2001,10:03,423.92,423.92,423.92,423.92,21
03/20/2001,10:08,423.92,423.92,423.92,423.92,3170
03/20/2001,10:19,423.92,423.92,423.92,423.92,211
03/20/2001,10:21,423.44,423.44,423.44,423.44,42
03/20/2001,10:32,422.17,422.17,422.17,422.17,21
03/20/2001,10:52,424.39,424.39,424.39,424.39,42
03/20/2001,10:58,425.33,425.33,425.33,425.33,21
03/20/2001,10:59,425.81,425.81,425.81,425.81,1057
03/20/2001,11:15,424.91,424.91,424.91,424.91,10568
03/20/2001,11:18,424.58,424.58,424.58,424.58,21
03/20/2001,11:23,426.9,426.9,426.9,426.9,42
03/20/2001,11:26,427.23,427.23,427.23,427.23,1162
03/20/2001,11:27,428.17,428.17,428.17,428.17,42
03/20/2001,11:46,428.65,428.65,428.41,428.41,42
03/20/2001,11:54,430.4,430.4,430.4,430.4,190
03/20/2001,11:56,430.3,430.3,430.3,430.3,21
03/20/2001,12:31,429.26,429.26,429.26,429.26,63
03/20/2001,12:37,427.61,427.61,427.61,427.61,21
03/20/2001,12:44,428.65,428.65,428.65,428.65,21
03/20/2001,13:11,425.81,425.81,424.39,424.39,63
03/20/2001,13:23,427.42,427.42,427.42,427.42,85
03/20/2001,13:26,427.56,427.56,427.56,427.56,21
03/20/2001,13:27,427.23,427.23,427.23,427.23,42
03/20/2001,13:28,427.23,427.23,427.23,427.23,21
03/20/2001,13:41,426.8,426.8,426.8,426.8,211
03/20/2001,13:46,424.77,424.77,424.77,424.77,21
03/20/2001,14:03,423.54,423.54,423.54,423.54,42
03/20/2001,14:14,424.06,424.06,424.06,424.06,127
03/20/2001,14:16,422.64,422.64,422.64,422.64,106
03/20/2001,14:41,423.92,423.92,423.92,423.92,8159
03/20/2001,14:45,421.31,421.31,421.31,421.31,106
03/20/2001,15:05,421.79,421.79,421.79,421.79,10568
03/20/2001,15:38,421.88,421.88,421.88,421.88,42
03/20/2001,15:42,421.69,421.69,421.69,421.69,21
03/20/2001,15:49,419.37,419.37,419.37,419.37,42
03/20/2001,15:52,419.09,419.09,419.09,419.09,85
03/20/2001,15:53,419.09,419.09,419.09,419.09,10568
03/21/2001,09:44,418.72,418.72,418.72,418.72,1162
03/21/2001,09:46,418.72,418.72,418.72,418.72,42
03/21/2001,09:47,415.31,415.31,415.31,415.31,42
03/21/2001,09:50,413.99,413.99,413.99,413.99,148
03/21/2001,09:56,411.62,411.62,411.62,411.62,21
03/21/2001,09:57,411.62,411.62,411.62,411.62,21
03/21/2001,10:04,407.6,407.6,407.6,407.6,211
03/21/2001,10:30,410.48,410.48,410.48,410.48,106
03/21/2001,10:37,412.05,412.05,412.05,412.05,42
03/21/2001,10:53,409.87,409.87,409.87,409.87,423
03/21/2001,11:17,409.3,409.3,409.3,409.3,21
03/21/2001,11:25,411.1,411.1,411.1,411.1,21
03/21/2001,11:31,410.3,410.3,410.3,410.3,4227
03/21/2001,11:45,414.65,414.65,414.65,414.65,21
03/21/2001,11:46,414.65,414.65,414.65,414.65,42
03/21/2001,12:07,411.81,411.81,411.81,411.81,106
03/21/2001,12:53,411.62,411.62,411.62,411.62,1268
03/21/2001,13:20,409.25,409.25,409.25,409.25,106
03/21/2001,13:57,408.31,408.31,408.31,408.31,21
03/21/2001,14:15,409.25,409.25,409.25,409.25,21
03/22/2001,09:43,399.79,399.79,399.79,399.79,380
03/22/2001,09:44,399.79,399.79,399.79,399.79,232
03/22/2001,09:53,399.32,399.32,399.32,399.32,42
03/22/2001,09:57,397.9,397.9,397.9,397.9,63
03/22/2001,10:03,396.43,396.43,396.43,396.43,21
03/22/2001,10:04,396.2,396.2,396.2,396.2,85
03/22/2001,10:16,393.69,393.69,393.69,393.69,42
03/22/2001,10:18,393.55,393.55,393.55,393.55,2114
03/22/2001,10:19,393.64,393.64,393.64,393.64,21
03/22/2001,10:22,392.74,392.74,392.74,392.74,634
03/22/2001,10:23,391.28,391.28,391.28,391.28,106
03/22/2001,10:28,389.62,389.62,389.62,389.62,106
03/22/2001,10:29,389.34,389.34,389.34,389.34,42
03/22/2001,10:31,388.77,388.77,388.77,388.77,21
03/22/2001,10:33,387.77,388.2,387.77,388.2,232
03/22/2001,10:40,386.59,386.59,386.59,386.59,42
03/22/2001,10:42,385.46,385.46,385.46,385.46,106
03/22/2001,10:47,384.6,384.6,384.6,384.6,317
03/22/2001,10:49,386.31,386.31,386.31,386.31,8454
03/22/2001,10:50,384.65,384.65,384.65,384.65,21
03/22/2001,10:58,388.91,388.91,388.91,388.91,106
03/22/2001,11:03,387.96,387.96,387.96,387.96,148
03/22/2001,11:07,387.96,387.96,387.96,387.96,211
03/22/2001,11:08,388.3,388.3,388.3,388.3,232
03/22/2001,11:10,388.67,388.67,388.67,388.67,21
03/22/2001,11:17,388.72,388.72,388.72,388.72,211
03/22/2001,11:19,388.2,388.2,388.2,388.2,21
03/22/2001,11:22,388.06,388.06,388.06,388.06,21
03/22/2001,11:26,390.33,390.33,390.33,390.33,21
03/22/2001,11:27,391.04,391.04,391.04,391.04,21
03/22/2001,11:30,390.85,390.85,390.85,390.85,21
03/22/2001,11:31,392.93,392.93,392.93,392.93,21
03/22/2001,11:42,390.57,390.57,390.57,390.57,211
03/22/2001,11:45,391.09,391.09,391.09,391.09,42
03/22/2001,11:46,391.28,391.28,391.28,391.28,21
03/22/2001,11:48,393.74,393.74,393.74,393.74,63
03/22/2001,12:08,396.53,396.53,396.53,396.53,21
03/22/2001,12:12,396.76,396.76,396.76,396.76,211
03/22/2001,12:13,396.24,396.24,396.24,396.24,63
03/22/2001,12:52,392.7,392.7,392.7,392.7,42
03/22/2001,13:09,391.04,391.04,391.04,391.04,42
03/22/2001,13:10,390.8,390.8,390.8,390.8,106
03/22/2001,13:16,390.8,390.8,390.8,390.8,3170
03/22/2001,13:17,390.66,390.66,390.66,390.66,21
03/22/2001,13:32,389.76,389.76,389.76,389.76,21
03/22/2001,13:35,390.09,390.33,390.09,390.33,317
03/22/2001,13:36,390.33,390.33,390.33,390.33,106
03/22/2001,14:11,390.57,390.57,390.57,390.57,21
03/22/2001,14:23,390.57,390.57,390.57,390.57,423
03/22/2001,14:33,389.38,389.38,389.38,389.38,423
03/22/2001,14:38,388.25,388.25,388.25,388.25,254
03/22/2001,14:40,387.59,387.59,387.59,387.59,42
03/22/2001,14:41,387.25,387.25,387.25,387.25,63
03/22/2001,14:48,386.54,386.54,386.54,386.54,2114
03/22/2001,15:12,391.04,391.04,391.04,391.04,21
03/22/2001,15:19,391.28,391.28,391.28,391.28,1057
03/22/2001,15:20,391.28,391.28,391.28,391.28,528
03/22/2001,15:24,391.99,391.99,391.99,391.99,634
03/22/2001,15:26,392.7,392.7,392.7,392.7,296
03/22/2001,15:29,393.59,393.59,393.59,393.59,634
03/22/2001,15:30,395.3,395.3,395.3,395.3,21
03/22/2001,15:34,395.77,395.77,395.77,395.77,6362
03/22/2001,15:35,395.77,395.77,395.53,395.53,275
03/22/2001,15:45,397.66,397.66,397.66,397.66,2114
03/22/2001,15:47,396.95,396.95,396.95,396.95,21
03/22/2001,15:48,398.85,398.85,398.85,398.85,423
03/22/2001,15:49,399.32,399.32,399.32,399.32,1057
03/22/2001,15:57,399.08,399.08,399.08,399.08,42
03/22/2001,16:08,399.08,399.08,399.08,399.08,42
03/23/2001,09:43,396.24,396.24,396.24,396.24,190
03/23/2001,09:47,396.72,396.72,396.72,396.72,5369
03/23/2001,09:50,394.54,394.54,394.54,394.54,2114
03/23/2001,09:52,394.11,394.11,394.11,394.11,21
03/23/2001,09:55,395.06,395.06,395.06,395.06,1057
03/23/2001,09:56,395.06,395.06,395.06,395.06,42
03/23/2001,09:57,397.43,397.43,397.43,397.43,42
03/23/2001,10:03,402.16,402.16,402.16,402.16,106
03/23/2001,10:06,404.67,404.67,404.67,404.67,106
03/23/2001,10:08,405.47,406.13,405.47,406.13,338
03/23/2001,10:12,409.44,409.44,409.44,409.44,21
03/23/2001,10:14,408.55,410.2,408.55,410.2,63
03/23/2001,10:18,411.62,411.62,411.62,411.62,4227
03/23/2001,10:19,411.62,411.62,411.62,411.62,1057
03/23/2001,10:30,411.38,411.38,411.38,411.38,1057
03/23/2001,10:31,412.8,412.8,412.8,412.8,42
03/23/2001,10:37,413.99,413.99,413.99,413.99,2114
03/23/2001,10:40,412.57,412.57,412.57,412.57,423
03/23/2001,10:41,412.57,412.57,412.57,412.57,4227
03/23/2001,10:57,412.57,412.57,412.57,412.57,2114
03/23/2001,11:01,411.15,411.15,410.72,410.72,5305
03/23/2001,12:16,406.89,406.89,406.89,406.89,42
03/23/2001,12:48,405.66,405.71,405.66,405.71,1585
03/23/2001,12:50,406.89,406.89,406.89,406.89,21
03/23/2001,13:42,407.13,407.13,407.13,407.13,127
03/23/2001,13:46,406.65,406.65,406.65,406.65,42
03/23/2001,13:50,406.65,406.65,406.65,406.65,42
03/23/2001,14:43,407.13,407.13,407.13,407.13,21
03/23/2001,14:47,406.65,406.65,406.65,406.65,106
03/23/2001,15:36,405.71,405.71,405.71,405.71,211
03/26/2001,09:44,418.72,418.72,418.72,418.72,5918
03/26/2001,09:47,418.72,418.72,418.72,418.72,42
03/26/2001,09:53,417.87,417.87,417.87,417.87,5284
03/26/2001,10:04,417.87,417.87,417.87,417.87,528
03/26/2001,10:18,417.77,417.77,417.77,417.77,1480
03/26/2001,10:32,416.78,416.78,416.78,416.78,21
03/26/2001,10:42,417.11,417.11,417.11,417.11,21
03/26/2001,10:47,416.35,416.35,416.35,416.35,211
03/26/2001,11:07,416.35,416.35,416.35,416.35,21
03/26/2001,11:18,415.74,415.74,415.74,415.74,423
03/26/2001,11:21,414.46,414.46,414.46,414.46,232
03/26/2001,11:34,414.84,414.84,414.84,414.84,127
03/26/2001,11:38,414.93,414.93,414.93,414.93,21
03/26/2001,11:40,414.93,414.93,414.93,414.93,85
03/26/2001,12:05,412.33,412.33,412.33,412.33,21
03/26/2001,12:30,409.73,409.73,409.73,409.73,21
03/26/2001,12:32,409.73,409.73,409.25,409.25,338
03/26/2001,12:49,409.96,409.96,409.96,409.96,85
03/26/2001,12:53,408.31,408.31,408.31,408.31,63
03/26/2001,12:59,411.15,411.15,411.15,411.15,2114
03/26/2001,13:45,411.53,411.53,411.53,411.53,21
03/26/2001,13:47,411.86,411.86,411.86,411.86,21
03/26/2001,14:00,413.04,413.04,413.04,413.04,21
03/26/2001,14:38,415.45,415.45,415.45,415.45,21
03/26/2001,14:47,414.93,414.93,414.93,414.93,127
03/26/2001,14:48,415.88,416.12,415.88,416.12,42
03/26/2001,15:11,414.7,414.7,414.7,414.7,21
03/26/2001,15:12,414.93,414.93,414.93,414.93,21
03/26/2001,15:13,415.17,415.17,415.17,415.17,845
03/26/2001,15:15,414.93,414.93,414.93,414.93,1480
03/26/2001,15:16,414.84,414.84,414.84,414.84,21
03/26/2001,15:21,414.7,414.7,414.7,414.7,1480
03/26/2001,15:29,414.46,414.46,414.46,414.46,21
03/26/2001,15:30,414.93,414.93,414.93,414.93,2114
03/26/2001,15:59,414.79,414.79,414.79,414.79,42
03/27/2001,09:40,412.11,412.11,411.64,411.64,550
03/27/2001,09:47,411.87,411.87,411.87,411.87,507
03/27/2001,09:51,412.58,412.58,412.58,412.58,63
03/27/2001,09:54,410.45,410.45,410.45,410.45,63
03/27/2001,10:06,409.27,409.27,409.27,409.27,2114
03/27/2001,10:08,407.61,407.61,407.61,407.61,21
03/27/2001,10:11,407.85,407.85,407.85,407.85,1479
03/27/2001,10:16,408.09,408.09,408.09,408.09,21
03/27/2001,10:45,408.09,408.09,408.09,408.09,2114
03/27/2001,10:57,407.38,407.38,407.38,407.38,169
03/27/2001,11:14,404.54,404.54,404.54,404.54,211
03/27/2001,11:29,405.25,405.25,405.25,405.25,21
03/27/2001,11:32,404.77,404.77,404.77,404.77,528
03/27/2001,11:38,403.83,403.83,403.83,403.83,1057
03/27/2001,11:45,403.83,403.83,403.83,403.83,169
03/27/2001,11:52,403.12,403.12,403.12,403.12,3593
03/27/2001,11:55,402.65,402.65,402.65,402.65,106
03/27/2001,12:41,403.36,403.36,403.36,403.36,63
03/27/2001,13:03,402.17,402.17,402.17,402.17,63
03/27/2001,13:30,404.77,404.77,404.77,404.77,1057
03/27/2001,13:47,405.39,405.39,405.39,405.39,106
03/27/2001,13:48,405.91,405.91,405.91,405.91,317
03/27/2001,14:03,405.96,405.96,405.96,405.96,63
03/27/2001,14:06,405.72,405.72,405.72,405.72,21
03/27/2001,14:08,404.54,404.54,404.54,404.54,21
03/27/2001,14:12,406.19,406.19,406.19,406.19,106
03/27/2001,14:39,408.09,408.09,407.85,407.85,254
03/27/2001,15:01,407.28,407.28,407.28,407.28,21
03/27/2001,15:03,405.96,405.96,405.96,405.96,42
03/27/2001,15:11,406.38,406.38,406.38,406.38,42
03/27/2001,15:53,407.38,407.38,406.19,406.19,5559
03/28/2001,09:40,400.16,400.16,400.16,400.16,211
03/28/2001,09:44,399.54,399.54,399.54,399.54,3171
03/28/2001,09:47,401.67,401.67,401.67,401.67,106
03/28/2001,09:48,402.1,402.62,402.1,402.62,5496
03/28/2001,09:50,401.67,401.67,401.67,401.67,211
03/28/2001,09:51,401.39,401.39,400.72,400.72,211
03/28/2001,09:53,400.72,400.72,400.72,400.72,85
03/28/2001,09:54,399.78,399.78,399.78,399.78,63
03/28/2001,10:06,398.83,398.83,398.83,398.83,4777
03/28/2001,10:17,396.94,396.94,396.94,396.94,106
03/28/2001,10:18,396.94,396.94,396.94,396.94,211
03/28/2001,10:19,397.03,397.03,397.03,397.03,423
03/28/2001,10:27,396.99,396.99,396.94,396.94,3044
03/28/2001,10:38,396.47,396.47,396.47,396.47,211
03/28/2001,10:57,398.36,398.36,398.36,398.36,423
03/28/2001,11:11,399.78,399.78,399.78,399.78,211
03/28/2001,11:25,397.08,397.17,397.08,397.17,169
03/28/2001,11:37,397.88,397.88,397.88,397.88,42
03/28/2001,12:25,396.23,396.23,396.23,396.23,1797
03/28/2001,12:29,395.05,395.05,395.05,395.05,317
03/28/2001,13:38,393.63,393.63,393.63,393.63,2114
03/28/2001,14:07,393.63,393.63,393.63,393.63,42
03/28/2001,14:58,390.79,390.79,390.79,390.79,106
03/28/2001,15:15,391.5,391.5,391.5,391.5,21
03/28/2001,15:16,391.5,391.5,391.5,391.5,106
03/28/2001,15:37,392.92,392.92,392.92,392.92,106
03/28/2001,15:58,391.88,391.88,391.88,391.88,106
03/29/2001,10:17,382.06,382.06,382.06,382.06,105
03/29/2001,10:19,382.16,382.16,382.16,382.16,10496
03/29/2001,10:23,382.78,382.78,382.78,382.78,63
03/29/2001,10:26,383.49,383.49,383.49,383.49,63
03/29/2001,10:30,383.02,383.02,383.02,383.02,210
03/29/2001,10:37,381.59,381.59,381.59,381.59,63
03/29/2001,10:49,380.4,380.4,380.4,380.4,105
03/29/2001,10:55,381.35,381.35,381.35,381.35,3149
03/29/2001,10:59,382.06,382.06,382.06,382.06,2099
03/29/2001,11:02,382.3,382.3,382.3,382.3,63
03/29/2001,11:09,381.83,381.83,381.83,381.83,63
03/29/2001,11:10,381.83,381.83,381.83,381.83,84
03/29/2001,11:35,382.06,382.06,382.06,382.06,21
03/29/2001,11:38,383.25,383.25,383.25,383.25,84
03/29/2001,11:42,384.21,384.21,384.21,384.21,2099
03/29/2001,11:47,383.06,383.06,383.06,383.06,630
03/29/2001,11:52,383.06,383.06,383.06,383.06,420
03/29/2001,11:54,384.21,384.21,384.21,384.21,5248
03/29/2001,11:56,383.02,383.02,383.02,383.02,21
03/29/2001,12:00,383.45,383.45,383.45,383.45,210
03/29/2001,12:04,383.49,383.49,383.49,383.49,630
03/29/2001,12:45,382.3,382.3,382.3,382.3,315
03/29/2001,12:47,382.3,382.3,382.3,382.3,21
03/29/2001,12:58,380.63,381.11,380.63,381.11,1071
03/29/2001,13:01,380.4,380.4,380.4,380.4,105
03/29/2001,13:03,380.63,380.63,380.63,380.63,21
03/29/2001,13:13,378.97,378.97,378.97,378.97,21
03/29/2001,13:17,379.68,379.68,379.68,379.68,21
03/29/2001,13:23,378.49,378.49,378.49,378.49,105
03/29/2001,13:30,377.11,377.11,377.11,377.11,126
03/29/2001,13:36,378.25,378.25,378.25,378.25,231
03/29/2001,13:56,378.78,378.78,378.78,378.78,42
03/29/2001,14:04,379.44,379.44,379.44,379.44,42
03/29/2001,14:08,379.92,379.92,379.92,379.92,42
03/29/2001,14:13,378.97,378.97,378.97,378.97,105
03/29/2001,14:15,378.49,378.49,378.49,378.49,126
03/29/2001,14:23,378.73,378.73,378.73,378.73,21
03/29/2001,14:25,377.54,377.54,377.54,377.54,2099
03/29/2001,14:36,379.21,379.21,379.21,379.21,105
03/29/2001,14:50,377.54,377.54,377.54,377.54,21
03/29/2001,14:55,377.06,377.06,377.06,377.06,21
03/29/2001,14:58,376.39,376.39,376.39,376.39,105
03/29/2001,15:03,377.49,377.49,377.49,377.49,42
03/29/2001,15:12,377.06,377.06,376.59,376.59,2099
03/29/2001,15:13,377.3,377.3,377.3,377.3,21
03/29/2001,15:23,376.82,376.82,376.82,376.82,210
03/29/2001,15:33,376.59,376.59,376.59,376.59,5248
03/29/2001,15:34,375.63,375.63,375.63,375.63,168
03/29/2001,15:35,375.87,375.87,375.87,375.87,252
03/29/2001,15:41,375.44,375.44,375.44,375.44,651
03/29/2001,15:44,376.82,376.82,376.82,376.82,42
03/29/2001,15:46,377.54,377.54,377.54,377.54,21
03/29/2001,15:47,377.78,377.78,377.78,377.78,21
03/29/2001,15:55,377.78,377.78,377.78,377.78,21
03/30/2001,09:41,383.45,383.45,383.45,383.45,3170
03/30/2001,09:42,383.45,383.45,383.45,383.45,1057
03/30/2001,09:58,384.44,384.44,384.44,384.44,634
03/30/2001,10:01,384.44,384.44,384.44,384.44,634
03/30/2001,10:03,384.44,384.44,384.44,384.44,5284
03/30/2001,10:11,384.92,384.92,384.92,384.92,5284
03/30/2001,10:12,382.31,382.31,382.31,382.31,21
03/30/2001,10:14,384.11,384.11,384.11,384.11,2113
03/30/2001,10:23,384.44,384.44,384.44,384.44,21
03/30/2001,10:44,384.11,384.11,384.11,384.11,423
03/30/2001,10:45,384.11,384.11,383.26,383.26,190
03/30/2001,10:54,383.02,383.02,383.02,383.02,106
03/30/2001,10:55,381.84,381.84,381.84,381.84,211
03/30/2001,10:57,380.66,380.66,380.66,380.66,63
03/30/2001,11:07,380.42,380.42,380.42,380.42,21
03/30/2001,11:18,382.55,382.55,382.55,382.55,42
03/30/2001,11:29,381.37,381.37,381.37,381.37,63
03/30/2001,12:28,383.73,383.73,383.73,383.73,21
03/30/2001,13:11,382.08,382.08,382.08,382.08,42
03/30/2001,13:17,384.44,384.44,384.44,384.44,21
03/30/2001,13:44,386.34,386.34,386.34,386.34,21
03/30/2001,13:53,384.21,384.21,384.21,384.21,1057
03/30/2001,13:57,384.44,384.44,384.44,384.44,1057
03/30/2001,14:38,385.63,385.63,385.63,385.63,106
03/30/2001,14:56,386.57,386.57,386.57,386.57,42
03/30/2001,15:15,386.34,386.34,386.34,386.34,21
03/30/2001,15:16,385.63,385.63,385.63,385.63,1057
03/30/2001,15:18,385.63,385.63,385.63,385.63,21
03/30/2001,15:20,385.39,385.39,385.39,385.39,211
03/30/2001,16:00,381.7,381.7,381.7,381.7,63
04/02/2001,09:39,377.55,377.55,377.55,377.55,21
04/02/2001,09:41,377.55,377.55,377.55,377.55,17754
04/02/2001,09:48,374.24,374.24,374.24,374.24,5284
04/02/2001,09:49,374.01,374.01,374.01,374.01,106
04/02/2001,09:50,374.71,374.71,374.71,374.71,21
04/02/2001,09:59,373.06,373.06,373.06,373.06,10568
04/02/2001,10:07,374.01,374.01,374.01,374.01,42
04/02/2001,10:12,373.06,373.06,373.06,373.06,5284
04/02/2001,10:17,372.35,372.35,372.35,372.35,423
04/02/2001,10:40,372.78,372.78,372.78,372.78,21
04/02/2001,10:48,374.01,374.01,374.01,374.01,21
04/02/2001,10:51,372.82,372.82,372.82,372.82,317
04/02/2001,10:52,371.17,371.17,371.17,371.17,1057
04/02/2001,10:55,370.46,370.46,370.46,370.46,3170
04/02/2001,10:56,371.64,371.64,371.64,371.64,106
04/02/2001,10:57,370.93,370.93,370.93,370.93,5284
04/02/2001,11:04,369.75,369.75,369.75,369.75,317
04/02/2001,11:13,366.2,366.2,366.2,366.2,42
04/02/2001,11:16,366.67,366.67,366.67,366.67,634
04/02/2001,11:25,369.04,369.04,369.04,369.04,85
04/02/2001,12:49,364.26,364.26,364.26,364.26,21
04/02/2001,13:26,365.25,365.25,365.25,365.25,21
04/02/2001,13:34,362.65,362.65,362.65,362.65,42
04/02/2001,13:42,364.31,364.31,364.31,364.31,106
04/02/2001,14:06,361.94,361.94,361.94,361.94,2536
04/02/2001,14:08,361.7,361.7,361.7,361.7,1691
04/02/2001,14:37,360.76,360.76,360.76,360.76,2135
04/02/2001,15:31,360.38,360.38,360.38,360.38,21
04/02/2001,15:39,360.52,360.52,360.52,360.52,317
04/02/2001,15:42,361.94,361.94,361.94,361.94,21
04/02/2001,16:00,362.98,362.98,362.98,362.98,63
04/03/2001,09:39,365.27,365.27,365.27,365.27,63
04/03/2001,09:42,366.4,366.4,366.4,366.4,127
04/03/2001,09:46,367.87,367.87,367.87,367.87,2114
04/03/2001,09:48,364.84,364.84,364.84,364.84,21
04/03/2001,09:49,364.84,364.84,364.84,364.84,106
04/03/2001,09:50,365.6,365.6,365.6,365.6,21
04/03/2001,09:59,364.08,364.08,364.08,364.08,106
04/03/2001,10:01,361.86,361.86,361.86,361.86,21
04/03/2001,10:03,361.24,361.24,361.24,361.24,5284
04/03/2001,10:04,360.77,360.77,360.77,360.77,106
04/03/2001,10:20,358.17,358.17,358.17,358.17,21
04/03/2001,10:21,358.17,358.17,358.17,358.17,85
04/03/2001,10:26,357.55,357.55,357.55,357.55,21
04/03/2001,10:41,356.75,356.75,356.75,356.75,232
04/03/2001,10:45,354.86,354.86,354.86,354.86,63
04/03/2001,10:48,354.86,354.86,354.86,354.86,3170
04/03/2001,10:49,354.38,354.38,354.38,354.38,148
04/03/2001,10:50,354.86,354.86,354.86,354.86,1057
04/03/2001,10:55,354.38,354.38,354.38,354.38,42
04/03/2001,10:59,353.44,353.44,353.44,353.44,63
04/03/2001,11:02,353.44,353.44,353.44,353.44,2156
04/03/2001,11:13,353.44,353.44,353.44,353.44,4227
04/03/2001,11:17,353.2,353.2,353.2,353.2,63
04/03/2001,11:19,352.96,352.96,352.96,352.96,211
04/03/2001,11:27,352.3,352.3,352.3,352.3,211
04/03/2001,11:37,350.84,350.84,350.84,350.84,42
04/03/2001,11:45,353.44,353.44,353.44,353.44,211
04/03/2001,11:56,353.2,353.2,353.2,353.2,6341
04/03/2001,11:58,353.3,353.3,353.3,353.3,6341
04/03/2001,12:16,356.09,356.09,356.09,356.09,21
04/03/2001,12:23,355.8,355.8,355.8,355.8,211
04/03/2001,12:25,355.57,355.57,355.57,355.57,42
04/03/2001,12:40,355.09,355.09,355.09,355.09,63
04/03/2001,12:55,354.86,354.86,354.86,354.86,21
04/03/2001,12:57,354.86,354.86,354.86,354.86,21
04/03/2001,12:59,354.86,354.86,354.86,354.86,21
04/03/2001,13:10,354.15,354.15,354.15,354.15,63
04/03/2001,13:21,353.91,353.91,353.91,353.91,21
04/03/2001,13:29,353.44,353.44,353.44,353.44,106
04/03/2001,13:36,354.34,354.34,354.34,354.34,2114
04/03/2001,13:47,354.95,354.95,354.95,354.95,21
04/03/2001,13:50,354.86,354.86,354.86,354.86,3170
04/03/2001,14:07,352.73,352.73,352.73,352.73,85
04/03/2001,14:16,352.73,352.73,352.73,352.73,2114
04/03/2001,14:20,351.31,351.31,351.31,351.31,42
04/03/2001,14:30,350.13,350.13,350.13,350.13,1057
04/03/2001,14:36,349.42,349.42,349.42,349.42,211
04/03/2001,14:42,350.13,350.13,350.13,350.13,1057
04/03/2001,14:50,349.56,349.56,349.56,349.56,21
04/03/2001,14:56,350.6,350.6,350.6,350.6,106
04/03/2001,15:02,350.6,350.6,350.6,350.6,190
04/03/2001,15:03,349.18,349.18,349.18,349.18,42
04/03/2001,15:09,349.42,349.42,349.42,349.42,21
04/03/2001,15:10,349.18,349.18,349.18,349.18,423
04/03/2001,15:23,348.23,348.23,348.23,348.23,740
04/03/2001,15:29,347.29,347.29,346.81,346.81,211
04/03/2001,15:50,347.05,347.05,347.05,347.05,21
04/03/2001,15:55,347.76,347.76,347.76,347.76,21
04/03/2001,16:02,347.57,347.57,347.57,347.57,21
04/04/2001,09:38,354.36,354.36,354.36,354.36,85
04/04/2001,09:43,357.01,358.14,357.01,358.14,3382
04/04/2001,09:45,360.03,360.03,360.03,360.03,63
04/04/2001,09:57,357.19,357.19,357.19,357.19,42
04/04/2001,10:01,359.56,359.56,359.56,359.56,211
04/04/2001,10:05,356.72,356.72,356.72,356.72,1332
04/04/2001,10:08,357.19,357.19,357.19,357.19,211
04/04/2001,10:14,359.56,359.56,359.56,359.56,5284
04/04/2001,10:20,361.74,361.74,361.74,361.74,21
04/04/2001,10:23,360.98,360.98,360.98,360.98,21
04/04/2001,10:25,359.09,359.09,359.09,359.09,211
04/04/2001,10:26,359.09,359.09,359.09,359.09,127
04/04/2001,10:29,359.09,359.09,359.09,359.09,4227
04/04/2001,10:30,359.56,359.56,359.56,359.56,423
04/04/2001,10:35,360.51,360.51,360.51,360.51,42
04/04/2001,10:36,361.69,361.93,361.69,361.93,2114
04/04/2001,10:40,359.61,359.61,359.61,359.61,21
04/04/2001,10:48,361.22,361.22,361.22,361.22,2114
04/04/2001,10:51,363.11,363.11,363.11,363.11,21
04/04/2001,10:52,363.11,363.11,361.93,361.93,3192
04/04/2001,10:53,363.11,363.11,363.11,363.11,21
04/04/2001,11:02,363.11,363.11,363.11,363.11,42
04/04/2001,11:11,363.11,363.11,363.11,363.11,1480
04/04/2001,11:33,364.29,364.29,364.29,364.29,3171
04/04/2001,11:39,365.95,365.95,365.95,365.95,127
04/04/2001,11:41,363.82,363.82,363.82,363.82,634
04/04/2001,11:42,363.58,363.58,363.58,363.58,1057
04/04/2001,11:43,363.72,363.72,363.72,363.72,21
04/04/2001,11:45,365,365,365,365,106
04/04/2001,11:50,364.53,364.76,364.53,364.76,106
04/04/2001,12:10,367.08,367.08,367.08,367.08,21
04/04/2001,12:13,367.13,367.13,367.13,367.13,127
04/04/2001,12:47,365.47,365.47,365.47,365.47,2114
04/04/2001,12:51,365.24,365.24,365.24,365.24,21
04/04/2001,12:54,365,365,365,365,211
04/04/2001,12:58,364.76,364.76,364.76,364.76,63
04/04/2001,13:26,361.93,361.93,361.93,361.93,528
04/04/2001,13:27,361.69,361.69,361.69,361.69,85
04/04/2001,13:33,361.88,361.88,361.88,361.88,21
04/04/2001,13:35,362.16,362.16,362.16,362.16,127
04/04/2001,13:38,360.27,360.27,360.27,360.27,21
04/04/2001,13:45,359.75,359.75,359.75,359.75,42
04/04/2001,13:48,359.56,359.56,359.56,359.56,1057
04/04/2001,13:50,358.38,358.38,358.38,358.38,275
04/04/2001,14:05,356.96,356.96,356.96,356.96,106
04/04/2001,14:21,361.83,361.83,361.83,361.83,3171
04/04/2001,14:24,361.93,361.93,361.93,361.93,21
04/04/2001,14:43,361.69,361.69,361.69,361.69,21
04/04/2001,14:51,361.22,361.22,361.22,361.22,21
04/04/2001,14:55,360.74,360.74,360.74,360.74,2114
04/04/2001,15:04,360.36,360.36,360.36,360.36,317
04/04/2001,15:12,360.74,360.74,360.74,360.74,423
04/04/2001,15:16,362.64,362.64,362.64,362.64,21
04/04/2001,15:27,360.74,360.74,360.74,360.74,106
04/04/2001,15:38,361.12,361.12,361.12,361.12,21
04/04/2001,15:39,361.22,361.22,361.22,361.22,423
04/04/2001,15:42,361.22,361.22,361.22,361.22,1691
04/04/2001,15:49,361.93,361.93,361.93,361.93,21
04/05/2001,09:34,362.43,362.43,362.43,362.43,507
04/05/2001,09:38,364.37,364.37,364.37,364.37,63
04/05/2001,09:44,363.37,363.37,363.37,363.37,21
04/05/2001,09:51,361.39,361.39,361.39,361.39,21
04/05/2001,10:05,369.05,369.05,369.05,369.05,21
04/05/2001,10:26,370.47,370.47,370.47,370.47,21
04/05/2001,10:27,370.47,370.47,370.47,370.47,402
04/05/2001,10:28,369.05,369.05,369.05,369.05,2114
04/05/2001,10:35,369.05,369.05,369.05,369.05,3170
04/05/2001,10:37,369.05,369.05,369.05,369.05,21
04/05/2001,11:00,371.32,371.32,371.32,371.32,21
04/05/2001,11:01,370.71,371.42,370.71,371.42,2135
04/05/2001,11:43,373.31,373.31,373.31,373.31,21
04/05/2001,11:44,373.31,373.31,373.31,373.31,21
04/05/2001,11:47,372.36,372.36,372.36,372.36,3170
04/05/2001,11:53,372.13,372.13,372.13,372.13,1057
04/05/2001,11:54,372.22,372.22,372.22,372.22,21
04/05/2001,12:20,372.36,372.36,372.36,372.36,21
04/05/2001,12:31,374.73,374.73,374.73,374.73,63
04/05/2001,12:33,377.1,377.1,377.1,377.1,4227
04/05/2001,12:34,376.62,376.62,376.62,376.62,21
04/05/2001,12:44,377.14,377.14,377.14,377.14,148
04/05/2001,13:06,378.47,378.51,378.47,378.51,5326
04/05/2001,13:07,378.28,378.28,378.28,378.28,12681
04/05/2001,13:19,378.04,378.04,378.04,378.04,106
04/05/2001,13:26,378.7,378.7,378.7,378.7,211
04/05/2001,13:48,380.88,380.88,380.88,380.88,42
04/05/2001,14:01,378.51,378.51,378.51,378.51,21
04/05/2001,14:12,378.51,378.51,378.51,378.51,21
04/05/2001,14:28,380.41,380.41,380.41,380.41,21
04/05/2001,14:31,378.99,378.99,378.99,378.99,21
04/05/2001,14:35,380.36,380.36,380.36,380.36,42
04/05/2001,14:36,380.79,380.79,380.79,380.79,106
04/05/2001,14:37,380.83,380.83,380.83,380.83,63
04/05/2001,14:40,379.22,379.22,379.22,379.22,42
04/05/2001,14:46,378.99,378.99,378.99,378.99,4227
04/05/2001,14:50,379.7,379.7,378.28,378.28,655
04/05/2001,15:08,379.93,379.93,379.93,379.93,21
04/05/2001,15:09,378.28,378.28,378.28,378.28,21
04/05/2001,15:31,379.93,379.93,379.93,379.93,21
04/05/2001,15:33,379.7,379.7,379.7,379.7,42
04/05/2001,15:44,379.46,379.46,379.46,379.46,21
04/05/2001,15:45,379.74,379.74,379.74,379.74,21
04/05/2001,15:51,378.99,378.99,378.99,378.99,21
04/05/2001,15:54,377.38,377.38,377.38,377.38,106
04/05/2001,15:55,377.38,377.38,377.38,377.38,4227
04/06/2001,09:39,370.81,370.81,370.81,370.81,21
04/06/2001,09:44,368.11,368.11,368.11,368.11,42
04/06/2001,09:49,368.87,368.87,368.87,368.87,42
04/06/2001,10:00,371.09,371.09,371.09,371.09,42
04/06/2001,10:15,364.61,364.61,364.61,364.61,21
04/06/2001,10:16,364.56,364.56,364.56,364.56,21
04/06/2001,10:19,366.12,366.12,366.12,366.12,486
04/06/2001,10:22,367.73,367.73,367.73,367.73,21
04/06/2001,10:38,365.46,365.46,365.46,365.46,1057
04/06/2001,10:40,365.84,365.84,365.84,365.84,1057
04/06/2001,10:43,366.74,366.74,366.74,366.74,21
04/06/2001,10:48,367.21,367.21,367.21,367.21,1057
04/06/2001,11:43,367.73,367.73,367.73,367.73,42
04/06/2001,11:51,366.41,366.41,366.41,366.41,21
04/06/2001,12:14,370.76,370.76,370.76,370.76,21
04/06/2001,12:48,371.33,371.33,371.33,371.33,21
04/06/2001,13:30,379.66,379.66,379.66,379.66,21
04/06/2001,14:05,382.21,382.21,382.21,382.21,211
04/06/2001,14:26,378.05,378.05,378.05,378.05,63
04/06/2001,14:30,377.01,377.01,377.01,377.01,423
04/06/2001,14:34,375.68,375.68,375.68,375.68,63
04/06/2001,14:35,375.68,375.68,375.68,375.68,21
04/06/2001,14:49,375.68,375.68,375.68,375.68,211
04/06/2001,14:56,376.06,376.06,376.06,376.06,42
04/06/2001,15:08,377.2,377.2,377.2,377.2,21
04/06/2001,15:10,378.52,378.52,378.52,378.52,21
04/06/2001,15:33,377.15,377.15,377.15,377.15,21
04/09/2001,09:40,385.85,385.85,385.85,385.85,21
04/09/2001,09:45,387.5,387.5,387.5,387.5,1057
04/09/2001,09:46,387.98,387.98,386.37,386.37,42
04/09/2001,09:53,387.65,389.4,387.65,389.4,42
04/09/2001,10:11,389.4,389.4,389.4,389.4,211
04/09/2001,10:14,390.11,390.11,390.11,390.11,2114
04/09/2001,10:18,390.34,390.34,390.34,390.34,21
04/09/2001,10:20,390.58,390.58,390.58,390.58,169
04/09/2001,10:23,391.29,391.29,391.29,391.29,21
04/09/2001,10:24,391.29,391.29,391.29,391.29,5284
04/09/2001,10:37,391.05,391.05,391.05,391.05,42
04/09/2001,10:49,390.82,390.82,390.82,390.82,1057
04/09/2001,11:17,391.53,391.53,391.53,391.53,1057
04/09/2001,11:40,390.34,390.34,390.34,390.34,21
04/09/2001,11:49,389.4,389.4,389.4,389.4,1268
04/09/2001,12:26,388.69,388.69,388.69,388.69,634
04/09/2001,12:38,388.45,388.45,388.45,388.45,21
04/09/2001,13:33,389.07,389.07,389.07,389.07,21
04/09/2001,13:55,388.69,388.69,388.69,388.69,211
04/09/2001,14:02,386.32,386.32,386.32,386.32,21
04/09/2001,14:19,383.72,383.72,383.72,383.72,634
04/09/2001,14:49,382.3,382.54,382.3,382.54,42
04/09/2001,14:55,384.33,384.33,384.33,384.33,21
04/09/2001,14:56,385.38,385.38,385.38,385.38,3170
04/09/2001,15:22,386.32,386.32,386.32,386.32,21
04/09/2001,15:35,387.98,387.98,387.98,387.98,21
04/09/2001,15:37,387.98,387.98,387.98,387.98,4227
04/09/2001,15:40,386.89,386.89,386.89,386.89,21
04/09/2001,15:51,387.32,387.32,387.32,387.32,21
04/09/2001,15:55,388.21,388.21,388.21,388.21,42
04/09/2001,15:59,387.32,387.32,387.32,387.32,21
04/10/2001,09:41,390.53,390.53,390.53,390.53,63
04/10/2001,09:47,386.32,386.32,386.32,386.32,63
04/10/2001,09:48,384.62,384.62,384.62,384.62,211
04/10/2001,09:58,388.69,388.69,388.69,388.69,4227
04/10/2001,09:59,388.92,388.92,388.92,388.92,5495
04/10/2001,10:04,389.4,389.4,389.4,389.4,21
04/10/2001,10:07,387.03,387.03,387.03,387.03,3170
04/10/2001,10:09,388.21,388.21,388.21,388.21,42
04/10/2001,10:12,387.17,387.17,387.17,387.17,42
04/10/2001,10:24,387.5,387.5,387.5,387.5,2114
04/10/2001,10:28,386.79,386.79,386.79,386.79,21
04/10/2001,10:33,385.9,385.9,385.9,385.9,21
04/10/2001,10:41,386.65,386.65,386.65,386.65,2114
04/10/2001,11:00,390.11,390.11,390.11,390.11,106
04/10/2001,11:06,393.18,393.18,393.18,393.18,528
04/10/2001,11:27,398.62,398.62,398.62,398.62,2114
04/10/2001,11:30,396.83,396.83,396.83,396.83,85
04/10/2001,11:52,398.72,398.72,398.72,398.72,1057
04/10/2001,11:53,398.62,398.62,398.62,398.62,63
04/10/2001,12:09,397.44,397.44,397.44,397.44,63
04/10/2001,12:27,396.97,396.97,396.97,396.97,106
04/10/2001,12:36,397.39,397.39,397.39,397.39,21
04/10/2001,12:44,395.55,395.55,395.55,395.55,42
04/10/2001,12:46,395.78,395.78,395.78,395.78,21
04/10/2001,12:49,396.45,396.45,396.45,396.45,21
04/10/2001,12:50,394.84,394.84,394.84,394.84,2114
04/10/2001,12:53,394.36,394.36,394.36,394.36,1057
04/10/2001,13:00,393.18,393.18,393.18,393.18,2114
04/10/2001,13:11,395.55,395.55,395.55,395.55,21
04/10/2001,13:34,397.44,397.44,397.44,397.44,317
04/10/2001,13:44,397.91,397.91,397.91,397.91,42
04/10/2001,14:32,393.18,393.18,393.18,393.18,21
04/10/2001,14:39,393.65,393.65,393.65,393.65,21
04/10/2001,14:50,396.59,396.59,396.59,396.59,21
04/10/2001,14:57,395.31,395.31,395.31,395.31,63
04/10/2001,15:16,397.44,397.91,397.44,397.91,42
04/10/2001,15:22,397.68,397.68,397.68,397.68,63
04/10/2001,15:36,397.44,397.44,397.44,397.44,2114
04/10/2001,15:38,396.02,396.02,396.02,396.02,42
04/10/2001,15:39,396.97,396.97,396.97,396.97,2114
04/10/2001,15:41,397.44,397.44,397.44,397.44,2114
04/10/2001,15:42,397.44,397.44,397.44,397.44,21
04/10/2001,15:52,397.2,397.2,397.2,397.2,211
04/10/2001,15:58,396.49,396.49,396.49,396.49,21
04/10/2001,16:01,396.49,396.49,396.49,396.49,4227
04/11/2001,09:35,398.62,398.62,397.44,397.44,2832
04/11/2001,09:36,397.44,397.44,397.44,397.44,4227
04/11/2001,09:38,398.15,399.1,398.15,399.1,63
04/11/2001,09:39,399.81,399.81,399.81,399.81,21
04/11/2001,09:40,401.23,401.23,401.23,401.23,106
04/11/2001,09:43,400.28,400.28,400.28,400.28,423
04/11/2001,09:44,398.86,398.86,398.86,398.86,21
04/11/2001,09:48,397.44,397.44,397.44,397.44,211
04/11/2001,09:49,397.44,397.44,397.2,397.2,655
04/11/2001,09:50,396.49,396.49,396.49,396.49,232
04/11/2001,09:51,396.02,396.02,396.02,396.02,254
04/11/2001,09:53,394.84,394.84,394.84,394.84,211
04/11/2001,09:54,395.07,395.07,394.84,394.84,42
04/11/2001,09:55,394.32,394.84,394.32,394.84,423
04/11/2001,09:56,394.6,394.6,394.6,394.6,317
04/11/2001,09:57,393.89,393.89,393.89,393.89,211
04/11/2001,09:58,392.71,392.71,392.71,392.71,106
04/11/2001,09:59,392.71,392.71,392.71,392.71,3170
04/11/2001,10:00,392.71,392.71,392.71,392.71,211
04/11/2001,10:02,392.71,392.71,392.71,392.71,21
04/11/2001,10:04,394.84,394.84,394.84,394.84,317
04/11/2001,10:06,395.31,395.31,395.31,395.31,190
04/11/2001,10:07,394.84,394.84,394.84,394.84,845
04/11/2001,10:14,395.31,395.31,395.31,395.31,63
04/11/2001,10:16,395.07,395.07,395.07,395.07,211
04/11/2001,10:18,394.37,394.37,394.37,394.37,21
04/11/2001,10:19,393.66,393.89,393.42,393.89,7651
04/11/2001,10:22,394.37,394.37,394.37,394.37,21
04/11/2001,10:23,394.41,394.41,394.41,394.41,21
04/11/2001,10:25,394.13,394.13,394.13,394.13,21
04/11/2001,10:37,393.66,393.66,393.66,393.66,1057
04/11/2001,10:43,392.71,392.71,392.71,392.71,211
04/11/2001,10:44,392,392,392,392,1902
04/11/2001,10:48,392,392,392,392,423
04/11/2001,10:51,392.24,392.24,392.24,392.24,21
04/11/2001,10:54,391.01,391.01,391.01,391.01,42
04/11/2001,11:01,391.01,391.01,391.01,391.01,42
04/11/2001,11:03,391.29,391.29,391.29,391.29,21
04/11/2001,11:04,390.63,391.76,390.63,391.76,63
04/11/2001,11:14,393.56,393.56,393.56,393.56,1691
04/11/2001,11:15,393.18,393.18,393.18,393.18,845
04/11/2001,11:16,393.61,393.61,393.61,393.61,21
04/11/2001,11:18,392.24,392.24,392.24,392.24,21
04/11/2001,11:22,393.18,393.18,393.18,393.18,423
04/11/2001,11:29,394.37,394.37,394.37,394.37,21
04/11/2001,11:33,392.95,392.95,392.95,392.95,1691
04/11/2001,11:35,392.95,393.42,392.95,393.42,655
04/11/2001,11:36,392.95,392.95,392.95,392.95,232
04/11/2001,11:43,392.71,392.71,392.47,392.47,1606
04/11/2001,11:44,392.76,392.76,392.76,392.76,21
04/11/2001,11:49,392.95,392.95,392.95,392.95,106
04/11/2001,11:51,392.24,392.24,392.24,392.24,85
04/11/2001,11:52,392.71,392.71,392.71,392.71,21
04/11/2001,11:56,390.82,390.82,390.82,390.82,106
04/11/2001,12:06,393.18,393.18,393.18,393.18,21
04/11/2001,12:23,392.24,392.24,392.24,392.24,42
04/11/2001,13:00,391.29,391.29,391.29,391.29,21
04/11/2001,13:31,391.53,391.53,391.53,391.53,127
04/11/2001,13:45,391.81,391.81,391.81,391.81,21
04/11/2001,14:02,389.87,389.87,389.87,389.87,1057
04/11/2001,14:05,389.87,389.87,389.87,389.87,634
04/11/2001,14:06,389.87,389.87,389.87,389.87,1057
04/11/2001,14:08,390.34,390.34,390.34,390.34,423
04/11/2001,14:12,390.2,390.2,390.2,390.2,21
04/11/2001,14:16,391.34,391.53,391.34,391.53,2114
04/11/2001,14:23,389.63,389.63,389.63,389.63,423
04/11/2001,14:25,390.39,390.58,390.39,390.58,2114
04/11/2001,14:31,389.63,389.63,389.63,389.63,21
04/11/2001,14:44,391.57,391.57,391.57,391.57,423
04/11/2001,14:45,391.53,391.53,391.53,391.53,1691
04/11/2001,14:47,391.48,391.48,391.48,391.48,423
04/11/2001,14:48,391.76,391.76,391.76,391.76,1691
04/11/2001,15:03,390.63,390.63,390.63,390.63,21
04/11/2001,15:17,390.49,390.49,390.49,390.49,21
04/11/2001,15:38,390.82,390.82,390.82,390.82,423
04/11/2001,15:52,390.34,390.72,390.34,390.72,85
04/11/2001,15:57,390.58,390.58,390.58,390.58,42
04/11/2001,16:00,389.63,389.63,389.63,389.63,21
04/12/2001,09:38,393.89,393.89,393.89,393.89,317
04/12/2001,09:48,395.45,395.45,395.45,395.45,42
04/12/2001,09:50,396.73,396.73,396.73,396.73,2261
04/12/2001,09:54,393.66,393.66,393.66,393.66,423
04/12/2001,10:06,396.02,396.02,396.02,396.02,423
04/12/2001,10:14,399,399.33,399,399.33,845
04/12/2001,10:17,398.39,398.39,398.39,398.39,423
04/12/2001,10:18,398.62,398.62,398.62,398.62,338
04/12/2001,10:19,398.62,398.62,398.62,398.62,423
04/12/2001,10:27,399.1,399.1,399.1,399.1,106
04/12/2001,10:48,398.1,398.1,398.1,398.1,42
04/12/2001,11:14,397.54,397.54,397.54,397.54,106
04/12/2001,11:26,399.43,399.43,399.43,399.43,21
04/12/2001,11:56,398.81,398.81,398.81,398.81,21
04/12/2001,12:05,396.54,396.54,396.54,396.54,85
04/12/2001,12:21,396.49,396.49,396.49,396.49,423
04/12/2001,12:23,396.02,396.02,396.02,396.02,423
04/12/2001,12:29,396.83,396.83,396.83,396.83,21
04/12/2001,13:01,396.59,396.59,396.59,396.59,21
04/12/2001,13:12,396.73,396.73,396.26,396.26,42
04/12/2001,13:17,396.26,396.26,396.26,396.26,106
04/12/2001,13:21,395.36,395.36,395.36,395.36,42
04/12/2001,13:25,396.26,396.26,396.26,396.26,21
04/12/2001,13:45,395.07,395.07,395.07,395.07,423
04/12/2001,13:48,396.16,396.16,396.16,396.16,21
04/12/2001,14:08,397.63,397.63,397.63,397.63,21
04/12/2001,14:13,397.77,397.77,397.77,397.77,42
04/12/2001,14:27,398.2,398.2,398.2,398.2,21
04/12/2001,14:38,398.77,398.77,398.77,398.77,21
04/12/2001,14:41,398.95,398.95,398.95,398.95,21
04/12/2001,14:45,398.86,398.86,398.86,398.86,63
04/12/2001,14:48,397.63,397.63,397.63,397.63,106
04/12/2001,15:01,396.02,396.02,396.02,396.02,106
04/12/2001,15:12,394.6,394.6,394.41,394.41,528
04/12/2001,15:16,394.13,394.13,394.13,394.13,42
04/12/2001,15:26,393.18,393.18,393.18,393.18,106
04/12/2001,15:33,392.57,392.57,392.57,392.57,42
04/12/2001,15:35,393.84,393.84,393.84,393.84,63
04/12/2001,15:44,394.13,394.13,394.13,394.13,3170
04/12/2001,15:49,394.22,394.22,394.22,394.22,21
04/12/2001,16:00,394.79,394.79,394.79,394.79,42
04/16/2001,09:37,396.02,396.02,396.02,396.02,1268
04/16/2001,09:39,399.81,399.81,399.81,399.81,148
04/16/2001,09:43,398.86,398.86,398.86,398.86,423
04/16/2001,09:54,399.05,399.05,399.05,399.05,21
04/16/2001,09:55,398.95,398.95,398.95,398.95,211
04/16/2001,09:59,399.71,399.71,399.71,399.71,211
04/16/2001,10:07,399.38,399.38,399.38,399.38,21
04/16/2001,10:24,399.52,399.52,399.52,399.52,85
04/16/2001,10:36,397.44,397.44,397.44,397.44,42
04/16/2001,10:40,398.53,398.53,398.53,398.53,148
04/16/2001,10:47,399.47,399.47,399.47,399.47,42
04/16/2001,10:49,399.52,399.52,399.52,399.52,21
04/16/2001,10:55,399.52,399.52,399.52,399.52,21
04/16/2001,10:56,400.04,400.04,400.04,400.04,127
04/16/2001,11:24,400.85,400.85,400.85,400.85,148
04/16/2001,11:30,400.28,400.52,400.28,400.52,85
04/16/2001,11:36,401.08,401.08,401.08,401.08,148
04/16/2001,11:44,401.23,401.23,401.23,401.23,106
04/16/2001,11:46,401.7,401.7,401.7,401.7,2114
04/16/2001,11:47,401.79,401.79,401.79,401.79,211
04/16/2001,11:59,401.79,401.79,401.79,401.79,63
04/16/2001,12:26,402.65,402.65,402.65,402.65,21
04/16/2001,12:28,402.65,402.65,402.65,402.65,190
04/16/2001,12:29,402.65,402.65,402.65,402.65,63
04/16/2001,12:35,402.36,402.36,402.36,402.36,21
04/16/2001,12:53,401.7,401.7,401.7,401.7,42
04/16/2001,12:59,401.46,401.46,401.46,401.46,63
04/16/2001,13:01,401.6,401.6,401.6,401.6,85
04/16/2001,13:08,400.99,401.32,400.99,401.32,148
04/16/2001,13:18,402.17,402.17,402.17,402.17,317
04/16/2001,13:20,401.46,401.46,401.46,401.46,21
04/16/2001,13:23,401.79,401.79,401.79,401.79,21
04/16/2001,13:30,401.23,401.23,401.23,401.23,63
04/16/2001,13:42,400.61,400.61,400.61,400.61,211
04/16/2001,13:49,400.99,400.99,400.99,400.99,21
04/16/2001,14:10,401.46,401.46,401.46,401.46,21
04/16/2001,14:20,400.99,400.99,400.99,400.99,21
04/16/2001,14:39,399.81,399.81,399.81,399.81,127
04/16/2001,14:45,398.2,398.2,398.2,398.2,127
04/16/2001,15:01,398.1,398.1,398.1,398.1,42
04/16/2001,15:16,398.01,398.01,398.01,398.01,21
04/16/2001,15:25,398.77,398.77,398.77,398.77,42
04/16/2001,15:44,400.28,400.28,400.28,400.28,10568
04/17/2001,09:38,400.75,400.75,400.75,400.75,106
04/17/2001,09:39,403.12,403.12,403.12,403.12,21
04/17/2001,09:44,403.4,403.4,403.4,403.4,21
04/17/2001,09:45,403.4,403.4,403.4,403.4,63
04/17/2001,09:46,403.35,403.35,403.35,403.35,423
04/17/2001,09:49,400.52,400.52,400.52,400.52,21
04/17/2001,09:52,397.68,397.68,397.44,397.44,169
04/17/2001,10:07,396.68,396.68,396.68,396.68,21
04/17/2001,10:08,397.44,397.44,397.44,397.44,423
04/17/2001,10:09,397.63,397.63,397.63,397.63,106
04/17/2001,10:25,399.47,399.47,399.47,399.47,106
04/17/2001,10:29,400.28,400.28,400.28,400.28,106
04/17/2001,10:59,404.06,404.54,404.06,404.54,232
04/17/2001,11:02,406.52,406.52,406.52,406.52,317
04/17/2001,11:04,405.01,405.01,405.01,405.01,211
04/17/2001,11:08,405.39,405.39,405.39,405.39,127
04/17/2001,11:24,406.9,406.9,406.9,406.9,148
04/17/2001,11:47,404.25,404.25,404.25,404.25,1057
04/17/2001,11:49,405.39,405.39,405.39,405.39,106
04/17/2001,11:50,405.96,405.96,405.96,405.96,21
04/17/2001,12:10,404.3,404.3,404.3,404.3,423
04/17/2001,12:29,404.44,404.44,404.44,404.44,21
04/17/2001,12:36,402.88,402.88,402.88,402.88,21
04/17/2001,13:05,403.12,403.12,403.12,403.12,21
04/17/2001,13:06,402.69,402.69,402.69,402.69,8454
04/17/2001,13:09,402.36,402.36,402.36,402.36,21
04/17/2001,13:36,402.41,402.41,402.41,402.41,42
04/17/2001,13:41,402.69,402.69,402.69,402.69,21
04/17/2001,14:11,403.35,403.35,403.35,403.35,2114
04/17/2001,15:09,405.2,405.2,405.2,405.2,21
04/17/2001,15:12,405.15,405.15,405.15,405.15,21
04/17/2001,15:19,406,406,406,406,42
04/17/2001,15:49,406.81,406.81,406.81,406.81,507
04/17/2001,15:50,406.43,406.43,406.43,406.43,63
04/18/2001,09:38,403.36,403.36,403.36,403.36,63
04/18/2001,09:39,402.17,402.17,402.17,402.17,21
04/18/2001,09:45,401.23,401.23,401.23,401.23,4227
04/18/2001,09:47,398.86,398.86,398.86,398.86,3170
04/18/2001,09:48,398.77,398.86,398.77,398.86,676
04/18/2001,10:09,398.39,398.39,398.39,398.39,4227
04/18/2001,10:10,398.39,398.39,398.39,398.39,4248
04/18/2001,10:14,397.44,397.44,397.44,397.44,63
04/18/2001,10:15,398.39,398.39,398.39,398.39,42
04/18/2001,10:40,398.01,398.01,398.01,398.01,21
04/18/2001,10:53,397.82,397.82,397.82,397.82,21
04/18/2001,10:55,398.01,398.01,398.01,398.01,845
04/18/2001,10:59,402.17,402.17,402.17,402.17,106
04/18/2001,11:01,403.36,403.36,403.36,403.36,106
04/18/2001,11:05,403.36,403.36,403.36,403.36,2008
04/18/2001,11:13,402.36,402.36,402.36,402.36,21
04/18/2001,11:20,405.72,405.72,405.72,405.72,127
04/18/2001,11:24,408.65,408.65,408.65,408.65,21
04/18/2001,11:41,408.61,408.61,408.61,408.61,21
04/18/2001,11:42,406.53,406.53,406.53,406.53,1057
04/18/2001,11:46,406.9,406.9,406.9,406.9,21
04/18/2001,11:49,406.71,406.71,406.71,406.71,1057
04/18/2001,11:55,409.08,409.08,409.08,409.08,21
04/18/2001,12:08,409.79,409.79,409.79,409.79,21
04/18/2001,12:13,409.27,409.74,409.27,409.74,4227
04/18/2001,12:24,409.27,409.27,409.27,409.27,42
04/18/2001,12:56,406.53,406.53,406.53,406.53,21
04/18/2001,13:04,405.44,405.44,405.44,405.44,528
04/18/2001,13:17,404.06,405.91,404.06,405.91,148
04/18/2001,13:34,404.82,404.82,404.82,404.82,21
04/18/2001,13:43,404.3,404.3,404.3,404.3,10568
04/18/2001,13:48,402.55,402.55,402.55,402.55,21
04/18/2001,13:51,402.36,402.36,402.36,402.36,528
04/18/2001,14:35,399.33,399.33,399.33,399.33,106
04/18/2001,14:36,398.95,398.95,398.95,398.95,3065
04/18/2001,14:40,399.71,399.71,399.71,399.71,21
04/18/2001,14:41,398.15,398.15,398.15,398.15,127
04/18/2001,14:52,396.87,396.87,396.87,396.87,296
04/18/2001,14:53,396.68,396.68,396.68,396.68,21
04/18/2001,15:15,395.08,395.08,395.08,395.08,63
04/18/2001,15:19,394.37,394.37,394.37,394.37,2114
04/18/2001,15:45,395.17,395.17,395.17,395.17,211
04/18/2001,16:01,395.17,395.55,395.17,395.55,507
04/19/2001,09:41,395.93,395.93,395.93,395.93,21
04/19/2001,09:42,395.93,395.93,395.93,395.93,21
04/19/2001,09:45,393.18,393.18,393.18,393.18,106
04/19/2001,09:46,392.95,392.95,392.95,392.95,106
04/19/2001,09:47,392.76,392.76,392.52,392.52,1310
04/19/2001,09:48,393.28,393.28,393.28,393.28,21
04/19/2001,09:54,389.68,389.68,389.68,389.68,528
04/19/2001,10:06,392.33,392.33,392.33,392.33,12681
04/19/2001,10:13,388.55,388.55,388.55,388.55,106
04/19/2001,10:17,389.21,389.21,389.21,389.21,21
04/19/2001,10:24,390.58,390.58,390.58,390.58,1057
04/19/2001,10:33,389.07,389.07,389.07,389.07,42
04/19/2001,10:44,388.92,388.92,388.92,388.92,761
04/19/2001,10:53,387.74,387.74,387.74,387.74,21
04/19/2001,11:05,385.85,385.85,385.85,385.85,21
04/19/2001,11:07,385.14,385.14,385.14,385.14,655
04/19/2001,11:08,386.09,386.09,386.09,386.09,211
04/19/2001,11:09,386.09,386.09,386.09,386.09,211
04/19/2001,11:11,386.09,386.09,386.09,386.09,211
04/19/2001,11:12,385.61,385.61,385.61,385.61,42
04/19/2001,11:21,385.14,385.14,385.14,385.14,423
04/19/2001,11:24,385.38,385.38,385.38,385.38,211
04/19/2001,11:34,385.61,385.61,385.61,385.61,106
04/19/2001,11:35,385.85,385.85,385.85,385.85,3170
04/19/2001,11:52,386.56,386.56,385.85,385.85,1141
04/19/2001,12:01,385.85,385.85,385.85,385.85,106
04/19/2001,12:02,385.38,385.38,385.38,385.38,21
04/19/2001,12:09,386.09,386.09,386.09,386.09,42
04/19/2001,12:10,386.09,386.09,386.09,386.09,1057
04/19/2001,12:19,386.32,386.32,386.32,386.32,21
04/19/2001,12:21,386.56,386.56,385.38,385.38,232
04/19/2001,12:23,386.79,386.79,386.79,386.79,845
04/19/2001,12:24,385.38,385.38,385.38,385.38,21
04/19/2001,12:28,387.27,387.27,387.27,387.27,1057
04/19/2001,13:00,386.79,386.79,386.79,386.79,1057
04/19/2001,13:20,386.04,386.04,386.04,386.04,42
04/19/2001,13:21,386.09,386.09,386.09,386.09,423
04/19/2001,13:22,387.27,387.27,387.27,387.27,1057
04/19/2001,13:36,388.36,388.36,388.36,388.36,2114
04/19/2001,14:02,387.6,387.6,387.6,387.6,85
04/19/2001,14:03,386.56,386.56,386.56,386.56,42
04/19/2001,14:23,385.85,385.85,385.85,385.85,42
04/19/2001,14:37,385.85,385.85,385.85,385.85,21
04/19/2001,14:38,385.85,385.85,385.85,385.85,42
04/19/2001,14:49,385.38,385.38,385.38,385.38,63
04/19/2001,14:58,383.72,383.72,383.72,383.72,2114
04/19/2001,15:11,383.25,383.25,382.54,382.54,211
04/19/2001,15:13,383.72,383.72,383.72,383.72,106
04/19/2001,15:15,382.3,382.3,382.3,382.3,21
04/19/2001,15:16,382.35,382.35,382.35,382.35,21
04/19/2001,15:32,383.48,383.48,383.48,383.48,21
04/19/2001,15:44,383.72,383.72,383.72,383.72,63
04/19/2001,15:50,383.39,383.39,383.39,383.39,211
04/19/2001,16:04,384.62,384.62,384.62,384.62,2114
04/20/2001,09:42,386.79,386.79,386.79,386.79,85
04/20/2001,09:44,388.21,388.21,388.21,388.21,106
04/20/2001,09:46,388.92,388.92,388.92,388.92,211
04/20/2001,09:48,390.11,390.11,390.11,390.11,3065
04/20/2001,09:49,389.07,389.07,389.07,389.07,21
04/20/2001,09:50,389.02,389.02,389.02,389.02,2114
04/20/2001,10:00,391.05,391.05,391.05,391.05,3170
04/20/2001,10:05,392,392,392,392,106
04/20/2001,10:06,392.71,392.71,392.71,392.71,317
04/20/2001,10:25,391.05,391.05,391.05,391.05,2114
04/20/2001,10:36,393.66,393.66,393.66,393.66,21
04/20/2001,10:42,393.89,393.89,393.89,393.89,211
04/20/2001,10:44,393.42,393.42,393.42,393.42,63
04/20/2001,10:46,393.56,393.56,393.56,393.56,21
04/20/2001,10:49,393.42,393.42,393.42,393.42,211
04/20/2001,11:04,395.31,395.31,394.65,394.65,444
04/20/2001,11:05,394.65,394.65,394.6,394.6,3191
04/20/2001,11:09,394.6,394.6,394.6,394.6,2114
04/20/2001,11:33,391.05,391.05,391.05,391.05,1057
04/20/2001,11:35,391.05,392.95,391.05,392.95,1162
04/20/2001,11:49,393.13,393.13,393.13,393.13,21
04/20/2001,12:01,391.76,391.76,391.76,391.76,21
04/20/2001,12:03,392,392,392,392,42
04/20/2001,12:09,391.53,391.53,391.53,391.53,21
04/20/2001,12:11,391.62,391.62,391.62,391.62,21
04/20/2001,13:11,394.27,394.27,394.27,394.27,106
04/20/2001,13:45,394.41,394.41,394.41,394.41,63
04/20/2001,13:50,393.42,393.42,393.42,393.42,6552
04/20/2001,14:14,393.66,393.66,393.66,393.66,85
04/20/2001,15:05,394.84,394.84,394.84,394.84,21
04/20/2001,15:45,393.89,393.89,393.89,393.89,21
04/20/2001,15:52,394.37,394.37,394.37,394.37,42
04/20/2001,15:58,393.66,393.66,393.66,393.66,42
04/20/2001,16:00,393.42,393.42,393.42,393.42,106
04/23/2001,09:39,402.17,402.17,400.37,400.37,993
04/23/2001,09:40,400.28,402.17,400.28,400.28,127
04/23/2001,09:48,402.17,402.17,402.17,402.17,21
04/23/2001,09:49,402.65,402.65,402.65,402.65,42
04/23/2001,09:59,402.41,402.41,402.41,402.41,2642
04/23/2001,10:05,403.59,403.59,403.59,403.59,42
04/23/2001,10:06,403.12,403.12,403.12,403.12,1585
04/23/2001,10:07,403.83,404.77,403.12,404.77,4016
04/23/2001,10:16,404.06,404.06,404.06,404.06,106
04/23/2001,10:25,404.06,404.06,404.06,404.06,21
04/23/2001,10:36,405.96,405.96,405.96,405.96,106
04/23/2001,10:46,404.3,404.3,404.3,404.3,21
04/23/2001,10:58,404.77,404.77,404.77,404.77,21
04/23/2001,11:04,405.72,405.72,405.72,405.72,1057
04/23/2001,11:13,405.01,405.01,405.01,405.01,211
04/23/2001,11:16,406.9,406.9,406.9,406.9,1057
04/23/2001,11:23,405.25,405.25,405.25,405.25,42
04/23/2001,11:35,405.01,405.01,405.01,405.01,21
04/23/2001,11:47,404.3,404.3,404.3,404.3,21
04/23/2001,11:50,404.77,404.77,404.77,404.77,5284
04/23/2001,11:54,404.3,404.3,404.3,404.3,42
04/23/2001,11:56,405.48,405.48,405.48,405.48,21
04/23/2001,12:14,406.15,406.15,406.15,406.15,21
04/23/2001,12:21,406.05,406.05,406.05,406.05,42
04/23/2001,12:27,405.48,405.48,405.48,405.48,42
04/23/2001,13:10,406.48,406.48,406.48,406.48,63
04/23/2001,13:17,406.9,406.9,406.9,406.9,21
04/23/2001,13:18,406.9,406.9,406.9,406.9,42
04/23/2001,13:37,406.9,406.9,406.9,406.9,465
04/23/2001,13:56,407.47,407.47,407.47,407.47,106
04/23/2001,14:03,408.04,408.04,408.04,408.04,106
04/23/2001,14:06,408.23,408.23,408.23,408.23,211
04/23/2001,14:13,407.66,407.66,407.66,407.66,21
04/23/2001,14:21,407.61,407.61,407.61,407.61,42
04/23/2001,14:40,406.9,406.9,406.9,406.9,21
04/23/2001,15:02,407.76,407.76,407.76,407.76,21
04/23/2001,15:34,406.9,406.9,406.9,406.9,106
04/23/2001,15:59,405.34,405.34,405.34,405.34,42
04/24/2001,09:38,411.63,411.63,411.63,411.63,85
04/24/2001,09:40,410.92,410.92,410.92,410.92,21
04/24/2001,09:44,411.63,411.63,411.63,411.63,85
04/24/2001,09:57,409.27,409.27,409.27,409.27,42
04/24/2001,10:09,411.4,411.4,411.4,411.4,21
04/24/2001,10:10,411.63,411.63,411.63,411.63,2642
04/24/2001,10:11,412.96,412.96,412.96,412.96,21
04/24/2001,10:13,411.63,411.63,411.63,411.63,21
04/24/2001,10:14,411.11,411.11,411.11,411.11,21
04/24/2001,10:24,410.31,410.31,410.31,410.31,21
04/24/2001,10:26,409.27,409.27,408.61,408.61,127
04/24/2001,10:28,410.4,410.4,410.4,410.4,21
04/24/2001,10:30,408.84,408.84,408.84,408.84,423
04/24/2001,10:37,410.45,410.45,410.45,410.45,42
04/24/2001,10:39,408.8,409.51,408.8,409.51,2325
04/24/2001,10:46,408.09,408.09,408.09,408.09,1057
04/24/2001,10:59,407.33,407.33,407.33,407.33,42
04/24/2001,11:00,406.67,406.67,406.67,406.67,4227
04/24/2001,11:02,407.38,407.38,407.38,407.38,63
04/24/2001,11:04,408.09,408.09,408.09,408.09,21
04/24/2001,11:06,409.55,409.55,409.55,409.55,211
04/24/2001,11:09,407.85,407.85,407.85,407.85,21
04/24/2001,11:19,407.38,407.38,407.38,407.38,211
04/24/2001,11:21,408.94,408.94,408.94,408.94,21
04/24/2001,11:28,409.22,409.22,409.22,409.22,42
04/24/2001,11:29,409.22,409.27,409.22,409.27,106
04/24/2001,11:39,410.4,410.4,410.4,410.4,21
04/24/2001,12:08,409.27,409.27,409.27,409.27,21
04/24/2001,12:09,409.74,409.74,409.74,409.74,21
04/24/2001,12:11,408.23,409.36,408.23,409.36,8496
04/24/2001,12:14,406.9,406.9,406.9,406.9,21
04/24/2001,12:26,407.47,407.47,407.47,407.47,21
04/24/2001,12:48,405.39,405.39,405.39,405.39,127
04/24/2001,12:52,404.54,404.54,403.45,403.45,85
04/24/2001,13:04,403.35,403.35,403.35,403.35,4227
04/24/2001,13:28,404.06,404.06,404.06,404.06,4269
04/24/2001,13:43,403.69,403.69,403.69,403.69,21
04/24/2001,13:49,403.31,403.31,403.31,403.31,21
04/24/2001,14:02,401.6,401.6,401.6,401.6,3170
04/24/2001,14:04,401.6,402.64,401.6,402.64,42
04/24/2001,14:08,401.04,401.04,401.04,401.04,21
04/24/2001,14:13,402.17,402.17,402.17,402.17,21
04/24/2001,14:23,402.55,402.55,402.55,402.55,21
04/24/2001,14:25,401.23,401.23,401.23,401.23,21
04/24/2001,15:05,405.58,405.58,405.58,405.58,21
04/24/2001,15:13,404.58,404.58,404.58,404.58,21
04/24/2001,15:20,404.54,404.54,404.54,404.54,148
04/24/2001,15:21,404.54,404.54,404.54,404.54,21
04/24/2001,15:52,404.96,404.96,404.96,404.96,21
04/25/2001,09:36,403.83,403.83,403.83,403.83,423
04/25/2001,09:37,402.17,402.17,402.17,402.17,106
04/25/2001,09:46,400.75,400.75,400.75,400.75,42
04/25/2001,09:47,399.81,399.81,399.81,399.81,3170
04/25/2001,09:48,401.04,401.04,401.04,401.04,21
04/25/2001,09:51,400.28,400.28,400.28,400.28,21
04/25/2001,09:56,401.79,401.79,401.79,401.79,21
04/25/2001,10:08,399.33,399.33,399.33,399.33,21
04/25/2001,10:17,400.52,400.52,400.52,400.52,21
04/25/2001,10:21,403.78,403.78,403.78,403.78,42
04/25/2001,10:28,406.67,406.67,406.67,406.67,3170
04/25/2001,10:34,406.9,406.9,406.9,406.9,106
04/25/2001,11:13,407.85,407.85,407.85,407.85,42
04/25/2001,11:38,410.45,410.45,410.45,410.45,106
04/25/2001,11:44,408.99,408.99,408.99,408.99,42
04/25/2001,11:53,411.07,411.07,411.07,411.07,211
04/25/2001,11:55,411.45,411.45,411.45,411.45,211
04/25/2001,12:18,409.74,409.74,409.74,409.74,2114
04/25/2001,12:28,410.69,411.54,410.69,411.54,127
04/25/2001,12:43,410.69,410.69,410.69,410.69,21
04/25/2001,12:51,411.16,411.16,411.16,411.16,63
04/25/2001,12:57,410.88,410.88,410.88,410.88,211
04/25/2001,12:59,410.69,410.69,410.69,410.69,211
04/25/2001,13:02,410.45,410.45,410.45,410.45,211
04/25/2001,13:05,409.93,409.93,409.93,409.93,106
04/25/2001,13:22,410.4,410.4,410.4,410.4,317
04/25/2001,13:28,411.16,411.16,411.16,411.16,21
04/25/2001,13:29,411.16,411.63,411.16,411.63,148
04/25/2001,13:45,411.63,411.63,411.63,411.63,148
04/25/2001,13:59,409.03,409.03,409.03,409.03,106
04/25/2001,14:00,408.84,408.84,408.84,408.84,127
04/25/2001,14:01,408.84,408.84,408.84,408.84,423
04/25/2001,14:26,409.17,409.17,409.17,409.17,42
04/25/2001,14:49,408.32,408.32,408.32,408.32,106
04/25/2001,15:21,411.63,411.63,411.63,411.63,21
04/25/2001,15:42,412.2,412.2,412.2,412.2,21
04/25/2001,15:43,412.2,412.2,412.2,412.2,106
04/25/2001,15:44,412.91,412.91,412.91,412.91,21
04/25/2001,15:54,412.96,412.96,412.96,412.96,21
04/25/2001,15:57,413.34,413.34,413.34,413.34,42
04/25/2001,15:59,413.34,413.34,413.34,413.34,21
04/26/2001,09:54,428.76,428.76,428.76,428.76,2240
04/26/2001,09:56,429.19,429.19,429.19,429.19,528
04/26/2001,09:58,428.9,428.9,428.67,428.67,6341
04/26/2001,09:59,429.61,429.61,429.61,429.61,127
04/26/2001,10:00,431.89,431.89,431.89,431.89,42
04/26/2001,10:08,431.41,431.41,431.41,431.41,148
04/26/2001,10:12,432.93,432.93,432.93,432.93,3170
04/26/2001,10:14,432.45,432.93,432.45,432.93,148
04/26/2001,10:15,434.82,434.82,434.82,434.82,296
04/26/2001,10:22,435.53,435.53,435.53,435.53,127
04/26/2001,10:28,436.24,436.24,436.24,436.24,15851
04/26/2001,10:29,435.29,435.29,435.29,435.29,106
04/26/2001,10:32,435.29,435.29,435.29,435.29,211
04/26/2001,10:42,435.29,435.29,435.29,435.29,42
04/26/2001,10:57,435.29,435.29,435.29,435.29,211
04/26/2001,10:59,436,436,436,436,21
04/26/2001,11:01,435.86,435.86,435.86,435.86,42
04/26/2001,11:08,435.29,435.29,435.29,435.29,423
04/26/2001,11:09,436.24,436.24,436.24,436.24,2959
04/26/2001,11:14,435.86,435.86,435.86,435.86,42
04/26/2001,11:17,434.53,434.53,434.53,434.53,21
04/26/2001,11:18,435.29,435.29,435.29,435.29,3170
04/26/2001,11:21,435.62,435.62,435.62,435.62,21
04/26/2001,11:33,434.82,434.82,434.82,434.82,21
04/26/2001,11:35,433.59,433.59,433.59,433.59,211
04/26/2001,11:36,433.73,433.73,433.73,433.73,42
04/26/2001,11:54,435.06,435.06,435.06,435.06,106
04/26/2001,12:16,435.62,435.62,435.62,435.62,63
04/26/2001,12:18,434.72,434.72,434.72,434.72,21
04/26/2001,12:21,435.53,435.53,435.53,435.53,21
04/26/2001,12:39,435.53,435.53,435.53,435.53,21
04/26/2001,12:53,436.24,436.24,435.1,435.1,42
04/26/2001,13:14,434.91,434.91,434.91,434.91,2135
04/26/2001,13:26,436.05,436.05,436.05,436.05,21
04/26/2001,13:29,436.24,436.24,436.24,436.24,42
04/26/2001,13:30,437.04,437.04,437.04,437.04,42
04/26/2001,13:38,437.7,437.7,437.7,437.7,21
04/26/2001,13:47,436.24,436.24,436.24,436.24,21
04/26/2001,13:58,436.62,436.62,436.62,436.62,21
04/26/2001,14:31,437.56,437.56,437.56,437.56,21
04/26/2001,14:50,436.24,436.24,436.24,436.24,21
04/26/2001,14:51,435.1,435.1,435.1,435.1,106
04/26/2001,15:27,435.43,435.43,435.43,435.43,21
04/26/2001,15:37,433.97,433.97,433.97,433.97,127
04/26/2001,15:43,435.29,435.29,435.29,435.29,106
04/26/2001,15:54,433.64,433.64,433.64,433.64,63
04/26/2001,15:57,434.58,434.58,434.58,434.58,5284
04/27/2001,09:36,434.41,434.41,434.41,434.41,402
04/27/2001,09:38,432.05,432.05,431.57,431.57,42
04/27/2001,09:41,432.47,432.47,432.47,432.47,21
04/27/2001,09:42,432.99,432.99,432.99,432.99,42
04/27/2001,09:46,432.05,432.05,432.05,432.05,10566
04/27/2001,09:58,430.63,430.63,430.63,430.63,21
04/27/2001,10:11,431.76,431.76,431.76,431.76,21
04/27/2001,10:25,433.09,433.09,433.09,433.09,21
04/27/2001,10:29,432.9,432.9,432.9,432.9,42
04/27/2001,10:32,432.14,432.14,432.14,432.14,21
04/27/2001,10:38,432.05,432.05,432.05,432.05,21
04/27/2001,11:00,432.14,432.14,432.14,432.14,21
04/27/2001,11:21,431.76,431.76,431.76,431.76,2113
04/27/2001,11:22,430.63,430.63,430.63,430.63,21
04/27/2001,11:31,431.1,431.1,431.1,431.1,21
04/27/2001,11:45,432.52,432.52,432.52,432.52,21
04/27/2001,11:51,434.41,434.41,434.41,434.41,42
04/27/2001,12:14,433.47,433.47,433.47,433.47,423
04/27/2001,12:32,432.28,432.28,432.28,432.28,423
04/27/2001,12:40,433.7,433.7,433.7,433.7,21
04/27/2001,13:07,433.47,433.47,433.47,433.47,106
04/27/2001,13:11,434.18,434.18,434.18,434.18,5283
04/27/2001,13:24,434.18,434.65,434.18,434.65,3191
04/27/2001,13:33,435.12,435.12,435.12,435.12,21
04/27/2001,13:42,434.65,434.65,434.65,434.65,5283
04/27/2001,13:55,432.05,432.05,432.05,432.05,21
04/27/2001,15:40,431.62,431.62,431.62,431.62,42
04/27/2001,15:51,430.2,430.2,430.2,430.2,42
04/27/2001,15:56,432,432,432,432,63
04/27/2001,16:00,430.48,430.48,430.48,430.48,3170
04/27/2001,16:06,429.68,429.68,429.68,429.68,21
04/30/2001,09:38,428.26,428.26,428.26,428.26,127
04/30/2001,09:48,437.25,437.25,437.25,437.25,21
04/30/2001,09:54,439.14,439.14,439.14,439.14,634
04/30/2001,09:56,440.09,440.09,440.09,440.09,676
04/30/2001,09:57,440.56,440.56,440.56,440.56,423
04/30/2001,09:59,440.8,440.8,440.8,440.8,2451
04/30/2001,10:00,440.09,440.56,440.09,440.56,2134
04/30/2001,10:01,439.43,439.43,439.43,439.43,63
04/30/2001,10:03,440.56,440.56,440.56,440.56,2113
04/30/2001,10:07,441.18,441.18,441.18,441.18,3170
04/30/2001,10:09,441.37,441.37,441.37,441.37,211
04/30/2001,10:10,441.75,441.75,441.75,441.75,21
04/30/2001,10:17,443.4,443.4,443.4,443.4,3170
04/30/2001,10:18,442.46,442.46,442.46,442.46,106
04/30/2001,10:19,443.31,443.64,443.31,443.64,254
04/30/2001,10:21,443.17,443.17,443.17,443.17,21
04/30/2001,10:30,442.22,442.22,442.22,442.22,21
04/30/2001,10:34,440.56,440.56,440.56,440.56,106
04/30/2001,10:57,441.98,443.78,441.98,443.78,85
04/30/2001,10:58,443.88,443.88,443.88,443.88,317
04/30/2001,11:12,442.46,442.46,442.46,442.46,21
04/30/2001,11:17,443.17,443.17,443.17,443.17,21
04/30/2001,11:33,441.32,442.65,441.32,442.65,232
04/30/2001,11:43,440.09,440.09,440.09,440.09,211
04/30/2001,11:52,438.91,438.91,438.91,438.91,42
04/30/2001,11:56,439.38,439.38,439.38,439.38,21
04/30/2001,12:10,441.04,441.04,441.04,441.04,21
04/30/2001,12:25,442.17,442.17,442.17,442.17,21
04/30/2001,12:53,441.51,441.51,441.51,441.51,42
04/30/2001,12:54,442.69,442.69,442.69,442.69,106
04/30/2001,13:10,441.04,442.17,441.04,442.17,190
04/30/2001,13:25,441.51,441.51,441.51,441.51,85
04/30/2001,14:07,439.85,439.85,439.85,439.85,42
04/30/2001,14:08,439.85,439.85,439.85,439.85,211
04/30/2001,14:10,439.14,439.14,439.14,439.14,2113
04/30/2001,14:11,439.85,439.85,439.85,439.85,21
04/30/2001,14:13,439.85,439.85,439.85,439.85,21
04/30/2001,14:14,439.05,439.05,439.05,439.05,21
04/30/2001,14:15,439.62,439.62,439.62,439.62,2113
04/30/2001,14:16,439.62,439.62,439.62,439.62,63
04/30/2001,14:26,440.09,440.09,440.09,440.09,42
04/30/2001,14:37,436.3,436.3,436.3,436.3,21
04/30/2001,14:51,435.59,435.59,435.59,435.59,21
04/30/2001,15:00,435.83,435.83,435.83,435.83,42
04/30/2001,15:01,436.3,436.3,436.3,436.3,63
04/30/2001,15:02,436.3,436.3,436.3,436.3,42
04/30/2001,15:07,436.3,436.3,436.3,436.3,63
04/30/2001,15:08,436.3,436.3,436.3,436.3,42
04/30/2001,15:15,437.25,437.25,437.25,437.25,423
04/30/2001,15:16,437.25,437.25,437.25,437.25,211
04/30/2001,15:25,437.96,437.96,437.96,437.96,21
04/30/2001,15:39,437.72,437.72,437.72,437.72,63
04/30/2001,15:40,438.77,438.77,438.77,438.77,21
04/30/2001,15:44,439.1,439.1,439.1,439.1,21
04/30/2001,15:45,437.72,437.72,437.72,437.72,106
04/30/2001,15:48,437.72,437.72,437.72,437.72,106
04/30/2001,15:49,438.86,438.86,438.86,438.86,21
04/30/2001,15:57,438.91,438.91,438.91,438.91,63
04/30/2001,15:58,439,439,439,439,85
05/01/2001,09:37,436.3,436.3,436.3,436.3,254
05/01/2001,09:42,435.36,435.36,435.36,435.36,1099
05/01/2001,09:46,432.28,432.28,432.28,432.28,21343
05/01/2001,09:50,428.35,428.35,428.35,428.35,42
05/01/2001,09:54,428.73,428.73,428.73,428.73,42
05/01/2001,09:57,428.17,428.17,428.17,428.17,127
05/01/2001,09:59,429.49,429.49,429.49,429.49,63
05/01/2001,10:04,428.59,428.59,428.59,428.59,1057
05/01/2001,10:05,427.93,427.93,427.93,427.93,5283
05/01/2001,10:08,430.39,430.39,430.39,430.39,63
05/01/2001,10:09,430.48,430.48,430.48,430.48,21
05/01/2001,10:17,428.26,428.26,428.26,428.26,1057
05/01/2001,10:26,428.31,428.31,428.31,428.31,296
05/01/2001,10:45,431.81,431.81,431.81,431.81,42
05/01/2001,11:15,430.44,430.44,430.44,430.44,5283
05/01/2001,11:25,429.92,429.92,429.92,429.92,63
05/01/2001,11:26,429.92,429.92,429.92,429.92,85
05/01/2001,11:29,430.63,431.34,430.63,431.34,148
05/01/2001,11:32,431.81,431.81,431.81,431.81,5283
05/01/2001,11:37,432.05,432.05,432.05,432.05,1057
05/01/2001,11:51,432.05,432.05,432.05,432.05,21
05/01/2001,12:05,432.99,432.99,432.99,432.99,21
05/01/2001,12:09,432.99,432.99,432.99,432.99,5283
05/01/2001,12:16,434.79,434.79,434.79,434.79,211
05/01/2001,12:17,435.17,435.17,435.17,435.17,21
05/01/2001,12:26,435.17,435.17,435.17,435.17,42
05/01/2001,12:37,433.28,433.28,433.28,433.28,21
05/01/2001,12:50,435.93,435.93,435.93,435.93,21
05/01/2001,13:06,434.41,434.41,434.41,434.41,42
05/01/2001,13:10,434.98,434.98,434.98,434.98,5283
05/01/2001,13:13,434.6,434.6,434.6,434.6,21
05/01/2001,13:14,434.18,434.18,434.18,434.18,21
05/01/2001,13:15,434.18,434.18,434.18,434.18,21
05/01/2001,13:18,434.18,434.18,434.18,434.18,211
05/01/2001,13:27,434.03,434.03,434.03,434.03,42
05/01/2001,13:42,430.96,430.96,430.96,430.96,21
05/01/2001,13:46,433.47,433.47,433.47,433.47,211
05/01/2001,14:12,432.42,432.42,432.42,432.42,423
05/01/2001,14:13,432.05,432.05,432.05,432.05,5283
05/01/2001,14:20,431.38,431.38,431.24,431.24,63
05/01/2001,14:42,431.57,431.57,431.57,431.57,127
05/01/2001,15:07,431.57,431.57,431.57,431.57,21
05/01/2001,15:17,431.57,431.57,431.57,431.57,63
05/01/2001,15:20,430.63,430.63,430.63,430.63,21
05/01/2001,15:27,430.34,430.34,430.34,430.34,63
05/01/2001,15:31,430.44,430.44,430.44,430.44,21
05/01/2001,15:48,430.48,430.48,430.48,430.48,21
05/01/2001,15:52,430.34,430.34,430.34,430.34,42
05/01/2001,15:54,430.63,430.63,430.63,430.63,5283
05/02/2001,09:57,409.57,409.57,409.57,409.57,1247
05/02/2001,09:59,409.57,409.57,409.57,409.57,1057
05/02/2001,10:00,411.46,411.46,410.14,410.14,190
05/02/2001,10:01,410.28,410.28,410.28,410.28,21
05/02/2001,10:03,411.7,411.7,411.7,411.7,106
05/02/2001,10:05,412.64,412.64,412.64,412.64,21
05/02/2001,10:08,411.7,411.7,411.7,411.7,127
05/02/2001,10:09,411.7,411.7,411.7,411.7,106
05/02/2001,10:10,411.7,411.7,411.7,411.7,21
05/02/2001,10:11,410.04,410.04,409.9,409.9,63
05/02/2001,10:13,409.85,409.85,409.8,409.8,6445
05/02/2001,10:16,409.33,409.33,409.33,409.33,21
05/02/2001,10:17,409.33,409.33,408.72,408.72,254
05/02/2001,10:19,408.15,408.15,408.15,408.15,85
05/02/2001,10:21,406.21,406.21,406.21,406.21,42
05/02/2001,10:23,407.3,407.3,407.3,407.3,21
05/02/2001,10:24,406.97,406.97,406.97,406.97,63
05/02/2001,10:26,406.73,406.73,406.73,406.73,21
05/02/2001,10:28,406.97,406.97,406.97,406.97,423
05/02/2001,10:29,406.97,406.97,406.97,406.97,5346
05/02/2001,10:31,406.97,406.97,406.97,406.97,9509
05/02/2001,10:36,407.39,407.39,407.39,407.39,211
05/02/2001,10:37,406.97,406.97,406.97,406.97,3170
05/02/2001,10:38,407.63,407.63,407.63,407.63,21
05/02/2001,10:39,407.68,407.68,407.68,407.68,423
05/02/2001,10:40,407.2,407.2,407.2,407.2,528
05/02/2001,10:42,408.15,408.15,408.15,408.15,211
05/02/2001,10:43,407.01,407.01,407.01,407.01,21
05/02/2001,10:45,407.91,407.91,407.91,407.91,4226
05/02/2001,10:52,407.53,407.53,407.53,407.53,211
05/02/2001,10:55,406.97,406.97,406.97,406.97,528
05/02/2001,10:57,408.24,408.24,408.24,408.24,85
05/02/2001,10:59,408.39,408.39,408.39,408.39,21
05/02/2001,11:01,408.15,408.15,408.15,408.15,42
05/02/2001,11:02,408.1,408.1,408.1,408.1,21
05/02/2001,11:17,406.54,406.54,406.54,406.54,42
05/02/2001,11:19,406.49,406.49,406.49,406.49,42
05/02/2001,11:25,407.44,407.44,407.44,407.44,634
05/02/2001,11:27,408.34,408.34,408.34,408.34,21
05/02/2001,11:42,405.88,405.88,405.88,405.88,42
05/02/2001,11:51,406.26,406.26,406.26,406.26,63
05/02/2001,11:53,406.07,406.07,406.07,406.07,21
05/02/2001,12:01,406.97,406.97,406.97,406.97,1057
05/02/2001,12:13,405.83,405.83,405.83,405.83,317
05/02/2001,12:17,406.92,406.92,406.92,406.92,21
05/02/2001,12:19,406.4,406.4,406.4,406.4,85
05/02/2001,12:21,406.63,406.63,406.63,406.63,211
05/02/2001,12:37,406.78,406.78,406.78,406.78,21
05/02/2001,12:38,406.78,406.78,406.59,406.59,63
05/02/2001,12:39,406.78,406.78,406.78,406.78,21
05/02/2001,13:15,407.15,407.15,407.15,407.15,211
05/02/2001,13:28,408.43,408.43,408.43,408.43,211
05/02/2001,13:36,408.57,409.1,408.57,409.1,444
05/02/2001,13:37,409.66,409.66,409.66,409.66,21
05/02/2001,13:47,409.05,409.05,409.05,409.05,21
05/02/2001,13:48,409.05,409.05,409.05,409.05,21
05/02/2001,13:50,408.15,408.15,408.15,408.15,3170
05/02/2001,13:51,408.67,408.67,408.67,408.67,21
05/02/2001,13:54,407.44,407.44,407.44,407.44,21
05/02/2001,14:00,407.25,407.25,407.25,407.25,21
05/02/2001,14:04,406.87,406.87,406.87,406.87,4226
05/02/2001,14:21,407.06,407.06,407.06,407.06,21
05/02/2001,14:24,406.49,406.49,406.49,406.49,1057
05/02/2001,14:32,405.83,405.83,405.83,405.83,21
05/02/2001,14:41,404.93,404.93,404.93,404.93,106
05/02/2001,14:42,405.78,405.78,405.78,405.78,21
05/02/2001,14:54,404.32,404.32,404.32,404.32,42
05/02/2001,14:55,403.8,403.8,403.8,403.8,2113
05/02/2001,15:07,404.69,404.69,404.69,404.69,1057
05/02/2001,15:10,403.18,403.18,403.18,403.18,42
05/02/2001,15:25,402.23,402.23,402.23,402.23,63
05/02/2001,15:27,401.85,401.85,401.85,401.85,63
05/02/2001,15:29,402.23,402.23,402.23,402.23,63
05/02/2001,15:32,402.09,402.09,401.9,401.9,127
05/02/2001,15:33,401.9,402.04,401.9,402.04,1078
05/02/2001,15:35,402.04,402.04,402.04,402.04,42
05/02/2001,15:41,403.23,403.23,403.23,403.23,21
05/02/2001,15:50,402.99,402.99,402.99,402.99,42
05/02/2001,15:55,404.08,404.08,404.08,404.08,21
05/02/2001,15:59,404.46,404.46,403.42,403.42,85
05/03/2001,09:37,408.74,408.74,408.74,408.74,85
05/03/2001,09:38,408.41,408.41,408.41,408.41,42
05/03/2001,09:40,404.86,404.86,404.86,404.86,106
05/03/2001,09:41,402.44,402.44,402.35,402.35,275
05/03/2001,09:42,404.19,404.19,404.19,404.19,42
05/03/2001,09:43,399.51,400.45,399.51,399.51,2282
05/03/2001,09:44,398.56,398.56,398.56,398.56,106
05/03/2001,09:45,397.85,397.85,397.85,397.85,106
05/03/2001,09:46,397.85,397.85,397.61,397.61,423
05/03/2001,09:47,396.9,397.14,396.9,397.14,1225
05/03/2001,09:49,399.51,399.51,399.51,399.51,106
05/03/2001,09:52,397.52,397.52,397.52,397.52,21
05/03/2001,09:53,395.96,395.96,395.96,395.96,211
05/03/2001,09:55,397.61,397.61,397.61,397.61,2113
05/03/2001,09:57,398.09,398.09,398.09,398.09,1056
05/03/2001,09:58,397.61,397.61,397.61,397.61,106
05/03/2001,09:59,398.56,398.56,398.56,398.56,7394
05/03/2001,10:01,398.09,398.09,398.09,398.09,1056
05/03/2001,10:02,397.14,398.09,397.14,398.09,549
05/03/2001,10:03,399.03,399.03,399.03,399.03,21
05/03/2001,10:04,398.56,398.56,398.56,398.56,972
05/03/2001,10:12,399.32,399.32,398.09,398.09,317
05/03/2001,10:14,398.09,398.09,398.09,398.09,1373
05/03/2001,10:16,398.8,398.8,398.8,398.8,1986
05/03/2001,10:17,399.51,399.51,399.22,399.22,1077
05/03/2001,10:21,398.32,398.32,398.32,398.32,1056
05/03/2001,10:22,398.09,398.09,398.09,398.09,1056
05/03/2001,10:33,399.03,399.03,399.03,399.03,106
05/03/2001,10:39,399.03,399.03,399.03,399.03,106
05/03/2001,10:40,399.27,399.27,399.27,399.27,63
05/03/2001,10:42,399.98,399.98,399.98,399.98,1077
05/03/2001,10:43,401.64,401.64,401.64,401.64,106
05/03/2001,10:46,400.69,400.69,400.69,400.69,21
05/03/2001,10:48,400.69,400.69,400.69,400.69,21
05/03/2001,10:54,401.64,401.64,401.64,401.64,21
05/03/2001,11:12,403.96,403.96,401.64,401.64,5915
05/03/2001,11:13,401.64,401.64,401.64,401.64,106
05/03/2001,11:16,401.64,401.64,401.64,401.64,1056
05/03/2001,11:30,401.4,401.4,401.4,401.4,845
05/03/2001,11:37,402.35,402.35,402.35,402.35,211
05/03/2001,11:41,401.59,403.53,401.59,403.53,85
05/03/2001,11:49,403.06,403.06,403.06,403.06,3169
05/03/2001,12:05,403.15,403.15,403.15,403.15,42
05/03/2001,12:07,405.66,405.66,405.66,405.66,1056
05/03/2001,12:11,405.66,405.66,405.66,405.66,21
05/03/2001,12:12,404.43,404.43,404,404,85
05/03/2001,12:17,405.19,405.19,405.19,405.19,5282
05/03/2001,12:30,404.95,404.95,404.95,404.95,85
05/03/2001,12:31,402.87,402.87,402.87,402.87,211
05/03/2001,12:36,404.95,404.95,404.95,404.95,42
05/03/2001,13:03,402.35,402.35,402.35,402.35,211
05/03/2001,13:08,402.11,402.11,402.11,402.11,21
05/03/2001,13:37,403.77,403.77,403.77,403.77,21
05/03/2001,13:52,402.35,402.35,402.35,402.35,3169
05/03/2001,13:53,401.87,401.87,401.87,401.87,42
05/03/2001,13:59,401.87,401.87,401.87,401.87,2113
05/03/2001,14:02,401.4,401.4,401.4,401.4,42
05/03/2001,14:05,399.74,399.74,399.74,399.74,63
05/03/2001,14:17,399.51,399.51,399.51,399.51,634
05/03/2001,14:33,400.93,400.93,400.93,400.93,21
05/03/2001,14:54,399.27,399.27,399.27,399.27,211
05/03/2001,14:58,400.45,400.45,400.45,400.45,42
05/03/2001,15:03,402.35,402.35,402.35,402.35,85
05/03/2001,15:05,403.53,403.53,403.53,403.53,42
05/03/2001,15:09,401.49,401.49,401.45,401.45,85
05/03/2001,15:13,403.06,403.06,403.06,403.06,42
05/03/2001,15:23,401.4,402.16,401.4,402.16,85
05/03/2001,15:27,401.4,401.4,401.4,401.4,21
05/03/2001,15:30,401.4,401.4,401.4,401.4,42
05/03/2001,15:32,401.45,401.45,401.45,401.45,42
05/03/2001,15:35,401.64,401.64,401.64,401.64,42
05/03/2001,15:37,401.68,401.68,401.68,401.68,21
05/03/2001,15:39,401.87,401.87,400.93,400.93,10584
05/03/2001,15:46,402.58,402.58,402.58,402.58,21
05/03/2001,15:50,401.64,401.64,400.64,400.64,296
05/03/2001,15:56,402.87,402.87,402.87,402.87,21
05/04/2001,09:43,402.87,402.87,402.87,402.87,21
05/04/2001,09:50,407.79,407.79,407.79,407.79,423
05/04/2001,09:51,407.7,407.7,407.7,407.7,21
05/04/2001,10:10,409.92,409.92,409.92,409.92,63
05/04/2001,10:12,408.74,408.74,408.74,408.74,21
05/04/2001,10:19,408.97,408.97,408.97,408.97,211
05/04/2001,10:36,410.63,410.63,410.63,410.63,211
05/04/2001,10:39,408.97,408.97,408.97,408.97,338
05/04/2001,10:40,408.74,408.74,408.74,408.74,85
05/04/2001,10:51,409.92,409.92,409.92,409.92,4225
05/04/2001,10:52,409.21,409.21,409.21,409.21,106
05/04/2001,11:00,411.34,411.34,411.34,411.34,21
05/04/2001,11:04,411.34,411.34,411.34,411.34,42
05/04/2001,11:10,412.71,412.71,412.71,412.71,4225
05/04/2001,11:13,412.76,412.76,412.76,412.76,1901
05/04/2001,11:14,412.52,412.52,412.52,412.52,7394
05/04/2001,11:16,413.71,413.71,413.71,413.71,42
05/04/2001,11:29,412.29,412.29,412.29,412.29,21
05/04/2001,11:56,410.3,410.3,410.3,410.3,42
05/04/2001,12:01,412.24,412.24,412.24,412.24,106
05/04/2001,12:09,410.87,410.87,410.87,410.87,21
05/04/2001,12:22,412.52,412.52,412.52,412.52,21
05/04/2001,12:27,412.52,412.52,412.52,412.52,21
05/04/2001,12:28,412.05,412.05,412.05,412.05,5282
05/04/2001,12:32,411.34,411.34,410.39,410.39,148
05/04/2001,12:46,412.29,412.29,412.29,412.29,21
05/04/2001,12:57,412.05,412.05,412.05,412.05,63
05/04/2001,13:00,410.25,410.25,410.25,410.25,21
05/04/2001,13:01,410.54,410.54,410.54,410.54,21
05/04/2001,13:08,409.21,409.21,409.21,409.21,21
05/04/2001,13:54,410.49,410.49,410.49,410.49,21
05/04/2001,14:17,411.06,411.06,411.06,411.06,148
05/04/2001,14:36,410.16,410.16,410.16,410.16,21
05/04/2001,14:59,411.77,411.77,411.77,411.77,21
05/04/2001,15:03,411.77,411.77,411.77,411.77,21
05/04/2001,15:06,411.81,411.81,411.81,411.81,190
05/04/2001,15:07,412.1,412.1,412.1,412.1,5282
05/04/2001,15:25,410.72,410.72,410.72,410.72,106
05/04/2001,15:34,411.81,411.81,411.67,411.67,63
05/04/2001,15:37,410.96,410.96,410.96,410.96,21
05/04/2001,15:40,412,412,412,412,5282
05/04/2001,15:42,412.38,412.38,412.38,412.38,21
05/04/2001,15:47,412.29,412.29,412.29,412.29,127
05/04/2001,15:53,411.81,411.81,411.81,411.81,63
05/04/2001,15:54,411.34,411.34,411.34,411.34,42
05/04/2001,15:56,411.58,411.58,411.58,411.58,21
05/07/2001,09:41,418.44,418.44,418.44,418.44,803
05/07/2001,09:42,416.55,416.55,416.55,416.55,317
05/07/2001,09:43,415.84,415.84,415.84,415.84,42
05/07/2001,09:44,415.32,415.32,415.32,415.32,42
05/07/2001,09:46,415.6,415.6,415.13,415.13,6232
05/07/2001,09:47,413.9,413.9,413.9,413.9,211
05/07/2001,09:48,414.18,414.18,414.18,414.18,21
05/07/2001,09:49,413.61,413.61,413.61,413.61,211
05/07/2001,09:51,416.55,416.55,416.55,416.55,211
05/07/2001,09:54,416.31,416.31,416.31,416.31,21126
05/07/2001,09:55,416.55,416.55,416.55,416.55,6021
05/07/2001,10:03,418.91,418.91,418.91,418.91,63
05/07/2001,10:08,416.07,416.07,416.07,416.07,21
05/07/2001,10:10,418.2,418.2,418.2,418.2,232
05/07/2001,10:11,418.3,418.3,418.3,418.3,42
05/07/2001,10:14,417.49,417.49,417.49,417.49,16056
05/07/2001,10:15,416.78,416.78,416.78,416.78,42
05/07/2001,10:17,416.03,416.03,416.03,416.03,634
05/07/2001,10:20,415.32,415.32,415.32,415.32,655
05/07/2001,10:21,413.38,413.38,413.38,413.38,42
05/07/2001,10:22,413,413,413,413,42
05/07/2001,10:25,412.38,412.52,412.38,412.52,866
05/07/2001,10:29,412.29,412.29,412.29,412.29,8450
05/07/2001,10:31,411.86,411.86,411.58,411.58,908
05/07/2001,10:32,411.34,411.34,411.1,411.1,106
05/07/2001,10:33,411.1,411.1,411.1,411.1,2113
05/07/2001,10:39,410.25,410.25,410.25,410.25,887
05/07/2001,10:41,410.16,410.16,410.16,410.16,887
05/07/2001,10:42,409.45,409.45,409.45,409.45,42
05/07/2001,10:45,408.69,408.69,408.69,408.69,423
05/07/2001,10:46,408.03,408.03,408.03,408.03,106
05/07/2001,10:47,407.7,407.7,407.7,407.7,42
05/07/2001,10:49,407.55,407.55,407.55,407.55,42
05/07/2001,10:51,407.46,407.46,407.46,407.46,42
05/07/2001,10:52,407.41,407.41,407.41,407.41,423
05/07/2001,10:53,407.17,407.17,406.61,407.08,190
05/07/2001,10:54,406.37,406.37,406.37,406.37,21
05/07/2001,10:55,406.13,406.37,406.13,406.37,528
05/07/2001,10:56,405.19,405.19,405.19,405.19,106
05/07/2001,11:00,404.71,404.71,404.71,404.71,8450
05/07/2001,11:04,405.66,405.66,405.66,405.66,592
05/07/2001,11:06,405.04,405.04,405.04,405.04,592
05/07/2001,11:08,404.52,404.52,404.52,404.52,211
05/07/2001,11:14,406.13,406.13,406.13,406.13,592
05/07/2001,11:16,405.38,405.38,405.38,405.38,296
05/07/2001,11:20,404.71,404.71,404.71,404.71,296
05/07/2001,11:30,404.29,404.29,404.29,404.29,275
05/07/2001,11:36,404,404,404,404,275
05/07/2001,11:40,404.05,404.05,404.05,404.05,21
05/07/2001,11:41,403.86,403.86,403.86,403.86,275
05/07/2001,11:43,402.82,402.82,402.82,402.82,8450
05/07/2001,11:44,402.35,402.35,402.35,402.35,317
05/07/2001,11:45,402.58,402.58,402.58,402.58,296
05/07/2001,11:46,401.87,401.87,401.87,401.87,4225
05/07/2001,11:47,401.87,401.87,401.87,401.87,3169
05/07/2001,11:51,402.06,402.06,402.06,402.06,296
05/07/2001,11:52,401.64,401.64,401.64,401.64,106
05/07/2001,12:00,402.58,402.58,402.58,402.58,296
05/07/2001,12:04,403.39,403.39,403.39,403.39,148
05/07/2001,12:05,402.87,402.87,402.87,402.87,148
05/07/2001,12:10,402.68,402.68,402.68,402.68,148
05/07/2001,12:11,402.11,402.11,402.11,402.11,42
05/07/2001,12:19,404.24,404.24,404.24,404.24,106
05/07/2001,12:20,404.24,404.24,403.53,403.53,275
05/07/2001,12:21,403.96,403.96,403.96,403.96,21
05/07/2001,12:29,403.91,403.91,403.91,403.91,106
05/07/2001,12:31,403.15,403.15,403.15,403.15,21
05/07/2001,12:39,404.24,404.24,404.24,404.24,21
05/07/2001,12:44,403.91,404.71,403.91,404.71,63
05/07/2001,12:49,406.13,406.13,406.13,406.13,127
05/07/2001,12:51,405.19,405.19,405.19,405.19,127
05/07/2001,12:53,404.71,404.71,404.71,404.71,21
05/07/2001,12:59,404.95,404.95,404.95,404.95,127
05/07/2001,13:05,404.67,404.67,404.67,404.67,444
05/07/2001,13:11,403.53,403.53,403.53,403.53,444
05/07/2001,13:15,403.39,403.39,403.39,403.39,106
05/07/2001,13:19,403.53,403.53,403.53,403.53,21
05/07/2001,13:20,403.2,403.2,403.2,403.2,106
05/07/2001,13:25,402.35,402.35,402.35,402.35,42
05/07/2001,13:35,403.86,403.86,403.44,403.44,507
05/07/2001,13:41,403.48,403.48,403.48,403.48,211
05/07/2001,13:45,403.48,403.48,403.48,403.48,254
05/07/2001,13:47,403.67,403.67,403.67,403.67,1817
05/07/2001,13:49,404.15,404.15,404.15,404.15,148
05/07/2001,13:50,404.05,404.05,404.05,404.05,211
05/07/2001,13:51,403.48,403.86,403.48,403.86,169
05/07/2001,13:52,403.86,403.86,403.86,403.86,63
05/07/2001,13:53,403.86,403.86,403.86,403.86,63
05/07/2001,13:54,403.86,403.86,403.86,403.86,275
05/07/2001,13:59,404.19,404.19,404.19,404.19,380
05/07/2001,14:00,404.43,404.43,404.43,404.43,21
05/07/2001,14:01,404.62,404.62,404.62,404.62,21
05/07/2001,14:03,404.62,404.71,404.62,404.71,169
05/07/2001,14:04,404.57,404.57,404.57,404.57,296
05/07/2001,14:06,404.62,404.62,404.62,404.62,211
05/07/2001,14:09,405.14,405.14,405.14,405.14,296
05/07/2001,14:10,404.52,404.52,404.52,404.52,21
05/07/2001,14:11,404.52,404.52,404.52,404.52,275
05/07/2001,14:16,403.96,403.96,403.96,403.96,232
05/07/2001,14:24,403.62,403.62,403.62,403.62,232
05/07/2001,14:26,402.96,402.96,402.96,402.96,232
05/07/2001,14:30,402.73,402.73,402.73,402.73,63
05/07/2001,14:34,404.19,404.19,404.19,404.19,106
05/07/2001,14:35,403.72,403.72,403.72,403.72,106
05/07/2001,14:44,404.57,404.57,404.57,404.57,106
05/07/2001,14:45,404.05,404.05,404.05,404.05,528
05/07/2001,14:47,403.53,403.53,403.53,403.53,21
05/07/2001,14:53,403.67,403.67,403.67,403.67,42
05/07/2001,14:54,404.15,404.15,404.15,404.15,528
05/07/2001,14:55,403.58,403.58,403.58,403.58,528
05/07/2001,15:04,404.19,404.19,404.19,404.19,21
05/07/2001,15:09,404,404,404,404,21
05/07/2001,15:14,404.24,404.24,404.24,404.24,21
05/07/2001,15:15,403.77,403.77,403.77,403.77,85
05/07/2001,15:20,404.29,404.29,404.29,404.29,85
05/07/2001,15:26,404.29,404.29,404.29,404.29,85
05/07/2001,15:35,405.14,405.14,405.14,405.14,507
05/07/2001,15:39,405.14,405.38,405.14,405.38,507
05/07/2001,15:41,405.04,405.04,405.04,405.04,507
05/07/2001,15:45,404.81,404.81,404.81,404.81,486
05/07/2001,15:48,404.38,404.38,404.38,404.38,63
05/07/2001,15:49,404.33,404.33,404.33,404.33,42
05/07/2001,15:52,404.52,404.52,404.52,404.52,42
05/07/2001,15:54,404.95,404.95,404.95,404.95,486
05/07/2001,15:55,404.57,404.57,404.57,404.57,528
05/07/2001,15:57,404.57,404.57,404.57,404.57,42
05/08/2001,09:36,401.4,401.4,401.4,401.4,296
05/08/2001,09:44,397.61,397.61,397.61,397.61,21
05/08/2001,09:46,396.9,396.9,396.9,396.9,254
05/08/2001,09:47,396.67,396.67,396.67,396.67,42
05/08/2001,09:50,397.33,397.33,397.33,397.33,21
05/08/2001,10:03,397.61,397.61,397.61,397.61,21
05/08/2001,10:07,398.99,398.99,398.99,398.99,21
05/08/2001,10:08,398.7,398.7,398.7,398.7,63
05/08/2001,10:11,398.56,398.56,398.56,398.56,85
05/08/2001,10:12,397.99,397.99,397.99,397.99,21
05/08/2001,10:16,399.46,399.46,399.46,399.46,21
05/08/2001,10:23,397.8,397.8,397.8,397.8,21
05/08/2001,10:24,398.51,398.51,398.51,398.51,42
05/08/2001,10:26,398.51,398.51,398.51,398.51,21
05/08/2001,10:28,398.51,398.51,398.51,398.51,148
05/08/2001,10:30,398.56,399.03,398.56,399.03,148
05/08/2001,10:33,398.75,398.75,398.75,398.75,148
05/08/2001,10:36,398.75,398.75,398.75,398.75,127
05/08/2001,10:39,398.51,398.51,398.51,398.51,148
05/08/2001,10:42,398.51,398.51,398.51,398.51,148
05/08/2001,10:45,398.8,398.8,398.8,398.8,148
05/08/2001,10:48,399.93,399.93,399.93,399.93,127
05/08/2001,10:51,399.93,399.93,399.93,399.93,148
05/08/2001,10:55,400.41,400.41,400.41,400.41,127
05/08/2001,10:57,398.89,398.89,398.89,398.89,507
05/08/2001,10:59,398.84,398.84,398.84,398.84,211
05/08/2001,11:11,400.55,400.55,400.55,400.55,63
05/08/2001,11:15,400.55,400.55,400.55,400.55,148
05/08/2001,11:18,400.36,400.36,400.36,400.36,21
05/08/2001,11:21,400.55,400.55,400.55,400.55,423
05/08/2001,11:23,401.35,401.35,401.35,401.35,127
05/08/2001,11:27,402.54,402.63,402.54,402.63,169
05/08/2001,11:28,403.15,403.15,403.15,403.15,42
05/08/2001,11:31,403.25,403.25,403.25,403.25,148
05/08/2001,11:32,402.73,402.73,402.73,402.73,507
05/08/2001,11:37,401.64,401.64,401.64,401.64,127
05/08/2001,11:46,401.64,401.64,401.64,401.64,2113
05/08/2001,11:56,401.68,401.68,401.68,401.68,275
05/08/2001,11:58,401.02,401.02,401.02,401.02,1056
05/08/2001,12:01,400.55,400.55,400.55,400.55,169
05/08/2001,12:04,401.35,401.35,401.35,401.35,21
05/08/2001,12:10,400.83,400.83,400.83,400.83,275
05/08/2001,12:14,400.36,400.36,400.36,400.36,317
05/08/2001,12:15,400.07,400.07,400.07,400.07,2852
05/08/2001,12:29,401.92,401.92,401.92,401.92,85
05/08/2001,12:34,401.92,401.92,401.92,401.92,148
05/08/2001,12:39,401.92,401.92,401.92,401.92,127
05/08/2001,12:44,401.92,401.92,401.92,401.92,148
05/08/2001,12:50,402.3,402.3,402.3,402.3,148
05/08/2001,12:54,402.3,402.3,402.3,402.3,148
05/08/2001,12:59,402.3,402.3,402.3,402.3,127
05/08/2001,13:09,402.49,402.49,402.49,402.49,148
05/08/2001,13:10,403.06,403.06,403.06,403.06,127
05/08/2001,13:17,403.39,403.39,403.39,403.39,169
05/08/2001,13:18,402.68,402.68,402.68,402.68,275
05/08/2001,13:20,402.68,402.68,402.68,402.68,232
05/08/2001,13:26,402.25,402.25,402.2,402.25,211
05/08/2001,13:27,402.2,402.2,402.2,402.2,42
05/08/2001,13:28,402.25,402.25,402.25,402.25,63
05/08/2001,13:30,402.2,402.2,402.2,402.2,148
05/08/2001,13:32,402.06,402.06,402.06,402.06,63
05/08/2001,13:36,403.44,403.44,403.44,403.44,106
05/08/2001,13:37,403.39,403.39,403.39,403.39,63
05/08/2001,13:38,403.44,403.44,403.44,403.44,21
05/08/2001,13:44,402.63,402.63,402.63,402.63,423
05/08/2001,14:02,404.57,404.57,404.57,404.57,85
05/08/2001,14:07,404.57,404.57,404.57,404.57,148
05/08/2001,14:12,404.57,404.57,404.57,404.57,127
05/08/2001,14:20,403.96,403.96,403.96,403.96,42
05/08/2001,14:22,403.77,404.43,403.77,404.43,655
05/08/2001,14:42,405.23,405.23,405.23,405.23,42
05/08/2001,14:47,405.14,405.14,405.14,405.14,169
05/08/2001,14:52,405.19,405.19,405.19,405.19,127
05/08/2001,14:54,404.24,404.24,404.24,404.24,507
05/08/2001,15:02,404.95,404.95,404.95,404.95,21
05/08/2001,15:07,404.15,404.15,404.15,404.15,423
05/08/2001,15:10,403.2,403.2,403.2,403.2,211
05/08/2001,15:23,403.53,404.19,403.53,404.19,2197
05/08/2001,15:28,403.86,403.86,403.86,403.86,127
05/08/2001,15:31,403.01,403.01,403.01,403.01,507
05/08/2001,15:42,403.58,403.58,403.58,403.58,21
05/08/2001,15:44,403.58,403.58,403.58,403.58,63
05/08/2001,15:46,403.58,403.58,403.58,403.58,148
05/08/2001,15:49,403.58,403.58,403.58,403.58,169
05/08/2001,15:53,403.44,403.44,403.44,403.44,42
05/08/2001,15:54,403.39,403.39,403.39,403.39,63
05/08/2001,15:55,403.72,403.72,403.72,403.72,507
05/08/2001,16:00,403.72,403.72,403.72,403.72,1077
05/09/2001,09:41,409.45,409.45,409.45,409.45,1035
05/09/2001,09:42,409.45,409.45,409.45,409.45,127
05/09/2001,09:43,408.03,408.03,408.03,408.03,211
05/09/2001,09:45,408.03,408.03,408.03,408.03,106
05/09/2001,09:46,409.45,409.45,409.45,409.45,423
05/09/2001,09:50,411.1,411.1,411.1,411.1,3169
05/09/2001,09:52,410.3,410.58,410.3,410.58,1077
05/09/2001,09:54,409.07,409.07,409.07,409.07,2113
05/09/2001,09:58,410.58,410.58,410.58,410.58,21
05/09/2001,09:59,409.92,409.92,409.92,409.92,106
05/09/2001,10:05,410.39,410.39,409.83,409.83,148
05/09/2001,10:15,409.92,409.92,409.92,409.92,21
05/09/2001,10:17,409.68,409.68,409.68,409.68,21
05/09/2001,10:20,410.3,410.63,410.3,410.63,6338
05/09/2001,10:21,409.45,409.45,409.45,409.45,106
05/09/2001,10:22,411.01,411.01,411.01,411.01,423
05/09/2001,10:23,411.34,411.34,411.34,411.34,1690
05/09/2001,10:26,412.57,412.57,412.57,412.57,21
05/09/2001,10:28,412.52,412.52,412.52,412.52,190
05/09/2001,10:30,412.33,412.33,412.33,412.33,148
05/09/2001,10:32,410.87,410.87,410.87,410.87,634
05/09/2001,10:38,410.44,410.44,410.44,410.44,42
05/09/2001,10:39,410.63,410.63,410.63,410.63,2113
05/09/2001,10:42,412.33,412.33,412.33,412.33,85
05/09/2001,10:45,412.71,412.71,412.71,412.71,190
05/09/2001,10:48,412.52,412.52,412.52,412.52,148
05/09/2001,10:51,412.57,412.57,412.57,412.57,169
05/09/2001,10:55,410.91,411.72,410.91,410.91,845
05/09/2001,11:07,411.53,411.53,411.53,411.53,85
05/09/2001,11:11,411.06,411.06,411.06,411.06,169
05/09/2001,11:15,411.1,411.1,411.1,411.1,148
05/09/2001,11:19,411.77,411.77,411.77,411.77,190
05/09/2001,11:23,411.77,411.77,411.77,411.77,148
05/09/2001,11:27,410.68,410.68,410.68,410.68,211
05/09/2001,11:29,411.39,411.39,411.39,411.39,63
05/09/2001,11:30,411.39,411.39,411.39,411.39,169
05/09/2001,11:31,411.39,411.39,411.39,411.39,63
05/09/2001,11:34,411.39,411.39,411.39,411.39,169
05/09/2001,11:38,411.96,411.96,411.96,411.96,148
05/09/2001,11:41,411.96,411.96,411.96,411.96,169
05/09/2001,11:46,411.96,411.96,411.96,411.96,169
05/09/2001,11:51,411.96,411.96,411.96,411.96,169
05/09/2001,11:55,411.96,411.96,411.96,411.96,148
05/09/2001,12:00,411.96,411.96,411.96,411.96,190
05/09/2001,12:04,412.33,412.33,412.33,412.33,148
05/09/2001,12:07,411.58,411.58,411.58,411.58,63
05/09/2001,12:08,412,412,412,412,232
05/09/2001,12:12,411.96,411.96,411.96,411.96,169
05/09/2001,12:15,410.87,410.87,410.87,410.87,592
05/09/2001,12:19,410.58,410.58,410.58,410.58,63
05/09/2001,12:29,412.14,412.14,412.14,412.14,63
05/09/2001,12:34,412.52,412.52,412.52,412.52,169
05/09/2001,12:39,412.33,412.33,412.33,412.33,148
05/09/2001,12:40,411.15,411.15,411.15,411.15,592
05/09/2001,12:50,410.39,410.39,410.39,410.39,317
05/09/2001,12:56,410.39,410.39,410.39,410.39,21
05/09/2001,12:58,410.39,410.39,410.39,410.39,211
05/09/2001,13:03,409.73,409.73,409.73,409.73,338
05/09/2001,13:12,408.88,408.88,408.88,408.88,338
05/09/2001,13:22,409.02,409.02,409.02,409.02,21
05/09/2001,13:27,408.88,408.88,408.88,408.88,148
05/09/2001,13:29,408.88,408.88,408.88,408.88,444
05/09/2001,13:45,410.25,410.25,410.25,410.25,211
05/09/2001,13:47,410.25,410.25,410.25,410.25,85
05/09/2001,13:52,410.39,410.39,410.39,410.39,169
05/09/2001,13:57,411.2,411.2,411.2,411.2,169
05/09/2001,14:02,411.2,411.2,410.16,410.16,169
05/09/2001,14:04,409.97,409.97,409.97,409.97,42
05/09/2001,14:05,409.97,409.97,409.97,409.97,549
05/09/2001,14:10,409.78,409.78,409.78,409.78,42
05/09/2001,14:14,410.01,410.01,410.01,410.01,211
05/09/2001,14:16,410.01,410.01,410.01,410.01,106
05/09/2001,14:23,410.35,410.35,410.35,410.35,42
05/09/2001,14:26,410.77,410.77,410.77,410.77,423
05/09/2001,14:27,410.82,410.82,410.82,410.82,423
05/09/2001,14:32,411.25,411.25,411.25,411.25,85
05/09/2001,14:37,411.96,411.96,411.96,411.96,169
05/09/2001,14:42,411.81,411.81,411.81,411.81,169
05/09/2001,14:46,411.81,411.81,411.81,411.81,21
05/09/2001,14:47,411.96,411.96,411.96,411.96,169
05/09/2001,14:52,413.09,413.09,413.09,413.09,148
05/09/2001,14:54,411.86,411.86,411.86,411.86,106
05/09/2001,14:57,412.71,412.71,412.71,412.71,85
05/09/2001,14:58,411.86,411.86,411.86,411.86,570
05/09/2001,14:59,412.33,412.33,412.33,412.33,42
05/09/2001,15:03,412.24,412.24,412.24,412.24,42
05/09/2001,15:05,411.15,411.15,411.15,411.15,148
05/09/2001,15:09,411.15,411.15,411.15,411.15,338
05/09/2001,15:17,411.81,411.81,411.81,411.81,2113
05/09/2001,15:20,411.91,411.91,411.91,411.91,21
05/09/2001,15:23,411.81,411.91,411.81,411.91,106
05/09/2001,15:24,411.58,411.58,411.58,411.58,21
05/09/2001,15:27,411.77,411.77,411.77,411.77,42
05/09/2001,15:28,411.91,411.91,411.91,411.91,169
05/09/2001,15:32,412.52,412.52,412.33,412.33,211
05/09/2001,15:35,412.43,412.43,412.43,412.43,85
05/09/2001,15:36,412.52,412.52,412.52,412.52,190
05/09/2001,15:39,412.52,412.52,412.52,412.52,211
05/09/2001,15:40,412.52,412.52,412.52,412.52,169
05/09/2001,15:42,411.81,412.48,411.81,412.48,2683
05/09/2001,15:44,412.38,412.38,412.38,412.38,42
05/09/2001,15:45,411.34,411.34,411.34,411.34,21
05/09/2001,15:53,411.62,411.62,411.62,411.62,21
05/09/2001,15:55,412.33,412.33,412.33,412.33,634
05/09/2001,15:58,412,412,412,412,21
05/09/2001,16:00,412.85,412.85,412.85,412.85,1246
05/10/2001,09:37,409.68,409.68,409.68,409.68,63
05/10/2001,09:39,408.36,408.36,408.36,408.36,21
05/10/2001,09:42,411.81,411.81,411.81,411.81,42
05/10/2001,09:43,410.87,411.81,410.87,411.81,21549
05/10/2001,09:47,410.77,410.77,410.77,410.77,401
05/10/2001,09:50,411.58,411.58,411.58,411.58,10563
05/10/2001,09:56,413.23,413.23,413.23,413.23,42
05/10/2001,10:00,414.04,414.04,414.04,414.04,634
05/10/2001,10:03,413.14,413.14,412.76,413,10774
05/10/2001,10:09,413,413,413,413,2113
05/10/2001,10:11,413.23,413.23,413.23,413.23,5282
05/10/2001,10:15,412.29,412.29,412.29,412.29,317
05/10/2001,10:16,411.81,411.81,411.81,411.81,634
05/10/2001,10:17,411.81,411.81,411.81,411.81,423
05/10/2001,10:23,411.81,411.81,411.81,411.81,2429
05/10/2001,10:25,411.58,411.58,411.58,411.58,106
05/10/2001,10:33,412.29,412.29,412.29,412.29,21
05/10/2001,10:36,411.15,411.81,411.15,411.81,676
05/10/2001,10:37,411.81,411.81,411.81,411.81,148
05/10/2001,10:46,411.81,411.81,411.81,411.81,148
05/10/2001,10:52,411.72,411.72,411.72,411.72,423
05/10/2001,10:56,410.96,410.96,410.96,410.96,254
05/10/2001,11:03,411.53,411.53,411.53,411.53,21
05/10/2001,11:11,410.11,410.11,410.11,410.11,845
05/10/2001,11:12,410.91,410.91,410.91,410.91,21
05/10/2001,11:20,410.58,410.58,410.58,410.58,21
05/10/2001,11:27,408.36,408.36,408.36,408.36,1056
05/10/2001,11:28,408.03,408.03,408.03,408.03,1099
05/10/2001,11:30,408.12,408.12,408.12,408.12,63
05/10/2001,11:42,407.41,407.41,407.41,407.41,21
05/10/2001,11:44,407.08,407.08,407.08,407.08,634
05/10/2001,11:46,407.08,407.08,407.08,407.08,211
05/10/2001,11:50,407.55,407.55,407.55,407.55,423
05/10/2001,11:58,407.46,407.46,407.46,407.46,63
05/10/2001,12:20,407.55,407.55,407.55,407.55,423
05/10/2001,12:35,408.31,408.31,408.31,408.31,21
05/10/2001,12:38,407.65,407.65,407.65,407.65,211
05/10/2001,12:43,408.83,408.83,408.83,408.83,21
05/10/2001,12:58,407.55,407.55,407.55,407.55,21
05/10/2001,13:29,408.5,408.5,408.5,408.5,211
05/10/2001,13:47,408.5,408.5,408.5,408.5,423
05/10/2001,15:04,408.31,408.31,408.31,408.31,21
05/10/2001,15:07,408.31,408.31,408.31,408.31,42
05/10/2001,15:36,409.12,409.12,409.12,409.12,21
05/10/2001,15:37,408.83,408.97,408.83,408.97,5282
05/10/2001,15:40,409.12,409.12,409.12,409.12,21
05/10/2001,15:46,407.98,407.98,407.98,407.98,21
05/10/2001,15:56,409.59,409.59,409.59,409.59,21
05/11/2001,09:38,407.08,407.08,407.08,407.08,254
05/11/2001,09:40,405.19,405.19,405.19,405.19,42
05/11/2001,09:42,405.42,405.42,405.42,405.42,21
05/11/2001,10:28,403.2,403.2,403.2,403.2,42
05/11/2001,10:58,404.76,404.76,404.76,404.76,21
05/11/2001,10:59,404.57,404.57,404.57,404.57,21
05/11/2001,11:21,405.09,405.09,405.09,405.09,21
05/11/2001,11:56,404.33,404.33,404.33,404.33,3169
05/11/2001,12:11,404.81,404.81,404.81,404.81,1056
05/11/2001,12:32,403.34,403.34,403.34,403.34,21
05/11/2001,12:34,403.39,403.39,403.39,403.39,42
05/11/2001,12:36,403.34,403.34,403.29,403.29,63
05/11/2001,12:48,403.53,403.53,402.68,402.68,85
05/11/2001,13:17,403.53,403.53,403.53,403.53,63
05/11/2001,13:40,403.2,403.2,403.2,403.2,21
05/11/2001,14:16,404.05,404.05,404.05,404.05,528
05/11/2001,14:17,404.05,404.05,404.05,404.05,423
05/11/2001,14:51,403.25,403.25,403.25,403.25,63
05/11/2001,14:52,403.2,403.2,403.2,403.2,42
05/11/2001,14:53,403.15,403.15,403.1,403.1,106
05/11/2001,14:54,403.06,403.25,403.06,403.25,211
05/11/2001,15:15,403.06,403.06,403.06,403.06,2113
05/11/2001,15:16,402.91,402.91,402.91,402.91,4225
05/11/2001,15:18,403.06,403.06,403.06,403.06,211
05/11/2001,15:38,404.1,404.1,404.1,404.1,42
05/14/2001,09:40,408.26,408.26,408.26,408.26,190
05/14/2001,09:42,410.82,410.82,410.82,410.82,211
05/14/2001,09:44,409.07,409.07,409.07,409.07,148
05/14/2001,09:46,410.39,410.39,410.39,410.39,106
05/14/2001,09:59,411.25,411.25,411.25,411.25,21
05/14/2001,10:00,411.25,411.25,411.25,411.25,549
05/14/2001,10:09,411.96,411.96,411.96,411.96,106
05/14/2001,10:13,413.56,413.56,413.56,413.56,21
05/14/2001,10:15,413.33,413.33,413.33,413.33,106
05/14/2001,10:19,412.76,412.76,412.76,412.76,106
05/14/2001,10:34,412.76,412.76,412.76,412.76,21
05/14/2001,10:40,413.19,413.23,413.19,413.23,63
05/14/2001,10:48,413.23,413.23,413.23,413.23,570
05/14/2001,10:58,413.56,413.56,413.56,413.56,211
05/14/2001,11:04,413.33,413.33,413.33,413.33,21
05/14/2001,11:39,414.94,414.94,414.94,414.94,127
05/14/2001,12:17,415.13,415.13,415.13,415.13,42
05/14/2001,12:21,415.13,415.13,415.13,415.13,21
05/14/2001,12:25,414.89,415.03,414.89,414.89,5303
05/14/2001,12:26,414.89,414.89,414.89,414.89,845
05/14/2001,12:28,415.03,415.08,415.03,415.08,211
05/14/2001,12:30,415.13,415.13,415.13,415.13,42
05/14/2001,12:35,415.65,415.65,415.65,415.65,127
05/14/2001,12:48,414.7,414.7,414.7,414.7,63
05/14/2001,13:13,414.56,414.56,414.56,414.56,21
05/14/2001,13:24,412.81,412.81,412.81,412.81,106
05/14/2001,13:43,413.47,413.47,413.47,413.47,42
05/14/2001,13:56,413.14,413.14,413.14,413.14,21
05/14/2001,14:08,413.8,413.8,413.8,413.8,42
05/14/2001,14:18,413.9,413.9,413.9,413.9,21
05/14/2001,14:24,413.94,413.94,413.94,413.94,21
05/14/2001,14:32,414.13,414.13,414.13,414.13,275
05/14/2001,14:33,414.18,414.18,414.18,414.18,1056
05/14/2001,14:39,414.13,414.13,414.13,414.13,21
05/14/2001,14:40,415.32,415.32,415.32,415.32,42
05/14/2001,14:57,415.36,415.36,415.36,415.36,21
05/14/2001,14:58,415.41,415.41,415.41,415.41,63
05/14/2001,15:05,415.51,415.51,415.51,415.51,21
05/14/2001,15:31,415.55,415.55,415.55,415.55,42
05/14/2001,15:33,415.6,415.6,415.6,415.6,106
05/14/2001,15:45,415.36,415.36,415.36,415.36,63
05/14/2001,15:53,415.88,415.88,415.88,415.88,85
05/14/2001,15:54,415.32,415.32,415.32,415.32,42
05/14/2001,15:55,416.5,416.5,416.5,416.5,42
05/14/2001,15:59,415.6,415.6,415.6,415.6,85
05/15/2001,09:41,418.91,418.91,418.91,418.91,21
05/15/2001,09:44,421.04,421.04,421.04,421.04,21
05/15/2001,09:50,421.28,421.28,421.28,421.28,21
05/15/2001,09:54,419.48,419.48,419.48,419.48,21
05/15/2001,09:56,419.43,419.43,419.43,419.43,42
05/15/2001,09:57,419.43,419.43,419.43,419.43,42
05/15/2001,10:03,420.1,420.1,420.1,420.1,42
05/15/2001,10:06,419.91,419.91,419.91,419.91,21
05/15/2001,10:13,420.85,420.85,420.85,420.85,21
05/15/2001,10:17,420.33,420.33,420.33,420.33,21
05/15/2001,10:27,421.19,421.19,421.04,421.04,148
05/15/2001,10:29,420.81,420.81,420.81,420.81,85
05/15/2001,10:30,421.23,421.23,421.23,421.23,21
05/15/2001,10:39,420,420,420,420,21
05/15/2001,10:52,421.28,421.28,421.28,421.28,21
05/15/2001,11:09,422.56,422.56,422.56,422.56,21
05/15/2001,11:11,421.75,421.75,421.75,421.75,21
05/15/2001,11:18,422.27,422.27,422.27,422.27,21
05/15/2001,11:46,422.8,422.8,422.8,422.8,148
05/15/2001,11:57,422.75,422.75,422.75,422.75,21
05/15/2001,12:01,422.75,422.75,422.75,422.75,106
05/15/2001,12:07,423.03,423.03,423.03,423.03,21
05/15/2001,12:29,423.27,423.27,423.27,423.27,21
05/15/2001,12:31,423.6,423.6,423.6,423.6,63
05/15/2001,13:01,423.41,423.41,423.41,423.41,42
05/15/2001,13:15,423.41,423.41,423.41,423.41,42
05/15/2001,13:19,423.6,423.6,423.6,423.6,63
05/15/2001,13:33,423.65,423.65,423.65,423.65,1056
05/15/2001,13:34,424.31,424.31,424.31,424.31,63
05/15/2001,13:47,424.07,424.07,424.07,424.07,2113
05/15/2001,13:48,424.07,424.07,424.07,424.07,1479
05/15/2001,13:59,424.12,424.12,424.12,424.12,42
05/15/2001,14:02,424.83,424.83,424.83,424.83,63
05/15/2001,14:03,423.55,423.55,423.55,423.55,127
05/15/2001,14:09,423.55,423.55,423.55,423.55,21
05/15/2001,14:15,423.55,423.55,423.55,423.55,106
05/15/2001,14:20,425.3,425.3,425.3,425.3,21
05/15/2001,14:31,425.07,425.07,425.07,425.07,3169
05/15/2001,14:37,425.87,425.87,425.87,425.87,106
05/15/2001,14:42,424.59,424.59,424.59,424.59,5282
05/15/2001,14:47,425.54,425.54,425.54,425.54,21
05/15/2001,14:48,425.54,425.54,425.54,425.54,697
05/15/2001,14:50,425.49,425.49,425.49,425.49,275
05/15/2001,14:52,425.92,425.92,425.92,425.92,106
05/15/2001,14:53,426.06,426.06,426.06,426.06,85
05/15/2001,15:02,425.82,425.82,425.82,425.82,127
05/15/2001,15:04,425.87,425.87,425.87,425.87,190
05/15/2001,15:06,425.87,425.87,425.87,425.87,211
05/15/2001,15:13,423.88,423.88,423.88,423.88,106
05/15/2001,15:17,425.07,425.07,425.07,425.07,21
05/15/2001,15:23,425.11,425.11,425.11,425.11,148
05/15/2001,15:30,426.01,426.01,426.01,426.01,85
05/15/2001,15:38,427.29,427.29,427.29,427.29,21
05/15/2001,15:39,427.29,427.29,427.2,427.2,42
05/15/2001,15:40,427.2,427.2,427.2,427.2,21
05/15/2001,15:41,427.24,427.24,427.24,427.24,63
05/15/2001,15:42,427.34,427.34,427.34,427.34,42
05/15/2001,15:43,427.34,427.34,427.34,427.34,63
05/15/2001,15:51,426.91,426.91,426.91,426.91,63
05/15/2001,15:58,426.77,426.77,426.77,426.77,42
05/16/2001,09:34,425.59,425.59,425.59,425.59,190
05/16/2001,09:38,424.83,424.83,424.83,424.83,211
05/16/2001,09:49,429.56,429.56,429.56,429.56,127
05/16/2001,09:51,431.88,431.88,431.88,431.88,106
05/16/2001,09:54,432.55,432.55,432.55,432.55,423
05/16/2001,10:08,430.56,430.56,430.56,430.56,106
05/16/2001,10:12,430.42,430.42,430.42,430.42,106
05/16/2001,10:13,430.18,430.18,429.61,429.61,9929
05/16/2001,10:14,429.56,429.56,429.56,429.56,85
05/16/2001,10:29,429.71,429.99,429.71,429.99,296
05/16/2001,10:34,429.99,429.99,429.99,429.99,127
05/16/2001,10:35,429.56,429.56,429.56,429.56,106
05/16/2001,10:45,430.65,430.65,430.65,430.65,42
05/16/2001,10:55,431.88,431.88,431.88,431.88,63
05/16/2001,11:09,431.41,431.41,431.41,431.41,21
05/16/2001,11:10,431.65,431.65,431.65,431.65,21
05/16/2001,11:12,430.89,430.89,430.89,430.89,21
05/16/2001,11:25,431.36,431.36,431.36,431.36,423
05/16/2001,11:26,431.27,431.27,431.27,431.27,423
05/16/2001,11:29,431.22,431.22,431.22,431.22,21
05/16/2001,11:36,430.75,430.75,430.75,430.75,8450
05/16/2001,11:38,430.75,430.75,430.75,430.75,106
05/16/2001,11:41,429.85,429.85,429.85,429.85,106
05/16/2001,11:43,430.27,430.27,430.27,430.27,21
05/16/2001,11:48,430.04,430.04,430.04,430.04,169
05/16/2001,11:50,429.9,429.9,429.9,429.9,21
05/16/2001,11:51,429.8,429.8,429.8,429.8,42
05/16/2001,11:54,429.94,429.94,429.09,429.09,10584
05/16/2001,11:58,428.57,428.57,428.57,428.57,401
05/16/2001,12:00,428.52,428.52,428.52,428.52,21
05/16/2001,12:28,426.39,426.39,426.39,426.39,106
05/16/2001,13:01,429.37,429.37,429.37,429.37,169
05/16/2001,13:15,428.95,429.94,428.95,429.94,232
05/16/2001,13:37,429.33,429.33,429.33,429.33,85
05/16/2001,13:55,429.71,429.71,429.71,429.71,63
05/16/2001,13:58,428.76,428.76,428.76,428.76,21
05/16/2001,14:01,429.19,429.19,429.19,429.19,211
05/16/2001,14:05,430.13,430.13,430.13,430.13,85
05/16/2001,14:06,430.13,430.13,430.13,430.13,21
05/16/2001,14:07,429.33,429.33,429.19,429.19,4225
05/16/2001,14:27,428.24,428.24,428.24,428.24,634
05/16/2001,14:34,429.19,429.19,429.19,429.19,21
05/16/2001,14:51,429.23,429.23,429.23,429.23,42
05/16/2001,14:52,429.28,429.28,429.28,429.28,42
05/16/2001,14:53,429.33,429.33,429.33,429.33,2113
05/16/2001,15:02,428.9,428.9,428.9,428.9,63
05/16/2001,15:12,430.32,430.32,430.32,430.32,21
05/16/2001,15:19,430.27,430.27,430.27,430.27,85
05/16/2001,15:33,429.9,429.9,429.9,429.9,42
05/16/2001,15:34,431.13,431.13,431.13,431.13,2113
05/16/2001,15:37,430.79,430.79,430.79,430.79,21
05/16/2001,15:40,429.99,429.99,429.99,429.99,42
05/16/2001,15:43,430.56,430.56,430.56,430.56,42
05/16/2001,15:51,430.7,430.7,430.7,430.7,21
05/16/2001,15:57,430.75,430.75,430.75,430.75,42
05/16/2001,15:59,430.32,430.32,430.32,430.32,21
05/16/2001,16:09,432.17,432.17,432.17,432.17,4225
05/17/2001,09:38,431.93,431.93,431.93,431.93,21
05/17/2001,09:39,431.46,431.46,431.46,431.46,21
05/17/2001,09:42,430.75,430.75,430.75,430.75,21
05/17/2001,09:45,430.61,430.61,430.61,430.61,21
05/17/2001,09:47,428.1,428.1,428.1,428.1,21
05/17/2001,09:48,428.14,429.71,428.14,429.71,2155
05/17/2001,09:49,428.71,428.71,428.71,428.71,42
05/17/2001,09:50,429.99,429.99,428.48,428.48,42
05/17/2001,09:53,429.56,429.56,428.14,428.14,275
05/17/2001,09:55,429.71,429.71,429.71,429.71,21
05/17/2001,09:56,429.52,429.52,429.52,429.52,21
05/17/2001,09:58,429.47,429.66,429.47,429.66,3190
05/17/2001,10:00,428.05,428.05,428.05,428.05,42
05/17/2001,10:05,430.04,430.04,430.04,430.04,106
05/17/2001,10:11,429.37,429.37,429.37,429.37,211
05/17/2001,10:16,430.75,430.75,430.75,430.75,1056
05/17/2001,10:18,431.65,431.65,431.65,431.65,12676
05/17/2001,10:20,432.21,432.21,432.21,432.21,423
05/17/2001,10:22,431.6,431.6,431.6,431.6,21
05/17/2001,10:23,432.59,432.59,432.59,432.59,21
05/17/2001,10:39,432.55,432.55,432.55,432.55,42
05/17/2001,10:44,431.17,431.17,431.17,431.17,127
05/17/2001,11:08,428.66,428.66,428.66,428.66,21
05/17/2001,11:10,428,428,428,428,148
05/17/2001,11:18,428.1,428.1,428.1,428.1,211
05/17/2001,11:38,427.2,427.2,427.2,427.2,21
05/17/2001,11:39,427.53,427.53,427.53,427.53,338
05/17/2001,11:42,427.58,427.58,427.58,427.58,21
05/17/2001,11:44,427.95,427.95,427.95,427.95,1268
05/17/2001,11:52,428.81,428.81,428.81,428.81,63
05/17/2001,12:03,428.14,428.14,428.14,428.14,21
05/17/2001,12:04,428.24,428.24,428.24,428.24,63
05/17/2001,12:16,428.52,428.52,428.52,428.52,42
05/17/2001,12:30,428.66,428.66,428.66,428.66,106
05/17/2001,12:39,429,429,429,429,63
05/17/2001,12:45,429,429,429,429,63
05/17/2001,13:08,431.13,431.13,431.13,431.13,21
05/17/2001,13:09,431.13,431.13,431.13,431.13,127
05/17/2001,13:17,431.32,431.32,431.32,431.32,21
05/17/2001,13:21,431.98,431.98,431.98,431.98,106
05/17/2001,13:22,431.69,432.03,431.69,432.03,296
05/17/2001,13:33,432.92,432.92,432.92,432.92,63
05/17/2001,13:38,433.35,433.35,433.35,433.35,10563
05/17/2001,13:52,436.19,436.19,436.19,436.19,42
05/17/2001,13:54,436.19,436.19,436.19,436.19,3591
05/17/2001,13:56,436.85,436.85,436.85,436.85,845
05/17/2001,13:59,436.85,436.85,436.85,436.85,211
05/17/2001,14:06,438.84,438.84,438.84,438.84,42
05/17/2001,14:09,440.21,440.21,440.21,440.21,211
05/17/2001,14:11,441.3,441.3,441.3,441.3,21
05/17/2001,14:12,441.26,441.3,441.26,441.3,887
05/17/2001,14:13,440.69,440.69,440.69,440.69,21
05/17/2001,14:14,440.69,440.74,440.69,440.74,63
05/17/2001,14:15,438.94,440.5,438.94,440.5,127
05/17/2001,14:16,440.5,440.5,440.5,440.5,21
05/17/2001,14:17,440.5,440.69,440.5,440.69,63
05/17/2001,14:18,440.55,440.55,440.55,440.55,42
05/17/2001,14:19,440.74,440.74,440.74,440.74,21
05/17/2001,14:20,440.74,440.92,440.74,440.92,63
05/17/2001,14:21,440.92,441.02,440.92,441.02,232
05/17/2001,14:22,441.11,441.11,441.11,441.11,63
05/17/2001,14:23,440.97,440.97,440.97,440.97,21
05/17/2001,14:24,440.97,440.97,440.74,440.74,190
05/17/2001,14:27,440.64,440.64,440.64,440.64,254
05/17/2001,14:28,440.64,440.64,440.64,440.64,21
05/17/2001,14:29,440.21,440.64,440.21,440.64,275
05/17/2001,14:30,440.59,441.11,440.59,441.11,63
05/17/2001,14:31,441.11,441.11,441.11,441.11,21
05/17/2001,14:32,441.26,441.26,441.26,441.26,21
05/17/2001,14:33,441.11,441.11,441.11,441.11,42
05/17/2001,14:34,441.3,441.3,441.3,441.3,21
05/17/2001,14:35,441.3,441.3,441.11,441.11,63
05/17/2001,14:36,441.11,441.11,441.11,441.11,21
05/17/2001,14:45,439.5,440.21,439.5,440.21,3296
05/17/2001,14:47,439.03,439.03,439.03,439.03,169
05/17/2001,14:50,438.79,438.79,438.79,438.79,106
05/17/2001,14:51,438.94,438.94,438.94,438.94,106
05/17/2001,14:53,439.69,439.74,439.69,439.74,148
05/17/2001,15:00,440.83,440.83,440.83,440.83,1690
05/17/2001,15:04,440.69,440.69,440.69,440.69,63
05/17/2001,15:06,440.07,440.07,440.07,440.07,63
05/17/2001,15:07,440.07,440.07,440.07,440.07,106
05/17/2001,15:08,440.69,440.69,440.69,440.69,42
05/17/2001,15:11,441.68,441.68,441.68,441.68,21
05/17/2001,15:13,440.31,441.68,440.31,441.68,42
05/17/2001,15:16,440.69,440.69,440.69,440.69,106
05/17/2001,15:17,440.74,440.74,440.74,440.74,63
05/17/2001,15:18,440.74,440.74,440.74,440.74,42
05/17/2001,15:19,441.3,441.3,441.3,441.3,42
05/17/2001,15:21,441.16,441.16,441.16,441.16,42
05/17/2001,15:22,440.45,440.45,440.45,440.45,106
05/17/2001,15:23,440.59,440.59,440.59,440.59,148
05/17/2001,15:24,440.5,440.5,440.5,440.5,211
05/17/2001,15:26,440.5,440.92,440.5,440.92,359
05/17/2001,15:27,440.69,440.69,440.69,440.69,42
05/17/2001,15:44,443.72,444.62,443.72,444.62,6359
05/17/2001,15:47,444.43,444.43,444.43,444.43,2113
05/17/2001,15:50,444.52,444.52,444.52,444.52,85
05/17/2001,15:54,444.71,444.71,444.71,444.71,127
05/17/2001,15:55,443.62,444.95,443.62,444.95,127
05/17/2001,15:56,443.67,443.67,443.67,443.67,42
05/17/2001,15:57,443.67,443.67,443.67,443.67,42
05/17/2001,15:58,443.67,443.67,443.67,443.67,211
05/17/2001,15:59,444.62,444.62,444.62,444.62,423
05/18/2001,09:35,444.95,444.95,444.95,444.95,232
05/18/2001,09:36,444.95,444.95,444.95,444.95,21
05/18/2001,09:39,447.31,447.79,445.42,445.42,6000
05/18/2001,09:40,445.18,445.18,445.18,445.18,21
05/18/2001,09:41,444.95,444.95,444.95,444.95,8873
05/18/2001,09:44,445.85,445.89,445.85,445.89,1099
05/18/2001,09:45,447.13,447.13,445.89,445.89,338
05/18/2001,09:50,446.08,446.08,446.08,446.08,21
05/18/2001,09:51,446.65,446.65,446.65,446.65,317
05/18/2001,09:53,449.54,449.54,449.54,449.54,21
05/18/2001,09:55,450.3,450.3,450.3,450.3,21
05/18/2001,09:58,450.63,450.77,450.63,450.77,10584
05/18/2001,10:02,449.4,449.4,449.4,449.4,21
05/18/2001,10:03,449.63,449.63,449.21,449.21,42
05/18/2001,10:04,448.4,448.4,448.4,448.4,42
05/18/2001,10:05,449.78,450.34,449.78,450.34,232
05/18/2001,10:06,450.34,450.34,450.34,450.34,190
05/18/2001,10:07,450.15,450.15,450.15,450.15,5282
05/18/2001,10:08,451.86,451.86,451.86,451.86,21
05/18/2001,10:10,452.05,452.05,452.05,452.05,21
05/18/2001,10:11,452.05,452.28,452.05,452.28,423
05/18/2001,10:12,452.66,452.66,452.66,452.66,211
05/18/2001,10:19,452.66,452.66,452.66,452.66,63
05/18/2001,10:20,452.19,453.61,452.19,453.61,85
05/18/2001,10:21,453.7,453.94,453.7,453.94,8472
05/18/2001,10:23,454.23,454.23,454.23,454.23,211
05/18/2001,10:26,454.6,454.6,453.56,453.56,85
05/18/2001,10:27,454.37,454.37,454.37,454.37,21
05/18/2001,10:31,452.81,452.81,452.81,452.81,42
05/18/2001,10:32,452.81,452.81,452.81,452.81,211
05/18/2001,10:34,451.1,451.1,451.1,451.1,1056
05/18/2001,10:37,450.86,450.86,450.86,450.86,10563
05/18/2001,10:38,452.24,452.24,452.24,452.24,190
05/18/2001,10:39,449.97,449.97,449.97,449.97,106
05/18/2001,10:40,450.01,450.01,450.01,450.01,613
05/18/2001,10:48,451.62,451.62,451.62,451.62,21
05/18/2001,10:50,450.39,450.39,450.39,450.39,254
05/18/2001,10:51,450.49,450.49,450.49,450.49,21
05/18/2001,10:52,451.62,451.62,451.62,451.62,21
05/18/2001,10:58,451.1,451.1,451.05,451.05,190
05/18/2001,10:59,449.92,449.92,449.92,449.92,21
05/18/2001,11:00,450.44,450.44,448.97,448.97,761
05/18/2001,11:02,448.5,448.5,448.5,448.5,42
05/18/2001,11:05,448.5,448.5,448.5,448.5,106
05/18/2001,11:10,447.31,448.5,447.31,448.5,106
05/18/2001,11:12,448.69,448.69,448.69,448.69,106
05/18/2001,11:15,448.55,448.55,447.84,447.84,1500
05/18/2001,11:16,447.79,447.79,447.27,447.27,63
05/18/2001,11:17,446.98,446.98,446.98,446.98,42
05/18/2001,11:19,446.18,446.18,445.85,446.13,845
05/18/2001,11:20,445.85,446.18,445.85,446.18,211
05/18/2001,11:21,446.18,446.18,446.18,446.18,106
05/18/2001,11:26,445,445,445,445,21
05/18/2001,11:27,445.23,445.23,445.23,445.23,21
05/18/2001,11:28,444.95,444.95,444.95,444.95,42
05/18/2001,11:29,444.95,444.95,444,444,63
05/18/2001,11:30,444.43,444.43,444.43,444.43,21
05/18/2001,11:37,445.04,445.04,445.04,445.04,21
05/18/2001,11:38,445.66,445.66,445.66,445.66,211
05/18/2001,11:39,444.95,444.95,444.95,444.95,42
05/18/2001,11:42,445.66,445.66,445,445,63
05/18/2001,11:45,446.98,446.98,446.98,446.98,21
05/18/2001,11:48,446.79,446.79,446.79,446.79,21
05/18/2001,11:50,445.66,445.66,445.66,445.66,423
05/18/2001,11:51,445.8,445.8,445.8,445.8,63
05/18/2001,11:54,445.8,445.8,445.8,445.8,21
05/18/2001,11:58,445.8,446.32,445.8,446.32,993
05/18/2001,12:02,445.04,445.04,445.04,445.04,21
05/18/2001,12:21,445.66,445.66,445.66,445.66,21
05/18/2001,12:22,446.56,446.56,446.56,446.56,275
05/18/2001,12:23,446.84,446.84,446.84,446.84,42
05/18/2001,12:30,446.75,446.75,446.75,446.75,21
05/18/2001,12:37,447.36,447.36,447.36,447.36,2113
05/18/2001,12:45,446.84,447.31,446.84,447.31,148
05/18/2001,12:47,447.5,447.5,447.5,447.5,21
05/18/2001,12:49,447.55,447.55,447.55,447.55,21
05/18/2001,12:53,447.55,447.55,447.55,447.55,42
05/18/2001,13:05,446.23,446.23,446.23,446.23,21
05/18/2001,13:27,446.56,446.56,446.56,446.56,63
05/18/2001,13:32,447.08,447.08,447.08,447.08,5282
05/18/2001,13:43,447.69,447.69,447.69,447.69,21
05/18/2001,13:56,446.84,446.84,446.84,446.84,106
05/18/2001,14:02,446.37,446.37,446.37,446.37,106
05/18/2001,14:03,446.84,446.84,446.84,446.84,211
05/18/2001,14:25,446.94,446.94,446.94,446.94,718
05/18/2001,14:33,447.31,447.31,447.31,447.31,845
05/18/2001,14:36,446.6,446.6,446.6,446.6,63
05/18/2001,14:37,446.6,446.6,446.6,446.6,2049
05/18/2001,14:52,447.22,447.22,447.22,447.22,211
05/18/2001,14:58,447.5,447.5,447.41,447.41,549
05/18/2001,15:00,447.98,447.98,447.98,447.98,21
05/18/2001,15:04,448.21,448.21,448.21,448.21,423
05/18/2001,15:05,448.31,448.31,448.31,448.31,423
05/18/2001,15:06,448.55,448.55,448.55,448.55,211
05/18/2001,15:07,448.64,448.64,448.64,448.64,190
05/18/2001,15:11,449.44,449.44,449.44,449.44,42
05/18/2001,15:12,449.44,449.44,449.44,449.44,42
05/18/2001,15:13,449.4,449.4,449.26,449.26,1268
05/18/2001,15:14,449.21,449.21,449.21,449.21,423
05/18/2001,15:18,449.4,449.4,449.4,449.4,42
05/18/2001,15:23,449.44,449.44,449.02,449.02,254
05/18/2001,15:27,449.21,449.21,449.07,449.07,1056
05/18/2001,15:32,448.73,448.73,448.73,448.73,211
05/18/2001,15:33,448.55,448.55,448.55,448.55,21
05/18/2001,15:37,448.12,448.12,448.12,448.12,423
05/18/2001,15:38,448.55,448.55,448.55,448.55,21
05/18/2001,15:44,448.59,448.59,448.59,448.59,423
05/18/2001,15:45,448.26,448.26,448.26,448.26,423
05/18/2001,15:46,448.26,448.26,448.26,448.26,42
05/18/2001,15:51,448.97,448.97,448.97,448.97,10141
05/18/2001,15:52,448.88,448.88,448.88,448.88,423
05/18/2001,15:53,449.21,449.21,449.21,449.21,4225
05/18/2001,15:54,448.97,449.21,448.97,449.21,14788
05/18/2001,15:55,449.21,449.21,449.21,449.21,42
05/18/2001,15:56,449.21,449.21,449.21,449.21,2113
05/18/2001,15:57,449.21,449.21,449.21,449.21,21
05/18/2001,15:59,448.26,448.26,448.26,448.26,296
05/21/2001,09:36,450.15,450.15,450.15,450.15,1014
05/21/2001,09:40,451.72,451.72,451.72,451.72,21
05/21/2001,09:43,449.54,449.54,449.54,449.54,21
05/21/2001,09:44,449.4,449.4,449.4,449.4,211
05/21/2001,09:45,448.88,448.88,448.88,448.88,423
05/21/2001,09:46,448.83,448.83,448.83,448.83,42
05/21/2001,09:47,449.44,449.44,449.44,449.44,1056
05/21/2001,09:48,449.68,449.68,449.68,449.68,42
05/21/2001,09:50,449.21,449.21,449.21,449.21,42
05/21/2001,09:53,446.51,446.51,446.51,446.51,296
05/21/2001,09:54,446.98,446.98,446.98,446.98,21
05/21/2001,09:55,445.71,445.89,445.71,445.89,444
05/21/2001,09:59,447.65,447.65,446.46,446.46,444
05/21/2001,10:03,445.14,445.14,445.14,445.14,338
05/21/2001,10:04,445.47,445.47,445.47,445.47,528
05/21/2001,10:08,446.65,447.31,446.65,447.31,1268
05/21/2001,10:09,447.84,447.84,447.84,447.84,528
05/21/2001,10:11,447.5,447.5,447.5,447.5,423
05/21/2001,10:14,447.31,447.31,447.31,447.31,127
05/21/2001,10:18,446.94,447.03,446.94,447.03,42
05/21/2001,10:19,446.94,446.94,446.94,446.94,4204
05/21/2001,10:20,447.31,447.31,447.31,447.31,21
05/21/2001,10:38,446.18,446.18,446.18,446.18,486
05/21/2001,10:39,446.18,446.18,446.18,446.18,169
05/21/2001,10:41,445.66,445.66,445.66,445.66,42
05/21/2001,10:42,445.61,445.61,445.61,445.61,21
05/21/2001,10:46,444.95,444.95,444.95,444.95,42
05/21/2001,10:47,444.95,445.09,444.76,444.76,507
05/21/2001,10:50,445.61,445.61,445.61,445.61,85
05/21/2001,10:52,445.66,445.66,445.66,445.66,423
05/21/2001,10:53,445.75,445.75,445.75,445.75,423
05/21/2001,10:54,446.37,446.37,446.37,446.37,423
05/21/2001,10:57,447.74,447.74,447.74,447.74,106
05/21/2001,11:03,447.74,447.74,447.74,447.74,528
05/21/2001,11:05,447.74,447.74,447.74,447.74,423
05/21/2001,11:07,447.74,447.74,447.6,447.6,845
05/21/2001,11:08,447.65,447.65,447.65,447.65,423
05/21/2001,11:10,447.36,447.36,447.36,447.36,63
05/21/2001,11:15,447.17,447.17,447.17,447.17,423
05/21/2001,11:18,447.74,447.74,447.74,447.74,423
05/21/2001,11:24,447.55,447.55,447.55,447.55,423
05/21/2001,11:27,447.08,447.08,447.08,447.08,21126
05/21/2001,11:32,447.17,447.17,446.7,446.7,232
05/21/2001,11:33,447.17,447.27,447.17,447.27,845
05/21/2001,11:37,448.64,448.64,448.64,448.64,21
05/21/2001,11:40,448.69,448.69,448.69,448.69,106
05/21/2001,11:42,449.02,449.02,449.02,449.02,21
05/21/2001,11:43,449.16,449.16,449.16,449.16,211
05/21/2001,11:44,449.3,449.3,448.45,448.45,1437
05/21/2001,11:45,448.36,448.36,448.36,448.36,21
05/21/2001,11:46,448.59,448.59,448.59,448.59,21126
05/21/2001,11:50,448.55,448.55,448.55,448.55,845
05/21/2001,11:58,448.73,448.73,448.73,448.73,423
05/21/2001,11:59,448.55,448.55,448.07,448.07,42
05/21/2001,12:00,448.73,448.73,448.73,448.73,9718
05/21/2001,12:08,449.68,449.68,449.68,449.68,106
05/21/2001,12:14,449.87,449.87,449.87,449.87,570
05/21/2001,12:17,449.44,449.44,449.3,449.3,10584
05/21/2001,12:33,449.3,449.3,449.3,449.3,21
05/21/2001,12:43,449.21,449.21,449.21,449.21,21
05/21/2001,12:47,450.15,450.15,450.15,450.15,232
05/21/2001,12:51,450.86,450.96,450.86,450.96,1268
05/21/2001,13:00,451.34,451.34,451.34,451.34,5282
05/21/2001,13:08,451.76,451.76,451.76,451.76,21
05/21/2001,13:24,451.43,451.43,451.43,451.43,5282
05/21/2001,13:36,450.86,450.86,450.86,450.86,5282
05/21/2001,13:38,449.97,450.68,449.97,450.68,42
05/21/2001,13:42,450.86,450.86,450.86,450.86,528
05/21/2001,13:43,450.86,450.86,450.86,450.86,211
05/21/2001,13:44,450.86,450.86,450.86,450.86,317
05/21/2001,13:45,450.2,450.2,450.2,450.2,21
05/21/2001,13:56,450.39,450.39,450.39,450.39,211
05/21/2001,13:57,450.39,450.39,450.39,450.39,1901
05/21/2001,14:01,450.15,450.15,450.15,450.15,15845
05/21/2001,14:07,450.39,450.39,450.39,450.39,2113
05/21/2001,14:11,450.3,450.3,450.3,450.3,148
05/21/2001,14:12,450.39,450.39,450.39,450.39,4648
05/21/2001,14:13,450.39,450.39,450.39,450.39,1690
05/21/2001,14:19,450.44,450.44,450.44,450.44,21
05/21/2001,14:24,450.11,450.11,450.11,450.11,63
05/21/2001,14:30,450.11,450.11,450.11,450.11,42
05/21/2001,14:33,451.2,451.2,451.2,451.2,21
05/21/2001,14:53,450.39,450.39,450.39,450.39,63
05/21/2001,15:08,451.53,451.53,451.53,451.53,444
05/21/2001,15:24,452.19,452.19,451.1,451.1,549
05/21/2001,15:34,452.43,452.43,452.43,452.43,21
05/21/2001,15:39,452,452,452,452,21
05/21/2001,15:48,451.81,451.81,451.81,451.81,42
05/21/2001,15:49,451.86,452.05,451.81,451.81,232
05/21/2001,15:52,452.24,452.24,452.24,452.24,21
05/21/2001,15:53,452.24,452.24,452.24,452.24,21
05/21/2001,15:55,451.95,452.28,451.95,452.28,63
05/22/2001,09:38,451.86,451.86,451.86,451.86,127
05/22/2001,09:41,448.97,448.97,448.97,448.97,211
05/22/2001,09:43,447.46,447.46,447.46,447.46,42
05/22/2001,09:44,447.46,447.46,447.46,447.46,42
05/22/2001,09:45,447.5,447.5,447.5,447.5,21
05/22/2001,09:46,449.44,449.44,449.44,449.44,10774
05/22/2001,09:51,447.13,448.31,447.13,448.31,275
05/22/2001,09:52,448.55,448.55,448.55,448.55,317
05/22/2001,09:56,447.13,447.13,447.13,447.13,127
05/22/2001,09:57,447.17,447.17,447.13,447.13,42
05/22/2001,09:58,446.56,446.56,446.56,446.56,127
05/22/2001,10:02,447.31,447.31,447.31,447.31,10563
05/22/2001,10:03,447.55,447.55,447.55,447.55,1056
05/22/2001,10:05,446.7,446.7,446.7,446.7,21
05/22/2001,10:08,447.31,447.31,447.31,447.31,21
05/22/2001,10:12,448.59,448.59,448.59,448.59,21
05/22/2001,10:27,448.55,448.55,448.55,448.55,21
05/22/2001,10:34,447.22,447.22,447.22,447.22,21
05/22/2001,10:35,446.98,446.98,446.98,446.98,63
05/22/2001,10:42,446.84,446.84,446.84,446.84,42
05/22/2001,10:44,446.46,446.46,446.46,446.46,11619
05/22/2001,10:45,446.13,446.13,446.13,446.13,21
05/22/2001,10:47,445.85,445.85,445.85,445.85,42
05/22/2001,10:50,445.42,445.42,445.42,445.42,21
05/22/2001,11:00,444.47,444.47,444.47,444.47,21147
05/22/2001,11:09,443.53,443.53,443.53,443.53,169
05/22/2001,11:13,443.53,443.53,443.53,443.53,5493
05/22/2001,11:15,443.53,443.53,443.53,443.53,507
05/22/2001,11:25,445.23,445.23,445.23,445.23,42
05/22/2001,11:27,444.9,444.9,444.9,444.9,63
05/22/2001,11:28,444.1,444.1,444.1,444.1,169
05/22/2001,11:30,444.19,444.19,444.19,444.19,63
05/22/2001,11:33,444.33,444.33,444.33,444.33,2113
05/22/2001,11:34,444.24,444.24,444.24,444.24,42
05/22/2001,11:35,444.71,444.71,444.71,444.71,42
05/22/2001,11:39,444.38,444.38,444.38,444.38,1056
05/22/2001,11:40,444.29,444.29,444.29,444.29,1056
05/22/2001,12:02,445.89,445.89,445.89,445.89,634
05/22/2001,12:05,445.8,445.8,445.8,445.8,106
05/22/2001,12:17,445.09,445.09,445.09,445.09,42
05/22/2001,12:26,444.66,444.66,444.66,444.66,21
05/22/2001,12:29,444.95,444.95,444.95,444.95,21
05/22/2001,12:32,445.23,445.23,445.23,445.23,63
05/22/2001,13:18,444.85,444.85,444.85,444.85,21
05/22/2001,13:19,445.42,445.42,445.42,445.42,169
05/22/2001,13:32,444.29,444.29,444.29,444.29,42
05/22/2001,13:39,445.04,445.04,445.04,445.04,42
05/22/2001,13:43,444.52,444.52,444.52,444.52,21
05/22/2001,13:44,444.81,444.81,444.33,444.33,127
05/22/2001,13:45,444.71,444.71,444.71,444.71,21
05/22/2001,13:55,443.76,443.76,443.76,443.76,21
05/22/2001,13:58,444.19,444.19,444.19,444.19,21
05/22/2001,14:07,444.47,444.47,444.47,444.47,21
05/22/2001,14:19,445.09,445.09,445.09,445.09,42
05/22/2001,14:28,445.18,445.18,445.18,445.18,63
05/22/2001,14:30,445.56,445.56,445.56,445.56,169
05/22/2001,14:39,445.42,445.42,445.42,445.42,63
05/22/2001,14:42,445.09,445.09,445.04,445.04,85
05/22/2001,14:45,444.81,444.85,444.81,444.85,106
05/22/2001,14:46,444.9,444.9,444.9,444.9,63
05/22/2001,14:47,444.81,444.81,444.81,444.81,2113
05/22/2001,14:48,445.28,445.28,444.9,444.9,127
05/22/2001,14:49,445.09,445.09,445.09,445.09,106
05/22/2001,14:50,445.56,445.56,445.42,445.42,824
05/22/2001,14:55,445.56,445.56,445.56,445.56,21
05/22/2001,14:59,445.99,445.99,445.99,445.99,613
05/22/2001,15:00,446.08,446.08,446.08,446.08,423
05/22/2001,15:05,445.8,445.8,445.8,445.8,211
05/22/2001,15:12,445.71,446.08,445.71,446.08,42
05/22/2001,15:17,445.47,445.47,445.47,445.47,296
05/22/2001,15:21,445.75,445.75,445.75,445.75,63
05/22/2001,15:27,445.89,445.89,445.89,445.89,21
05/22/2001,15:29,445.52,445.52,445.52,445.52,1056
05/22/2001,15:31,445.47,445.47,445.47,445.47,42
05/22/2001,15:36,445.75,445.75,445.75,445.75,106
05/22/2001,15:45,445.89,445.89,445.89,445.89,148
05/22/2001,15:55,445.42,445.42,445.42,445.42,42
05/23/2001,09:38,440.21,440.21,440.21,440.21,275
05/23/2001,09:40,438.32,438.32,438.32,438.32,2113
05/23/2001,09:42,438.32,438.32,438.32,438.32,423
05/23/2001,09:43,438.37,438.37,438.37,438.37,423
05/23/2001,09:46,437.75,437.75,437.75,437.75,5387
05/23/2001,09:52,437.85,437.85,437.37,437.37,5282
05/23/2001,09:53,437.37,437.37,437.37,437.37,1056
05/23/2001,09:54,437.85,437.85,437.85,437.85,21
05/23/2001,09:56,438.37,439.41,438.37,439.41,5662
05/23/2001,10:00,434.63,434.63,434.63,434.63,5282
05/23/2001,10:01,437.37,437.37,437.37,437.37,10563
05/23/2001,10:03,436.19,436.19,435.48,435.48,5810
05/23/2001,10:06,434.77,434.77,434.77,434.77,465
05/23/2001,10:10,434.77,434.77,434.77,434.77,5282
05/23/2001,10:11,434.63,434.63,434.63,434.63,21126
05/23/2001,10:14,432.45,432.45,432.45,432.45,5641
05/23/2001,10:15,434.06,434.06,432.45,432.45,4436
05/23/2001,10:18,432.5,432.5,432.5,432.5,42
05/23/2001,10:19,432.45,432.45,432.45,432.45,5282
05/23/2001,10:27,432.21,432.21,432.21,432.21,5282
05/23/2001,10:31,432.55,432.55,432.55,432.55,169
05/23/2001,10:38,432.31,432.31,432.31,432.31,21
05/23/2001,10:40,432.5,432.5,432.5,432.5,42
05/23/2001,10:42,432.31,432.31,432.31,432.31,63
05/23/2001,10:43,433.35,433.35,433.35,433.35,42
05/23/2001,10:49,432.64,432.64,432.64,432.64,2958
05/23/2001,10:50,432.69,432.69,432.69,432.69,1056
05/23/2001,10:53,432.74,432.74,432.74,432.74,21
05/23/2001,10:56,433.16,433.16,433.16,433.16,21
05/23/2001,10:57,432.92,432.92,432.88,432.88,655
05/23/2001,10:59,433.16,433.16,433.16,433.16,401
05/23/2001,11:04,433.59,433.59,433.59,433.59,21126
05/23/2001,11:05,432.64,432.64,432.64,432.64,1056
05/23/2001,11:06,432.31,432.31,432.31,432.31,21
05/23/2001,11:40,431.36,431.36,431.36,431.36,21
05/23/2001,11:43,431.36,431.36,431.36,431.36,21
05/23/2001,11:46,430.98,430.98,430.98,430.98,42
05/23/2001,11:48,430.98,430.98,430.98,430.98,148
05/23/2001,11:50,430.79,430.79,430.79,430.79,5746
05/23/2001,11:51,431.22,431.22,431.22,431.22,63
05/23/2001,11:54,430.75,430.75,430.75,430.75,21
05/23/2001,12:02,430.27,430.27,430.27,430.27,21
05/23/2001,12:09,432.69,432.69,432.69,432.69,21
05/23/2001,12:17,430.98,430.98,430.98,430.98,42
05/23/2001,12:20,432.03,432.03,432.03,432.03,42
05/23/2001,12:27,431.36,431.36,431.36,431.36,42
05/23/2001,12:35,431.5,431.5,431.5,431.5,42
05/23/2001,12:53,432.59,432.59,432.59,432.59,42
05/23/2001,12:54,432.59,432.59,432.59,432.59,169
05/23/2001,13:01,432.78,432.78,432.78,432.78,63
05/23/2001,13:19,431.03,431.03,431.03,431.03,21
05/23/2001,13:57,432.4,432.4,432.4,432.4,106
05/23/2001,14:11,430.75,430.75,430.75,430.75,85
05/23/2001,14:12,430.27,430.27,430.27,430.27,85
05/23/2001,14:21,429.33,429.33,429.33,429.33,42
05/23/2001,14:25,429.47,429.47,429.47,429.47,106
05/23/2001,14:26,430.56,430.56,430.56,430.56,211
05/23/2001,14:27,430.51,430.51,430.51,430.51,317
05/23/2001,14:59,430.13,430.13,430.13,430.13,2113
05/23/2001,15:02,430.32,430.32,430.32,430.32,21
05/23/2001,15:23,429.56,429.56,429.56,429.56,42
05/23/2001,15:24,429.56,429.56,429.56,429.56,63
05/23/2001,15:30,429.33,429.33,429.33,429.33,211
05/23/2001,15:32,428.85,428.85,428.85,428.85,423
05/23/2001,15:37,428.81,428.81,428.48,428.81,106
05/23/2001,15:38,428.81,428.81,428.81,428.81,21
05/23/2001,15:43,428.9,428.9,428.9,428.9,21
05/23/2001,15:47,429.56,429.56,429.56,429.56,21
05/23/2001,15:57,429.56,429.56,429.56,429.56,85
05/23/2001,15:59,429.56,429.56,429.56,429.56,42
05/23/2001,16:00,428.71,428.71,428.71,428.71,21
05/24/2001,09:37,428.71,428.71,428.71,428.71,1268
05/24/2001,09:39,423.65,423.65,423.65,423.65,465
05/24/2001,09:43,422.23,422.23,421.75,421.75,8873
05/24/2001,09:45,420.38,420.38,420.1,420.1,2113
05/24/2001,09:47,419.39,419.39,419.39,419.39,1056
05/24/2001,09:48,419.25,419.25,419.25,419.25,2113
05/24/2001,09:50,417.73,417.73,417.73,417.73,3169
05/24/2001,09:52,418.72,418.82,418.72,418.82,507
05/24/2001,09:53,418.68,418.68,418.68,418.68,3803
05/24/2001,09:54,418.68,418.68,418.68,418.68,21
05/24/2001,09:55,419.86,419.86,419.86,419.86,10563
05/24/2001,09:56,419.77,420.1,419.77,420.1,13162
05/24/2001,09:58,420.33,420.33,420.33,420.33,317
05/24/2001,09:59,420.33,420.57,420.33,420.57,444
05/24/2001,10:00,420.57,420.57,420.1,420.1,63
05/24/2001,10:01,420,420,420,420,21
05/24/2001,10:04,418.82,418.82,418.82,418.82,21
05/24/2001,10:05,419.62,419.62,419.62,419.62,21
05/24/2001,10:07,420.85,420.85,420.85,420.85,21
05/24/2001,10:08,421.61,421.61,421.61,421.61,21
05/24/2001,10:13,420.71,420.71,420.71,420.71,1056
05/24/2001,10:17,421,421,421,421,359
05/24/2001,10:23,419.48,419.48,419.48,419.48,10563
05/24/2001,10:31,419.15,419.15,419.15,419.15,63
05/24/2001,10:32,419.67,419.67,419.67,419.67,85
05/24/2001,10:37,419.72,419.72,419.72,419.72,21
05/24/2001,10:38,418.96,418.96,418.96,418.96,42
05/24/2001,10:41,418.68,418.68,418.68,418.68,21
05/24/2001,10:46,418.11,418.11,418.11,418.11,338
05/24/2001,10:53,418.16,418.16,418.16,418.16,21
05/24/2001,10:56,418.44,418.44,418.44,418.44,1056
05/24/2001,10:57,418.2,418.2,418.2,418.2,1056
05/24/2001,10:59,418.44,418.44,418.44,418.44,634
05/24/2001,11:03,418.91,418.91,418.91,418.91,211
05/24/2001,11:04,418.91,418.91,418.91,418.91,1690
05/24/2001,11:11,418.91,418.91,418.91,418.91,1056
05/24/2001,11:12,418.44,418.72,418.44,418.72,2113
05/24/2001,11:13,418.44,418.44,418.44,418.44,4225
05/24/2001,11:15,418.01,418.01,418.01,418.01,85
05/24/2001,11:18,419.67,419.67,419.67,419.67,106
05/24/2001,11:20,419.67,419.67,419.67,419.67,739
05/24/2001,11:21,419.62,419.62,419.62,419.62,761
05/24/2001,11:24,419.15,419.15,419.15,419.15,2113
05/24/2001,11:25,419.15,419.15,419.15,419.15,3169
05/24/2001,11:28,420.1,420.1,420.1,420.1,21
05/24/2001,11:34,419.43,419.43,419.43,419.43,42
05/24/2001,11:35,419.39,419.39,419.39,419.39,1056
05/24/2001,11:39,419.72,419.72,419.72,419.72,5282
05/24/2001,11:42,420.33,420.33,420.24,420.24,5704
05/24/2001,11:48,420.81,420.81,420.81,420.81,5324
05/24/2001,12:16,420.33,420.43,420.33,420.43,127
05/24/2001,12:40,420.81,420.81,420.81,420.81,106
05/24/2001,12:42,421.56,421.8,421.56,421.8,2746
05/24/2001,12:45,422.51,422.51,422.51,422.51,1056
05/24/2001,12:50,420.81,421,420.81,421,465
05/24/2001,13:41,418.91,418.91,418.91,418.91,42
05/24/2001,13:58,419.15,419.15,419.15,419.15,21
05/24/2001,13:59,418.35,418.35,418.35,418.35,423
05/24/2001,14:02,419.29,419.29,419.29,419.29,423
05/24/2001,14:11,418.39,418.39,418.39,418.39,2113
05/24/2001,14:16,417.97,417.97,417.97,417.97,21
05/24/2001,14:31,417.45,417.45,417.45,417.45,21
05/24/2001,14:39,418.39,418.39,418.39,418.39,21
05/24/2001,14:42,418.77,418.77,418.77,418.77,21
05/24/2001,14:52,417.73,417.73,417.73,417.73,21
05/24/2001,15:02,418.68,418.68,418.68,418.68,127
05/24/2001,15:04,418.68,418.68,418.68,418.68,528
05/24/2001,15:13,419.15,419.15,419.15,419.15,1268
05/24/2001,15:15,418.87,418.87,418.87,418.87,21
05/24/2001,15:25,418.82,418.82,418.82,418.82,423
05/24/2001,15:26,418.91,419.01,418.91,419.01,1268
05/24/2001,15:35,419.15,419.15,419.15,419.15,1268
05/24/2001,15:40,419.15,419.15,419.15,419.15,1268
05/24/2001,15:41,419.86,419.86,419.86,419.86,211
05/24/2001,15:42,419.62,419.62,419.62,419.62,4774
05/24/2001,15:44,420.33,420.33,419.1,419.1,570
05/24/2001,15:48,419.86,419.86,419.86,419.86,1268
05/24/2001,15:55,419.86,419.86,419.86,419.86,676
05/24/2001,15:56,419.86,419.86,419.86,419.86,592
05/24/2001,15:57,420.29,420.29,420.29,420.29,21
05/24/2001,15:59,419.58,419.58,419.58,419.58,42
05/25/2001,09:39,424.12,424.12,424.12,424.12,85
05/25/2001,09:44,423.84,423.84,423.84,423.84,21
05/25/2001,09:48,423.46,423.46,423.46,423.46,423
05/25/2001,09:50,424.88,424.88,424.88,424.88,42
05/25/2001,09:51,424.03,424.03,424.03,424.03,21
05/25/2001,10:10,426.01,426.01,426.01,426.01,106
05/25/2001,10:21,426.96,426.96,426.96,426.96,211
05/25/2001,10:40,429,429,429,429,2958
05/25/2001,10:46,429.56,429.56,429.56,429.56,2113
05/25/2001,11:06,428.57,428.57,428.57,428.57,85
05/25/2001,11:08,428.48,428.48,428.48,428.48,21
05/25/2001,11:27,429.33,429.33,429.33,429.33,85
05/25/2001,11:31,429.09,429.09,429.09,429.09,21
05/25/2001,11:33,429.94,429.94,429.94,429.94,21
05/25/2001,11:44,430.32,430.32,430.32,430.32,1120
05/25/2001,11:47,430.23,430.23,430.23,430.23,63
05/25/2001,11:51,431.6,431.6,431.6,431.6,2113
05/25/2001,11:56,431.46,431.6,431.46,431.6,570
05/25/2001,12:00,431.98,431.98,431.98,431.98,21
05/25/2001,12:01,431.46,431.46,431.46,431.46,4753
05/25/2001,12:07,430.32,430.32,430.32,430.32,211
05/25/2001,12:14,430.84,430.84,430.84,430.84,42
05/25/2001,12:26,430.23,430.23,430.23,430.23,21
05/25/2001,12:33,429.56,429.56,429.56,429.56,42
05/25/2001,12:40,430.51,430.51,430.51,430.51,21
05/25/2001,13:39,429.52,429.52,429.52,429.52,106
05/25/2001,13:54,430.42,430.42,430.42,430.42,21
05/25/2001,13:58,430.7,430.7,430.7,430.7,85
05/25/2001,14:10,429.75,429.75,429.75,429.75,21
05/25/2001,14:14,429.33,429.33,429.33,429.33,6338
05/25/2001,14:16,429.66,429.66,429.66,429.66,317
05/25/2001,15:10,428.14,428.14,428.14,428.14,211
05/25/2001,15:17,427.86,427.86,427.86,427.86,21
05/25/2001,15:31,426.49,426.49,426.49,426.49,148
05/25/2001,15:46,425.87,425.87,425.87,425.87,21
05/25/2001,15:47,427.06,427.06,427.06,427.06,63
05/25/2001,15:58,426.01,426.01,426.01,426.01,42
05/25/2001,15:59,426.01,426.01,426.01,426.01,5282
05/29/2001,09:38,430.75,430.75,430.75,430.75,254
05/29/2001,09:48,431.13,431.13,431.13,431.13,106
05/29/2001,09:50,430.04,430.04,430.04,430.04,63
05/29/2001,09:51,430.37,430.37,430.37,430.37,1056
05/29/2001,09:54,429.23,429.23,429.23,429.23,21
05/29/2001,09:58,427.2,427.2,427.2,427.2,1162
05/29/2001,10:00,427.81,427.81,427.81,427.81,127
05/29/2001,10:06,426.44,426.44,426.44,426.44,211
05/29/2001,10:08,425.87,425.87,425.87,425.87,211
05/29/2001,10:18,423.46,423.46,423.46,423.46,423
05/29/2001,10:20,423.51,423.51,423.51,423.51,1056
05/29/2001,10:23,423.17,423.17,423.17,423.17,211
05/29/2001,10:25,423.03,423.03,423.03,423.03,211
05/29/2001,10:28,422.13,422.13,422.13,422.13,211
05/29/2001,10:29,421.38,421.38,421.38,421.38,63
05/29/2001,10:33,421.28,421.28,421.28,421.28,5303
05/29/2001,10:34,421.47,421.47,421.47,421.47,317
05/29/2001,10:35,421.28,421.28,421.28,421.28,5282
05/29/2001,10:37,421.28,421.28,421.28,421.28,1056
05/29/2001,10:38,420.57,420.57,420.57,420.57,1056
05/29/2001,10:41,420.33,420.33,420.33,420.33,5282
05/29/2001,10:43,420.81,420.81,420.81,420.81,1056
05/29/2001,10:44,420.81,420.81,420.81,420.81,4542
05/29/2001,10:47,421.52,421.52,421.52,421.52,317
05/29/2001,11:00,421.99,421.99,421.99,421.99,423
05/29/2001,11:13,423.27,423.27,423.27,423.27,42
05/29/2001,11:20,423.65,423.65,423.65,423.65,63
05/29/2001,11:25,424.97,424.97,424.97,424.97,317
05/29/2001,11:26,424.88,424.88,424.88,424.88,42
05/29/2001,11:35,425.73,425.73,425.73,425.73,63
05/29/2001,11:36,425.73,425.73,425.73,425.73,423
05/29/2001,11:37,425.73,425.73,424.93,424.93,528
05/29/2001,11:43,425.35,425.35,425.35,425.35,85
05/29/2001,11:56,425.11,425.11,425.11,425.11,211
05/29/2001,12:54,425.07,425.07,425.07,425.07,21
05/29/2001,13:11,424.59,424.59,424.59,424.59,232
05/29/2001,13:21,422.84,422.84,422.84,422.84,10563
05/29/2001,13:30,421.99,421.99,421.99,421.99,21
05/29/2001,13:33,422.23,422.23,422.23,422.23,296
05/29/2001,13:42,421.28,421.28,421.28,421.28,1056
05/29/2001,13:48,421.28,421.28,421.28,421.28,1056
05/29/2001,14:02,421.28,421.28,421.28,421.28,106
05/29/2001,14:07,420.81,420.81,420.81,420.81,106
05/29/2001,14:59,420.33,420.33,420.33,420.33,21
05/29/2001,15:00,420.43,420.43,420.43,420.43,21
05/29/2001,15:02,421.52,421.52,421.52,421.52,359
05/29/2001,15:04,421.52,421.52,421.52,421.52,21
05/29/2001,15:06,422.13,422.13,422.13,422.13,42
05/29/2001,15:15,421.52,421.52,421.52,421.52,85
05/29/2001,15:17,421.85,421.85,421.85,421.85,85
05/29/2001,15:18,421.28,421.28,421.28,421.28,739
05/29/2001,15:29,421.75,421.75,421.75,421.75,993
05/29/2001,15:34,421.56,421.56,421.56,421.56,106
05/29/2001,15:35,421.71,421.71,421.71,421.71,106
05/29/2001,15:41,421.9,421.9,421.9,421.9,21
05/29/2001,15:56,422.23,422.23,422.23,422.23,317
05/30/2001,09:45,416.57,416.57,416.57,416.57,549
05/30/2001,09:47,416.14,416.52,416.14,416.52,845
05/30/2001,09:48,415.15,415.15,415.15,415.15,422
05/30/2001,09:51,413.16,414.2,413.16,413.16,3126
05/30/2001,09:53,413.78,413.78,413.16,413.16,697
05/30/2001,09:54,412.45,412.45,412.45,412.45,2662
05/30/2001,09:55,411.84,411.84,411.84,411.84,63
05/30/2001,09:56,410.7,410.7,410.7,410.7,106
05/30/2001,09:59,409.47,410.13,409.47,409.47,11407
05/30/2001,10:00,409.47,409.47,409.47,409.47,106
05/30/2001,10:01,408.52,408.52,408.52,408.52,127
05/30/2001,10:02,408.52,408.52,408.52,408.52,296
05/30/2001,10:03,408.52,408.52,408.29,408.29,1901
05/30/2001,10:04,409,409,409,409,486
05/30/2001,10:05,410.42,410.65,410.42,410.65,169
05/30/2001,10:06,410.42,410.65,410.42,410.65,338
05/30/2001,10:07,410.27,410.27,410.27,410.27,21
05/30/2001,10:10,409.47,409.47,409.47,409.47,2725
05/30/2001,10:11,410.42,410.42,410.42,410.42,634
05/30/2001,10:14,410.42,410.42,410.42,410.42,84
05/30/2001,10:23,409.9,409.9,409.9,409.9,2112
05/30/2001,10:25,409,409,409,409,21
05/30/2001,10:26,409.42,409.42,409.42,409.42,2218
05/30/2001,10:27,409.47,409.47,409.47,409.47,634
05/30/2001,10:30,409.85,409.94,409.85,409.94,1690
05/30/2001,10:31,409.94,410.18,409.94,410.18,1289
05/30/2001,10:34,410.18,410.18,410.18,410.18,63
05/30/2001,10:38,409.94,409.94,409.94,409.94,845
05/30/2001,10:43,409.99,409.99,409.99,409.99,1267
05/30/2001,10:45,410.42,410.42,410.18,410.18,1310
05/30/2001,10:52,410.56,410.56,410.56,410.56,10562
05/30/2001,10:53,409.94,409.94,409.94,409.94,2112
05/30/2001,10:56,409.28,409.28,409.28,409.28,21
05/30/2001,10:58,409.9,409.94,409.9,409.94,2535
05/30/2001,10:59,409.94,409.94,409.94,409.94,845
05/30/2001,11:00,409.94,409.94,409.94,409.94,845
05/30/2001,11:02,410.46,410.46,410.46,410.46,21
05/30/2001,11:03,409.94,409.94,409.94,409.94,1267
05/30/2001,11:14,409.33,409.33,409.33,409.33,21
05/30/2001,11:24,408.9,408.9,408.9,408.9,42
05/30/2001,11:34,409.94,409.94,409.94,409.94,634
05/30/2001,11:37,409.94,409.94,409.47,409.47,739
05/30/2001,11:48,410.18,410.18,410.18,410.18,634
05/30/2001,11:57,409.71,409.71,409.56,409.56,169
05/30/2001,12:05,410.84,410.84,410.84,410.84,21
05/30/2001,12:12,409.75,409.75,409.75,409.75,634
05/30/2001,12:43,410.7,410.7,410.7,410.7,1373
05/30/2001,13:16,409.23,409.23,409.23,409.23,21
05/30/2001,13:25,409.23,410.04,409.23,410.04,106
05/30/2001,13:31,409.9,409.9,409.9,409.9,21
05/30/2001,13:38,409.23,409.23,409.23,409.23,148
05/30/2001,13:44,408.57,408.57,408.57,408.57,63
05/30/2001,14:02,407.1,407.1,407.1,407.1,2112
05/30/2001,14:04,408.05,408.29,408.05,408.29,4225
05/30/2001,14:09,408.76,408.76,408.76,408.76,21
05/30/2001,14:11,408.76,408.76,408.76,408.76,1880
05/30/2001,14:14,409.66,409.66,409.66,409.66,42
05/30/2001,14:27,409.56,409.56,409.56,409.56,21
05/30/2001,14:35,411.6,411.6,411.6,411.6,42
05/30/2001,14:46,411.13,411.13,411.13,411.13,106
05/30/2001,14:47,410.94,410.94,410.94,410.94,21
05/30/2001,14:56,411.84,411.84,411.84,411.84,106
05/30/2001,15:16,413.02,413.02,413.02,413.02,21
05/30/2001,15:18,412.93,412.93,412.93,412.93,21
05/30/2001,15:27,413.64,413.64,413.64,413.64,21
05/30/2001,15:33,413.35,413.35,413.35,413.35,1542
05/30/2001,15:40,413.45,413.45,413.26,413.26,42
05/30/2001,15:41,413.49,413.49,413.49,413.49,42
05/30/2001,15:43,413.49,413.49,413.49,413.49,42
05/30/2001,15:45,413.26,413.26,413.26,413.26,42
05/30/2001,15:47,412.55,412.55,412.55,412.55,42
05/30/2001,15:49,413.07,413.07,413.07,413.07,21
05/31/2001,09:47,416.1,416.1,416.1,416.1,63
05/31/2001,09:48,414.91,414.91,414.91,414.91,634
05/31/2001,09:50,414.96,414.96,414.96,414.96,422
05/31/2001,09:52,412.64,412.64,412.64,412.64,422
05/31/2001,09:54,411.84,411.84,411.84,411.84,21
05/31/2001,10:00,410.89,410.89,410.89,410.89,106
05/31/2001,10:04,410.8,410.8,410.8,410.8,887
05/31/2001,10:08,410.27,410.27,410.27,410.27,42
05/31/2001,10:11,410.75,410.75,410.75,410.75,253
05/31/2001,10:15,410.89,410.89,410.89,410.89,42
05/31/2001,10:19,410.89,410.89,410.65,410.65,528
05/31/2001,10:20,409.42,409.42,409.42,409.42,211
05/31/2001,10:24,409.14,409.14,409.14,409.14,63
05/31/2001,10:41,407.1,407.1,407.1,407.1,253
05/31/2001,10:43,407.91,407.91,407.91,407.91,127
05/31/2001,10:46,407.1,407.1,407.1,407.1,613
05/31/2001,10:57,407.96,407.96,407.96,407.96,211
05/31/2001,11:14,407.15,407.15,407.15,407.15,739
05/31/2001,11:26,408.52,408.52,408.52,408.52,422
05/31/2001,11:27,409,409,409,409,317
05/31/2001,11:40,410.84,410.84,410.84,410.84,21
05/31/2001,11:44,410.89,410.89,410.89,410.89,211
05/31/2001,11:46,410.89,410.89,410.89,410.89,63
05/31/2001,11:55,413.68,413.68,413.68,413.68,106
05/31/2001,12:23,415.53,415.53,415.53,415.53,106
05/31/2001,12:26,415.62,415.62,415.62,415.62,106
05/31/2001,12:33,416.1,416.1,416.1,416.1,106
05/31/2001,12:37,417.04,417.04,417.04,417.04,21
05/31/2001,12:50,417.66,417.66,417.66,417.66,106
05/31/2001,12:51,418.42,418.42,418.42,418.42,211
05/31/2001,13:16,418.18,418.18,418.18,418.18,21
05/31/2001,13:45,420.69,420.69,420.69,420.69,422
05/31/2001,13:46,420.64,420.64,419.88,419.88,1690
05/31/2001,13:49,420.83,420.83,419.51,419.51,42
05/31/2001,13:50,420.64,420.64,420.64,420.64,21
05/31/2001,13:57,419.93,419.93,419.93,419.93,106
05/31/2001,14:01,419.69,419.69,419.69,419.69,317
05/31/2001,14:21,419.79,419.79,419.79,419.79,211
05/31/2001,14:27,419.32,419.32,419.32,419.32,106
05/31/2001,14:37,420.45,420.45,420.45,420.45,21
05/31/2001,14:46,420.74,420.74,420.74,420.74,106
05/31/2001,14:48,419.98,420.36,419.98,420.36,42
05/31/2001,14:54,420.26,420.26,420.26,420.26,444
05/31/2001,15:05,421.07,421.07,421.07,421.07,106
05/31/2001,15:32,419.03,419.03,419.03,419.03,401
05/31/2001,15:37,417.94,417.94,417.94,417.94,211
05/31/2001,15:43,418.98,418.98,418.98,418.98,211
05/31/2001,15:44,418.23,418.23,418.23,418.23,106
05/31/2001,15:45,417.61,417.61,417.61,417.61,42
05/31/2001,15:56,419.55,419.55,419.55,419.55,21
06/01/2001,09:39,421.79,421.79,421.79,421.79,169
06/01/2001,09:42,418.48,418.48,418.48,418.48,21
06/01/2001,09:43,419.47,419.47,419.47,419.47,63
06/01/2001,09:46,419.47,419.47,419.47,419.47,232
06/01/2001,09:56,416.58,416.58,416.58,416.58,84
06/01/2001,10:03,414.55,414.55,414.55,414.55,42
06/01/2001,10:08,413.41,413.41,413.41,413.41,63
06/01/2001,11:23,415.21,415.21,415.21,415.21,63
06/01/2001,11:59,416.35,416.35,416.35,416.35,422
06/01/2001,12:11,415.4,415.4,415.4,415.4,42
06/01/2001,12:19,416.35,416.35,416.35,416.35,21
06/01/2001,13:05,416.58,416.58,416.58,416.58,42
06/01/2001,13:12,417.63,417.63,417.63,417.63,42
06/01/2001,13:22,416.58,416.58,416.58,416.58,317
06/01/2001,13:23,417.25,417.25,417.25,417.25,63
06/01/2001,14:27,416.87,416.87,416.87,416.87,21
06/01/2001,15:04,418.38,418.38,418.38,418.38,232
06/01/2001,15:05,418.43,418.43,418.43,418.43,63
06/01/2001,15:07,418.38,418.38,418.38,418.38,1183
06/01/2001,15:08,418.57,418.57,418.57,418.57,951
06/01/2001,15:36,417.29,417.29,417.29,417.29,42
06/01/2001,15:49,416.58,416.58,416.58,416.58,63
06/04/2001,09:41,429.37,429.37,429.37,429.37,4244
06/04/2001,09:42,429.37,429.37,429.37,429.37,21
06/04/2001,09:43,428.18,428.18,428.18,428.18,211
06/04/2001,09:45,427.24,427.24,427.24,427.24,528
06/04/2001,09:46,429.37,429.37,428.89,428.89,127
06/04/2001,09:47,428.42,429.37,428.42,429.37,23266
06/04/2001,09:50,429.37,429.37,429.37,429.37,1161
06/04/2001,09:51,429.61,429.61,429.61,429.61,739
06/04/2001,09:52,430.79,430.79,429.98,430.32,27341
06/04/2001,09:57,431.03,431.03,431.03,431.03,4222
06/04/2001,09:58,431.03,431.03,431.03,431.03,211
06/04/2001,09:59,431.03,431.03,430.65,430.65,5278
06/04/2001,10:03,431.03,431.03,431.03,431.03,1900
06/04/2001,10:04,431.64,431.64,431.64,431.64,422
06/04/2001,10:11,431.03,431.69,431.03,431.69,443
06/04/2001,10:13,432.21,432.45,432.21,432.45,464
06/04/2001,10:18,431.26,431.26,431.26,431.26,422
06/04/2001,10:19,431.26,431.26,431.26,431.26,63
06/04/2001,10:29,430.74,430.74,430.74,430.74,63
06/04/2001,10:33,429.04,429.04,429.04,429.04,148
06/04/2001,10:35,428.66,429.61,428.66,429.61,232
06/04/2001,10:36,429.61,429.61,429.61,429.61,42
06/04/2001,10:39,429.37,429.37,429.37,429.37,22379
06/04/2001,10:42,428.75,428.75,428.75,428.75,106
06/04/2001,10:45,429.61,429.61,429.61,429.61,422
06/04/2001,10:46,429.61,429.61,429.56,429.61,908
06/04/2001,10:47,429.61,429.61,429.61,429.61,844
06/04/2001,10:52,429.89,429.89,429.89,429.89,633
06/04/2001,10:56,429.89,429.89,429.89,429.89,21
06/04/2001,10:58,430.88,430.88,430.88,430.88,106
06/04/2001,11:11,429.61,429.61,429.61,429.61,127
06/04/2001,11:12,430.55,430.55,430.55,430.55,42
06/04/2001,11:26,428.8,428.8,428.8,428.8,1056
06/04/2001,11:31,429.84,430.41,429.84,429.84,15201
06/04/2001,11:52,430.17,430.22,430.17,430.22,1056
06/04/2001,11:53,430.08,430.08,430.08,430.08,5278
06/04/2001,11:54,430.08,430.08,430.08,430.08,5278
06/04/2001,11:56,430.69,430.69,430.69,430.69,21
06/04/2001,11:58,430.88,430.88,430.08,430.08,1077
06/04/2001,12:05,429.56,429.56,429.56,429.56,84
06/04/2001,12:06,429.56,429.56,429.56,429.56,84
06/04/2001,12:09,430.55,430.55,430.55,430.55,42
06/04/2001,12:21,430.79,430.79,430.79,430.79,63
06/04/2001,12:39,429.84,429.84,429.84,429.84,1056
06/04/2001,12:44,430.17,430.17,430.17,430.17,21
06/04/2001,12:49,429.13,429.13,429.13,429.13,211
06/04/2001,12:50,429.27,429.27,429.27,429.27,21
06/04/2001,12:54,428.56,428.56,428.56,428.56,21
06/04/2001,12:55,428.56,428.56,428.56,428.56,63
06/04/2001,13:00,427.33,427.33,427.28,427.28,633
06/04/2001,13:05,428.42,428.42,428.09,428.09,2956
06/04/2001,13:22,427.95,427.95,427.95,427.95,633
06/04/2001,13:35,427.28,427.28,427.24,427.24,63
06/04/2001,13:40,428.28,428.28,428.28,428.28,21
06/04/2001,13:41,427.24,427.24,427.24,427.24,84
06/04/2001,14:00,427.33,427.33,427.33,427.33,21
06/04/2001,14:03,427.33,427.33,427.33,427.33,63
06/04/2001,14:04,428.33,428.33,428.33,428.33,422
06/04/2001,14:09,428.66,428.66,428.66,428.66,21
06/04/2001,14:11,428.89,428.89,428.89,428.89,21
06/04/2001,14:12,428.14,428.14,428.14,428.14,338
06/04/2001,14:17,427.71,427.71,427.71,427.71,148
06/04/2001,14:18,427.71,427.81,427.71,427.81,5447
06/04/2001,14:22,427.52,427.52,427.52,427.52,84
06/04/2001,14:23,427.95,427.95,427.95,427.95,42
06/04/2001,14:26,427.95,427.99,427.95,427.99,1140
06/04/2001,14:31,427.24,427.24,427.24,427.24,317
06/04/2001,14:33,427.52,427.52,427.52,427.52,422
06/04/2001,14:38,426.29,426.29,426.29,426.29,63
06/04/2001,14:47,426.76,426.76,426.76,426.76,3167
06/04/2001,14:58,426.29,426.29,426.29,426.29,42
06/04/2001,15:15,426.29,426.29,426.29,426.29,21
06/04/2001,15:33,425.29,425.29,425.29,425.29,2111
06/04/2001,15:38,426.19,426.19,426.19,426.19,63
06/04/2001,15:39,426.19,426.19,426.19,426.19,84
06/05/2001,09:47,419.09,419.09,419.09,419.09,21
06/05/2001,09:49,420.13,420.13,420.13,420.13,42
06/05/2001,09:52,421.55,421.55,419.9,420.13,5595
06/05/2001,09:56,423.5,423.5,423.5,423.5,42
06/05/2001,10:02,421.98,421.98,421.98,421.98,739
06/05/2001,10:05,420.98,420.98,420.98,420.98,317
06/05/2001,10:06,421.08,421.08,421.08,421.08,211
06/05/2001,10:07,422.17,422.22,422.17,422.22,739
06/05/2001,10:08,422.22,422.22,422.22,422.22,528
06/05/2001,10:21,420.8,420.8,420.8,420.8,21
06/05/2001,10:23,420.89,420.89,420.89,420.89,148
06/05/2001,10:29,421.46,421.46,421.46,421.46,422
06/05/2001,10:33,422.5,422.5,422.5,422.5,84
06/05/2001,10:35,422.17,422.17,422.17,422.17,422
06/05/2001,10:36,422.17,422.17,422.17,422.17,1056
06/05/2001,10:44,422.74,422.74,422.74,422.74,5278
06/05/2001,10:57,423.12,423.12,423.12,423.12,21
06/05/2001,11:02,423.68,423.68,423.68,423.68,21
06/05/2001,11:20,423.73,423.92,423.73,423.92,5173
06/05/2001,11:34,425.06,425.06,425.06,425.06,21
06/05/2001,11:41,425.77,425.77,425.77,425.77,5278
06/05/2001,11:44,427.71,427.71,427.71,427.71,21
06/05/2001,11:45,428.18,428.18,428.18,428.18,63
06/05/2001,11:50,426.95,426.95,426.95,426.95,823
06/05/2001,11:52,426.62,426.86,426.62,426.86,4750
06/05/2001,11:57,427.24,427.24,427.24,427.24,63
06/05/2001,12:01,427.95,427.95,427.95,427.95,21
06/05/2001,12:15,427.33,427.33,427.33,427.33,42
06/05/2001,12:38,429.79,429.79,429.79,429.79,106
06/05/2001,12:39,429.18,429.18,429.18,429.18,2111
06/05/2001,12:40,428.89,428.89,428.89,428.89,9606
06/05/2001,12:47,429.08,429.08,429.08,429.08,3167
06/05/2001,13:02,428.37,428.37,428.37,428.37,21
06/05/2001,13:41,425.39,425.39,425.39,425.39,211
06/05/2001,13:44,426.38,426.38,426.38,426.38,211
06/05/2001,14:08,427.9,427.9,427.9,427.9,21
06/05/2001,14:23,426.2,426.2,426.2,426.2,422
06/05/2001,14:24,426.2,426.57,426.2,426.57,486
06/05/2001,14:27,426.2,426.2,426.2,426.2,21
06/05/2001,15:03,425.48,425.48,425.48,425.48,422
06/05/2001,15:24,427,427,427,427,42
06/05/2001,15:32,426.81,426.81,426.81,426.81,21
06/05/2001,15:35,426.81,426.81,426.81,426.81,169
06/05/2001,15:49,426.34,426.34,426.34,426.34,42
06/05/2001,15:51,427.38,427.38,427.38,427.38,422
06/05/2001,15:54,426.53,426.53,426.53,426.53,21
06/06/2001,09:44,412.79,412.79,412.79,412.79,169
06/06/2001,09:47,413.69,413.69,413.69,413.69,21
06/06/2001,09:49,412.27,412.27,412.27,412.27,422
06/06/2001,09:54,410.66,410.66,410.66,410.66,211
06/06/2001,09:55,410.23,410.23,410.23,410.23,42
06/06/2001,09:56,410.99,410.99,410.99,410.99,21
06/06/2001,09:57,411.61,411.61,411.61,411.61,21
06/06/2001,10:04,410.28,410.28,410.28,410.28,127
06/06/2001,10:06,410.9,410.9,410.9,410.9,63
06/06/2001,10:09,411.04,411.04,411.04,411.04,422
06/06/2001,10:14,410.9,410.9,410.42,410.42,1077
06/06/2001,10:15,410.42,410.42,410.42,410.42,21
06/06/2001,10:18,409.95,409.95,409.95,409.95,106
06/06/2001,10:22,410.66,410.66,410.66,410.66,21
06/06/2001,10:26,410.66,410.66,410.66,410.66,21
06/06/2001,10:29,411.84,411.84,411.84,411.84,169
06/06/2001,10:31,412.27,412.27,412.27,412.27,21
06/06/2001,10:47,410.94,410.94,410.94,410.94,42
06/06/2001,10:56,410.94,410.94,410.94,410.94,21
06/06/2001,11:07,411.56,411.56,411.56,411.56,317
06/06/2001,11:08,411.56,411.56,411.56,411.56,106
06/06/2001,11:10,412.22,412.22,412.22,412.22,127
06/06/2001,11:11,410.66,410.66,410.66,410.66,21
06/06/2001,11:12,411.75,411.75,411.75,411.75,21
06/06/2001,11:19,412.03,412.03,412.03,412.03,63
06/06/2001,11:56,411.84,411.84,411.84,411.84,42
06/06/2001,11:59,411.18,411.18,411.18,411.18,21
06/06/2001,12:04,411.13,411.13,411.13,411.13,63
06/06/2001,12:10,411.37,411.37,411.37,411.37,21
06/06/2001,12:26,410.37,410.37,410.37,410.37,422
06/06/2001,12:30,410.37,410.37,410.37,410.37,42
06/06/2001,12:32,410.19,410.19,410.19,410.19,21
06/06/2001,12:34,409.71,409.71,409.71,409.71,528
06/06/2001,12:37,409,409,409,409,106
06/06/2001,12:38,408.72,408.72,408.72,408.72,422
06/06/2001,12:42,409.66,409.66,409.66,409.66,21
06/06/2001,12:44,409.71,409.71,409.71,409.71,317
06/06/2001,12:57,410.9,410.9,410.9,410.9,21
06/06/2001,13:03,410.47,410.47,410.47,410.47,21
06/06/2001,13:12,411.46,411.46,411.46,411.46,296
06/06/2001,13:29,411.75,411.75,411.75,411.75,21
06/06/2001,13:31,411.75,411.75,411.75,411.75,21
06/06/2001,13:37,411.61,411.61,411.61,411.61,2111
06/06/2001,13:42,410.47,410.47,410.47,410.47,2111
06/06/2001,13:50,410.47,410.47,410.47,410.47,63
06/06/2001,14:06,410.66,410.66,410.66,410.66,422
06/06/2001,14:08,410.14,410.14,410.14,410.14,422
06/06/2001,14:28,408.39,408.39,408.39,408.39,211
06/06/2001,14:35,408.62,408.62,408.62,408.62,21
06/06/2001,14:37,407.15,407.15,407.15,407.15,42
06/06/2001,14:41,407.15,407.15,407.15,407.15,422
06/06/2001,14:45,407.2,407.2,407.2,407.2,211
06/06/2001,14:46,408.05,408.05,408.05,408.05,21
06/06/2001,14:49,408.05,408.05,408.05,408.05,42
06/06/2001,14:55,407.44,407.44,407.44,407.44,317
06/06/2001,14:58,408.05,408.05,408.05,408.05,2428
06/06/2001,15:02,407.11,407.11,407.11,407.11,422
06/06/2001,15:05,407.53,407.53,407.53,407.53,21
06/06/2001,15:11,406.87,406.87,406.87,406.87,211
06/06/2001,15:15,405.78,405.78,405.78,405.78,211
06/06/2001,15:16,405.78,405.78,405.78,405.78,5067
06/06/2001,15:18,406.54,406.54,406.54,406.54,106
06/06/2001,15:21,406.54,406.54,406.54,406.54,21
06/06/2001,15:23,405.73,405.73,405.73,405.73,317
06/06/2001,15:26,406.54,406.54,406.54,406.54,42
06/06/2001,15:31,405.92,405.92,405.92,405.92,106
06/06/2001,15:34,406.35,406.35,406.35,406.35,211
06/06/2001,15:40,406.44,406.44,406.44,406.44,21
06/06/2001,15:47,405.88,405.88,405.88,405.88,2111
06/06/2001,15:55,405.92,405.92,405.92,405.92,422
06/06/2001,15:56,405.69,405.69,405.69,405.69,380
06/06/2001,15:57,405.92,405.92,405.92,405.92,5278
06/06/2001,15:58,405.88,405.88,405.88,405.88,380
06/06/2001,15:59,405.83,405.83,405.83,405.83,844
06/06/2001,16:00,404.98,405.21,404.98,405.21,296
06/07/2001,09:38,401.74,401.74,401.74,401.74,190
06/07/2001,09:48,405.11,405.11,405.11,405.11,211
06/07/2001,09:56,403.45,403.45,403.45,403.45,422
06/07/2001,09:58,401.74,401.74,401.03,401.03,84
06/07/2001,09:59,400.56,400.98,400.56,400.98,63
06/07/2001,10:01,400.42,400.42,399.7,399.7,443
06/07/2001,10:02,399.7,400.42,399.7,400.42,527
06/07/2001,10:08,400.98,400.98,400.56,400.56,84
06/07/2001,10:10,399.85,399.85,399.85,399.85,21
06/07/2001,10:14,399.66,399.66,399.66,399.66,21
06/07/2001,10:16,400.04,400.42,400.04,400.42,63
06/07/2001,10:20,400.79,400.79,400.79,400.79,21
06/07/2001,10:27,400.6,400.6,400.6,400.6,21
06/07/2001,10:29,398.8,398.8,398.8,398.8,42
06/07/2001,10:32,398.23,398.23,398.23,398.23,338
06/07/2001,10:33,399.37,399.42,398.95,399.42,63
06/07/2001,10:41,397.71,397.71,397.71,397.71,42
06/07/2001,10:42,399.09,399.09,399.09,399.09,211
06/07/2001,10:44,399.47,399.66,399.47,399.56,1139
06/07/2001,10:49,400.75,400.75,400.75,400.75,21
06/07/2001,10:51,401.27,401.27,401.27,401.27,84
06/07/2001,10:59,399.56,399.56,399.56,399.56,105
06/07/2001,11:09,400.6,400.6,400.6,400.6,211
06/07/2001,11:13,401.32,401.32,401.32,401.32,42
06/07/2001,11:17,400.42,400.42,400.42,400.42,21
06/07/2001,11:19,400.42,400.42,400.42,400.42,21
06/07/2001,11:20,399.18,399.18,399.18,399.18,422
06/07/2001,11:27,400.79,400.79,400.79,400.79,422
06/07/2001,11:28,400.79,400.79,400.79,400.79,422
06/07/2001,11:30,401.51,401.51,401.51,401.51,21
06/07/2001,11:43,401.51,401.51,401.51,401.51,84
06/07/2001,11:54,403.16,403.16,403.16,403.16,21
06/07/2001,11:55,403.16,403.16,403.16,403.16,42
06/07/2001,11:57,404.02,404.02,404.02,404.02,21
06/07/2001,12:06,402.45,402.45,402.45,402.45,21
06/07/2001,12:10,403.26,403.26,403.26,403.26,211
06/07/2001,12:22,402.17,402.17,402.17,402.17,42
06/07/2001,12:25,402.88,402.88,402.88,402.88,21
06/07/2001,12:33,401.51,401.51,401.51,401.51,105
06/07/2001,12:45,400.6,400.6,400.6,400.6,21
06/07/2001,13:03,400.08,400.08,400.08,400.08,105
06/07/2001,13:18,400.23,400.23,400.23,400.23,105
06/07/2001,13:22,399.85,399.85,399.85,399.85,844
06/07/2001,13:26,399.09,399.09,399.09,399.09,21
06/07/2001,13:32,399.94,399.94,399.94,399.94,42
06/07/2001,13:34,399.85,399.85,399.85,399.85,63
06/07/2001,13:44,399.37,399.37,399.37,399.37,63
06/07/2001,13:47,399.66,399.66,399.66,399.66,21
06/07/2001,13:48,399.14,399.14,399.14,399.14,21
06/07/2001,13:56,398.9,398.9,398.9,398.9,84
06/07/2001,14:00,398.38,398.38,398.38,398.38,422
06/07/2001,14:03,397.48,397.48,397.48,397.48,3164
06/07/2001,14:06,399.14,399.14,399.14,399.14,21
06/07/2001,14:13,398.28,398.28,398.28,398.28,21
06/07/2001,14:18,398.23,398.23,398.23,398.23,63
06/07/2001,14:19,398.19,398.19,398.19,398.19,63
06/07/2001,14:21,397.71,397.71,397.71,397.71,211
06/07/2001,14:22,397.71,397.71,397.71,397.71,1160
06/07/2001,14:25,397.95,397.95,397.95,397.95,21
06/07/2001,14:33,396.91,396.91,396.91,396.91,21
06/07/2001,14:37,397.62,397.62,397.62,397.62,63
06/07/2001,14:38,396.86,396.86,396.86,396.86,42
06/07/2001,14:53,397,397,397,397,211
06/07/2001,14:55,396.34,396.34,396.34,396.34,211
06/07/2001,14:59,396.34,396.34,396.34,396.34,211
06/07/2001,15:01,396.29,396.29,396.29,396.29,443
06/07/2001,15:03,396.05,396.05,394.63,394.63,148
06/07/2001,15:04,395.86,395.86,395.82,395.82,63
06/07/2001,15:09,395.82,395.82,395.82,395.82,211
06/07/2001,15:10,395.72,395.72,395.72,395.72,63
06/07/2001,15:11,395.63,395.63,395.63,395.63,63
06/07/2001,15:17,395.11,395.11,395.11,395.11,443
06/07/2001,15:18,395.11,395.11,395.11,395.11,2742
06/07/2001,15:22,395.06,395.11,395.06,395.11,316
06/07/2001,15:23,395.11,395.11,395.11,395.11,105
06/07/2001,15:25,395.72,395.72,395.72,395.72,211
06/07/2001,15:33,395.82,395.82,395.82,395.82,42
06/07/2001,15:36,395.82,395.82,395.82,395.82,232
06/07/2001,15:38,395.82,395.82,395.82,395.82,105
06/07/2001,15:41,395.82,395.82,395.82,395.82,21
06/07/2001,15:45,395.34,395.34,395.34,395.34,21
06/07/2001,15:53,396.1,396.1,396.1,396.1,211
06/07/2001,15:55,395.63,395.63,395.63,395.63,84
06/08/2001,11:52,395.54,395.54,395.54,395.54,4919
06/08/2001,11:54,395.35,395.35,395.35,395.35,21
06/08/2001,11:55,395.07,395.07,395.07,395.07,422
06/08/2001,11:56,394.12,394.12,394.12,394.12,422
06/08/2001,11:57,394.12,394.12,394.12,394.12,422
06/08/2001,12:01,393.41,393.41,393.41,393.41,106
06/08/2001,12:02,393.17,393.17,393.17,393.17,21
06/08/2001,12:05,392.65,392.65,392.55,392.55,42
06/08/2001,12:07,394.12,394.12,392.22,392.22,84
06/08/2001,12:08,392.22,392.22,392.22,392.22,21
06/08/2001,12:13,390.8,390.8,390.8,390.8,422
06/08/2001,12:14,390.8,390.8,390.8,390.8,106
06/08/2001,12:23,392.74,392.74,392.74,392.74,21
06/08/2001,12:25,392.74,392.74,392.74,392.74,63
06/08/2001,12:28,392.37,392.37,392.37,392.37,422
06/08/2001,12:30,392.7,392.7,392.7,392.7,42
06/08/2001,12:40,391.99,391.99,391.99,391.99,42
06/08/2001,12:45,393.12,393.12,393.12,393.12,21
06/08/2001,12:51,393.17,393.17,393.17,393.17,42
06/08/2001,12:53,395.54,395.54,395.54,395.54,422
06/08/2001,12:54,395.3,395.3,395.3,395.3,21110
06/08/2001,12:56,394.59,394.59,394.59,394.59,21
06/08/2001,12:58,396.49,396.49,396.49,396.49,4222
06/08/2001,13:00,398.1,398.1,398.1,398.1,21
06/08/2001,13:03,397.91,397.91,397.67,397.67,232
06/08/2001,13:04,396.96,396.96,396.96,396.96,42
06/08/2001,13:24,396.96,396.96,396.96,396.96,63
06/08/2001,13:25,398.85,398.85,397.91,397.91,443
06/08/2001,13:30,396.72,396.72,396.72,396.72,169
06/08/2001,13:32,395.3,395.3,395.3,395.3,422
06/08/2001,13:37,397.15,397.15,397.15,397.15,21
06/08/2001,13:49,395.59,395.59,395.59,395.59,106
06/08/2001,14:03,397.91,397.91,397.91,397.91,84
06/08/2001,14:04,397.91,397.91,397.91,397.91,971
06/08/2001,14:07,397.91,397.91,397.91,397.91,422
06/08/2001,14:08,397.43,397.43,397.43,397.43,211
06/08/2001,14:09,397.43,397.43,397.43,397.43,844
06/08/2001,14:11,397.43,397.43,397.43,397.43,4222
06/08/2001,14:14,396.96,397.15,396.49,396.49,464
06/08/2001,14:19,397.43,397.43,397.43,397.43,21
06/08/2001,14:20,397.43,397.43,397.43,397.43,443
06/08/2001,14:21,397.43,397.43,397.43,397.43,422
06/08/2001,14:23,397.29,397.29,397.29,397.29,21
06/08/2001,14:27,396.06,396.06,396.06,396.06,211
06/08/2001,14:31,394.83,394.83,394.83,394.83,21110
06/08/2001,14:34,394.5,394.5,394.5,394.5,422
06/08/2001,14:42,395.11,395.11,395.11,395.11,422
06/08/2001,14:53,394.59,394.59,394.59,394.59,2111
06/08/2001,14:57,394.59,394.59,394.59,394.59,21
06/08/2001,14:59,394.35,394.35,394.35,394.35,84
06/08/2001,15:05,394.35,395.25,394.35,395.25,2132
06/08/2001,15:14,394.92,394.92,394.92,394.92,42
06/08/2001,15:17,396.3,396.3,396.3,396.3,211
06/08/2001,15:18,396.58,396.58,396.58,396.58,211
06/08/2001,15:19,396.96,396.96,396.96,396.96,844
06/08/2001,15:21,396.96,396.96,396.96,396.96,211
06/08/2001,15:22,396.82,396.82,396.82,396.82,21
06/08/2001,15:23,397.01,397.01,397.01,397.01,844
06/08/2001,15:24,397.43,397.43,396.96,396.96,654
06/08/2001,15:25,396.82,396.82,396.82,396.82,422
06/08/2001,15:29,396.25,396.68,396.25,396.68,486
06/08/2001,15:36,396.82,396.82,396.82,396.82,422
06/08/2001,15:41,397.77,397.77,397.67,397.67,866
06/08/2001,15:53,397.91,397.91,397.91,397.91,633
06/08/2001,15:54,397.67,397.67,397.67,397.67,42
06/08/2001,15:58,397.91,397.91,397.91,397.91,63
06/08/2001,15:59,397.77,397.77,397.77,397.77,106
06/11/2001,09:41,400.04,400.04,400.04,400.04,42
06/11/2001,09:42,397.95,397.95,397.95,397.95,21
06/11/2001,09:49,400.28,400.32,400.28,400.32,507
06/11/2001,09:50,400.28,400.32,400.28,400.32,866
06/11/2001,09:51,400.09,400.09,400.09,400.09,422
06/11/2001,09:55,400.23,400.23,400.23,400.23,84
06/11/2001,10:02,400.84,400.84,400.84,400.84,10555
06/11/2001,10:03,401.84,401.84,401.84,401.84,21
06/11/2001,10:08,402.6,402.6,402.6,402.6,21
06/11/2001,10:09,402.55,402.55,402.55,402.55,106
06/11/2001,10:16,400.75,400.75,400.75,400.75,42
06/11/2001,10:23,400.28,400.28,400.28,400.28,2533
06/11/2001,10:25,399.61,399.61,399.61,399.61,106
06/11/2001,10:27,398,398,398,398,422
06/11/2001,10:28,397.91,397.91,397.91,397.91,253
06/11/2001,10:29,397.91,398.14,397.91,398.14,633
06/11/2001,10:31,398.38,398.38,398.38,398.38,5278
06/11/2001,10:54,397.81,397.81,397.81,397.81,21
06/11/2001,11:04,395.3,395.3,395.3,395.3,106
06/11/2001,11:08,394.97,394.97,394.83,394.83,5299
06/11/2001,11:17,394.64,394.64,394.64,394.64,21
06/11/2001,11:22,394.73,394.73,394.73,394.73,42
06/11/2001,11:24,395.54,395.92,395.54,395.92,443
06/11/2001,12:08,394.26,394.26,394.26,394.26,422
06/11/2001,12:10,393.17,393.17,393.17,393.17,211
06/11/2001,12:48,394.12,394.12,394.12,394.12,21
06/11/2001,12:55,394.07,394.07,394.07,394.07,42
06/11/2001,13:02,393.83,393.83,393.83,393.83,21
06/11/2001,13:36,393.88,393.88,393.88,393.88,42
06/11/2001,13:43,392.22,392.22,392.22,392.22,63
06/11/2001,13:48,392.03,392.03,392.03,392.03,84
06/11/2001,13:57,393.36,393.36,393.36,393.36,42
06/11/2001,14:05,392.22,392.22,392.22,392.22,63
06/11/2001,14:37,391.56,391.56,391.56,391.56,21
06/11/2001,14:38,392.46,392.46,392.46,392.46,211
06/11/2001,14:42,392.46,392.46,392.46,392.46,63
06/11/2001,15:09,394.12,394.12,394.12,394.12,232
06/11/2001,15:16,395.21,395.21,395.21,395.21,21
06/11/2001,15:20,395.02,395.02,395.02,395.02,21
06/11/2001,15:41,393.83,393.83,393.83,393.83,211
06/11/2001,15:45,394.35,394.35,394.35,394.35,42
06/12/2001,09:38,394.35,394.35,394.35,394.35,148
06/12/2001,09:40,395.54,395.54,395.54,395.54,317
06/12/2001,09:41,397.15,397.39,397.15,397.39,1267
06/12/2001,09:42,395.68,395.68,395.68,395.68,211
06/12/2001,09:45,393.64,393.64,393.64,393.64,633
06/12/2001,09:51,395.54,395.54,395.54,395.54,106
06/12/2001,09:53,395.35,395.35,395.35,395.35,844
06/12/2001,10:16,398.38,398.38,398.38,398.38,211
06/12/2001,10:35,399.52,399.52,399.52,399.52,422
06/12/2001,10:36,398.9,398.9,398.9,398.9,106
06/12/2001,10:37,398.95,398.95,398.95,398.95,422
06/12/2001,10:38,398.81,398.81,398.81,398.81,422
06/12/2001,10:39,398.81,398.81,398.81,398.81,106
06/12/2001,10:41,398.85,398.85,398.19,398.19,1499
06/12/2001,10:42,398.85,398.85,398.85,398.85,1056
06/12/2001,10:47,397.81,397.81,397.81,397.81,739
06/12/2001,10:50,397.2,397.2,397.2,397.2,106
06/12/2001,10:51,398.62,398.62,398.62,398.62,211
06/12/2001,10:53,398.62,398.62,398.62,398.62,5278
06/12/2001,10:54,399.33,399.33,399.33,399.33,5278
06/12/2001,10:55,398.76,398.76,398.76,398.76,42
06/12/2001,11:09,397.91,397.91,397.91,397.91,42
06/12/2001,11:16,397.91,397.91,397.91,397.91,127
06/12/2001,11:44,398.38,398.38,398.38,398.38,21
06/12/2001,12:28,398.9,398.9,398.9,398.9,42
06/12/2001,12:30,399.66,399.66,399.66,399.66,63
06/12/2001,12:47,400.37,400.37,400.37,400.37,5278
06/12/2001,13:05,400.28,400.28,400.28,400.28,127
06/12/2001,13:07,400.84,400.84,400.84,400.84,211
06/12/2001,13:09,400.8,400.8,400.8,400.8,211
06/12/2001,13:20,400.8,400.8,400.8,400.8,106
06/12/2001,13:58,399.09,399.09,399.09,399.09,422
06/12/2001,14:23,399.57,399.57,399.57,399.57,21
06/12/2001,14:24,399.94,399.94,399.94,399.94,211
06/12/2001,14:48,397.77,397.77,397.77,397.77,42
06/12/2001,15:03,398.95,398.95,398.95,398.95,422
06/12/2001,15:21,400.28,400.28,400.28,400.28,42
06/12/2001,15:30,401.65,401.65,401.65,401.65,42
06/12/2001,15:31,401.93,401.93,401.93,401.93,5278
06/12/2001,15:32,401.98,401.98,401.98,401.98,84
06/12/2001,15:36,401.55,401.55,401.55,401.55,42
06/12/2001,15:38,401.65,401.65,401.65,401.65,21
06/12/2001,15:43,400.75,400.75,400.75,400.75,232
06/12/2001,15:51,399.33,399.33,399.33,399.33,21
06/12/2001,15:55,399.33,399.33,399.33,399.33,21
06/12/2001,15:56,398.71,399.52,398.71,399.52,148
06/12/2001,15:57,399.9,399.9,399.9,399.9,21
06/12/2001,15:58,400.28,400.28,400.28,400.28,63
06/13/2001,09:41,409.28,409.28,409.28,409.28,570
06/13/2001,09:44,410.7,410.7,410.7,410.7,106
06/13/2001,09:50,412.55,412.55,412.55,412.55,21
06/13/2001,09:57,414.25,414.87,414.25,414.87,232
06/13/2001,09:58,413.11,413.11,413.11,413.11,422
06/13/2001,09:59,413.82,413.82,413.82,413.82,211
06/13/2001,10:00,410.89,410.89,410.89,410.89,21
06/13/2001,10:02,412.4,412.4,412.12,412.12,549
06/13/2001,10:03,412.12,412.12,412.12,412.12,211
06/13/2001,10:06,412.36,412.36,412.36,412.36,211
06/13/2001,10:07,412.69,412.69,412.69,412.69,211
06/13/2001,10:09,412.21,412.21,412.21,412.21,21
06/13/2001,10:26,410.46,410.46,410.46,410.46,42
06/13/2001,10:28,411.69,411.69,411.69,411.69,211
06/13/2001,10:29,410.98,410.98,410.98,410.98,21
06/13/2001,10:30,410.22,410.22,410.22,410.22,63
06/13/2001,10:33,409.28,409.28,409.28,409.28,63
06/13/2001,10:41,407.57,407.57,407.57,407.57,211
06/13/2001,10:47,407.38,407.38,407.38,407.38,211
06/13/2001,10:49,406.48,406.58,406.48,406.58,274
06/13/2001,10:50,406.43,406.43,406.43,406.43,211
06/13/2001,10:51,407.14,407.14,407.14,407.14,253
06/13/2001,10:54,405.96,405.96,405.96,405.96,106
06/13/2001,10:57,406.67,406.91,406.67,406.91,1267
06/13/2001,11:00,407.95,407.95,407.95,407.95,422
06/13/2001,11:14,406.91,406.91,406.91,406.91,106
06/13/2001,11:16,406.48,406.48,406.48,406.48,42
06/13/2001,11:19,407.33,407.33,407.33,407.33,106
06/13/2001,11:26,406.91,406.91,406.91,406.91,106
06/13/2001,11:27,407.33,407.38,407.33,407.38,106
06/13/2001,11:29,407.71,407.71,407.71,407.71,21
06/13/2001,11:39,407.48,407.48,407.48,407.48,422
06/13/2001,11:56,405.72,405.72,405.72,405.72,63
06/13/2001,12:03,405.58,405.58,405.58,405.58,844
06/13/2001,12:28,405.11,405.11,405.11,405.11,21
06/13/2001,12:29,405.01,405.01,405.01,405.01,21
06/13/2001,12:59,403.78,403.78,403.78,403.78,422
06/13/2001,13:00,403.83,403.83,403.83,403.83,422
06/13/2001,13:02,403.07,403.07,403.07,403.07,21
06/13/2001,13:37,403.92,403.92,403.92,403.92,21
06/13/2001,13:45,405.11,405.11,405.11,405.11,42
06/13/2001,13:47,404.11,404.11,404.11,404.11,21
06/13/2001,13:57,404.73,404.73,404.73,404.73,211
06/13/2001,14:13,403.31,403.31,402.69,402.69,232
06/13/2001,14:14,402.64,402.64,402.55,402.55,929
06/13/2001,14:15,402.08,402.08,402.08,402.08,21
06/13/2001,14:17,401.46,401.46,401.46,401.46,844
06/13/2001,14:20,400.51,400.51,400.51,400.51,211
06/13/2001,14:24,399.19,399.19,399.19,399.19,211
06/13/2001,14:25,399.33,399.33,399.33,399.33,5278
06/13/2001,14:27,398.86,398.86,398.86,398.86,21
06/13/2001,14:28,398.86,398.86,398.86,398.86,4222
06/13/2001,14:29,398.81,398.81,398.81,398.81,211
06/13/2001,14:34,399.85,399.85,399.85,399.85,1056
06/13/2001,14:47,398.81,398.81,398.81,398.81,63
06/13/2001,14:59,399.09,399.09,399.09,399.09,2111
06/13/2001,15:06,398.24,398.24,398.24,398.24,42
06/13/2001,15:13,399.09,399.09,399.09,399.09,106
06/13/2001,15:17,399.71,399.71,399.71,399.71,21
06/13/2001,15:18,398.52,398.52,398.52,398.52,21
06/13/2001,15:20,398.52,398.52,398.52,398.52,21
06/13/2001,15:31,399.8,399.8,399.8,399.8,42
06/13/2001,15:37,399.19,399.19,399.19,399.19,3167
06/13/2001,15:42,399,399,399,399,42
06/13/2001,15:50,399.66,399.66,399.66,399.66,21
06/14/2001,09:44,392.22,392.22,392.22,392.22,16952
06/14/2001,09:47,390.8,390.8,390.8,390.8,2111
06/14/2001,09:50,391.28,391.28,391.28,391.28,211
06/14/2001,09:51,391.89,391.89,391.89,391.89,211
06/14/2001,09:53,391.28,391.99,391.28,391.99,1098
06/14/2001,09:55,393.41,393.41,392.22,392.22,232
06/14/2001,09:57,392.7,392.7,392.7,392.7,21
06/14/2001,09:58,391.99,391.99,391.99,391.99,63
06/14/2001,10:04,391.99,391.99,391.04,391.04,3230
06/14/2001,10:06,391.04,391.04,391.04,391.04,21
06/14/2001,10:32,393.6,393.6,393.6,393.6,42
06/14/2001,10:34,393.45,393.45,393.45,393.45,296
06/14/2001,10:45,391.99,391.99,391.99,391.99,2111
06/14/2001,11:05,392.98,392.98,392.98,392.98,211
06/14/2001,11:27,391.8,391.8,391.8,391.8,422
06/14/2001,11:28,393.17,393.17,393.17,393.17,63
06/14/2001,11:32,393.88,393.88,393.88,393.88,63
06/14/2001,11:33,394.69,394.69,394.59,394.59,8465
06/14/2001,11:39,395.07,395.07,395.07,395.07,211
06/14/2001,11:40,394.78,394.78,394.78,394.78,21
06/14/2001,11:49,397.95,397.95,397.95,397.95,211
06/14/2001,11:53,397.01,397.01,397.01,397.01,211
06/14/2001,11:54,396.82,396.82,396.82,396.82,422
06/14/2001,12:07,397.58,397.58,397.58,397.58,21
06/14/2001,12:09,396.87,396.87,396.87,396.87,422
06/14/2001,12:18,395.78,395.78,395.78,395.78,422
06/14/2001,12:19,395.54,395.54,395.54,395.54,2111
06/14/2001,12:54,394.45,394.45,394.45,394.45,84
06/14/2001,12:55,394.4,394.4,394.4,394.4,844
06/14/2001,12:58,394.83,394.83,394.83,394.83,2111
06/14/2001,13:01,393.69,393.69,393.69,393.69,8444
06/14/2001,13:41,391.99,391.99,391.99,391.99,2111
06/14/2001,13:52,391.89,391.89,391.89,391.89,42
06/14/2001,13:54,391.94,391.94,391.94,391.94,42
06/14/2001,13:55,391.94,391.94,391.94,391.94,42
06/14/2001,13:58,392.08,392.08,392.08,392.08,84
06/14/2001,14:02,392.08,392.08,392.08,392.08,106
06/14/2001,14:05,393.27,393.27,393.27,393.27,1056
06/14/2001,14:08,394.02,394.02,394.02,394.02,21
06/14/2001,14:25,392.03,392.03,392.03,392.03,211
06/14/2001,14:27,391.99,391.99,391.99,391.99,21
06/14/2001,14:37,391.56,391.56,391.56,391.56,21
06/14/2001,14:46,391.61,391.61,391.61,391.61,21
06/14/2001,14:54,391.84,391.84,391.84,391.84,42
06/14/2001,14:56,392.93,392.93,392.93,392.93,6333
06/14/2001,15:08,394.35,394.35,394.35,394.35,1056
06/14/2001,15:13,394.78,394.78,394.78,394.78,21
06/14/2001,15:14,394.73,394.73,394.73,394.73,42
06/14/2001,15:25,392.27,392.27,392.27,392.27,106
06/14/2001,15:41,392.37,392.37,392.37,392.37,21
06/14/2001,15:48,392.98,392.98,392.98,392.98,21
06/14/2001,15:52,392.22,392.22,392.22,392.22,63
06/14/2001,15:53,392.27,392.27,392.27,392.27,106
06/14/2001,15:59,391.99,391.99,391.99,391.99,42
06/14/2001,16:00,391.56,391.56,391.56,391.56,106
06/15/2001,09:44,394.12,394.12,394.12,394.12,21
06/15/2001,09:50,393.27,393.27,393.27,393.27,106
06/15/2001,09:51,393.55,393.55,393.55,393.55,1056
06/15/2001,09:55,391.94,391.94,391.94,391.94,84
06/15/2001,10:08,395.97,395.97,395.63,395.63,8655
06/15/2001,10:10,395.54,395.54,395.54,395.54,42
06/15/2001,10:16,396.72,396.72,396.72,396.72,2111
06/15/2001,10:19,398,398,398,398,211
06/15/2001,10:21,397.67,397.67,397.67,397.67,211
06/15/2001,10:27,398.71,398.71,398.71,398.71,211
06/15/2001,10:28,398.57,398.57,398.57,398.57,3167
06/15/2001,10:33,397.72,397.72,397.72,397.72,21
06/15/2001,10:42,397.1,397.1,397.1,397.1,422
06/15/2001,10:58,396.77,396.77,396.77,396.77,42
06/15/2001,11:08,396.2,396.2,396.2,396.2,42
06/15/2001,11:29,397.1,397.1,397.1,397.1,21
06/15/2001,11:49,395.54,395.54,395.54,395.54,106
06/15/2001,12:15,396.96,396.96,396.96,396.96,21
06/15/2001,12:17,397.1,397.1,397.1,397.1,63
06/15/2001,12:18,397.1,397.1,397.1,397.1,21
06/15/2001,12:39,397.91,397.91,397.91,397.91,42
06/15/2001,13:01,397.43,397.43,397.43,397.43,169
06/15/2001,13:09,395.97,395.97,395.97,395.97,127
06/15/2001,13:11,396.2,396.2,396.2,396.2,10555
06/15/2001,13:55,395.59,395.59,395.59,395.59,21
06/15/2001,14:13,395.02,395.02,395.02,395.02,42
06/15/2001,14:17,394.83,394.83,394.83,394.83,211
06/15/2001,14:19,395.02,395.02,394.83,394.83,2533
06/15/2001,14:23,394.12,394.12,394.12,394.12,5278
06/15/2001,14:31,391.89,391.89,391.89,391.89,5278
06/15/2001,15:05,392.79,393.31,392.79,393.31,2639
06/15/2001,15:18,392.7,392.7,392.7,392.7,2111
06/15/2001,15:40,392.22,392.22,392.22,392.22,15833
06/18/2001,09:45,386.06,386.06,386.06,386.06,12856
06/18/2001,09:46,386.06,386.06,386.06,386.06,633
06/18/2001,09:47,386.06,386.06,386.06,386.06,422
06/18/2001,09:49,386.06,386.06,385.83,385.83,253
06/18/2001,09:53,387.34,387.34,387.01,387.01,11611
06/18/2001,10:07,387.01,387.01,387.01,387.01,106
06/18/2001,10:12,386.06,386.06,386.06,386.06,211
06/18/2001,10:13,386.06,386.06,386.06,386.06,106
06/18/2001,10:15,386.54,386.54,386.54,386.54,84
06/18/2001,10:19,387.2,387.2,387.2,387.2,21
06/18/2001,10:27,387.25,387.25,387.25,387.25,633
06/18/2001,10:28,387.39,387.39,387.39,387.39,12666
06/18/2001,10:32,388.1,388.1,388.1,388.1,211
06/18/2001,10:40,387.77,387.77,387.77,387.77,211
06/18/2001,10:53,390.33,390.33,390.33,390.33,42
06/18/2001,10:56,391.75,391.75,391.75,391.75,211
06/18/2001,10:59,394.35,394.35,394.35,394.35,106
06/18/2001,11:02,394.78,394.78,394.78,394.78,844
06/18/2001,11:14,392.51,392.51,392.51,392.51,211
06/18/2001,11:25,392.13,392.13,392.13,392.13,211
06/18/2001,11:30,391.99,391.99,391.99,391.99,21
06/18/2001,11:31,390.71,390.71,390.71,390.71,211
06/18/2001,11:36,390.9,390.9,390.9,390.9,106
06/18/2001,11:39,391.89,391.89,391.89,391.89,106
06/18/2001,11:41,390.99,390.99,390.99,390.99,42
06/18/2001,11:48,391.89,391.89,391.89,391.89,3167
06/18/2001,11:49,391.28,391.28,391.28,391.28,3167
06/18/2001,11:57,392.18,392.18,392.18,392.18,106
06/18/2001,12:04,392.41,392.41,392.41,392.41,21
06/18/2001,12:13,392.74,392.74,392.74,392.74,211
06/18/2001,12:23,391.23,391.23,391.23,391.23,21
06/18/2001,12:29,390.71,390.71,390.71,390.71,21
06/18/2001,12:38,389.33,389.33,389.33,389.33,1056
06/18/2001,13:03,389.62,389.62,389.62,389.62,63
06/18/2001,13:17,390.9,390.9,390.9,390.9,21
06/18/2001,13:18,391.75,391.75,391.75,391.75,106
06/18/2001,13:42,390.61,390.61,390.47,390.47,317
06/18/2001,13:49,390.9,390.9,390.9,390.9,106
06/18/2001,13:51,391.13,391.13,391.04,391.04,253
06/18/2001,14:00,390.23,390.23,390.23,390.23,106
06/18/2001,14:19,389.85,389.85,389.85,389.85,7389
06/18/2001,14:25,388.43,388.43,388.43,388.43,106
06/18/2001,14:50,388.58,388.58,388.58,388.58,1056
06/18/2001,14:52,387.72,387.72,387.72,387.72,42
06/18/2001,15:53,385.45,385.45,385.45,385.45,42
06/18/2001,15:54,386.44,386.44,386.44,386.44,21
06/19/2001,09:35,387.49,387.49,387.49,387.49,106
06/19/2001,09:38,384.64,384.88,384.64,384.64,1056
06/19/2001,09:41,382.65,382.65,382.65,382.65,169
06/19/2001,09:44,385.5,385.5,384.41,385.4,2343
06/19/2001,09:45,385.21,385.21,384.88,384.88,844
06/19/2001,09:46,384.27,384.27,384.27,384.27,422
06/19/2001,09:51,384.12,384.12,384.12,384.12,211
06/19/2001,09:52,384.64,384.64,384.64,384.64,211
06/19/2001,09:54,385.17,385.17,385.17,385.17,844
06/19/2001,10:03,383.22,383.22,383.22,383.22,21
06/19/2001,10:06,383.93,383.93,383.93,383.93,2111
06/19/2001,10:10,385.92,385.92,385.92,385.92,633
06/19/2001,10:13,385.45,385.45,385.45,385.45,211
06/19/2001,10:14,385.54,385.54,385.54,385.54,211
06/19/2001,10:15,384.98,384.98,384.98,384.98,211
06/19/2001,10:22,386.78,386.78,386.78,386.78,232
06/19/2001,10:23,386.02,386.02,385.92,385.92,633
06/19/2001,10:28,385.73,385.73,385.73,385.73,3167
06/19/2001,10:33,385.35,385.35,385.35,385.35,21
06/19/2001,10:42,384.69,384.69,384.69,384.69,21
06/19/2001,10:47,384.79,384.79,384.79,384.79,127
06/19/2001,10:50,384.17,384.17,384.17,384.17,42
06/19/2001,11:07,379.48,379.48,379.48,379.48,5278
06/19/2001,11:10,378.63,378.63,378.63,378.63,654
06/19/2001,11:11,378.96,378.96,378.96,378.96,21
06/19/2001,11:20,379.2,379.2,379.2,379.2,42
06/19/2001,11:21,379.2,379.2,379.2,379.2,106
06/19/2001,11:22,379.2,379.2,379.2,379.2,7009
06/19/2001,11:26,379.62,380.38,379.62,380.38,63
06/19/2001,11:27,379.91,379.91,379.91,379.91,4222
06/19/2001,11:48,378.34,378.34,378.34,378.34,21
06/19/2001,11:49,378.39,378.39,378.39,378.39,21
06/19/2001,11:58,378.96,378.96,378.96,378.96,1077
06/19/2001,12:02,379.77,379.77,379.77,379.77,422
06/19/2001,12:04,380.48,380.48,380.05,380.05,654
06/19/2001,12:05,379.77,379.77,379.77,379.77,211
06/19/2001,12:12,380.14,380.14,380.14,380.14,63
06/19/2001,12:48,379.48,379.48,379.48,379.48,21
06/19/2001,12:50,379.39,379.39,379.39,379.39,127
06/19/2001,13:17,382.23,382.23,382.23,382.23,253
06/19/2001,13:18,381.42,381.42,381.42,381.42,21
06/19/2001,13:42,380.95,380.95,380.95,380.95,1056
06/19/2001,13:44,380.62,380.62,380.62,380.62,633
06/19/2001,14:03,380.81,380.81,380.81,380.81,42
06/19/2001,14:15,380.29,380.29,380.29,380.29,63
06/19/2001,14:29,380.19,380.19,380.19,380.19,2111
06/19/2001,14:48,380.9,380.9,380.9,380.9,63
06/19/2001,15:40,381.04,381.04,381.04,381.04,42
06/19/2001,15:41,381.04,381.04,381.04,381.04,63
06/19/2001,15:48,381.04,381.04,381.04,381.04,63
06/19/2001,15:49,381.04,381.04,381.04,381.04,359
06/19/2001,15:56,382.09,382.42,382.09,382.42,127
06/19/2001,15:59,382.42,382.42,382.42,382.42,106
06/20/2001,09:40,375.17,375.17,375.17,375.17,127
06/20/2001,09:49,376.73,376.73,376.59,376.59,127
06/20/2001,09:51,376.26,376.26,376.26,376.26,84
06/20/2001,09:53,377.68,377.68,377.68,377.68,422
06/20/2001,10:00,379.39,379.43,379.39,379.43,1267
06/20/2001,10:02,379.95,379.95,379.95,379.95,317
06/20/2001,10:11,383.13,383.13,383.13,383.13,211
06/20/2001,10:35,385.5,385.78,385.07,385.78,317
06/20/2001,10:39,385.59,385.59,385.59,385.59,21
06/20/2001,10:41,387.77,387.77,387.77,387.77,21
06/20/2001,10:50,388.39,388.39,388.39,388.39,211
06/20/2001,10:51,388.43,388.43,388.43,388.43,106
06/20/2001,10:52,388.43,388.43,388.43,388.43,106
06/20/2001,10:55,388.43,388.43,388.43,388.43,21
06/20/2001,11:23,388.05,388.05,388.05,388.05,211
06/20/2001,11:25,387.3,387.3,387.3,387.3,211
06/20/2001,11:37,385.59,385.59,385.59,385.59,211
06/20/2001,11:38,385.59,385.59,385.59,385.59,211
06/20/2001,11:49,383.74,383.74,383.74,383.74,1056
06/20/2001,12:02,383.51,383.51,383.51,383.51,211
06/20/2001,12:03,382.51,382.51,382.51,382.51,211
06/20/2001,12:04,382.18,382.18,382.18,382.18,211
06/20/2001,12:17,382.94,382.94,382.94,382.94,1056
06/20/2001,12:19,382.99,382.99,382.99,382.99,253
06/20/2001,13:20,384.08,384.41,384.08,384.41,5489
06/20/2001,13:23,383.89,383.89,383.89,383.89,422
06/20/2001,13:30,383.32,383.32,383.32,383.32,211
06/20/2001,13:31,382.89,382.89,382.89,382.89,1056
06/20/2001,13:33,382.51,382.51,382.51,382.51,211
06/20/2001,13:34,382.51,382.51,382.51,382.51,106
06/20/2001,13:37,381.99,381.99,381.99,381.99,106
06/20/2001,13:55,381.61,381.61,381.61,381.61,2111
06/20/2001,14:02,382.09,382.09,382.09,382.09,63
06/20/2001,14:04,381.47,381.47,381.47,381.47,42
06/20/2001,14:06,380.62,380.62,380.62,380.62,211
06/20/2001,14:07,380.38,380.38,380.38,380.38,2533
06/20/2001,14:12,380.66,380.66,380.66,380.66,42
06/20/2001,14:43,379.67,379.67,379.67,379.67,127
06/20/2001,14:46,379.67,379.67,379.67,379.67,21
06/20/2001,14:49,378.96,378.96,378.96,378.96,1267
06/20/2001,14:53,378.2,378.2,378.2,378.2,211
06/20/2001,15:05,377.68,377.68,377.68,377.68,1056
06/20/2001,15:08,377.06,377.06,377.06,377.06,63
06/20/2001,15:11,377.02,377.02,377.02,377.02,42
06/20/2001,15:25,377.3,377.3,377.3,377.3,63
06/20/2001,15:31,377.44,377.44,377.44,377.44,21
06/20/2001,15:39,377.4,377.4,377.4,377.4,211
06/20/2001,15:53,376.45,376.45,376.45,376.45,211
06/20/2001,15:56,375.17,375.17,375.17,375.17,42
06/21/2001,09:37,375.17,375.17,375.17,375.17,1056
06/21/2001,09:38,375.12,375.12,375.12,375.12,127
06/21/2001,09:39,373.75,373.75,373.75,373.75,1056
06/21/2001,09:43,373.84,373.84,373.84,373.84,5278
06/21/2001,09:44,374.32,374.32,374.32,374.32,486
06/21/2001,09:50,376.83,376.83,376.5,376.5,443
06/21/2001,10:09,373.94,373.94,373.94,373.94,21
06/21/2001,10:10,373.84,373.84,373.84,373.84,21
06/21/2001,10:11,372.8,372.94,372.8,372.94,42
06/21/2001,10:12,372.99,373.04,372.99,373.04,42
06/21/2001,10:17,372.42,372.42,372.42,372.42,42
06/21/2001,10:21,371.38,371.38,371.38,371.38,106
06/21/2001,10:25,370.34,370.34,370.34,370.34,42
06/21/2001,10:26,370.34,370.34,369.72,369.72,16255
06/21/2001,10:27,369.49,369.49,369.49,369.49,15854
06/21/2001,10:28,368.87,368.87,368.87,368.87,21
06/21/2001,10:29,369.01,369.01,369.01,369.01,317
06/21/2001,10:34,366.69,368.06,366.69,368.06,169
06/21/2001,10:39,367.26,367.26,367.26,367.26,1056
06/21/2001,10:43,366.45,366.45,366.45,366.45,211
06/21/2001,10:45,365.46,365.93,365.46,365.93,422
06/21/2001,10:47,365.22,365.22,364.75,364.75,2449
06/21/2001,10:48,364.75,364.75,364.75,364.75,2871
06/21/2001,10:51,363.8,363.8,363.8,363.8,5278
06/21/2001,10:53,363.85,363.85,363.85,363.85,106
06/21/2001,10:54,363.8,363.8,363.8,363.8,5278
06/21/2001,10:55,364.56,364.56,363.8,363.8,5489
06/21/2001,10:57,365.41,365.41,365.41,365.41,422
06/21/2001,11:00,365.41,365.41,365.41,365.41,211
06/21/2001,11:02,364.61,364.61,364.61,364.61,211
06/21/2001,11:04,364.75,364.75,364.75,364.75,106
06/21/2001,11:07,364.13,364.13,364.13,364.13,42
06/21/2001,11:09,363.8,363.8,363.8,363.8,211
06/21/2001,11:14,363.56,363.56,363.56,363.56,211
06/21/2001,11:19,361.48,361.48,361.48,361.48,3167
06/21/2001,11:21,361.39,361.39,361.39,361.39,10555
06/21/2001,11:29,360.96,360.96,360.96,360.96,211
06/21/2001,11:33,362,362,362,362,422
06/21/2001,11:37,362.14,362.14,362.14,362.14,7916
06/21/2001,11:48,359.54,359.54,359.54,359.54,106
06/21/2001,11:49,359.96,359.96,359.96,359.96,211
06/21/2001,11:51,360.86,360.86,360.86,360.86,21
06/21/2001,12:05,361.2,361.2,361.2,361.2,8444
06/21/2001,12:06,361.91,361.91,361.91,361.91,211
06/21/2001,12:09,360.39,360.39,360.39,360.39,21
06/21/2001,12:24,361.01,361.01,361.01,361.01,148
06/21/2001,12:25,361.62,361.62,361.62,361.62,21
06/21/2001,12:28,362.85,362.85,362.85,362.85,21
06/21/2001,12:31,361.91,361.91,361.91,361.91,42
06/21/2001,12:33,361.91,361.91,361.91,361.91,21
06/21/2001,12:38,362.24,362.24,362.24,362.24,11611
06/21/2001,12:56,361.48,361.48,361.48,361.48,21
06/21/2001,13:02,362.24,362.24,362.24,362.24,3293
06/21/2001,13:03,362.33,362.33,362.33,362.33,42
06/21/2001,13:04,361.39,361.39,361.39,361.39,63
06/21/2001,13:08,361.1,361.1,361.1,361.1,211
06/21/2001,13:12,360.53,360.53,360.53,360.53,21
06/21/2001,13:15,360.91,360.91,360.91,360.91,21
06/21/2001,13:18,360.01,360.01,360.01,360.01,21
06/21/2001,13:24,360.01,360.01,360.01,360.01,106
06/21/2001,13:33,360.2,360.2,359.63,359.63,15917
06/21/2001,13:35,359.3,359.3,359.3,359.3,21
06/21/2001,13:40,358.45,358.45,358.45,358.45,633
06/21/2001,13:46,358.26,358.26,358.26,358.26,15833
06/21/2001,13:49,357.69,357.69,357.69,357.69,106
06/21/2001,13:54,357.64,357.64,357.64,357.64,127
06/21/2001,13:59,358.35,358.35,358.35,358.35,21
06/21/2001,14:01,358.26,358.26,358.26,358.26,21
06/21/2001,14:06,357.6,357.6,357.6,357.6,42
06/21/2001,14:07,356.46,356.46,356.46,356.46,42
06/21/2001,14:09,355.94,355.94,355.94,355.94,42
06/21/2001,14:21,355.51,355.51,355.51,355.51,21
06/21/2001,14:27,355.27,355.27,355.27,355.27,106
06/21/2001,14:28,354.75,354.75,354.75,354.75,211
06/21/2001,14:29,354.66,354.66,354.66,354.66,63
06/21/2001,14:30,354.9,354.9,354.9,354.9,21
06/21/2001,14:31,354.94,354.99,354.94,354.99,10555
06/21/2001,14:37,354.47,354.47,354.47,354.47,1056
06/21/2001,14:38,354.47,354.47,354.47,354.47,1056
06/21/2001,14:39,354.42,354.42,354.33,354.33,11611
06/21/2001,14:41,353.43,353.43,353.43,353.43,84
06/21/2001,14:43,354.52,354.8,354.52,354.8,1478
06/21/2001,14:44,354.47,354.8,354.47,354.8,6333
06/21/2001,14:46,354.56,354.56,354.56,354.56,422
06/21/2001,14:51,354.47,354.47,354.47,354.47,1583
06/21/2001,14:54,354.8,354.8,354.8,354.8,8022
06/21/2001,14:56,355.99,355.99,355.99,355.99,1056
06/21/2001,15:05,356.93,356.93,356.93,356.93,232
06/21/2001,15:07,357.93,357.93,357.93,357.93,211
06/21/2001,15:08,358.31,358.59,358.31,358.59,422
06/21/2001,15:09,358.78,358.78,358.78,358.78,844
06/21/2001,15:12,358.59,358.59,358.59,358.59,844
06/21/2001,15:13,358.59,359.35,358.59,359.35,42
06/21/2001,15:22,359.35,359.35,358.4,358.4,63
06/21/2001,15:31,358.59,358.59,358.59,358.59,1056
06/21/2001,15:46,359.73,359.73,359.73,359.73,5278
06/21/2001,15:49,359.73,359.73,359.73,359.73,5278
06/21/2001,15:50,359.06,359.06,359.06,359.06,10555
06/21/2001,15:56,358.59,358.59,358.54,358.54,10555
06/21/2001,15:58,359.77,359.92,359.77,359.92,10977
06/21/2001,16:09,358.83,358.83,358.83,358.83,106
06/22/2001,09:41,359.54,360.49,359.54,360.49,1267
06/22/2001,09:42,360.96,360.96,359.3,359.3,127
06/22/2001,09:43,359.06,359.06,359.06,359.06,106
06/22/2001,09:51,364.8,364.8,364.8,364.8,633
06/22/2001,09:56,364.7,364.7,364.7,364.7,211
06/22/2001,09:57,364.04,364.04,364.04,364.04,63
06/22/2001,09:59,362.76,362.95,362.76,362.95,232
06/22/2001,10:03,361.01,361.01,361.01,361.01,42
06/22/2001,10:09,364.04,364.04,364.04,364.04,169
06/22/2001,10:10,364.51,364.75,364.51,364.75,317
06/22/2001,10:11,364.75,364.75,364.46,364.46,422
06/22/2001,10:12,365.46,365.46,365.46,365.46,317
06/22/2001,10:14,364.75,364.75,364.75,364.75,21
06/22/2001,10:16,364.75,364.75,364.27,364.27,2280
06/22/2001,10:19,364.04,364.04,364.04,364.04,42
06/22/2001,10:22,364.13,364.13,364.13,364.13,211
06/22/2001,10:23,364.75,364.75,364.75,364.75,211
06/22/2001,10:32,364.75,364.75,364.75,364.75,211
06/22/2001,10:35,364.75,364.75,364.75,364.75,21
06/22/2001,10:41,363.71,363.71,363.71,363.71,211
06/22/2001,10:45,361.91,362.52,361.91,362.52,2238
06/22/2001,10:51,360.39,360.39,359.73,359.73,443
06/22/2001,10:58,357.64,357.64,357.64,357.64,718
06/22/2001,10:59,357.64,357.64,357.64,357.64,422
06/22/2001,11:01,357.6,357.83,357.6,357.83,169
06/22/2001,11:02,357.64,357.64,357.64,357.64,84
06/22/2001,11:03,357.6,357.6,357.6,357.6,3167
06/22/2001,11:06,356.32,356.32,355.75,356.17,232
06/22/2001,11:07,355.7,355.7,355.7,355.7,422
06/22/2001,11:08,355.27,355.27,355.27,355.27,106
06/22/2001,11:09,354.8,354.8,354.8,354.8,4222
06/22/2001,11:10,355.27,355.27,355.27,355.27,422
06/22/2001,11:11,354.61,354.8,354.61,354.8,148
06/22/2001,11:12,354.61,354.8,354.61,354.8,1098
06/22/2001,11:13,354.8,354.8,354.8,354.8,106
06/22/2001,11:14,354.14,354.8,354.14,354.8,464
06/22/2001,11:17,354.8,354.8,354.8,354.8,950
06/22/2001,11:19,354.09,354.09,354.09,354.09,63
06/22/2001,11:22,353.38,353.38,353.38,353.38,486
06/22/2001,11:23,353.38,353.38,353.38,353.38,633
06/22/2001,11:27,352.76,352.76,352.57,352.57,2217
06/22/2001,11:30,350.77,350.77,350.73,350.77,3927
06/22/2001,11:31,350.73,350.96,350.73,350.96,317
06/22/2001,11:33,350.96,350.96,350.96,350.96,4328
06/22/2001,11:34,350.54,350.54,350.54,350.54,21
06/22/2001,11:35,350.54,350.54,350.54,350.54,21
06/22/2001,11:39,350.35,350.63,349.59,349.59,4222
06/22/2001,11:41,351.15,351.2,351.15,351.2,42
06/22/2001,11:43,351.39,351.39,351.39,351.39,211
06/22/2001,11:44,351.01,351.01,351.01,351.01,2111
06/22/2001,11:46,351.01,351.01,351.01,351.01,211
06/22/2001,11:52,350.82,350.82,350.82,350.82,2111
06/22/2001,11:54,350.77,351.44,350.77,351.44,84
06/22/2001,11:55,350.77,350.77,350.77,350.77,697
06/22/2001,11:56,351.25,351.25,351.25,351.25,6333
06/22/2001,11:57,350.77,350.77,350.77,350.77,106
06/22/2001,12:03,349.78,349.78,349.78,349.78,42
06/22/2001,12:16,349.78,349.78,349.78,349.78,1056
06/22/2001,12:24,349.64,349.64,349.64,349.64,21
06/22/2001,12:27,350.25,350.25,350.25,350.25,21
06/22/2001,12:30,349.59,349.59,349.59,349.59,1098
06/22/2001,12:39,349.4,349.4,349.4,349.4,2111
06/22/2001,12:44,351.39,351.39,351.39,351.39,317
06/22/2001,12:45,351.01,351.01,351.01,351.01,380
06/22/2001,12:46,352.2,352.2,352.2,352.2,211
06/22/2001,12:48,352.67,352.67,352.67,352.67,5278
06/22/2001,12:51,352.48,352.48,352.43,352.43,232
06/22/2001,13:00,351.63,351.63,351.63,351.63,106
06/22/2001,13:01,351.49,351.49,351.49,351.49,697
06/22/2001,13:08,352.67,352.67,352.67,352.67,127
06/22/2001,13:14,354.85,354.99,354.85,354.94,464
06/22/2001,13:18,353.85,353.85,353.85,353.85,971
06/22/2001,13:21,354.28,354.28,354.28,354.28,211
06/22/2001,13:28,353.62,353.62,353.62,353.62,422
06/22/2001,13:31,353.62,353.62,353.62,353.62,42
06/22/2001,13:34,353.62,353.62,353.62,353.62,21
06/22/2001,13:47,354.28,354.28,354.28,354.28,21
06/22/2001,13:55,354.8,354.8,354.8,354.8,63
06/22/2001,13:56,354.8,354.8,354.8,354.8,148
06/22/2001,13:57,355.18,355.18,355.18,355.18,211
06/22/2001,13:58,354.9,354.9,354.9,354.9,21
06/22/2001,14:00,354.9,354.9,354.9,354.9,211
06/22/2001,14:01,355.27,355.27,355.27,355.27,63
06/22/2001,14:11,355.23,355.23,354.47,354.47,148
06/22/2001,14:16,354.8,354.8,354.8,354.8,422
06/22/2001,14:17,355.27,355.37,354.56,354.56,2343
06/22/2001,14:21,356.7,356.7,356.7,356.7,21
06/22/2001,14:22,357.41,357.41,357.41,357.41,21
06/22/2001,14:25,357.07,357.07,357.07,357.07,127
06/22/2001,14:26,357.17,357.17,357.17,357.17,2111
06/22/2001,14:31,358.07,358.07,358.07,358.07,42
06/22/2001,14:32,357.31,357.31,357.31,357.31,528
06/22/2001,14:34,357.17,357.17,357.17,357.17,317
06/22/2001,14:41,358.54,358.54,358.54,358.54,106
06/22/2001,14:46,358.64,358.64,358.64,358.64,4222
06/22/2001,14:47,358.92,358.92,358.92,358.92,211
06/22/2001,14:52,359.21,359.21,359.06,359.06,18999
06/22/2001,14:53,359.49,359.49,359.49,359.49,317
06/22/2001,14:55,359.92,359.92,359.92,359.92,1056
06/22/2001,14:56,360.01,360.34,360.01,360.34,232
06/22/2001,14:57,360.34,360.34,360.34,360.34,1056
06/22/2001,14:58,360.34,360.34,360.34,360.34,2111
06/22/2001,14:59,360.44,360.44,360.44,360.44,4222
06/22/2001,15:01,360.44,360.44,360.44,360.44,422
06/22/2001,15:02,360.91,360.91,360.34,360.49,17944
06/22/2001,15:03,360.25,360.63,359.73,359.73,3821
06/22/2001,15:05,358.54,358.54,358.54,358.54,2111
06/22/2001,15:06,357.88,357.88,357.41,357.41,2322
06/22/2001,15:07,358.4,358.4,358.4,358.4,211
06/22/2001,15:08,356.7,356.7,356.7,356.7,21
06/22/2001,15:10,358.12,358.12,358.12,358.12,42
06/22/2001,15:12,358.97,358.97,358.97,358.97,1077
06/22/2001,15:14,359.16,359.16,359.16,359.16,1478
06/22/2001,15:19,358.73,358.73,358.73,358.73,2111
06/22/2001,15:25,356.98,356.98,356.98,356.98,422
06/22/2001,15:39,358.73,358.73,358.73,358.73,21
06/22/2001,15:41,359.63,359.63,359.63,359.63,676
06/22/2001,15:44,358.78,358.78,358.78,358.78,21
06/22/2001,15:46,359.54,359.54,359.54,359.54,1689
06/22/2001,15:47,359.54,359.54,359.54,359.54,422
06/22/2001,15:48,359.35,359.35,359.35,359.35,42
06/22/2001,15:49,359.35,359.35,359.35,359.35,2322
06/22/2001,15:51,358.92,358.92,358.92,358.92,422
06/22/2001,15:54,358.02,358.02,358.02,358.02,4222
06/22/2001,15:56,358.59,358.59,358.31,358.31,2217
06/22/2001,15:57,358.31,358.31,357.97,357.97,7389
06/22/2001,15:58,357.88,357.88,357.88,357.88,106
06/22/2001,15:59,358.92,358.92,358.83,358.83,654
06/22/2001,16:00,357.64,357.64,357.64,357.64,844
06/22/2001,16:01,358.83,358.83,358.83,358.83,633
06/25/2001,09:35,359.3,359.3,359.3,359.3,106
06/25/2001,09:36,358.83,358.83,357.64,357.64,253
06/25/2001,09:37,357.64,358.12,357.64,357.64,1056
06/25/2001,09:41,357.93,358.35,357.93,358.35,633
06/25/2001,09:42,359.68,359.87,359.68,359.87,633
06/25/2001,09:43,360.77,361.53,360.72,361.53,464
06/25/2001,09:44,362.24,362.24,362.24,362.24,211
06/25/2001,09:46,362.76,362.76,362.38,362.38,844
06/25/2001,09:47,362.62,362.62,362.62,362.62,211
06/25/2001,09:48,361.57,361.57,361.57,361.57,844
06/25/2001,09:49,360.01,360.44,360.01,360.44,633
06/25/2001,09:51,359.54,360.25,359.49,359.49,697
06/25/2001,09:52,359.49,359.49,359.21,359.21,317
06/25/2001,09:53,359.21,359.21,359.21,359.21,106
06/25/2001,09:57,359.49,359.49,359.49,359.49,211
06/25/2001,09:58,359.16,359.3,357.93,357.93,4855
06/25/2001,10:00,358.02,358.02,358.02,358.02,21
06/25/2001,10:01,356.7,356.7,356.46,356.46,274
06/25/2001,10:02,356.22,356.22,356.22,356.22,4222
06/25/2001,10:06,355.61,355.61,355.13,355.13,633
06/25/2001,10:08,354.56,354.56,354.52,354.52,1077
06/25/2001,10:09,354.56,354.56,354.56,354.56,84
06/25/2001,10:10,353.71,353.71,353.71,353.71,633
06/25/2001,10:11,353.43,353.43,353.43,353.43,106
06/25/2001,10:15,354.52,354.52,354.52,354.52,422
06/25/2001,10:18,353.95,353.95,353.95,353.95,422
06/25/2001,10:22,354.23,354.23,354.23,354.23,633
06/25/2001,10:23,353.38,353.38,353.38,353.38,84
06/25/2001,10:26,354.52,354.52,354.52,354.52,1879
06/25/2001,10:28,354.75,354.75,354.75,354.75,21
06/25/2001,10:31,355.32,355.32,355.32,355.32,359
06/25/2001,10:39,353.38,353.38,353.38,353.38,1879
06/25/2001,10:40,353.38,353.38,353.38,353.38,4222
06/25/2001,10:43,353.38,353.38,353.38,353.38,21
06/25/2001,10:50,354.47,354.47,354.47,354.47,1056
06/25/2001,11:23,356.74,356.74,356.74,356.74,443
06/25/2001,11:25,357.93,357.93,357.64,357.69,464
06/25/2001,11:32,358.97,358.97,358.97,358.97,21
06/25/2001,11:35,359.02,359.02,359.02,359.02,211
06/25/2001,11:36,358.92,358.92,358.87,358.87,253
06/25/2001,11:40,359.3,359.3,359.3,359.3,633
06/25/2001,11:44,360.49,360.49,360.49,360.49,211
06/25/2001,11:45,360.49,360.49,360.49,360.49,211
06/25/2001,11:49,359.77,359.77,359.77,359.77,211
06/25/2001,11:50,359.77,359.77,359.77,359.77,1583
06/25/2001,11:51,360.06,360.06,360.06,360.06,633
06/25/2001,12:01,360.96,361.34,360.96,361.34,401
06/25/2001,12:02,361.57,361.57,361.57,361.57,676
06/25/2001,12:03,361.81,361.81,361.81,361.81,6333
06/25/2001,12:07,362,362,362,362,211
06/25/2001,12:10,362.43,362.43,362.43,362.43,21
06/25/2001,12:13,361.43,361.43,361.43,361.43,1056
06/25/2001,12:14,361.43,361.43,361.43,361.43,2005
06/25/2001,12:16,360.49,360.49,360.49,360.49,422
06/25/2001,12:18,360.34,360.34,360.34,360.34,739
06/25/2001,12:21,360.96,360.96,360.96,360.96,211
06/25/2001,12:31,361.91,361.91,361.91,361.91,211
06/25/2001,12:34,361.91,361.91,361.91,361.91,1900
06/25/2001,12:35,361.67,361.67,361.67,361.67,2111
06/25/2001,12:39,360.49,360.49,360.49,360.49,2111
06/25/2001,12:42,360.01,360.49,360.01,360.49,844
06/25/2001,12:43,360.72,360.72,360.72,360.72,296
06/25/2001,12:46,360.96,360.96,360.96,360.96,127
06/25/2001,12:56,360.82,360.82,360.82,360.82,21
06/25/2001,13:02,359.77,359.77,359.77,359.77,21
06/25/2001,13:20,361.67,361.67,361.67,361.67,63
06/25/2001,13:21,361.01,361.01,361.01,361.01,1879
06/25/2001,13:24,361.72,361.72,360.72,360.72,84
06/25/2001,13:30,360.72,360.72,360.72,360.72,21
06/25/2001,13:35,360.01,360.01,360.01,360.01,844
06/25/2001,13:39,358.78,359.06,358.78,359.06,1288
06/25/2001,13:49,358.87,358.87,358.87,358.87,422
06/25/2001,13:51,358.69,358.69,358.69,358.69,1541
06/25/2001,13:52,359.87,359.87,359.87,359.87,211
06/25/2001,13:53,359.68,359.68,359.68,359.68,106
06/25/2001,13:58,360.3,360.3,360.3,360.3,422
06/25/2001,13:59,360.15,360.15,360.15,360.15,63
06/25/2001,14:04,360.01,360.01,360.01,360.01,211
06/25/2001,14:14,360.01,360.01,360.01,360.01,42
06/25/2001,14:22,359.25,359.25,358.87,358.87,232
06/25/2001,14:29,357.79,357.79,357.79,357.79,211
06/25/2001,14:30,358.12,358.12,358.12,358.12,211
06/25/2001,14:31,358.21,358.21,358.21,358.21,422
06/25/2001,14:33,357.88,357.88,357.88,357.88,42
06/25/2001,14:35,358.35,358.35,358.35,358.35,317
06/25/2001,14:49,357.31,357.31,357.31,357.31,106
06/25/2001,14:56,358.35,358.35,358.35,358.35,106
06/25/2001,14:57,359.73,359.73,359.73,359.73,21
06/25/2001,15:06,359.63,359.63,359.63,359.63,42
06/25/2001,15:12,359.54,359.54,359.54,359.54,211
06/25/2001,15:13,359.3,359.3,359.3,359.3,844
06/25/2001,15:15,358.45,358.45,358.45,358.45,84
06/25/2001,15:16,358.35,358.45,358.35,358.45,106
06/25/2001,15:18,358.78,358.78,358.78,358.78,21
06/25/2001,15:36,359.06,359.06,359.06,359.06,42
06/25/2001,15:53,359.06,359.06,359.06,359.06,106
06/25/2001,15:55,359.06,359.06,359.06,359.06,106
06/25/2001,15:58,358.73,358.73,358.73,358.73,106
06/25/2001,15:59,358.73,358.73,358.73,358.73,106
06/25/2001,16:00,358.69,358.69,358.69,358.69,422
06/25/2001,16:01,358.35,358.35,358.35,358.35,253
06/26/2001,09:38,360.96,360.96,360.96,360.96,127
06/26/2001,09:40,360.96,360.96,360.96,360.96,211
06/26/2001,09:41,360.96,360.96,360.96,360.96,190
06/26/2001,09:42,361.15,361.15,361.15,361.15,106
06/26/2001,09:43,361.01,361.01,361.01,361.01,211
06/26/2001,09:45,361.67,361.67,361.67,361.67,1267
06/26/2001,09:51,358.4,358.4,358.12,358.12,1267
06/26/2001,09:58,358.45,358.45,358.45,358.45,2111
06/26/2001,09:59,359.02,359.11,358.4,359.11,2955
06/26/2001,10:00,358.64,358.64,358.64,358.64,211
06/26/2001,10:01,359.06,359.06,359.06,359.06,2111
06/26/2001,10:02,359.11,359.11,359.11,359.11,211
06/26/2001,10:03,360.06,360.06,360.06,360.06,211
06/26/2001,10:07,360.58,360.58,360.58,360.58,211
06/26/2001,10:09,361.1,361.1,361.1,361.1,211
06/26/2001,10:11,362.29,362.29,362.29,362.29,211
06/26/2001,10:12,362.85,362.85,362.85,362.85,422
06/26/2001,10:13,363.28,363.28,363.28,363.28,211
06/26/2001,10:14,362.95,362.95,362.95,362.95,844
06/26/2001,10:15,362.57,362.57,362.57,362.57,211
06/26/2001,10:16,363.61,363.61,362.62,362.62,232
06/26/2001,10:20,362.62,362.62,362.62,362.62,211
06/26/2001,10:23,361.86,361.86,361.86,361.86,211
06/26/2001,10:34,363.52,363.52,363.52,363.52,528
06/26/2001,10:37,363.9,363.9,363.9,363.9,63
06/26/2001,10:39,364.65,364.65,364.65,364.65,211
06/26/2001,10:43,364.46,364.46,363.71,363.71,422
06/26/2001,10:44,364.84,364.84,364.84,364.84,42
06/26/2001,10:46,364.8,364.8,364.8,364.8,211
06/26/2001,10:48,364.18,364.18,363.94,363.94,5278
06/26/2001,10:49,364.84,364.84,364.84,364.84,211
06/26/2001,10:53,363.99,363.99,363.99,363.99,21
06/26/2001,10:55,364.04,364.04,363.42,363.42,232
06/26/2001,11:00,363.47,363.47,363.47,363.47,422
06/26/2001,11:02,364.13,364.13,364.13,364.13,528
06/26/2001,11:15,365.22,365.22,365.22,365.22,844
06/26/2001,11:20,366.12,366.12,366.12,366.12,106
06/26/2001,11:21,365.89,365.89,365.89,365.89,4222
06/26/2001,11:22,365.65,365.65,365.65,365.65,42
06/26/2001,11:23,366.64,366.64,366.64,366.64,211
06/26/2001,11:25,366.17,366.17,366.17,366.17,21
06/26/2001,11:27,366.88,366.88,366.88,366.88,5278
06/26/2001,11:30,365.89,365.89,365.89,365.89,211
06/26/2001,11:34,365.6,365.6,365.6,365.6,21
06/26/2001,11:40,364.75,364.75,364.75,364.75,21
06/26/2001,11:43,363.8,363.8,363.8,363.8,7389
06/26/2001,11:45,363.9,363.9,363.9,363.9,844
06/26/2001,11:47,363.75,363.75,363.75,363.75,21
06/26/2001,11:59,362.19,362.19,362.19,362.19,21
06/26/2001,12:03,361.86,361.86,361.86,361.86,42
06/26/2001,12:08,362.62,362.62,362.62,362.62,21
06/26/2001,12:12,363,363.28,363,363.28,63
06/26/2001,12:15,363.19,363.19,363.19,363.19,127
06/26/2001,12:18,364.61,364.61,364.61,364.61,1119
06/26/2001,12:19,363.61,363.61,363.61,363.61,42
06/26/2001,12:29,363,363,363,363,21
06/26/2001,12:39,363.85,363.85,363.85,363.85,21
06/26/2001,12:46,363.99,363.99,363.99,363.99,106
06/26/2001,12:48,363.71,363.71,363.71,363.71,42
06/26/2001,12:50,364.65,364.65,363.99,363.99,42
06/26/2001,12:51,364.75,364.75,364.75,364.75,42
06/26/2001,12:57,364.42,364.42,364.13,364.13,1900
06/26/2001,13:06,365.22,365.22,365.22,365.22,21
06/26/2001,13:11,365.65,365.65,365.65,365.65,21
06/26/2001,13:20,365.18,365.18,365.18,365.18,21
06/26/2001,13:21,363.23,363.23,363.23,363.23,21
06/26/2001,13:24,364.56,364.56,364.56,364.56,42
06/26/2001,13:27,363.61,363.61,363.23,363.23,211
06/26/2001,13:33,364.32,364.32,364.32,364.32,21
06/26/2001,13:34,364.32,364.32,364.32,364.32,528
06/26/2001,13:39,363.66,363.66,363.66,363.66,21
06/26/2001,13:45,365.36,365.36,365.36,365.36,106
06/26/2001,13:47,364.28,364.28,364.28,364.28,21
06/26/2001,13:51,364.75,364.75,364.75,364.75,21
06/26/2001,14:02,365.18,365.18,365.18,365.18,528
06/26/2001,14:04,365.08,365.08,365.08,365.08,42
06/26/2001,14:05,365.6,365.7,365.6,365.7,1267
06/26/2001,14:07,366.03,366.03,366.03,366.03,21
06/26/2001,14:16,366.98,366.98,366.98,366.98,21
06/26/2001,14:17,366.98,366.98,366.98,366.98,21
06/26/2001,14:18,367.07,367.07,367.07,367.07,21
06/26/2001,14:20,367.02,367.02,367.02,367.02,21
06/26/2001,14:23,366.26,366.26,366.26,366.26,1056
06/26/2001,14:26,367.07,367.07,367.07,367.07,211
06/26/2001,14:27,367.07,367.07,367.07,367.07,190
06/26/2001,14:28,367.88,367.88,367.88,367.88,21
06/26/2001,14:32,368.11,368.11,368.11,368.11,9500
06/26/2001,14:33,368.68,368.68,368.68,368.68,211
06/26/2001,14:34,368.92,368.92,368.92,368.92,42
06/26/2001,14:35,368.96,368.96,368.06,368.06,1309
06/26/2001,14:37,368.3,368.3,368.3,368.3,296
06/26/2001,14:39,368.63,368.63,368.35,368.35,1478
06/26/2001,14:40,367.92,367.92,367.92,367.92,211
06/26/2001,14:42,367.64,367.64,367.64,367.64,211
06/26/2001,14:43,366.98,366.98,366.98,366.98,106
06/26/2001,14:45,367.78,367.78,367.78,367.78,211
06/26/2001,14:54,367.12,367.12,367.12,367.12,211
06/26/2001,14:58,366.26,366.26,366.26,366.26,1056
06/26/2001,15:00,366.55,367.16,366.55,367.16,1267
06/26/2001,15:03,367.97,367.97,367.59,367.59,232
06/26/2001,15:04,367.69,367.69,367.69,367.69,211
06/26/2001,15:05,367.26,367.73,367.26,367.73,3167
06/26/2001,15:07,367.97,367.97,367.97,367.97,42
06/26/2001,15:08,368.06,368.06,368.06,368.06,844
06/26/2001,15:09,368.06,368.06,368.06,368.06,21
06/26/2001,15:17,367.54,367.97,367.54,367.97,169
06/26/2001,15:19,367.5,367.5,367.5,367.5,106
06/26/2001,15:28,368.06,368.06,368.06,368.06,633
06/26/2001,15:32,368.06,368.06,368.06,368.06,633
06/26/2001,15:34,368.68,368.68,368.68,368.68,106
06/26/2001,15:44,368.49,368.49,368.49,368.49,21
06/26/2001,15:48,367.59,367.59,367.59,367.59,84
06/26/2001,15:50,367.4,367.4,367.4,367.4,63
06/26/2001,15:52,368.25,368.25,368.25,368.25,21
06/26/2001,15:57,368.3,368.3,368.3,368.3,633
06/26/2001,15:58,368.06,368.06,368.06,368.06,127
06/27/2001,09:42,360.97,360.97,360.97,360.97,3230
06/27/2001,09:43,362.39,362.39,362.01,362.01,422
06/27/2001,09:44,361.45,361.45,361.45,361.45,211
06/27/2001,09:45,361.21,361.21,361.21,361.21,2111
06/27/2001,09:47,360.74,360.74,360.74,360.74,6333
06/27/2001,09:48,360.03,360.03,358.6,358.6,4391
06/27/2001,09:49,358.65,358.65,358.51,358.51,591
06/27/2001,09:50,360.5,360.5,360.5,360.5,21
06/27/2001,09:52,358.89,358.89,358.89,358.89,1055
06/27/2001,09:56,358.37,358.37,358.37,358.37,633
06/27/2001,10:06,356.8,356.8,356.47,356.47,8887
06/27/2001,10:09,357.18,357.18,357.18,357.18,1583
06/27/2001,10:10,357.66,357.66,357.66,357.66,1583
06/27/2001,10:13,357.56,357.56,357.56,357.56,211
06/27/2001,10:31,356.38,356.38,356.38,356.38,42
06/27/2001,10:35,357.18,357.18,357.18,357.18,21
06/27/2001,10:37,356.99,356.99,356.99,356.99,211
06/27/2001,10:38,357.42,357.42,357.42,357.42,211
06/27/2001,10:39,357.42,357.42,357.42,357.42,190
06/27/2001,10:42,358.56,358.56,358.56,358.56,211
06/27/2001,10:48,357.66,357.66,357.66,357.66,21
06/27/2001,11:02,358.27,358.37,358.27,358.37,422
06/27/2001,11:04,358.13,358.13,358.13,358.13,21
06/27/2001,11:05,358.56,358.56,358.37,358.37,253
06/27/2001,11:06,358.6,358.6,358.6,358.6,169
06/27/2001,11:14,358.13,358.13,358.13,358.13,21
06/27/2001,11:20,357.66,357.66,357.66,357.66,42
06/27/2001,11:23,357.04,357.04,357.04,357.04,21
06/27/2001,11:29,355.38,355.38,355.15,355.15,169
06/27/2001,11:30,355,355,355,355,106
06/27/2001,11:36,353.96,353.96,353.96,353.96,422
06/27/2001,11:37,353.3,353.3,353.3,353.3,2111
06/27/2001,11:39,353.2,353.2,353.2,353.2,359
06/27/2001,11:42,353.2,353.2,353.2,353.2,633
06/27/2001,11:57,353.06,353.06,353.06,353.06,211
06/27/2001,11:58,353.06,353.2,353.06,353.2,633
06/27/2001,11:59,353.25,353.72,353.25,353.72,2217
06/27/2001,12:00,353.72,353.72,353.72,353.72,2111
06/27/2001,12:04,353.72,353.87,353.72,353.87,844
06/27/2001,12:05,353.68,353.87,353.68,353.87,16930
06/27/2001,12:07,353.54,353.54,353.54,353.54,4222
06/27/2001,12:08,353.72,353.72,352.78,352.78,10956
06/27/2001,12:09,353.63,353.63,353.63,353.63,1055
06/27/2001,12:14,353.49,353.49,353.49,353.49,211
06/27/2001,12:18,353.82,353.82,353.82,353.82,211
06/27/2001,12:19,353.87,353.87,353.87,353.87,10555
06/27/2001,12:21,353.96,354.06,353.96,354.06,11188
06/27/2001,12:24,354.29,354.29,354.29,354.29,422
06/27/2001,12:25,354.34,354.34,354.34,354.34,10555
06/27/2001,12:26,354.25,354.25,354.25,354.25,10555
06/27/2001,12:28,354.53,354.53,354.53,354.53,21
06/27/2001,12:36,354.44,354.48,354.44,354.48,8444
06/27/2001,12:40,354.29,354.29,354.29,354.29,10555
06/27/2001,12:41,355.1,355.1,355.1,355.1,10555
06/27/2001,12:42,355.05,355.05,355.05,355.05,4222
06/27/2001,12:43,355.53,355.53,355.53,355.53,1583
06/27/2001,12:44,354.81,355.53,354.81,355.29,11188
06/27/2001,12:46,355.29,355.29,355.29,355.29,10555
06/27/2001,12:47,355.05,355.05,355.05,355.05,211
06/27/2001,12:48,355.05,355.05,355.05,355.05,211
06/27/2001,12:55,355.05,355.05,355.05,355.05,211
06/27/2001,13:01,355.05,355.05,355.05,355.05,2111
06/27/2001,13:04,354.1,354.1,354.1,354.1,211
06/27/2001,13:06,354.77,354.77,354.77,354.77,21
06/27/2001,13:07,354.67,354.67,354.67,354.67,21
06/27/2001,13:13,353.39,353.39,353.39,353.39,422
06/27/2001,13:21,352.92,352.92,352.92,352.92,211
06/27/2001,13:22,352.92,352.92,352.92,352.92,274
06/27/2001,13:29,353.25,353.25,353.25,353.25,2639
06/27/2001,13:30,353.06,353.06,352.45,352.45,2111
06/27/2001,13:32,353.25,353.25,353.25,353.25,211
06/27/2001,13:37,352.92,353.49,352.92,353.49,2174
06/27/2001,13:40,353.44,353.44,353.44,353.44,422
06/27/2001,13:41,353.77,353.77,353.77,353.77,1267
06/27/2001,13:45,354.29,354.29,354.29,354.29,211
06/27/2001,13:47,353.87,353.87,353.87,353.87,10555
06/27/2001,13:51,354.29,354.58,354.1,354.1,13046
06/27/2001,13:54,354.58,354.58,354.58,354.58,10555
06/27/2001,13:56,355.19,355.19,355.19,355.19,401
06/27/2001,13:58,354.81,354.81,354.81,354.81,9119
06/27/2001,13:59,355.05,355.05,355.05,355.05,211
06/27/2001,14:00,355.05,355.15,355.05,355.05,1055
06/27/2001,14:01,355.53,355.53,355.05,355.05,2217
06/27/2001,14:03,354.2,354.58,354.2,354.58,3589
06/27/2001,14:04,352.92,352.92,352.92,352.92,63
06/27/2001,14:06,354.25,354.25,354.25,354.25,2111
06/27/2001,14:07,354.25,354.72,354.25,354.25,2132
06/27/2001,14:08,353.63,353.63,353.63,353.63,1773
06/27/2001,14:09,354.58,354.58,354.34,354.34,12032
06/27/2001,14:10,354.34,354.34,354.34,354.34,422
06/27/2001,14:14,352.68,352.68,352.02,352.02,486
06/27/2001,14:18,353.72,353.72,353.72,353.72,422
06/27/2001,14:19,352.45,352.45,352.45,352.45,63
06/27/2001,14:26,352.54,352.54,352.54,352.54,422
06/27/2001,14:29,352.54,352.54,352.54,352.54,1689
06/27/2001,14:32,352.21,352.21,352.21,352.21,211
06/27/2001,14:39,352.54,352.54,352.54,352.54,10555
06/27/2001,14:40,353.77,353.77,353.77,353.77,21
06/27/2001,14:41,352.92,352.92,352.92,352.92,2111
06/27/2001,15:00,353.68,353.68,353.68,353.68,21
06/27/2001,15:01,354.25,354.34,354.25,354.34,464
06/27/2001,15:02,354.44,354.44,353.87,353.87,2533
06/27/2001,15:03,353.63,353.63,353.63,353.63,211
06/27/2001,15:18,351.92,351.92,351.92,351.92,211
06/27/2001,15:29,351.07,352.3,351.07,352.3,2639
06/27/2001,15:38,349.84,349.84,349.84,349.84,106
06/27/2001,15:46,349.98,349.98,349.98,349.98,6122
06/27/2001,15:47,349.84,349.84,349.84,349.84,3188
06/27/2001,15:50,349.84,349.84,349.84,349.84,739
06/27/2001,15:52,349.04,349.04,349.04,349.04,21
06/27/2001,15:54,348.94,348.94,348.94,348.94,274
06/27/2001,15:58,349.6,349.6,349.6,349.6,2111
06/27/2001,16:00,349.6,349.6,349.6,349.6,1583
06/27/2001,16:13,360.97,360.97,360.97,360.97,42
06/27/2001,17:10,360.74,360.74,360.74,360.74,6333
06/28/2001,09:59,338.71,339.89,338.71,339.89,971
06/28/2001,10:02,340.84,341.55,340.84,341.55,3589
06/28/2001,10:03,340.84,341.08,340.84,341.08,8929
06/28/2001,10:04,341.46,341.46,341.46,341.46,21
06/28/2001,10:05,339.99,341.46,339.94,339.94,422
06/28/2001,10:06,341.08,341.08,339.99,341.08,253
06/28/2001,10:08,339.89,339.89,339.89,339.89,422
06/28/2001,10:09,339.89,339.89,339.89,339.89,633
06/28/2001,10:10,339.84,339.84,337.9,337.9,1372
06/28/2001,10:11,338.71,338.71,337.9,337.9,232
06/28/2001,10:13,337.76,337.76,337.76,337.76,211
06/28/2001,10:14,336.81,336.81,336.81,336.81,211
06/28/2001,10:18,336.29,336.34,336.29,336.34,23031
06/28/2001,10:19,334.87,335.2,334.87,335.2,84
06/28/2001,10:20,334.44,334.44,334.44,334.44,106
06/28/2001,10:21,334.87,334.87,334.87,334.87,21
06/28/2001,10:24,333.97,333.97,333.97,333.97,4264
06/28/2001,10:25,333.83,333.97,333.73,333.73,4686
06/28/2001,10:26,334.07,334.07,334.07,334.07,3166
06/28/2001,10:31,333.88,333.88,333.88,333.88,1055
06/28/2001,10:33,331.32,331.32,331.32,331.32,106
06/28/2001,10:34,332.08,332.08,331.6,331.6,23263
06/28/2001,10:36,330.51,330.51,330.51,330.51,63
06/28/2001,10:37,330.47,330.47,330.47,330.47,211
06/28/2001,10:39,331.51,331.51,331.51,331.51,63
06/28/2001,10:40,330.18,330.65,330.18,330.65,84
06/28/2001,10:41,330.56,330.65,330.56,330.65,401
06/28/2001,10:43,331.51,331.51,331.51,331.51,127
06/28/2001,10:46,331.74,331.74,331.74,331.74,633
06/28/2001,10:48,332.36,333.4,332.36,333.12,380
06/28/2001,10:49,332.55,332.55,332.55,332.55,21
06/28/2001,10:51,333.02,333.02,333.02,333.02,42
06/28/2001,10:52,331.98,331.98,331.98,331.98,21
06/28/2001,10:53,331.84,331.84,331.6,331.6,21173
06/28/2001,10:54,331.84,331.84,331.84,331.84,211
06/28/2001,11:06,331.41,331.41,331.41,331.41,21
06/28/2001,11:09,330.42,330.42,330.42,330.42,1478
06/28/2001,11:11,330.65,330.65,330.65,330.65,844
06/28/2001,11:12,330.65,330.65,330.65,330.65,633
06/28/2001,11:14,331.51,331.51,331.51,331.51,106
06/28/2001,11:15,330.65,330.65,330.65,330.65,106
06/28/2001,11:16,330.32,331.6,330.32,331.6,211
06/28/2001,11:18,330.04,330.04,330.04,330.04,106
06/28/2001,11:24,331.6,331.6,331.6,331.6,211
06/28/2001,11:26,332.93,332.93,332.93,332.93,42
06/28/2001,11:30,333.78,334.44,333.78,334.44,633
06/28/2001,11:31,334.44,334.44,334.44,334.44,422
06/28/2001,11:32,335.44,335.44,335.44,335.44,211
06/28/2001,11:36,334.11,334.11,334.11,334.11,844
06/28/2001,11:37,334.92,334.92,334.92,334.92,1055
06/28/2001,11:38,334.82,334.82,334.82,334.82,422
06/28/2001,11:40,333.78,333.78,332.83,332.83,1710
06/28/2001,11:41,333.26,333.26,333.26,333.26,528
06/28/2001,11:42,333.78,333.78,333.26,333.26,443
06/28/2001,11:46,332.79,332.79,332.79,332.79,6333
06/28/2001,11:52,332.79,332.79,332.79,332.79,211
06/28/2001,11:58,332.31,332.31,332.31,332.31,211
06/28/2001,12:01,332.08,332.08,332.08,332.08,422
06/28/2001,12:17,333.5,333.5,333.5,333.5,21
06/28/2001,12:18,332.74,332.74,332.74,332.74,21
06/28/2001,12:20,333.35,333.35,333.35,333.35,211
06/28/2001,12:24,332.55,332.55,332.55,332.55,106
06/28/2001,12:28,333.07,333.07,333.07,333.07,63
06/28/2001,12:31,331.22,331.22,331.22,331.22,63
06/28/2001,12:33,332.93,332.93,332.93,332.93,211
06/28/2001,12:39,332.74,332.74,332.74,332.74,42
06/28/2001,12:46,332.79,332.79,331.93,331.93,10703
06/28/2001,12:50,333.4,333.4,333.4,333.4,317
06/28/2001,12:53,332.12,332.12,332.12,332.12,21
06/28/2001,12:55,332.12,332.12,332.12,332.12,42
06/28/2001,13:01,332.12,332.12,332.12,332.12,21
06/28/2001,13:13,332.08,332.08,332.08,332.08,21
06/28/2001,13:15,331.65,331.65,331.65,331.65,21
06/28/2001,13:16,331.6,331.6,331.18,331.18,127
06/28/2001,13:17,331.03,331.03,331.03,331.03,42
06/28/2001,13:41,330.47,330.47,330.47,330.47,10555
06/28/2001,13:42,329.38,329.38,329.38,329.38,42
06/28/2001,13:44,329.47,329.47,329.47,329.47,422
06/28/2001,13:45,330.37,330.37,329.28,329.28,591
06/28/2001,13:51,330.09,330.09,330.09,330.09,21
06/28/2001,13:52,330.13,330.13,330.13,330.13,211
06/28/2001,13:59,329.71,329.71,329.71,329.71,633
06/28/2001,14:02,328.85,328.85,328.85,328.85,3166
06/28/2001,14:05,329.8,329.8,329.8,329.8,42
06/28/2001,14:21,330.65,330.65,329.9,329.9,10977
06/28/2001,14:22,330.65,330.65,330.65,330.65,211
06/28/2001,14:32,332.12,332.12,332.12,332.12,84
06/28/2001,14:36,332.36,332.36,332.36,332.36,21
06/28/2001,14:46,331.84,331.84,331.84,331.84,21
06/28/2001,14:48,333.12,333.12,333.12,333.12,211
06/28/2001,14:50,333.02,333.02,333.02,333.02,106
06/28/2001,14:54,333.35,333.35,333.35,333.35,42
06/28/2001,14:57,332.6,332.6,332.6,332.6,528
06/28/2001,14:58,332.55,332.55,332.55,332.55,106
06/28/2001,15:01,333.02,333.02,332.08,333.02,10998
06/28/2001,15:02,332.03,332.03,332.03,332.03,633
06/28/2001,15:04,333.59,333.59,333.59,333.59,21
06/28/2001,15:07,333.59,333.73,333.59,333.73,528
06/28/2001,15:10,333.5,333.5,333.5,333.5,42
06/28/2001,15:12,333.69,333.69,333.69,333.69,21
06/28/2001,15:14,333.02,333.02,333.02,333.02,211
06/28/2001,15:17,333.73,333.73,333.73,333.73,633
06/28/2001,15:20,334.49,334.49,334.49,334.49,63
06/28/2001,15:22,333.59,333.59,333.59,333.59,211
06/28/2001,15:31,334.49,334.49,334.49,334.49,106
06/28/2001,15:33,333.97,333.97,333.97,333.97,84
06/28/2001,15:34,334.49,334.49,334.49,334.49,63
06/28/2001,15:35,334.49,334.49,334.49,334.49,106
06/28/2001,15:37,334.4,334.4,334.4,334.4,106
06/28/2001,15:38,334.68,334.68,334.68,334.68,1267
06/28/2001,15:39,335.06,335.06,335.06,335.06,63
06/28/2001,15:45,335.2,335.2,335.2,335.2,106
06/28/2001,15:50,334.68,334.68,334.26,334.26,10576
06/28/2001,15:51,334.26,334.26,334.26,334.26,253
06/28/2001,15:52,334.54,334.54,334.54,334.54,21
06/28/2001,15:58,332.69,333.26,332.69,333.26,84
06/28/2001,16:00,332.55,332.55,332.55,332.55,422
06/29/2001,09:44,332.31,332.31,332.31,332.31,1710
06/29/2001,09:45,331.6,331.6,330.65,330.65,84
06/29/2001,09:46,330.18,330.18,330.18,330.18,739
06/29/2001,09:47,329.71,330.42,329.71,330.42,10597
06/29/2001,09:48,328.05,329.71,328.05,329.71,25395
06/29/2001,09:50,328.05,328.05,328.05,328.05,190
06/29/2001,09:51,328.05,328.05,327.95,327.95,950
06/29/2001,09:52,328.1,329.8,328.1,329.8,507
06/29/2001,09:53,329.8,330.28,329.8,330.28,654
06/29/2001,09:54,328.33,330.18,328.33,330.18,3251
06/29/2001,09:55,330.65,330.99,330.65,330.99,1752
06/29/2001,09:57,330.94,331.55,330.65,331.55,2976
06/29/2001,09:58,331.51,331.51,331.51,331.51,591
06/29/2001,10:00,332.98,332.98,332.98,332.98,106
06/29/2001,10:03,334.97,334.97,334.97,334.97,21
06/29/2001,10:04,335.87,335.87,335.87,335.87,1055
06/29/2001,10:05,335.96,336.1,335.96,336.1,253
06/29/2001,10:06,336.1,336.1,334.4,334.4,1013
06/29/2001,10:07,334.11,334.11,334.11,334.11,633
06/29/2001,10:08,334.4,334.4,334.4,334.4,63
06/29/2001,10:09,335.91,335.91,335.91,335.91,211
06/29/2001,10:10,336.77,336.77,336.77,336.77,1055
06/29/2001,10:14,336.29,336.29,336.29,336.29,63
06/29/2001,10:15,336.29,336.29,335.53,335.53,1203
06/29/2001,10:18,335.25,335.25,335.25,335.25,84
06/29/2001,10:20,336.2,336.29,336.2,336.29,1267
06/29/2001,10:22,337.33,337.33,337.33,337.33,21
06/29/2001,10:23,337.71,337.71,337.71,337.71,42
06/29/2001,10:24,337.9,337.9,337.9,337.9,422
06/29/2001,10:25,337.9,338.76,337.9,338.76,760
06/29/2001,10:26,338,338,338,338,317
06/29/2001,10:29,339.51,339.51,338.99,338.99,2111
06/29/2001,10:30,339.51,339.51,339.13,339.13,317
06/29/2001,10:31,339.61,339.61,339.61,339.61,422
06/29/2001,10:38,341.55,341.55,341.03,341.03,507
06/29/2001,10:40,341.08,341.08,341.08,341.08,42
06/29/2001,10:42,342.17,342.17,342.17,342.17,1055
06/29/2001,10:43,342.64,342.64,342.64,342.64,84
06/29/2001,10:45,343.35,343.35,343.35,343.35,633
06/29/2001,10:46,343.11,343.11,343.11,343.11,3166
06/29/2001,10:47,342.97,342.97,342.97,342.97,2955
06/29/2001,10:50,341.55,341.55,341.55,341.55,10555
06/29/2001,10:51,340.79,340.79,340.79,340.79,654
06/29/2001,10:52,340.51,340.51,340.51,340.51,317
06/29/2001,10:54,340.51,340.51,340.51,340.51,106
06/29/2001,10:59,342.21,342.21,342.21,342.21,42
06/29/2001,11:02,341.5,341.5,341.5,341.5,422
06/29/2001,11:03,341.08,341.08,341.08,341.08,211
06/29/2001,11:04,341.5,341.55,341.5,341.55,317
06/29/2001,11:05,340.93,341.88,340.93,341.88,1034
06/29/2001,11:06,341.79,341.79,341.79,341.79,422
06/29/2001,11:07,341.12,341.98,341.12,341.79,1055
06/29/2001,11:08,341.55,341.55,341.55,341.55,63
06/29/2001,11:10,341.55,341.55,341.55,341.55,106
06/29/2001,11:12,341.12,341.12,341.12,341.12,211
06/29/2001,11:13,340.79,340.79,340.79,340.79,42
06/29/2001,11:14,340.51,340.51,340.51,340.51,296
06/29/2001,11:19,338.71,338.71,337.81,337.81,232
06/29/2001,11:21,337.95,338.71,337.95,338.71,633
06/29/2001,11:24,338.66,338.66,338.66,338.66,507
06/29/2001,11:25,338.23,338.66,338.23,338.23,844
06/29/2001,11:26,337.57,337.57,337.57,337.57,1055
06/29/2001,11:27,337.29,337.29,337.29,337.29,1900
06/29/2001,11:28,337.29,337.29,337.05,337.05,106
06/29/2001,11:29,337.29,337.81,336.67,337.81,1055
06/29/2001,11:31,337.48,337.48,336.1,336.1,1055
06/29/2001,11:32,335.96,336.34,335.96,336.34,422
06/29/2001,11:34,336.67,336.67,336.67,336.67,21
06/29/2001,11:35,336.15,336.15,336.15,336.15,422
06/29/2001,11:36,336.81,336.81,336.81,336.81,211
06/29/2001,11:37,336.81,337.52,336.81,337.52,950
06/29/2001,11:39,337.62,337.62,337.62,337.62,2533
06/29/2001,11:40,337.76,337.81,337.76,337.81,654
06/29/2001,11:47,336.1,336.1,336.1,336.1,106
06/29/2001,11:48,336.24,337.14,336.24,337.14,211
06/29/2001,11:49,337.19,337.19,335.96,335.96,422
06/29/2001,11:50,336.15,336.15,336.15,336.15,21
06/29/2001,11:52,335.96,335.96,335.96,335.96,1055
06/29/2001,11:53,337,337,337,337,8169
06/29/2001,11:54,336.96,336.96,336.96,336.96,1267
06/29/2001,11:56,337.9,337.9,337.9,337.9,950
06/29/2001,11:57,337.67,337.9,337.67,337.9,1414
06/29/2001,11:58,338.19,338.19,338.19,338.19,1055
06/29/2001,11:59,338.23,338.23,338.23,338.23,21
06/29/2001,12:01,337.05,337.05,337.05,337.05,211
06/29/2001,12:14,337.19,337.19,337.19,337.19,21
06/29/2001,12:26,334.92,334.92,334.92,334.92,21
06/29/2001,12:27,334.16,334.16,334.16,334.16,1055
06/29/2001,12:28,334.16,334.16,334.16,334.16,1055
06/29/2001,12:35,335.63,335.63,335.63,335.63,211
06/29/2001,12:37,335.34,335.34,335.34,335.34,211
06/29/2001,12:38,335.77,335.77,335.77,335.77,21
06/29/2001,12:39,335.77,335.77,335.77,335.77,2111
06/29/2001,12:40,335.91,335.91,335.91,335.91,422
06/29/2001,12:41,336.48,336.48,336.48,336.48,422
06/29/2001,12:42,336.2,336.39,336.2,336.39,211
06/29/2001,12:48,336.2,336.2,336.2,336.2,401
06/29/2001,12:57,336.1,336.1,336.1,336.1,21
06/29/2001,13:03,336.06,336.06,336.06,336.06,654
06/29/2001,13:04,336.1,336.1,336.1,336.1,422
06/29/2001,13:06,336.34,336.34,336.34,336.34,106
06/29/2001,13:13,336.39,336.86,336.39,336.86,148
06/29/2001,13:16,336.58,336.58,336.58,336.58,1267
06/29/2001,13:21,337.05,337.05,337.05,337.05,211
06/29/2001,13:36,336.81,336.81,336.34,336.34,106
06/29/2001,13:38,337.52,337.52,337.52,337.52,106
06/29/2001,13:45,337.71,337.71,337.71,337.71,422
06/29/2001,13:46,338.33,338.33,338.33,338.33,106
06/29/2001,13:53,336.96,336.96,336.96,336.96,633
06/29/2001,13:55,336.91,336.91,336.91,336.91,633
06/29/2001,13:56,336.39,336.39,336.39,336.39,1583
06/29/2001,13:59,336.91,336.91,336.91,336.91,21
06/29/2001,14:03,336.34,336.34,336.34,336.34,106
06/29/2001,14:05,335.63,335.63,335.63,335.63,106
06/29/2001,14:12,335.39,335.39,335.39,335.39,422
06/29/2001,14:14,334.87,334.87,334.87,334.87,169
06/29/2001,14:23,334.21,334.21,334.21,334.21,106
06/29/2001,14:26,333.45,333.45,333.45,333.45,1055
06/29/2001,14:29,333.45,333.45,332.69,332.69,422
06/29/2001,14:30,333.78,333.78,332.6,332.6,950
06/29/2001,14:41,333.07,333.07,332.36,332.36,317
06/29/2001,14:42,332.31,332.36,332.31,332.36,1098
06/29/2001,14:43,332.31,332.31,332.31,332.31,211
06/29/2001,14:45,332.31,332.31,331.89,331.89,127
06/29/2001,14:46,331.7,331.7,331.7,331.7,422
06/29/2001,14:47,331.37,331.37,331.37,331.37,106
06/29/2001,14:48,331.22,331.22,331.22,331.22,169
06/29/2001,14:49,330.89,330.89,330.89,330.89,106
06/29/2001,14:50,330.84,330.84,330.84,330.84,106
06/29/2001,14:51,330.89,330.89,330.89,330.89,2955
06/29/2001,14:52,330.89,330.89,330.56,330.56,211
06/29/2001,14:56,330.89,330.89,330.89,330.89,422
06/29/2001,15:01,329.85,329.85,329.85,329.85,106
06/29/2001,15:02,329.71,329.71,329.71,329.71,106
06/29/2001,15:03,329.42,329.42,329.42,329.42,106
06/29/2001,15:04,330.28,330.28,330.28,330.28,21
06/29/2001,15:05,329.28,329.28,329.28,329.28,317
06/29/2001,15:06,329.42,329.42,329.42,329.42,4222
06/29/2001,15:08,330.8,330.8,329.75,329.75,148
06/29/2001,15:09,330.47,330.47,330.47,330.47,211
06/29/2001,15:10,330.84,330.89,330.47,330.89,2554
06/29/2001,15:11,330.89,330.89,330.89,330.89,1900
06/29/2001,15:12,331.6,331.6,330.42,330.42,3800
06/29/2001,15:14,330.89,331.13,330.89,331.13,1457
06/29/2001,15:20,330.18,330.18,330.18,330.18,422
06/29/2001,15:22,330.61,330.61,330.61,330.61,528
06/29/2001,15:23,330.61,330.61,330.61,330.61,1372
06/29/2001,15:24,330.65,330.65,330.65,330.65,633
06/29/2001,15:25,330.65,330.65,330.65,330.65,1478
06/29/2001,15:26,330.99,330.99,330.94,330.94,127
06/29/2001,15:27,330.89,330.89,330.89,330.89,1900
06/29/2001,15:28,330.89,331.08,330.89,331.08,739
06/29/2001,15:30,330.89,330.89,330.89,330.89,1689
06/29/2001,15:33,331.13,331.13,331.13,331.13,1055
06/29/2001,15:34,331.6,331.6,331.6,331.6,106
06/29/2001,15:36,331.6,331.6,331.6,331.6,486
06/29/2001,15:37,332.03,332.03,332.03,332.03,1288
06/29/2001,15:41,331.6,331.6,331.6,331.6,21
06/29/2001,15:44,330.89,330.89,330.89,330.89,1267
06/29/2001,15:45,329.99,330.94,329.99,330.94,443
06/29/2001,15:49,331.08,331.08,331.08,331.08,42
06/29/2001,15:53,330.65,330.65,330.65,330.65,1055
06/29/2001,15:55,331.13,331.13,331.13,331.13,633
06/29/2001,15:56,330.32,330.32,330.32,330.32,1055
06/29/2001,15:57,331.13,331.13,331.13,331.13,10555
06/29/2001,15:59,331.93,331.93,331.93,331.93,42
06/29/2001,16:01,332.55,332.55,332.55,332.55,844
06/29/2001,16:02,332.79,332.79,332.79,332.79,211
06/29/2001,16:03,332.79,332.79,332.79,332.79,21
06/29/2001,16:11,332.79,332.79,332.79,332.79,106
07/02/2001,09:39,329.23,329.23,329.23,329.23,296
07/02/2001,09:40,330.09,330.42,330.09,330.42,10618
07/02/2001,09:42,330.42,330.42,330.42,330.42,211
07/02/2001,09:43,330.42,330.66,330.42,330.42,1077
07/02/2001,09:44,331.6,331.6,331.6,331.6,422
07/02/2001,09:46,333.5,333.5,333.5,333.5,10555
07/02/2001,09:49,335.06,335.06,335.06,335.06,211
07/02/2001,09:50,335.77,335.77,335.77,335.77,21
07/02/2001,09:51,335.91,335.91,335.91,335.91,42
07/02/2001,09:53,335.58,335.58,335.58,335.58,422
07/02/2001,09:54,334.4,334.4,334.4,334.4,190
07/02/2001,09:55,333.36,333.36,333.36,333.36,422
07/02/2001,09:56,333.36,333.36,333.36,333.36,1478
07/02/2001,10:01,333.02,333.02,333.02,333.02,21
07/02/2001,10:02,334.54,334.54,334.54,334.54,422
07/02/2001,10:04,333.73,333.73,333.73,333.73,211
07/02/2001,10:06,333.97,334.16,333.97,334.16,10977
07/02/2001,10:08,333.26,333.26,333.26,333.26,63
07/02/2001,10:10,331.6,331.6,331.6,331.6,169
07/02/2001,10:11,331.6,331.6,331.6,331.6,169
07/02/2001,10:14,331.03,331.03,331.03,331.03,42
07/02/2001,10:15,330.8,330.8,330.8,330.8,21
07/02/2001,10:17,329,329,329,329,211
07/02/2001,10:18,329.23,329.23,329.23,329.23,10555
07/02/2001,10:23,326.39,326.39,326.39,326.39,422
07/02/2001,10:24,326.39,326.39,326.39,326.39,211
07/02/2001,10:26,326.39,326.39,326.39,326.39,633
07/02/2001,10:27,326.58,326.58,326.58,326.58,211
07/02/2001,10:28,327.1,327.29,327.1,327.29,464
07/02/2001,10:30,327.58,327.58,327.58,327.58,633
07/02/2001,10:33,328.52,328.52,328.29,328.29,2217
07/02/2001,10:34,327.81,327.81,327.81,327.81,2111
07/02/2001,10:35,327.58,327.58,326.87,326.87,464
07/02/2001,10:38,326.39,326.39,326.39,326.39,422
07/02/2001,10:40,325.35,325.35,325.35,325.35,42
07/02/2001,10:42,324.69,324.69,324.69,324.69,42
07/02/2001,10:44,323.88,323.88,323.88,323.88,42
07/02/2001,10:45,325.3,325.3,325.3,325.3,21
07/02/2001,10:47,323.55,323.55,323.55,323.55,2111
07/02/2001,10:48,323.5,323.5,323.5,323.5,422
07/02/2001,10:49,323.5,323.5,323.5,323.5,1478
07/02/2001,10:50,323.55,323.55,323.55,323.55,106
07/02/2001,10:54,321.8,321.8,321.8,321.8,2153
07/02/2001,10:57,321.18,321.18,321.18,321.18,1055
07/02/2001,10:58,321.18,322.13,321.18,322.13,5277
07/02/2001,10:59,321.99,321.99,321.99,321.99,106
07/02/2001,11:01,322.13,322.13,322.13,322.13,1267
07/02/2001,11:02,322.13,322.13,321.99,321.99,317
07/02/2001,11:03,322.13,322.13,322.13,322.13,422
07/02/2001,11:04,322.74,322.74,322.74,322.74,211
07/02/2001,11:05,322.84,322.84,322.84,322.84,211
07/02/2001,11:07,323.03,323.03,323.03,323.03,211
07/02/2001,11:08,322.13,322.13,322.13,322.13,127
07/02/2001,11:17,321.75,321.75,321.75,321.75,106
07/02/2001,11:26,322.41,322.41,322.41,322.41,211
07/02/2001,11:28,322.08,322.08,322.08,322.08,21
07/02/2001,11:35,321.84,322.18,321.28,322.18,10787
07/02/2001,11:36,322.32,322.32,322.32,322.32,106
07/02/2001,11:44,322.55,322.55,322.55,322.55,21
07/02/2001,11:52,322.13,322.13,322.13,322.13,211
07/02/2001,11:57,321.61,321.61,321.61,321.61,169
07/02/2001,12:04,320.94,320.94,320.94,320.94,422
07/02/2001,12:05,320.94,321.42,320.94,321.42,317
07/02/2001,12:06,320.94,320.94,320.94,320.94,422
07/02/2001,12:08,320.85,320.85,320.85,320.85,211
07/02/2001,12:11,319.81,319.95,319.81,319.95,1055
07/02/2001,12:12,319.95,320,319.95,320,3399
07/02/2001,12:13,319.81,320.71,319.81,320.71,2850
07/02/2001,12:16,319.95,319.95,319.95,319.95,21
07/02/2001,12:19,321.47,321.47,321.47,321.47,106
07/02/2001,12:22,320.52,320.52,320.52,320.52,169
07/02/2001,12:29,321.99,321.99,321.99,321.99,42
07/02/2001,12:31,322.13,322.84,322.13,322.84,63
07/02/2001,12:35,322.7,322.7,322.7,322.7,106
07/02/2001,12:37,322.84,322.84,322.84,322.84,106
07/02/2001,12:40,322.79,322.79,322.79,322.79,211
07/02/2001,12:41,322.84,322.84,322.84,322.84,84
07/02/2001,12:42,323.36,323.36,323.36,323.36,190
07/02/2001,12:43,323.69,324.83,323.69,324.83,296
07/02/2001,12:47,325.68,325.68,325.21,325.21,464
07/02/2001,12:50,325.68,325.68,325.68,325.68,633
07/02/2001,12:52,324.59,324.59,324.59,324.59,106
07/02/2001,12:55,324.59,324.59,324.59,324.59,106
07/02/2001,12:56,324.5,324.5,324.5,324.5,1689
07/02/2001,13:01,323.79,323.79,323.79,323.79,106
07/02/2001,13:06,323.88,323.88,323.88,323.88,211
07/02/2001,13:08,323.83,323.83,323.83,323.83,211
07/02/2001,13:10,323.17,323.17,323.17,323.17,633
07/02/2001,13:13,322.93,322.93,322.93,322.93,42
07/02/2001,13:21,324.35,324.35,324.35,324.35,211
07/02/2001,13:22,324.35,324.35,324.35,324.35,528
07/02/2001,13:25,323.64,323.64,323.64,323.64,21
07/02/2001,13:26,323.08,323.08,323.08,323.08,106
07/02/2001,13:31,324.26,324.26,324.26,324.26,84
07/02/2001,13:33,324.97,324.97,324.97,324.97,1330
07/02/2001,13:37,325.59,326.01,325.59,326.01,633
07/02/2001,13:40,326.11,326.11,326.11,326.11,633
07/02/2001,13:41,326.11,326.11,326.11,326.11,464
07/02/2001,13:44,325.97,325.97,325.97,325.97,106
07/02/2001,13:48,325.82,325.82,325.82,325.82,21
07/02/2001,13:50,324.92,324.92,324.92,324.92,211
07/02/2001,13:51,324.92,324.92,324.88,324.88,844
07/02/2001,13:53,324.07,324.07,324.07,324.07,211
07/02/2001,13:56,324.97,324.97,324.97,324.97,42
07/02/2001,13:57,324.26,324.26,324.26,324.26,211
07/02/2001,13:58,324.26,324.26,324.26,324.26,422
07/02/2001,14:03,323.64,323.64,323.64,323.64,21
07/02/2001,14:11,322.93,322.93,322.93,322.93,211
07/02/2001,14:12,322.93,322.93,322.93,322.93,211
07/02/2001,14:17,323.6,323.6,323.6,323.6,654
07/02/2001,14:18,322.55,322.55,322.55,322.55,21
07/02/2001,14:19,322.13,322.13,322.13,322.13,253
07/02/2001,14:20,321.65,322.6,321.61,322.6,1731
07/02/2001,14:23,320.8,320.8,320.8,320.8,1267
07/02/2001,14:24,321.18,321.18,321.18,321.18,106
07/02/2001,14:25,320.94,320.94,320.94,320.94,211
07/02/2001,14:26,320.52,320.66,320.52,320.66,42
07/02/2001,14:28,321.84,321.84,321.84,321.84,211
07/02/2001,14:30,322.03,322.03,322.03,322.03,106
07/02/2001,14:31,320.85,320.85,320.85,320.85,42
07/02/2001,14:35,321.56,321.56,321.56,321.56,106
07/02/2001,14:36,321.84,321.84,321.56,321.56,1457
07/02/2001,14:40,322.27,322.27,322.27,322.27,211
07/02/2001,14:41,322.13,322.41,322.13,322.41,10766
07/02/2001,14:42,322.7,322.7,322.7,322.7,63
07/02/2001,14:44,322.22,322.22,322.22,322.22,21
07/02/2001,14:47,322.22,322.22,322.22,322.22,42
07/02/2001,14:51,322.22,322.22,322.22,322.22,21
07/02/2001,15:00,322.89,322.89,322.89,322.89,211
07/02/2001,15:01,322.93,322.93,322.93,322.93,21
07/02/2001,15:04,322.13,322.13,322.13,322.13,296
07/02/2001,15:05,322.13,322.13,322.13,322.13,422
07/02/2001,15:06,322.13,322.13,322.13,322.13,422
07/02/2001,15:07,322.13,322.13,322.13,322.13,633
07/02/2001,15:08,322.13,322.13,322.13,322.13,844
07/02/2001,15:11,322.13,322.13,322.13,322.13,4137
07/02/2001,15:13,322.84,322.84,322.84,322.84,106
07/02/2001,15:15,323.08,323.08,323.08,323.08,274
07/02/2001,15:21,321.89,321.89,321.89,321.89,42
07/02/2001,15:24,321.23,321.23,321.23,321.23,63
07/02/2001,15:25,321.18,321.18,321.18,321.18,84
07/02/2001,15:32,321.37,321.37,321.37,321.37,21
07/02/2001,15:42,321.18,321.18,320.47,320.47,887
07/02/2001,15:43,321.7,321.7,320.66,320.66,63
07/02/2001,15:57,321.28,321.28,320.99,320.99,127
07/02/2001,15:58,321.23,321.56,321.23,321.56,5383
07/02/2001,15:59,321.28,321.28,321.28,321.28,42
07/02/2001,16:00,320.28,320.47,320.28,320.47,760
07/03/2001,09:37,325.44,325.44,325.44,325.44,106
07/03/2001,09:40,325.44,325.44,325.44,325.44,106
07/03/2001,09:42,325.44,325.44,325.44,325.44,844
07/03/2001,09:43,325.68,325.68,325.68,325.68,42
07/03/2001,09:46,325.21,325.21,325.21,325.21,1161
07/03/2001,09:50,324.5,324.5,324.5,324.5,9499
07/03/2001,09:51,323.55,323.55,323.55,323.55,211
07/03/2001,09:52,323.55,323.55,323.55,323.55,422
07/03/2001,09:53,323.55,323.55,323.55,323.55,148
07/03/2001,09:54,323.08,323.88,322.6,322.84,11104
07/03/2001,09:55,323.36,323.36,323.36,323.36,633
07/03/2001,09:56,322.84,324.4,322.84,323.36,21321
07/03/2001,09:58,324.4,324.92,324.4,324.92,1161
07/03/2001,10:04,325.92,325.92,325.92,325.92,211
07/03/2001,10:06,325.73,325.73,325.73,325.73,211
07/03/2001,10:07,325.73,325.73,325.59,325.59,422
07/03/2001,10:08,324.64,324.64,324.64,324.64,106
07/03/2001,10:09,324.5,324.5,324.5,324.5,106
07/03/2001,10:10,324.5,324.5,324.5,324.5,549
07/03/2001,10:13,325.82,325.92,325.82,325.92,443
07/03/2001,10:16,324.78,325.87,324.78,325.87,654
07/03/2001,10:17,324.78,324.78,324.78,324.78,464
07/03/2001,10:20,324.5,324.5,324.5,324.5,127
07/03/2001,10:21,323.79,324.54,323.79,324.54,1668
07/03/2001,10:22,324.78,324.78,324.78,324.78,106
07/03/2001,10:24,325.54,325.54,325.54,325.54,422
07/03/2001,10:27,326.53,326.53,326.53,326.53,1055
07/03/2001,10:28,325.11,325.11,325.11,325.11,42
07/03/2001,10:30,326.53,326.53,326.53,326.53,42
07/03/2001,10:31,326.3,326.3,326.3,326.3,1055
07/03/2001,10:34,324.92,324.92,324.92,324.92,211
07/03/2001,10:38,324.5,324.5,324.5,324.5,211
07/03/2001,10:40,323.36,323.36,323.36,323.36,211
07/03/2001,10:44,324.02,324.02,324.02,324.02,2090
07/03/2001,10:46,324.88,324.97,324.88,324.97,4750
07/03/2001,10:47,325.21,325.21,325.21,325.21,148
07/03/2001,10:49,325.97,325.97,325.97,325.97,106
07/03/2001,10:50,325.97,325.97,325.97,325.97,507
07/03/2001,10:53,325.92,325.92,325.92,325.92,8444
07/03/2001,10:55,325.68,325.68,325.44,325.44,317
07/03/2001,10:58,324.97,324.97,324.97,324.97,633
07/03/2001,10:59,325.63,325.63,325.63,325.63,1583
07/03/2001,11:00,324.97,324.97,324.97,324.97,422
07/03/2001,11:04,325.68,325.68,325.68,325.68,317
07/03/2001,11:14,326.01,327.1,326.01,327.1,232
07/03/2001,11:15,327.2,327.2,327.2,327.2,42
07/03/2001,11:16,327.2,327.2,327.2,327.2,21
07/03/2001,11:20,326.39,326.39,326.39,326.39,2639
07/03/2001,11:22,326.39,326.39,326.39,326.39,739
07/03/2001,11:26,327.39,327.39,327.39,327.39,42
07/03/2001,11:28,327.24,327.24,327.24,327.24,528
07/03/2001,11:31,326.39,326.39,326.39,326.39,211
07/03/2001,11:33,326.39,326.87,326.39,326.87,211
07/03/2001,11:34,326.96,326.96,326.96,326.96,1055
07/03/2001,11:36,326.96,327.1,326.96,327.1,211
07/03/2001,11:38,326.87,326.87,326.87,326.87,106
07/03/2001,11:41,326.77,326.77,326.77,326.77,21
07/03/2001,11:45,325.78,325.78,325.78,325.78,106
07/03/2001,11:53,324.78,324.78,324.78,324.78,42
07/03/2001,12:01,324.92,324.92,324.92,324.92,633
07/03/2001,12:14,324.78,324.78,324.78,324.78,84
07/03/2001,12:19,324.07,324.07,324.07,324.07,21
07/03/2001,12:21,324.07,324.07,324.07,324.07,21
07/03/2001,12:23,324.97,324.97,324.97,324.97,42
07/03/2001,12:24,325.11,325.11,325.11,325.11,21
07/03/2001,12:29,324.73,324.73,324.73,324.73,21
07/03/2001,12:32,324.02,324.02,324.02,324.02,211
07/03/2001,12:35,324.02,324.4,324.02,324.4,63
07/03/2001,12:38,323.79,323.79,323.36,323.36,127
07/03/2001,12:40,324.4,324.4,324.4,324.4,21
07/03/2001,12:47,323.55,323.55,322.93,322.93,190
07/03/2001,12:49,322.79,323.83,322.79,323.83,63
07/03/2001,12:50,323.31,323.31,323.31,323.31,1245
07/03/2001,12:51,323.69,323.74,323.69,323.69,865
07/03/2001,12:52,323.69,323.69,323.31,323.69,1372
07/03/2001,12:54,323.41,323.41,323.41,323.41,21
07/03/2001,12:56,323.12,323.12,323.12,323.12,21
07/03/2001,12:59,324.02,324.02,324.02,324.02,21
07/03/2001,13:00,324.02,324.02,324.02,324.02,844
07/05/2001,09:42,324.73,324.73,324.73,324.73,211
07/05/2001,09:43,324.73,325.87,324.73,325.87,486
07/05/2001,09:44,325.87,325.87,325.87,325.87,211
07/05/2001,09:45,326.39,326.39,326.39,326.39,211
07/05/2001,09:46,326.77,326.77,325.02,325.02,10576
07/05/2001,09:47,327.34,327.34,327.34,327.34,106
07/05/2001,09:48,327.05,327.05,327.05,327.05,422
07/05/2001,09:50,327.15,327.15,327.15,327.15,211
07/05/2001,09:51,326.63,326.63,326.63,326.63,1055
07/05/2001,09:52,326.87,327.29,326.87,327.29,8465
07/05/2001,09:53,327.1,327.1,327.1,327.1,2111
07/05/2001,09:54,327.43,328.29,327.43,328.29,3420
07/05/2001,09:55,327.43,327.43,327.43,327.43,5277
07/05/2001,09:56,328.52,329.33,328.48,328.48,1478
07/05/2001,09:57,328.52,328.76,328.52,328.76,3209
07/05/2001,09:58,328.76,328.76,328.05,328.52,7599
07/05/2001,09:59,327.86,327.86,327.24,327.24,528
07/05/2001,10:00,328.29,328.29,328.29,328.29,106
07/05/2001,10:01,329,329.09,329,329.09,317
07/05/2001,10:02,328.71,329.19,328.71,329.19,211
07/05/2001,10:03,329.47,329.47,329.47,329.47,844
07/05/2001,10:04,329.47,329.47,329.47,329.47,633
07/05/2001,10:05,328.76,329.47,328.76,329.47,127
07/05/2001,10:07,329.47,329.47,328.57,328.57,1267
07/05/2001,10:08,329.61,329.61,329.61,329.61,5277
07/05/2001,10:09,329.04,329.52,329.04,329.52,422
07/05/2001,10:10,329.23,329.23,329.23,329.23,5277
07/05/2001,10:11,329.47,329.47,329.47,329.47,211
07/05/2001,10:12,329.71,329.71,329.71,329.71,42
07/05/2001,10:13,329.47,329.47,329.47,329.47,1055
07/05/2001,10:14,330.18,330.18,330.18,330.18,42
07/05/2001,10:15,329.94,329.94,329.28,329.28,253
07/05/2001,10:16,329.71,329.71,329.71,329.71,21
07/05/2001,10:17,330.09,330.09,330.09,330.09,127
07/05/2001,10:18,330.65,330.65,330.65,330.65,422
07/05/2001,10:19,330.75,330.75,330.75,330.75,21
07/05/2001,10:22,330.18,330.18,330.18,330.18,42
07/05/2001,10:25,329.9,329.9,329.9,329.9,211
07/05/2001,10:28,330.65,330.65,330.65,330.65,211
07/05/2001,10:30,331.13,331.13,331.13,331.13,296
07/05/2001,10:31,331.27,331.27,331.27,331.27,106
07/05/2001,10:34,330.18,330.18,330.18,330.18,211
07/05/2001,10:39,329.71,329.71,329.47,329.47,739
07/05/2001,10:43,329.61,329.61,329.61,329.61,42
07/05/2001,10:44,329.94,329.94,329.94,329.94,317
07/05/2001,10:45,329.94,329.94,329.94,329.94,211
07/05/2001,10:47,329.75,330.94,329.75,330.84,2533
07/05/2001,10:50,330.04,330.04,330.04,330.04,42
07/05/2001,10:53,330.28,330.28,330.28,330.28,211
07/05/2001,10:55,330.32,330.32,329.85,329.85,549
07/05/2001,11:05,329.94,329.94,329.94,329.94,5277
07/05/2001,11:06,329.94,329.94,329.94,329.94,5277
07/05/2001,11:08,329.94,329.94,329.94,329.94,190
07/05/2001,11:09,329.94,329.94,329.94,329.94,127
07/05/2001,11:18,330.28,330.51,330.28,330.51,317
07/05/2001,11:19,330.99,330.99,330.99,330.99,106
07/05/2001,11:24,330.18,330.18,330.18,330.18,148
07/05/2001,11:29,331.22,331.22,331.22,331.22,21
07/05/2001,11:31,331.13,331.13,331.13,331.13,211
07/05/2001,11:32,331.51,331.51,331.51,331.51,21
07/05/2001,11:33,331.55,331.55,331.55,331.55,63
07/05/2001,11:40,331.13,331.13,331.13,331.13,63
07/05/2001,11:41,330.65,330.65,330.65,330.65,844
07/05/2001,11:54,329.61,329.61,329.61,329.61,211
07/05/2001,11:58,329.14,329.14,329.14,329.14,211
07/05/2001,11:59,328.76,328.76,328.76,328.76,422
07/05/2001,12:03,328.76,328.76,328.76,328.76,10555
07/05/2001,12:04,328.81,328.81,328.81,328.81,21
07/05/2001,12:06,327.81,327.81,327.81,327.81,42
07/05/2001,12:07,328.05,328.05,328.05,328.05,1055
07/05/2001,12:11,328.24,328.24,328.24,328.24,106
07/05/2001,12:12,328.24,328.24,328.24,328.24,211
07/05/2001,12:14,328.29,328.29,328.29,328.29,211
07/05/2001,12:15,328.29,328.29,328.29,328.29,422
07/05/2001,12:16,328.67,328.67,328.67,328.67,211
07/05/2001,12:17,328.67,328.67,328.67,328.67,422
07/05/2001,12:20,329.23,329.23,329.19,329.19,633
07/05/2001,12:23,329.23,329.23,329.23,329.23,21
07/05/2001,12:24,329.23,329.23,329.23,329.23,21
07/05/2001,12:31,329.23,329.23,329.23,329.23,844
07/05/2001,12:36,329.94,329.94,329.94,329.94,42
07/05/2001,12:43,329.23,329.23,329.23,329.23,5277
07/05/2001,12:48,328.76,328.76,328.76,328.76,10555
07/05/2001,12:49,329,329,329,329,21
07/05/2001,12:50,328.33,328.33,328.33,328.33,211
07/05/2001,12:51,328.24,328.24,328.24,328.24,211
07/05/2001,12:58,327.48,327.48,327.48,327.48,21
07/05/2001,13:04,327.95,327.95,327.95,327.95,21
07/05/2001,13:09,327.81,327.81,327.81,327.81,106
07/05/2001,13:10,327.58,327.58,327.58,327.58,21
07/05/2001,13:18,327.95,327.95,327.95,327.95,21
07/05/2001,13:24,327.67,327.67,327.67,327.67,106
07/05/2001,13:29,326.87,326.87,326.34,326.34,106
07/05/2001,13:30,327.39,327.39,327.39,327.39,21
07/05/2001,13:39,327.77,327.77,327.77,327.77,63
07/05/2001,14:04,325.92,325.92,325.92,325.92,21110
07/05/2001,14:06,326.11,326.11,326.11,326.11,528
07/05/2001,14:07,324.88,324.88,324.88,324.88,4222
07/05/2001,14:09,324.5,324.5,324.5,324.5,2132
07/05/2001,14:10,324.5,324.5,324.5,324.5,528
07/05/2001,14:14,324.83,324.83,324.5,324.5,3314
07/05/2001,14:18,324.97,324.97,324.97,324.97,21
07/05/2001,14:20,324.5,324.5,324.5,324.5,528
07/05/2001,14:24,324.97,324.97,324.97,324.97,63
07/05/2001,14:26,324.83,324.83,324.83,324.83,422
07/05/2001,14:27,325.25,325.25,325.25,325.25,633
07/05/2001,14:28,325.59,325.59,325.59,325.59,528
07/05/2001,14:30,325.4,325.4,325.4,325.4,63
07/05/2001,14:32,325.4,325.4,325.4,325.4,1583
07/05/2001,14:34,324.97,324.97,324.97,324.97,528
07/05/2001,14:35,325.21,325.21,325.21,325.21,2111
07/05/2001,14:36,324.97,324.97,324.97,324.97,42
07/05/2001,14:37,325.16,325.16,325.16,325.16,21
07/05/2001,14:38,325.16,325.16,325.16,325.16,106
07/05/2001,14:45,324.35,324.35,324.35,324.35,211
07/05/2001,14:47,325.16,325.44,325.16,325.16,4454
07/05/2001,14:48,325.16,325.16,325.16,325.16,211
07/05/2001,14:49,325.44,325.44,325.44,325.44,2111
07/05/2001,14:50,325.54,325.54,325.25,325.25,507
07/05/2001,14:52,325.21,325.21,325.21,325.21,422
07/05/2001,14:54,325.54,325.54,325.54,325.54,422
07/05/2001,14:57,326.25,326.25,326.25,326.25,211
07/05/2001,14:59,325.92,325.92,325.92,325.92,21
07/05/2001,15:03,326.34,326.34,326.34,326.34,211
07/05/2001,15:06,326.39,326.87,326.39,326.87,633
07/05/2001,15:09,326.68,326.68,326.68,326.68,42
07/05/2001,15:15,326.15,326.15,326.15,326.15,42
07/05/2001,15:19,326.39,326.39,326.39,326.39,106
07/05/2001,15:21,326.58,326.58,326.58,326.58,211
07/05/2001,15:22,326.58,326.58,326.58,326.58,211
07/05/2001,15:37,325.92,325.92,325.92,325.92,106
07/05/2001,15:43,325.87,325.87,325.87,325.87,21
07/05/2001,15:51,325.44,325.44,325.44,325.44,42
07/05/2001,15:52,325.68,325.68,325.68,325.68,633
07/05/2001,15:53,325.68,325.68,325.68,325.68,422
07/05/2001,15:56,325.68,325.68,325.68,325.68,1288
07/05/2001,15:57,325.68,325.68,325.68,325.68,633
07/05/2001,15:59,325.68,325.68,325.68,325.68,190
07/05/2001,16:01,326.15,326.15,326.15,326.15,211
07/06/2001,09:37,327.29,327.29,327.29,327.29,190
07/06/2001,09:38,325.44,325.44,325.21,325.44,1372
07/06/2001,09:39,323.55,323.55,323.55,323.55,211
07/06/2001,09:40,323.55,323.55,323.55,323.55,317
07/06/2001,09:41,325.44,325.44,325.44,325.44,211
07/06/2001,09:44,325.92,325.92,325.92,325.92,253
07/06/2001,09:45,325.4,325.4,325.4,325.4,633
07/06/2001,09:48,325.68,325.68,325.68,325.68,422
07/06/2001,09:50,326.25,326.25,326.25,326.25,21
07/06/2001,09:57,323.22,323.22,323.22,323.22,422
07/06/2001,10:02,320.61,320.61,320.61,320.61,422
07/06/2001,10:03,320.52,320.52,320.52,320.52,63
07/06/2001,10:05,320.33,320.33,320.33,320.33,633
07/06/2001,10:06,320.28,320.28,320.28,320.28,21
07/06/2001,10:07,320.99,320.99,320.99,320.99,1013
07/06/2001,10:11,320.94,320.94,320.94,320.94,1055
07/06/2001,10:12,320.94,320.94,320.94,320.94,422
07/06/2001,10:14,320.23,320.23,320.23,320.23,63
07/06/2001,10:17,318.39,318.39,318.39,318.39,549
07/06/2001,10:22,319.19,320.19,319.19,320.19,127
07/06/2001,10:23,320.33,320.33,320.19,320.19,106
07/06/2001,10:27,320.14,320.14,320.14,320.14,84
07/06/2001,10:29,320.23,320.23,320.14,320.14,148
07/06/2001,10:34,319.81,319.81,319.81,319.81,10555
07/06/2001,10:36,320.94,320.94,320.94,320.94,549
07/06/2001,10:37,320.33,320.33,320.33,320.33,1055
07/06/2001,10:44,319.81,319.81,319.81,319.81,211
07/06/2001,10:45,319.76,319.76,319.76,319.76,1478
07/06/2001,10:47,319.85,319.85,319.85,319.85,211
07/06/2001,10:48,320,320,320,320,211
07/06/2001,10:51,318.48,318.48,318.48,318.48,21
07/06/2001,10:55,319.71,319.71,319.71,319.71,106
07/06/2001,10:57,319.71,319.71,319.71,319.71,422
07/06/2001,10:58,320.47,320.47,320.47,320.47,42
07/06/2001,11:11,320.71,320.71,320.71,320.71,42
07/06/2001,11:15,321.75,321.75,321.75,321.75,211
07/06/2001,11:25,324.12,324.12,324.12,324.12,1267
07/06/2001,11:27,323.5,323.5,323.5,323.5,1267
07/06/2001,11:29,323.31,323.31,323.08,323.08,887
07/06/2001,11:31,323.55,323.55,323.55,323.55,106
07/06/2001,11:32,323.5,323.5,323.5,323.5,106
07/06/2001,11:34,323.36,323.36,323.36,323.36,21
07/06/2001,11:35,323.08,323.08,323.08,323.08,21
07/06/2001,11:38,323.31,323.31,323.31,323.31,528
07/06/2001,11:40,322.93,322.93,322.93,322.93,528
07/06/2001,11:43,321.8,322.6,321.8,322.6,127
07/06/2001,11:54,323.08,323.08,323.08,323.08,528
07/06/2001,11:58,323.55,323.55,323.55,323.55,42
07/06/2001,12:23,323.12,323.12,323.12,323.12,21
07/06/2001,12:38,322.84,322.84,322.84,322.84,42
07/06/2001,12:49,320.71,320.71,320.71,320.71,21
07/06/2001,12:56,321.23,321.23,321.23,321.23,42
07/06/2001,12:57,321.84,321.84,321.84,321.84,1267
07/06/2001,12:58,322.84,322.84,321.37,321.37,84
07/06/2001,13:12,322.84,322.84,322.84,322.84,21
07/06/2001,13:13,322.13,322.13,322.13,322.13,2111
07/06/2001,13:16,322.55,322.55,322.55,322.55,21
07/06/2001,13:29,323.22,323.22,323.22,323.22,42
07/06/2001,14:22,320.71,321.28,320.66,320.66,338
07/06/2001,14:24,321.18,321.18,321.18,321.18,211
07/06/2001,14:33,320.8,320.8,320.8,320.8,422
07/06/2001,15:05,323.55,323.55,323.55,323.55,63
07/06/2001,15:06,323.79,323.79,323.79,323.79,2111
07/06/2001,15:07,323.55,323.55,323.55,323.55,42
07/06/2001,15:15,324.07,324.07,324.07,324.07,42
07/06/2001,15:17,325.82,325.82,325.82,325.82,2111
07/06/2001,15:18,325.87,325.87,325.87,325.87,6333
07/06/2001,15:19,325.54,325.54,325.54,325.54,106
07/06/2001,15:21,326.01,326.01,326.01,326.01,1055
07/06/2001,15:23,326.68,326.68,326.68,326.68,1055
07/06/2001,15:25,326.63,326.63,326.63,326.63,1055
07/06/2001,15:31,327.24,327.24,327.24,327.24,21
07/06/2001,15:35,326.63,326.63,326.63,326.63,422
07/06/2001,15:39,327.67,327.67,327.67,327.67,21
07/06/2001,15:40,326.87,327.29,326.87,327.29,1077
07/06/2001,15:42,326.77,326.77,326.77,326.77,633
07/06/2001,15:45,327.43,327.43,326.15,326.15,232
07/06/2001,15:46,326.15,326.15,326.15,326.15,84
07/06/2001,15:54,326.77,326.77,326.77,326.77,4222
07/06/2001,15:55,326.82,326.82,326.82,326.82,42
07/06/2001,15:56,326.01,326.01,326.01,326.01,1245
07/06/2001,15:59,326.06,326.06,326.06,326.06,106
07/06/2001,16:01,326.87,326.87,326.87,326.87,211
07/09/2001,09:35,323.55,323.55,323.55,323.55,232
07/09/2001,09:38,322.13,322.13,322.13,322.13,10555
07/09/2001,09:42,322.13,322.84,322.13,322.36,2322
07/09/2001,09:44,321.18,321.18,321.18,321.18,63
07/09/2001,09:46,319.9,320.99,319.9,320.99,1034
07/09/2001,09:47,320.47,320.47,320.38,320.38,3821
07/09/2001,09:48,320.47,320.47,320.47,320.47,1689
07/09/2001,09:49,321.46,321.46,321.46,321.46,633
07/09/2001,09:50,322.13,322.13,321.84,321.84,2955
07/09/2001,09:53,322.27,322.27,322.27,322.27,21110
07/09/2001,09:55,322.22,323.26,322.22,323.26,253
07/09/2001,09:56,323.88,323.88,323.88,323.88,211
07/09/2001,09:59,323.83,323.83,323.83,323.83,21
07/09/2001,10:06,321.84,321.84,321.84,321.84,21
07/09/2001,10:07,321.51,321.51,321.51,321.51,127
07/09/2001,10:09,320.94,320.94,320.94,320.94,10555
07/09/2001,10:10,321.61,321.61,321.61,321.61,486
07/09/2001,10:14,320.8,320.8,320.33,320.33,422
07/09/2001,10:16,319.76,319.76,319.76,319.76,2111
07/09/2001,10:20,319,319,319,319,211
07/09/2001,10:21,319,319,319,319,1055
07/09/2001,10:30,317.39,317.39,316.63,316.63,1731
07/09/2001,10:32,315.92,315.92,315.92,315.92,2111
07/09/2001,10:34,316.87,316.87,316.87,316.87,106
07/09/2001,10:38,316.44,316.68,316.44,316.68,5277
07/09/2001,10:39,316.92,316.92,316.92,316.92,4222
07/09/2001,10:41,316.16,316.16,315.97,315.97,42
07/09/2001,10:44,315.02,315.02,315.02,315.02,5277
07/09/2001,10:45,315.02,315.02,315.02,315.02,211
07/09/2001,10:46,315.59,315.59,315.59,315.59,1055
07/09/2001,10:48,314.79,314.79,314.22,314.22,2533
07/09/2001,10:49,313.7,314.22,313.7,314.22,3947
07/09/2001,10:50,314.55,314.55,314.55,314.55,5277
07/09/2001,10:53,312.37,312.37,312.37,312.37,84
07/09/2001,10:54,313.22,313.22,312.65,312.65,2976
07/09/2001,10:55,312.84,312.84,312.42,312.65,5974
07/09/2001,10:56,312.65,312.65,312.65,312.65,1161
07/09/2001,11:02,313.22,313.22,313.22,313.22,42
07/09/2001,11:08,313.89,313.89,313.89,313.89,11336
07/09/2001,11:10,314.88,314.88,314.79,314.88,760
07/09/2001,11:11,314.79,314.79,314.79,314.79,21
07/09/2001,11:13,314.79,314.79,314.79,314.79,1562
07/09/2001,11:14,314.79,314.79,314.79,314.79,1562
07/09/2001,11:15,314.36,315.02,313.98,313.98,760
07/09/2001,11:16,314.07,314.07,313.55,313.55,486
07/09/2001,11:19,313.36,313.36,313.32,313.32,148
07/09/2001,11:20,314.07,314.07,314.07,314.07,317
07/09/2001,11:21,313.41,313.41,313.41,313.41,21
07/09/2001,11:23,313.98,313.98,313.98,313.98,654
07/09/2001,11:24,313.41,313.41,313.41,313.41,42
07/09/2001,11:33,313.41,314.17,313.41,314.17,148
07/09/2001,11:35,313.36,313.36,313.36,313.36,42
07/09/2001,11:36,313.36,313.36,313.13,313.13,2575
07/09/2001,11:37,313.13,313.13,313.13,313.13,2744
07/09/2001,11:39,312.42,312.42,312.42,312.42,211
07/09/2001,11:40,312.18,312.18,312.18,312.18,211
07/09/2001,11:43,312.89,312.89,312.89,312.89,10555
07/09/2001,11:44,313.13,313.13,312.94,312.94,2765
07/09/2001,11:48,313.84,313.84,313.84,313.84,422
07/09/2001,11:54,313.84,313.84,313.84,313.84,42
07/09/2001,11:57,314.79,314.79,314.79,314.79,10555
07/09/2001,12:00,315.16,315.16,315.16,315.16,21
07/09/2001,12:03,314.64,314.64,314.64,314.64,106
07/09/2001,12:17,314.97,314.97,314.97,314.97,21
07/09/2001,12:22,315.35,315.35,315.35,315.35,211
07/09/2001,12:27,315.02,315.02,315.02,315.02,5277
07/09/2001,12:33,314.93,314.93,314.93,314.93,21
07/09/2001,12:44,315.02,315.02,315.02,315.02,5277
07/09/2001,12:49,315.02,315.02,315.02,315.02,211
07/09/2001,13:01,315.12,315.12,315.12,315.12,42
07/09/2001,13:15,315.92,315.92,315.92,315.92,42
07/09/2001,13:18,314.74,314.74,314.74,314.74,211
07/09/2001,13:22,315.26,315.26,315.26,315.26,1055
07/09/2001,13:34,315.45,315.45,315.45,315.45,63
07/09/2001,13:43,317.01,317.01,317.01,317.01,106
07/09/2001,13:44,317.06,317.06,317.06,317.06,106
07/09/2001,13:45,316.78,316.78,316.78,316.78,1055
07/09/2001,13:57,315.73,315.73,315.73,315.73,422
07/09/2001,13:58,315.73,315.73,315.73,315.73,739
07/09/2001,13:59,315.35,315.35,315.31,315.31,317
07/09/2001,14:01,315.02,315.02,315.02,315.02,760
07/09/2001,14:05,314.69,314.69,314.69,314.69,106
07/09/2001,14:12,314.41,314.41,314.41,314.41,1098
07/09/2001,14:15,314.07,314.07,314.07,314.07,42
07/09/2001,14:17,313.6,313.6,313.6,313.6,106
07/09/2001,14:20,314.74,314.74,314.74,314.74,1055
07/09/2001,14:24,314.31,314.31,314.31,314.31,422
07/09/2001,14:25,314.31,314.31,314.31,314.31,718
07/09/2001,14:41,313.36,313.36,313.27,313.27,21743
07/09/2001,14:43,312.65,312.65,312.65,312.65,5277
07/09/2001,14:51,312.27,312.27,312.27,312.27,21
07/09/2001,14:53,313.03,313.03,313.03,313.03,1267
07/09/2001,14:54,313.22,313.22,313.03,313.03,1499
07/09/2001,14:55,313.32,313.32,313.32,313.32,190
07/09/2001,15:02,311.99,311.99,311.99,311.99,211
07/09/2001,15:12,312.65,312.65,312.65,312.65,422
07/09/2001,15:21,313.36,313.36,313.36,313.36,528
07/09/2001,15:24,313.13,313.13,313.13,313.13,1055
07/09/2001,15:25,313.13,313.13,313.13,313.13,317
07/09/2001,15:28,314.03,314.03,314.03,314.03,21
07/09/2001,15:30,314.03,314.03,314.03,314.03,63
07/09/2001,15:31,313.46,313.46,313.46,313.46,21
07/09/2001,15:33,314.74,314.74,314.74,314.74,106
07/09/2001,15:36,314.07,314.07,314.07,314.07,211
07/09/2001,15:37,314.55,314.55,314.55,314.55,211
07/09/2001,15:38,313.98,313.98,313.98,313.98,317
07/09/2001,15:41,313.6,313.6,313.6,313.6,486
07/09/2001,15:45,313.55,313.55,313.55,313.55,422
07/09/2001,15:46,313.6,313.6,313.6,313.6,422
07/09/2001,15:48,313.65,313.65,313.65,313.65,464
07/09/2001,15:50,313.41,313.41,313.41,313.41,486
07/09/2001,15:51,313.32,313.41,313.32,313.41,1520
07/09/2001,15:54,314.12,314.12,314.12,314.12,21
07/09/2001,15:59,313.89,313.89,313.89,313.89,528
07/09/2001,16:01,313.93,313.93,313.93,313.93,739
07/09/2001,16:02,315.5,315.5,315.5,315.5,549
07/10/2001,09:40,317.39,317.39,317.39,317.39,486
07/10/2001,09:41,318.58,318.58,318.58,318.58,106
07/10/2001,09:42,319.29,319.29,319.29,319.29,1055
07/10/2001,09:43,319.52,319.52,319.52,319.52,1055
07/10/2001,09:44,318.24,318.58,318.24,318.58,633
07/10/2001,09:45,318.1,318.1,318.1,318.1,1583
07/10/2001,09:46,317.82,317.82,317.82,317.82,211
07/10/2001,09:47,317.53,317.53,317.53,317.53,42
07/10/2001,09:50,319,319,319,319,21
07/10/2001,09:54,318.24,318.24,318.24,318.24,633
07/10/2001,09:55,317.77,317.77,317.53,317.53,760
07/10/2001,09:56,317.53,317.53,317.53,317.53,422
07/10/2001,09:57,316.96,316.96,316.96,316.96,633
07/10/2001,09:58,316.06,316.96,315.78,315.78,844
07/10/2001,10:01,315.97,315.97,315.97,315.97,63
07/10/2001,10:03,315.97,315.97,315.97,315.97,274
07/10/2001,10:04,315.02,315.02,315.02,315.02,21
07/10/2001,10:05,313.65,313.65,313.65,313.65,21
07/10/2001,10:06,313.36,313.36,313.36,313.36,317
07/10/2001,10:07,313.36,314.22,313.36,314.22,1794
07/10/2001,10:08,313.13,313.13,313.13,313.13,528
07/10/2001,10:09,312.65,312.65,312.65,312.65,1119
07/10/2001,10:10,312.27,312.27,312.27,312.27,106
07/10/2001,10:15,311.94,313.51,311.94,313.51,950
07/10/2001,10:16,313.89,313.89,313.89,313.89,211
07/10/2001,10:18,312.18,312.18,312.18,312.18,21
07/10/2001,10:21,310.85,310.85,310.85,310.85,106
07/10/2001,10:25,310.71,310.71,310.71,310.71,21
07/10/2001,10:26,312.32,312.32,311.28,311.28,148
07/10/2001,10:27,311.9,313.08,311.9,313.08,1837
07/10/2001,10:28,313.08,313.08,313.08,313.08,211
07/10/2001,10:29,312.61,312.61,312.61,312.61,211
07/10/2001,10:30,313.27,313.27,313.27,313.27,1499
07/10/2001,10:31,313.36,313.7,313.27,313.7,844
07/10/2001,10:32,313.13,313.13,313.13,313.13,21110
07/10/2001,10:34,314.03,314.03,314.03,314.03,21
07/10/2001,10:36,315.02,315.02,315.02,315.02,422
07/10/2001,10:38,315.02,315.64,315.02,315.64,422
07/10/2001,10:40,315.21,315.21,315.21,315.21,10555
07/10/2001,10:41,315.64,315.64,315.64,315.64,106
07/10/2001,10:44,315.73,315.73,315.31,315.31,844
07/10/2001,10:46,314.79,314.79,314.79,314.79,422
07/10/2001,10:48,314.41,314.41,314.12,314.12,633
07/10/2001,10:49,314.5,314.5,314.5,314.5,21
07/10/2001,10:51,314.55,314.55,314.55,314.55,211
07/10/2001,10:53,315.5,315.5,315.5,315.5,633
07/10/2001,10:57,314.64,314.64,314.64,314.64,211
07/10/2001,10:58,314.26,314.26,314.26,314.26,211
07/10/2001,10:59,314.55,314.55,314.55,314.55,211
07/10/2001,11:10,312.65,312.65,312.65,312.65,21
07/10/2001,11:12,312.18,312.18,312.18,312.18,422
07/10/2001,11:14,312.23,312.23,312.23,312.23,211
07/10/2001,11:15,312.18,312.18,312.18,312.18,211
07/10/2001,11:18,312.84,312.84,312.84,312.84,422
07/10/2001,11:19,313.32,313.32,313.32,313.32,21
07/10/2001,11:22,312.61,312.61,312.61,312.61,211
07/10/2001,11:24,312.42,312.42,312.42,312.42,528
07/10/2001,11:25,312.65,312.65,311.66,312.09,760
07/10/2001,11:27,312.13,312.13,312.13,312.13,42
07/10/2001,11:29,312.09,312.09,312.09,312.09,296
07/10/2001,11:31,311.71,311.71,311.71,311.71,549
07/10/2001,11:36,312.09,312.09,312.09,312.09,528
07/10/2001,11:37,311.71,312.09,311.71,312.09,591
07/10/2001,11:38,311.71,312.09,311.71,312.09,570
07/10/2001,11:39,311.71,311.71,311.71,311.71,950
07/10/2001,11:42,312.13,312.13,312.13,312.13,422
07/10/2001,11:43,312.75,312.75,312.75,312.75,21
07/10/2001,11:45,311.94,311.94,311.94,311.94,296
07/10/2001,11:46,311.85,311.85,311.85,311.85,42
07/10/2001,11:52,312.18,312.27,312.18,312.27,887
07/10/2001,11:53,312.61,312.61,312.61,312.61,211
07/10/2001,11:54,312.37,313.32,312.37,313.32,11188
07/10/2001,11:56,313.32,313.89,313.32,313.89,253
07/10/2001,11:59,313.08,313.08,313.08,313.08,422
07/10/2001,12:00,312.99,312.99,312.99,312.99,528
07/10/2001,12:06,311.99,311.99,311.99,311.99,21
07/10/2001,12:10,311.71,311.71,311.71,311.71,42
07/10/2001,12:20,311.71,311.71,311.71,311.71,1055
07/10/2001,12:24,312.46,312.46,312.46,312.46,211
07/10/2001,12:25,312.75,312.75,312.75,312.75,21
07/10/2001,12:33,311.99,311.99,311.99,311.99,106
07/10/2001,12:36,313.08,313.08,313.08,313.08,21
07/10/2001,12:40,312.89,312.89,312.89,312.89,42
07/10/2001,12:44,312.18,312.18,312.18,312.18,739
07/10/2001,12:47,313.46,313.46,313.46,313.46,21
07/10/2001,12:49,312.94,314.17,312.94,314.17,42
07/10/2001,12:51,314.55,314.55,314.55,314.55,528
07/10/2001,12:52,315.02,315.02,315.02,315.02,211
07/10/2001,12:53,315.02,315.02,314.79,314.79,1119
07/10/2001,12:55,315.45,315.45,315.45,315.45,211
07/10/2001,12:56,315.5,315.5,314.79,314.79,1689
07/10/2001,12:59,315.02,315.02,315.02,315.02,106
07/10/2001,13:00,315.02,315.5,315.02,315.5,8592
07/10/2001,13:08,315.26,315.26,315.26,315.26,211
07/10/2001,13:10,315.26,315.26,315.26,315.26,633
07/10/2001,13:11,315.73,315.73,315.02,315.02,633
07/10/2001,13:12,315.02,315.02,315.02,315.02,844
07/10/2001,13:16,316.02,316.02,316.02,316.02,42
07/10/2001,13:20,316.63,316.63,316.63,316.63,21
07/10/2001,13:22,316.73,316.73,316.73,316.73,106
07/10/2001,13:29,315.45,315.45,315.45,315.45,21
07/10/2001,13:32,315.5,315.5,315.5,315.5,5277
07/10/2001,13:34,315.5,315.5,315.02,315.02,296
07/10/2001,13:35,315.02,315.02,315.02,315.02,633
07/10/2001,13:36,315.02,315.02,315.02,315.02,633
07/10/2001,13:45,316.25,317.53,316.25,317.53,654
07/10/2001,13:46,317.11,318.01,317.11,318.01,253
07/10/2001,13:49,318.15,318.15,318.15,318.15,148
07/10/2001,13:50,318.1,318.1,318.1,318.1,633
07/10/2001,13:51,318.1,318.86,317.82,318.86,127
07/10/2001,13:52,317.82,317.82,317.82,317.82,422
07/10/2001,13:59,317.39,317.39,317.39,317.39,549
07/10/2001,14:04,318.24,318.24,318.24,318.24,8444
07/10/2001,14:06,318.34,319.05,318.34,318.48,570
07/10/2001,14:07,319.19,319.19,319.19,319.19,21
07/10/2001,14:08,319,319,319,319,106
07/10/2001,14:10,319.05,319.05,318.95,318.95,22693
07/10/2001,14:12,319.76,319.76,319.76,319.76,443
07/10/2001,14:14,320.42,320.42,320.42,320.42,42
07/10/2001,14:15,319.81,320.47,319.81,320.47,2132
07/10/2001,14:16,320,320.47,319.95,319.95,10766
07/10/2001,14:17,320.42,320.42,319.81,319.81,1710
07/10/2001,14:18,319.76,319.85,319.76,319.85,10766
07/10/2001,14:19,319.52,319.52,319.52,319.52,211
07/10/2001,14:22,320.28,320.28,320.28,320.28,549
07/10/2001,14:23,319.05,319.05,319.05,319.05,21
07/10/2001,14:27,318.48,318.48,318.48,318.48,211
07/10/2001,14:30,318.86,318.86,318.86,318.86,42
07/10/2001,14:38,318.1,318.1,318.1,318.1,422
07/10/2001,14:40,317.39,317.39,317.39,317.39,42
07/10/2001,14:41,317.63,317.63,317.63,317.63,106
07/10/2001,14:43,317.11,317.11,317.11,317.11,4496
07/10/2001,14:52,316.63,316.63,316.63,316.63,317
07/10/2001,14:55,317.86,317.86,317.86,317.86,21
07/10/2001,15:02,315.97,315.97,315.97,315.97,10555
07/10/2001,15:05,316.59,316.63,316.59,316.63,127
07/10/2001,15:06,316.35,316.35,316.35,316.35,422
07/10/2001,15:07,315.5,315.5,315.5,315.5,274
07/10/2001,15:11,315.4,315.97,315.4,315.97,5700
07/10/2001,15:14,316.49,316.49,316.49,316.49,211
07/10/2001,15:15,315.31,315.31,315.31,315.31,21
07/10/2001,15:16,316.4,316.4,316.4,316.4,21
07/10/2001,15:17,316.87,316.87,316.44,316.44,697
07/10/2001,15:18,315.83,315.83,315.83,315.83,21
07/10/2001,15:19,316.73,316.73,316.73,316.73,63
07/10/2001,15:21,316.21,316.21,316.21,316.21,528
07/10/2001,15:22,316.54,316.54,316.54,316.54,42
07/10/2001,15:25,315.73,315.73,315.73,315.73,422
07/10/2001,15:26,316.25,316.25,316.25,316.25,528
07/10/2001,15:27,316.21,316.21,316.21,316.21,106
07/10/2001,15:29,315.26,315.26,315.26,315.26,106
07/10/2001,15:30,315.78,315.78,315.78,315.78,21
07/10/2001,15:31,314.83,314.83,314.83,314.83,10555
07/10/2001,15:35,314.5,314.5,314.5,314.5,42
07/10/2001,15:38,313.41,314.45,313.41,314.45,422
07/10/2001,15:44,312.8,312.8,312.8,312.8,317
07/10/2001,15:46,312.42,312.42,312.42,312.42,84
07/10/2001,15:49,311.71,311.71,311.71,311.71,422
07/10/2001,15:50,311.94,311.94,311.75,311.75,654
07/10/2001,15:51,311.71,311.71,311.71,311.71,633
07/10/2001,15:52,311.94,311.94,311.94,311.94,211
07/10/2001,15:53,312.04,312.04,312.04,312.04,106
07/10/2001,15:57,312.18,312.18,312.18,312.18,42
07/10/2001,16:01,312.65,312.65,312.65,312.65,42747
07/11/2001,09:49,302.94,302.94,302.94,302.94,2723
07/11/2001,09:50,302.09,303.13,302.09,302.23,2660
07/11/2001,09:51,303.18,303.18,302.71,302.71,1478
07/11/2001,09:52,303.18,303.18,302.71,302.71,5510
07/11/2001,09:53,303.18,303.18,303.18,303.18,422
07/11/2001,09:54,304.13,304.17,303.65,303.65,4011
07/11/2001,09:56,303.65,304.13,303.65,304.13,232
07/11/2001,09:57,303.18,303.23,303.18,303.23,5932
07/11/2001,09:58,302.23,302.28,302.23,302.28,950
07/11/2001,09:59,301.28,301.28,301.28,301.28,42
07/11/2001,10:00,300.81,300.81,300.81,300.81,211
07/11/2001,10:01,301.33,301.33,301.33,301.33,253
07/11/2001,10:02,300.86,300.86,300.86,300.86,106
07/11/2001,10:03,302.28,302.28,302.28,302.28,21
07/11/2001,10:04,302,302,302,302,211
07/11/2001,10:05,301.38,301.38,301.38,301.38,422
07/11/2001,10:06,301.38,301.38,300.81,300.91,6797
07/11/2001,10:08,299.86,299.86,299.86,299.86,106
07/11/2001,10:09,300.81,300.81,300.81,300.81,844
07/11/2001,10:11,299.86,299.86,299.86,299.86,211
07/11/2001,10:12,299.86,299.91,299.86,299.91,464
07/11/2001,10:13,299.91,300.29,299.91,299.91,127
07/11/2001,10:14,300.34,300.34,300.34,300.34,42
07/11/2001,10:15,300.76,300.81,300.76,300.81,24635
07/11/2001,10:16,300.81,301.28,300.81,301.28,3969
07/11/2001,10:17,300.43,300.43,299.86,299.86,63
07/11/2001,10:18,300.38,300.38,299.77,299.77,739
07/11/2001,10:20,299.63,299.63,299.63,299.63,1267
07/11/2001,10:21,299.63,299.63,299.63,299.63,4011
07/11/2001,10:24,299.25,299.25,298.44,298.44,1077
07/11/2001,10:25,298.44,298.44,297.49,297.64,169
07/11/2001,10:26,298.11,298.11,298.11,298.11,42
07/11/2001,10:27,297.35,297.35,297.35,297.35,211
07/11/2001,10:28,297.35,297.35,297.35,297.35,422
07/11/2001,10:31,298.44,300.57,298.44,300.57,9520
07/11/2001,10:32,299.63,299.63,299.63,299.63,211
07/11/2001,10:33,300.1,300.1,300.1,300.1,106
07/11/2001,10:34,299.96,299.96,299.96,299.96,84
07/11/2001,10:37,298.11,298.11,298.11,298.11,21
07/11/2001,10:38,298.39,298.39,298.39,298.39,211
07/11/2001,10:39,298.44,298.44,298.44,298.44,2111
07/11/2001,10:42,299.53,299.53,299.53,299.53,42
07/11/2001,10:43,298.44,298.44,298.44,298.44,63
07/11/2001,10:44,298.39,298.39,298.11,298.11,106
07/11/2001,10:45,298.44,298.44,298.44,298.44,887
07/11/2001,10:46,298.44,298.44,298.02,298.02,2111
07/11/2001,10:47,298.35,298.35,298.35,298.35,844
07/11/2001,10:49,298.35,298.35,298.35,298.35,2111
07/11/2001,10:50,298.35,298.35,298.35,298.35,42
07/11/2001,10:51,297.97,297.97,297.97,297.97,2111
07/11/2001,10:59,297.35,297.35,297.31,297.31,148
07/11/2001,11:00,297.26,297.73,297.26,297.73,5383
07/11/2001,11:01,296.78,296.78,296.78,296.78,5277
07/11/2001,11:02,297.02,297.02,297.02,297.02,21
07/11/2001,11:05,296.55,296.55,296.36,296.36,2217
07/11/2001,11:09,295.41,295.41,295.41,295.41,211
07/11/2001,11:11,294.98,294.98,294.98,294.98,4222
07/11/2001,11:12,295.41,295.41,295.41,295.41,127
07/11/2001,11:13,295.69,295.98,295.6,295.98,21342
07/11/2001,11:14,296.07,296.07,295.6,295.6,5277
07/11/2001,11:18,296.45,296.45,295.84,295.84,781
07/11/2001,11:19,295.88,295.88,295.84,295.84,654
07/11/2001,11:20,295.13,295.13,295.13,295.13,1372
07/11/2001,11:22,295.13,295.13,295.13,295.13,106
07/11/2001,11:23,294.98,294.98,294.94,294.94,127
07/11/2001,11:24,294.98,294.98,294.98,294.98,1900
07/11/2001,11:25,295.13,295.13,295.03,295.03,422
07/11/2001,11:26,295.13,295.36,295.13,295.13,739
07/11/2001,11:28,295.13,295.13,295.13,295.13,2533
07/11/2001,11:29,295.13,295.13,295.13,295.13,4222
07/11/2001,11:30,294.65,294.65,294.65,294.65,3589
07/11/2001,11:31,294.94,294.94,294.46,294.46,127
07/11/2001,11:32,295.27,295.27,295.27,295.27,1161
07/11/2001,11:33,294.65,294.65,294.65,294.65,10555
07/11/2001,11:34,295.27,295.41,295.27,295.41,549
07/11/2001,11:37,296.07,296.07,296.07,296.07,148
07/11/2001,11:40,297.26,297.4,297.26,297.4,612
07/11/2001,11:41,297.73,297.73,297.73,297.73,2111
07/11/2001,11:45,297.35,297.35,297.35,297.35,21
07/11/2001,11:53,297.02,297.54,297.02,297.54,2195
07/11/2001,11:59,298.3,298.3,298.3,298.3,21
07/11/2001,12:00,298.44,298.44,298.44,298.44,633
07/11/2001,12:01,298.44,299.34,298.44,299.34,4855
07/11/2001,12:02,299.34,299.34,299.34,299.34,84
07/11/2001,12:04,299.34,299.34,299.34,299.34,21
07/11/2001,12:05,299.63,299.63,299.63,299.63,2533
07/11/2001,12:06,299.63,299.63,299.63,299.63,63
07/11/2001,12:07,299.82,299.82,299.82,299.82,528
07/11/2001,12:09,299.48,299.48,299.34,299.34,127
07/11/2001,12:10,298.77,298.77,298.77,298.77,21
07/11/2001,12:11,299.48,299.48,299.48,299.48,148
07/11/2001,12:12,298.21,298.21,298.21,298.21,106
07/11/2001,12:15,300.05,300.1,300.05,300.1,676
07/11/2001,12:16,300.1,300.1,300.1,300.1,422
07/11/2001,12:17,300.57,300.57,300.57,300.57,63
07/11/2001,12:18,300.57,300.81,300.57,300.81,84
07/11/2001,12:19,301.05,301.05,301.05,301.05,211
07/11/2001,12:20,301,301,301,301,317
07/11/2001,12:21,300.81,300.81,300.81,300.81,10555
07/11/2001,12:24,300.57,300.57,300.57,300.57,5277
07/11/2001,12:26,300.76,300.76,300.76,300.76,211
07/11/2001,12:27,300.76,300.76,300.76,300.76,1055
07/11/2001,12:28,301.28,301.28,301.28,301.28,5277
07/11/2001,12:29,300.95,300.95,300.95,300.95,63
07/11/2001,12:34,301.52,302.33,301.52,302.33,3293
07/11/2001,12:36,301.76,301.76,301.76,301.76,1055
07/11/2001,12:42,301.14,301.14,301.14,301.14,106
07/11/2001,12:49,300.86,300.86,300.86,300.86,63
07/11/2001,12:54,302.14,302.14,302.14,302.14,21
07/11/2001,12:57,301.19,301.19,301.19,301.19,42
07/11/2001,13:04,300.81,300.81,300.81,300.81,106
07/11/2001,13:07,300.34,300.34,300.34,300.34,2111
07/11/2001,13:11,299.44,299.44,299.44,299.44,84
07/11/2001,13:12,300.34,300.34,300.34,300.34,422
07/11/2001,13:13,300.86,301,300.86,301,1055
07/11/2001,13:19,300.81,300.81,300.81,300.81,127
07/11/2001,13:20,301.66,301.66,301.66,301.66,211
07/11/2001,13:21,300.81,300.81,300.81,300.81,1900
07/11/2001,13:22,301.62,301.62,301.62,301.62,63
07/11/2001,13:24,300.95,300.95,300.95,300.95,633
07/11/2001,13:25,299.91,299.91,299.91,299.91,21
07/11/2001,13:37,299.67,299.67,299.67,299.67,42
07/11/2001,13:41,299.72,299.72,299.72,299.72,106
07/11/2001,13:46,299.67,299.67,299.67,299.67,422
07/11/2001,13:49,298.49,298.49,298.49,298.49,21
07/11/2001,13:54,299.53,299.53,299.53,299.53,106
07/11/2001,13:55,299.67,299.67,299.67,299.67,63
07/11/2001,13:59,300.81,300.81,300.81,300.81,106
07/11/2001,14:02,301.71,301.71,301.71,301.71,63
07/11/2001,14:04,301.52,301.52,301.52,301.52,253
07/11/2001,14:06,300.81,300.81,300.81,300.81,106
07/11/2001,14:07,300.81,300.81,300.81,300.81,106
07/11/2001,14:08,301.24,301.24,301.24,301.24,21
07/11/2001,14:13,301.28,301.28,301.28,301.28,63
07/11/2001,14:20,300.81,300.81,300.81,300.81,7388
07/11/2001,14:25,300.81,300.81,300.81,300.81,21
07/11/2001,14:26,300.81,300.81,300.81,300.81,190
07/11/2001,14:35,301,301,301,301,148
07/11/2001,14:39,301.28,301.71,301.28,301.71,654
07/11/2001,14:40,301.28,301.28,301.28,301.28,422
07/11/2001,14:43,300.91,300.91,300.91,300.91,42
07/11/2001,14:46,301.24,301.28,301.24,301.28,1119
07/11/2001,14:47,301.66,301.66,301.66,301.66,21
07/11/2001,14:48,301.71,301.71,301.71,301.71,106
07/11/2001,14:50,302.18,302.23,302.18,302.23,422
07/11/2001,14:51,302.71,302.71,302.71,302.71,359
07/11/2001,14:52,302.71,303.18,302.71,303.18,1372
07/11/2001,14:53,304.08,304.08,304.08,304.08,1055
07/11/2001,14:56,303.18,303.18,303.18,303.18,2111
07/11/2001,14:57,304.03,304.03,304.03,304.03,84
07/11/2001,14:59,304.08,304.08,304.08,304.08,422
07/11/2001,15:01,303.94,303.94,303.8,303.8,232
07/11/2001,15:02,303.65,303.65,303.18,303.18,127
07/11/2001,15:09,303.65,303.65,303.65,303.65,190
07/11/2001,15:10,303.89,303.89,303.89,303.89,42
07/11/2001,15:13,302.04,302.04,302.04,302.04,211
07/11/2001,15:18,302.94,303.27,302.94,303.27,464
07/11/2001,15:19,304.13,304.27,304.13,304.27,317
07/11/2001,15:20,304.13,304.13,304.13,304.13,1055
07/11/2001,15:21,304.36,304.6,303.75,304.6,2533
07/11/2001,15:23,305.03,305.03,305.03,305.03,3420
07/11/2001,15:24,304.74,304.74,304.74,304.74,1055
07/11/2001,15:25,304.6,304.79,304.6,304.79,612
07/11/2001,15:26,305.03,305.03,304.6,304.6,2660
07/11/2001,15:27,304.6,304.6,304.6,304.6,11610
07/11/2001,15:28,305.07,305.07,305.07,305.07,422
07/11/2001,15:29,305.07,305.07,305.07,305.07,1689
07/11/2001,15:31,304.98,304.98,304.98,304.98,106
07/11/2001,15:32,305.07,305.07,305.07,305.07,21
07/11/2001,15:33,305.93,305.93,305.93,305.93,10576
07/11/2001,15:39,305.07,305.07,305.07,305.07,106
07/11/2001,15:40,305.55,305.55,305.55,305.55,127
07/11/2001,15:42,306.35,306.35,306.35,306.35,21
07/11/2001,15:44,305.97,305.97,305.97,305.97,211
07/11/2001,15:45,305.97,305.97,305.97,305.97,211
07/11/2001,15:46,306.02,306.02,306.02,306.02,4222
07/11/2001,15:47,306.02,306.02,306.02,306.02,42
07/11/2001,15:49,306.21,306.5,306.21,306.5,42
07/11/2001,15:50,306.5,306.5,306.02,306.02,232
07/11/2001,15:51,306.12,306.12,306.12,306.12,3166
07/11/2001,15:56,308.06,308.06,308.06,308.06,422
07/11/2001,15:57,308.34,308.34,307.87,307.92,190
07/11/2001,15:58,308.15,308.58,308.15,308.58,127
07/11/2001,15:59,308.86,308.86,308.86,308.86,1583
07/11/2001,16:01,308.3,308.3,308.3,308.3,1689
07/11/2001,16:02,308.86,308.86,308.86,308.86,3272
07/11/2001,16:13,307.92,307.92,307.92,307.92,1055
07/12/2001,09:35,304.6,304.6,304.6,304.6,2048
07/12/2001,09:36,304.84,304.84,303.18,303.18,1267
07/12/2001,09:37,304.6,304.6,304.6,304.6,42
07/12/2001,09:39,303.18,303.18,302.71,302.71,739
07/12/2001,09:40,303.65,303.65,302.47,302.47,2153
07/12/2001,09:42,304.13,304.13,304.13,304.13,42
07/12/2001,09:43,304.51,304.51,304.51,304.51,84
07/12/2001,09:44,305.22,305.41,305.22,305.41,274
07/12/2001,09:45,305.55,305.55,305.55,305.55,1689
07/12/2001,09:46,305.55,306.78,305.55,306.5,1668
07/12/2001,09:47,307.06,307.06,307.06,307.06,106
07/12/2001,09:48,307.44,310.1,307.44,310.1,401
07/12/2001,09:49,309.81,309.81,309.81,309.81,1583
07/12/2001,09:50,309.81,309.81,309.15,309.15,1161
07/12/2001,09:52,309.81,309.81,309.81,309.81,10555
07/12/2001,09:54,309.1,309.1,309.1,309.1,1689
07/12/2001,09:57,309.1,309.1,308.3,308.44,507
07/12/2001,10:00,309.72,309.72,309.72,309.72,317
07/12/2001,10:01,310.29,310.29,309.72,309.72,802
07/12/2001,10:02,309.72,309.72,309.72,309.72,253
07/12/2001,10:07,305.55,305.78,305.55,305.78,5277
07/12/2001,10:08,306.02,306.02,305.31,305.31,1689
07/12/2001,10:09,305.55,305.55,305.55,305.55,1055
07/12/2001,10:10,305.78,305.78,304.36,304.36,2111
07/12/2001,10:11,302.94,302.94,302.94,302.94,106
07/12/2001,10:12,303.23,303.7,303.23,303.7,591
07/12/2001,10:13,303.65,303.65,303.65,303.65,950
07/12/2001,10:16,305.07,305.07,304.84,304.84,2428
07/12/2001,10:17,305.07,305.07,305.07,305.07,4581
07/12/2001,10:18,304.6,304.6,304.6,304.6,4222
07/12/2001,10:20,302.47,302.47,302.47,302.47,42
07/12/2001,10:21,302.23,302.23,302.23,302.23,4222
07/12/2001,10:22,301.95,301.95,301.95,301.95,211
07/12/2001,10:23,300.19,301,300.05,301,1161
07/12/2001,10:24,300.38,300.38,300.38,300.38,507
07/12/2001,10:25,301.38,301.38,301.38,301.38,739
07/12/2001,10:26,301.28,302.56,301.28,302.56,11399
07/12/2001,10:28,301.85,301.85,301.66,301.66,317
07/12/2001,10:29,301.24,301.24,301.24,301.24,21
07/12/2001,10:30,301.28,301.28,301.28,301.28,42
07/12/2001,10:31,301.24,301.95,301.24,301.95,464
07/12/2001,10:32,301.24,301.24,301.24,301.24,760
07/12/2001,10:35,300.81,300.81,300.81,300.81,5277
07/12/2001,10:36,301.52,301.52,301.52,301.52,507
07/12/2001,10:37,302.23,302.23,301.76,301.76,5700
07/12/2001,10:38,302.23,302.23,302.23,302.23,211
07/12/2001,10:39,302.23,302.23,302.23,302.23,169
07/12/2001,10:42,302.23,302.23,302.23,302.23,422
07/12/2001,10:43,301.19,301.19,301.19,301.19,42
07/12/2001,10:48,300.91,300.91,300.91,300.91,211
07/12/2001,10:49,300.48,300.48,300.48,300.48,507
07/12/2001,10:52,300.34,300.34,300.34,300.34,127
07/12/2001,10:54,298.92,300.24,298.92,300.24,633
07/12/2001,10:55,300.24,300.24,300.24,300.24,106
07/12/2001,10:58,299.86,299.86,299.86,299.86,10555
07/12/2001,10:59,299.15,299.15,299.15,299.15,422
07/12/2001,11:00,299.15,299.15,299.15,299.15,507
07/12/2001,11:01,299.15,299.15,299.15,299.15,3715
07/12/2001,11:02,298.68,298.68,298.68,298.68,1583
07/12/2001,11:04,299.72,299.72,299.72,299.72,211
07/12/2001,11:05,299.72,299.72,299.72,299.72,63
07/12/2001,11:07,298.63,298.63,298.06,298.06,1330
07/12/2001,11:09,297.26,297.26,297.16,297.16,169
07/12/2001,11:10,297.26,297.26,297.26,297.26,148
07/12/2001,11:12,297.02,297.02,296.59,296.59,971
07/12/2001,11:13,297.02,297.02,297.02,297.02,1288
07/12/2001,11:14,298.25,298.25,298.25,298.25,42
07/12/2001,11:17,297.97,297.97,297.26,297.26,1182
07/12/2001,11:22,296.97,296.97,296.88,296.88,1161
07/12/2001,11:24,296.07,296.07,296.07,296.07,507
07/12/2001,11:25,297.31,297.31,297.31,297.31,21
07/12/2001,11:27,297.16,297.16,297.16,297.16,10555
07/12/2001,11:29,296.64,296.64,296.64,296.64,148
07/12/2001,11:31,297.73,297.73,297.73,297.73,127
07/12/2001,11:36,298.39,298.39,297.35,297.35,929
07/12/2001,11:38,298.44,298.54,298.44,298.54,549
07/12/2001,11:39,298.44,298.44,298.44,298.44,21
07/12/2001,11:42,296.5,296.5,296.5,296.5,1583
07/12/2001,11:46,296.12,296.12,296.12,296.12,127
07/12/2001,11:47,296.78,296.78,296.78,296.78,106
07/12/2001,11:49,296.03,296.59,296.03,296.55,1879
07/12/2001,11:50,296.07,296.07,296.07,296.07,21
07/12/2001,11:53,297.83,297.83,296.64,296.64,317
07/12/2001,12:00,296.22,296.22,296.22,296.22,507
07/12/2001,12:02,296.31,296.31,296.31,296.31,2111
07/12/2001,12:03,295.98,295.98,295.98,295.98,1055
07/12/2001,12:04,295.51,295.51,295.51,295.51,2111
07/12/2001,12:07,294.46,294.46,294.46,294.46,21
07/12/2001,12:09,294.18,294.18,294.18,294.18,15832
07/12/2001,12:11,293.94,293.94,293.7,293.7,15874
07/12/2001,12:12,293.04,293.04,293.04,293.04,865
07/12/2001,12:13,293.7,293.7,292.9,292.9,718
07/12/2001,12:14,292.95,293.94,292.95,292.95,549
07/12/2001,12:15,292.95,292.95,292.95,292.95,106
07/12/2001,12:18,292.95,292.95,292.95,292.95,211
07/12/2001,12:19,293.04,293.23,293.04,293.23,148
07/12/2001,12:20,292.9,292.9,292.47,292.47,2111
07/12/2001,12:23,291.19,291.19,291.19,291.19,21
07/12/2001,12:24,291.19,291.19,290.91,290.91,612
07/12/2001,12:25,291.05,291.05,291.05,291.05,106
07/12/2001,12:27,292.9,292.9,292.9,292.9,21
07/12/2001,12:28,293.28,293.28,293.28,293.28,633
07/12/2001,12:29,293.28,293.28,293.28,293.28,739
07/12/2001,12:33,292.85,292.85,292.85,292.85,422
07/12/2001,12:36,292.99,292.99,292.33,292.33,718
07/12/2001,12:37,292.99,292.99,292.99,292.99,211
07/12/2001,12:38,293.7,294.18,293.7,294.18,84
07/12/2001,12:41,294.13,294.13,294.13,294.13,253
07/12/2001,12:45,293.61,293.61,293.61,293.61,2111
07/12/2001,12:48,292.8,292.8,292.8,292.8,507
07/12/2001,12:49,293.66,293.66,293.66,293.66,211
07/12/2001,12:54,292.28,292.28,291.62,291.62,338
07/12/2001,12:55,292.28,292.28,292.28,292.28,633
07/12/2001,12:58,291.67,291.67,291.67,291.67,21
07/12/2001,13:00,291.67,291.67,291.67,291.67,2111
07/12/2001,13:01,291.62,291.62,291.62,291.62,507
07/12/2001,13:05,293.61,293.61,293.61,293.61,21
07/12/2001,13:11,293.7,293.7,293.7,293.7,2111
07/12/2001,13:12,293.28,293.28,293.28,293.28,507
07/12/2001,13:16,294.98,294.98,294.98,294.98,42
07/12/2001,13:19,295.27,295.27,295.27,295.27,21
07/12/2001,13:21,295.32,295.32,295.32,295.32,211
07/12/2001,13:22,295.32,295.32,295.32,295.32,422
07/12/2001,13:23,293.94,293.94,293.94,293.94,21
07/12/2001,13:24,294.84,294.84,294.84,294.84,21
07/12/2001,13:25,293.75,293.75,293.75,293.75,211
07/12/2001,13:26,293.75,293.75,293.75,293.75,443
07/12/2001,13:27,293.7,293.7,293.7,293.7,211
07/12/2001,13:36,292.47,292.47,292.47,292.47,507
07/12/2001,13:43,291.67,291.67,291.67,291.67,21
07/12/2001,13:46,293.28,293.28,293.28,293.28,612
07/12/2001,13:47,293.28,293.28,293.28,293.28,21
07/12/2001,13:48,293.28,293.28,293.28,293.28,211
07/12/2001,13:49,292.33,292.33,292.33,292.33,507
07/12/2001,13:52,293.14,293.14,293.14,293.14,317
07/12/2001,13:53,292.28,292.28,291.48,291.48,950
07/12/2001,13:56,292.24,292.24,292.24,292.24,4222
07/12/2001,13:59,292.57,292.57,292.57,292.57,21
07/12/2001,14:00,292.28,292.28,292.28,292.28,1055
07/12/2001,14:01,291.34,291.34,291.34,291.34,718
07/12/2001,14:04,291.34,291.34,291.34,291.34,739
07/12/2001,14:06,290.91,290.91,290.86,290.86,443
07/12/2001,14:07,290.34,291,290.34,291,908
07/12/2001,14:10,290.53,290.53,290.53,290.53,106
07/12/2001,14:13,291.38,291.38,291.38,291.38,507
07/12/2001,14:16,291.34,291.34,291.34,291.34,1055
07/12/2001,14:21,292.14,292.14,292.14,292.14,422
07/12/2001,14:22,292.33,292.33,292.33,292.33,464
07/12/2001,14:25,291.38,291.81,291.38,291.81,929
07/12/2001,14:26,291.81,291.81,291.81,291.81,106
07/12/2001,14:27,292.43,292.43,292.43,292.43,2111
07/12/2001,14:28,292.38,292.38,292.38,292.38,21110
07/12/2001,14:31,293.7,293.7,293.7,293.7,422
07/12/2001,14:32,293.7,293.7,293.7,293.7,42
07/12/2001,14:33,293.47,293.47,293.47,293.47,422
07/12/2001,14:34,293.7,293.7,293.66,293.66,84
07/12/2001,14:37,292.43,292.99,292.43,292.99,1098
07/12/2001,14:40,293.09,293.18,293.09,293.18,654
07/12/2001,14:41,293.28,293.28,293.28,293.28,63
07/12/2001,14:45,293.7,293.7,293.7,293.7,2111
07/12/2001,14:46,293.7,293.7,293.7,293.7,106
07/12/2001,14:48,293.33,293.33,293.33,293.33,507
07/12/2001,14:50,294.13,294.13,294.13,294.13,63
07/12/2001,14:51,293.47,293.8,293.47,293.8,443
07/12/2001,14:52,294.13,294.13,294.13,294.13,106
07/12/2001,14:53,293.94,293.94,293.94,293.94,211
07/12/2001,14:54,294.13,294.18,294.13,294.18,317
07/12/2001,14:55,294.42,294.42,294.42,294.42,106
07/12/2001,14:57,294.65,295.17,294.65,294.89,1161
07/12/2001,14:58,295.08,295.08,295.08,295.08,422
07/12/2001,15:01,294.42,294.42,294.42,294.42,1055
07/12/2001,15:03,294.56,294.56,294.56,294.56,21
07/12/2001,15:04,294.56,294.56,294.56,294.56,232
07/12/2001,15:06,294.65,294.65,294.65,294.65,2111
07/12/2001,15:07,294.89,294.89,294.89,294.89,42
07/12/2001,15:08,295.51,295.51,295.51,295.51,21
07/12/2001,15:10,295.51,295.51,294.75,294.75,148
07/12/2001,15:11,295.6,295.6,295.6,295.6,844
07/12/2001,15:12,295.6,295.6,295.6,295.6,4454
07/12/2001,15:13,295.32,295.79,295.32,295.79,612
07/12/2001,15:14,295.84,295.84,295.84,295.84,106
07/12/2001,15:15,296.07,296.07,296.07,296.07,190
07/12/2001,15:16,296.07,296.07,295.74,295.74,865
07/12/2001,15:18,295.79,295.79,295.79,295.79,528
07/12/2001,15:24,293.75,293.75,293.75,293.75,127
07/12/2001,15:25,293.75,293.75,293.75,293.75,507
07/12/2001,15:26,293.7,293.7,293.7,293.7,5320
07/12/2001,15:27,293.89,293.89,293.23,293.23,10576
07/12/2001,15:28,293.04,293.04,293.04,293.04,106
07/12/2001,15:30,293.7,293.7,293.7,293.7,1055
07/12/2001,15:31,293.7,293.7,293.7,293.7,1055
07/12/2001,15:32,292.76,292.76,292.76,292.76,148
07/12/2001,15:33,292.62,292.62,292.62,292.62,211
07/12/2001,15:36,292.33,292.33,292.33,292.33,211
07/12/2001,15:37,291.9,291.9,291.9,291.9,507
07/12/2001,15:38,292.66,292.66,292.66,292.66,528
07/12/2001,15:39,292.66,292.66,292.66,292.66,528
07/12/2001,15:41,292.28,292.28,292.28,292.28,211
07/12/2001,15:42,291.76,291.76,291.76,291.76,42
07/12/2001,15:44,291.34,291.34,291.34,291.34,21110
07/12/2001,15:46,291.29,291.29,291.29,291.29,42
07/12/2001,15:47,291.29,291.29,290.39,290.39,13109
07/12/2001,15:48,290.39,290.39,290.39,290.39,8022
07/12/2001,15:49,290.39,290.39,290.34,290.34,84
07/12/2001,15:50,289.96,290.39,289.96,290.39,6755
07/12/2001,15:52,290.1,290.1,289.96,289.96,2871
07/12/2001,15:53,291.43,291.43,289.96,289.96,1288
07/12/2001,15:54,290.63,290.63,290.25,290.25,1245
07/12/2001,15:55,291.57,291.57,290.67,290.67,1668
07/12/2001,15:56,290.67,290.67,290.67,290.67,1245
07/12/2001,15:59,291.95,292.76,291.95,292.76,1140
07/12/2001,16:00,291.81,291.81,291.81,291.81,106
07/13/2001,09:41,289.2,289.2,289.2,289.2,274
07/13/2001,09:42,288.02,288.97,288.02,288.97,992
07/13/2001,09:44,287.59,287.59,287.59,287.59,211
07/13/2001,09:45,286.6,286.79,286.6,286.79,6333
07/13/2001,09:47,287.26,287.26,287.26,287.26,84
07/13/2001,09:48,288.45,288.45,288.45,288.45,422
07/13/2001,09:49,289.06,289.06,289.06,289.06,211
07/13/2001,09:51,288.97,289.87,288.97,289.87,190
07/13/2001,09:53,290.15,290.2,290.06,290.2,1541
07/13/2001,09:54,289.87,289.87,289.87,289.87,42
07/13/2001,09:55,290.15,290.15,290.15,290.15,211
07/13/2001,09:56,291.57,291.57,291.57,291.57,211
07/13/2001,09:58,290.53,291.1,290.53,291.1,992
07/13/2001,10:00,289.54,289.54,289.54,289.54,127
07/13/2001,10:01,289.02,289.44,288.97,288.97,570
07/13/2001,10:02,288.92,288.97,288.92,288.97,3378
07/13/2001,10:08,291.38,291.38,291.38,291.38,63
07/13/2001,10:10,292.76,292.76,292.76,292.76,2111
07/13/2001,10:11,293.94,293.94,293.71,293.71,3188
07/13/2001,10:12,293.33,293.33,293.33,293.33,507
07/13/2001,10:13,294.42,294.42,294.42,294.42,739
07/13/2001,10:14,294.65,294.65,294.65,294.65,211
07/13/2001,10:16,295.98,296.07,295.98,296.07,1098
07/13/2001,10:17,295.6,295.6,295.6,295.6,106
07/13/2001,10:19,296.07,296.07,295.79,295.79,1119
07/13/2001,10:20,296.07,296.07,295.6,295.6,106
07/13/2001,10:21,296.07,296.55,296.07,296.55,3293
07/13/2001,10:22,296.55,296.55,296.55,296.55,190
07/13/2001,10:23,297.26,297.26,297.26,297.26,1055
07/13/2001,10:25,297.59,297.59,297.21,297.21,2723
07/13/2001,10:27,297.73,297.73,297.73,297.73,2850
07/13/2001,10:28,297.97,297.97,297.92,297.92,4243
07/13/2001,10:29,297.92,297.92,297.54,297.54,3694
07/13/2001,10:30,297.54,297.73,297.54,297.73,3378
07/13/2001,10:33,298.44,298.44,298.44,298.44,2111
07/13/2001,10:34,299.39,299.39,298.49,299.39,1140
07/13/2001,10:35,300.24,300.24,299.63,299.63,2639
07/13/2001,10:36,299.15,299.67,299.15,299.67,612
07/13/2001,10:38,300.76,300.76,299.72,299.72,443
07/13/2001,10:39,300.81,300.81,300.81,300.81,1478
07/13/2001,10:41,302.28,302.28,302.28,302.28,422
07/13/2001,10:42,301.38,301.38,301.38,301.38,106
07/13/2001,10:43,302.42,302.42,302.42,302.42,1055
07/13/2001,10:44,302.47,302.71,302.47,302.71,9183
07/13/2001,10:45,302.71,302.71,302.47,302.47,1055
07/13/2001,10:46,301.28,301.38,301.28,301.38,10808
07/13/2001,10:47,301.38,301.38,301.38,301.38,21
07/13/2001,10:48,302,302,302,302,4222
07/13/2001,10:49,301.28,301.28,301.28,301.28,63
07/13/2001,10:50,301.24,302.23,301.24,302.23,1161
07/13/2001,10:52,300.81,300.81,300.81,300.81,1055
07/13/2001,10:53,301.05,301.05,301.05,301.05,232
07/13/2001,10:55,300.81,300.81,300.81,300.81,211
07/13/2001,10:56,300.81,300.81,300.81,300.81,1478
07/13/2001,10:59,300.24,300.24,300.24,300.24,528
07/13/2001,11:00,299.39,299.39,298.92,298.92,507
07/13/2001,11:01,298.87,298.87,298.87,298.87,1055
07/13/2001,11:02,298.87,298.87,298.87,298.87,211
07/13/2001,11:03,298.63,298.63,298.63,298.63,1055
07/13/2001,11:04,298.44,298.44,298.44,298.44,211
07/13/2001,11:07,297.49,297.49,296.78,296.78,148
07/13/2001,11:12,299.15,299.15,298.49,298.49,718
07/13/2001,11:13,299.82,299.82,299.82,299.82,21
07/13/2001,11:15,300.53,300.53,300.38,300.38,42
07/13/2001,11:16,299.63,299.63,299.63,299.63,169
07/13/2001,11:17,299.15,299.15,299.15,299.15,63
07/13/2001,11:18,298.77,298.77,298.77,298.77,21
07/13/2001,11:19,298.39,298.39,298.39,298.39,42
07/13/2001,11:20,297.78,297.78,297.78,297.78,42
07/13/2001,11:22,297.35,297.35,297.35,297.35,21
07/13/2001,11:23,298.44,298.44,298.44,298.44,211
07/13/2001,11:25,298.73,299.15,298.73,299.15,4433
07/13/2001,11:26,299.15,299.15,299.15,299.15,4222
07/13/2001,11:37,298.44,298.44,298.44,298.44,211
07/13/2001,11:38,298.49,298.49,298.49,298.49,570
07/13/2001,11:39,298.49,298.68,298.49,298.68,2153
07/13/2001,11:44,298.44,298.44,298.44,298.44,1900
07/13/2001,11:45,297.78,297.78,297.78,297.78,42
07/13/2001,12:01,298.3,299.39,298.3,299.39,929
07/13/2001,12:04,299.77,299.77,299.77,299.77,63
07/13/2001,12:08,298.92,298.92,298.92,298.92,1055
07/13/2001,12:10,298.92,298.92,298.92,298.92,1372
07/13/2001,12:12,298.96,298.96,298.96,298.96,42
07/13/2001,12:13,298.58,298.58,298.58,298.58,464
07/13/2001,12:15,299.34,299.34,299.34,299.34,106
07/13/2001,12:16,299.29,299.29,299.29,299.29,106
07/13/2001,12:18,299.29,299.29,299.29,299.29,21
07/13/2001,12:21,298.49,298.49,298.49,298.49,42
07/13/2001,12:22,298.25,298.25,298.25,298.25,2111
07/13/2001,12:23,298.25,298.25,298.25,298.25,3124
07/13/2001,12:24,298.25,298.25,298.25,298.25,507
07/13/2001,12:30,299.44,299.44,299.44,299.44,42
07/13/2001,12:31,299.58,299.58,299.58,299.58,211
07/13/2001,12:36,298.77,298.77,298.77,298.77,507
07/13/2001,12:39,298.49,298.49,298.49,298.49,21
07/13/2001,12:45,298.25,298.25,298.25,298.25,2111
07/13/2001,12:46,298.21,298.21,298.21,298.21,2111
07/13/2001,12:48,297.35,297.35,297.35,297.35,507
07/13/2001,13:01,297.31,297.31,297.26,297.26,1562
07/13/2001,13:02,296.78,296.78,296.78,296.78,21
07/13/2001,13:04,295.65,295.65,295.65,295.65,169
07/13/2001,13:12,295.6,295.6,295.6,295.6,507
07/13/2001,13:17,295.51,295.51,295.51,295.51,63
07/13/2001,13:23,294.79,294.79,294.79,294.79,21
07/13/2001,13:24,294.08,294.08,294.08,294.08,507
07/13/2001,13:26,293.75,293.75,293.71,293.71,232
07/13/2001,13:27,293.37,293.71,293.37,293.71,3082
07/13/2001,13:30,294.42,294.42,294.42,294.42,21
07/13/2001,13:31,294.42,294.42,294.42,294.42,84
07/13/2001,13:36,293.28,293.28,293.28,293.28,507
07/13/2001,13:37,293.71,293.71,293.71,293.71,106
07/13/2001,13:38,293.99,293.99,293.99,293.99,106
07/13/2001,13:44,294.79,294.79,294.79,294.79,106
07/13/2001,13:47,295.55,295.55,295.55,295.55,106
07/13/2001,13:48,294.46,294.46,294.46,294.46,507
07/13/2001,13:55,295.51,295.51,295.51,295.51,106
07/13/2001,14:00,295.46,295.46,295.46,295.46,42
07/13/2001,14:01,295.03,295.03,295.03,295.03,464
07/13/2001,14:10,297.4,297.4,297.4,297.4,42
07/13/2001,14:11,297.83,297.83,297.83,297.83,106
07/13/2001,14:13,296.55,296.55,296.55,296.55,507
07/13/2001,14:14,298.11,298.11,298.11,298.11,21
07/13/2001,14:24,297.21,297.21,297.21,297.21,507
07/13/2001,14:30,298.3,298.44,298.3,298.44,211
07/13/2001,14:36,296.45,296.45,296.45,296.45,507
07/13/2001,14:40,297.49,297.49,297.49,297.49,21
07/13/2001,14:41,296.36,296.36,296.36,296.36,21
07/13/2001,14:48,296.69,296.69,296.69,296.69,21
07/13/2001,14:49,295.36,295.36,295.36,295.36,507
07/13/2001,14:55,296.55,296.55,296.55,296.55,211
07/13/2001,14:56,297.26,297.26,297.26,297.26,42
07/13/2001,15:00,296.55,296.55,296.55,296.55,507
07/13/2001,15:07,297.97,297.97,297.97,297.97,106
07/13/2001,15:08,298.68,298.68,298.68,298.68,106
07/13/2001,15:09,298.92,298.92,298.92,298.92,42
07/13/2001,15:12,297.97,297.97,297.59,297.59,507
07/13/2001,15:14,297.97,297.97,297.97,297.97,106
07/13/2001,15:21,299.44,299.44,299.44,299.44,21
07/13/2001,15:24,298.44,298.44,297.97,297.97,507
07/13/2001,15:26,298.49,298.49,298.49,298.49,21
07/13/2001,15:35,297.21,297.21,296.59,296.59,1182
07/13/2001,15:36,296.64,296.64,296.64,296.64,507
07/13/2001,15:48,296.07,296.07,295.22,295.22,612
07/13/2001,15:51,295.6,295.6,295.6,295.6,2111
07/13/2001,15:53,296.88,296.88,296.88,296.88,5277
07/13/2001,15:57,297.16,297.16,297.16,297.16,211
07/13/2001,15:58,295.79,295.79,295.79,295.79,190
07/13/2001,15:59,296.5,296.55,296.5,296.55,697
07/13/2001,16:00,297.26,297.26,297.26,297.26,2111
07/16/2001,09:36,300.15,300.15,300.15,300.15,106
07/16/2001,09:37,300.81,302,300.81,300.81,486
07/16/2001,09:39,300.81,300.81,299.63,299.63,2005
07/16/2001,09:42,293.99,293.99,293.99,293.99,211
07/16/2001,09:43,292.9,292.9,292.9,292.9,1055
07/16/2001,09:44,292.76,292.76,292.76,292.76,8444
07/16/2001,09:45,292.66,292.66,292.19,292.19,1267
07/16/2001,09:46,292.19,292.19,292.19,292.19,106
07/16/2001,09:48,291.81,291.81,291.81,291.81,2111
07/16/2001,09:49,291.19,292.05,291.19,292.05,718
07/16/2001,09:50,292.76,293.56,292.76,293.56,2217
07/16/2001,09:51,292.9,292.9,291.81,291.81,1245
07/16/2001,09:55,287.07,287.07,286.93,286.93,317
07/16/2001,09:57,287.12,287.12,287.12,287.12,106
07/16/2001,09:58,287.78,287.78,286.36,287.07,3842
07/16/2001,09:59,286.08,286.08,286.08,286.08,84
07/16/2001,10:00,286.13,286.13,285.89,285.89,6861
07/16/2001,10:01,287.03,287.03,287.03,287.03,1034
07/16/2001,10:02,286.13,286.5,285.89,285.89,2744
07/16/2001,10:03,286.22,286.22,285.23,285.23,2575
07/16/2001,10:04,286.22,286.22,286.22,286.22,528
07/16/2001,10:05,285.65,286.5,285.65,286.5,1224
07/16/2001,10:06,287.22,287.22,287.22,287.22,507
07/16/2001,10:07,287.36,287.36,287.36,287.36,2111
07/16/2001,10:08,287.22,287.22,286.6,286.6,1478
07/16/2001,10:09,286.13,286.13,286.13,286.13,2111
07/16/2001,10:10,285.7,285.7,285.7,285.7,106
07/16/2001,10:11,285.7,285.7,285.7,285.7,84
07/16/2001,10:12,285.65,285.65,285.65,285.65,2111
07/16/2001,10:14,285.75,285.75,285.75,285.75,106
07/16/2001,10:16,284.75,284.75,284.75,284.75,211
07/16/2001,10:18,285.56,285.56,285.56,285.56,2765
07/16/2001,10:21,287.22,287.22,287.22,287.22,106
07/16/2001,10:22,286.6,286.6,286.6,286.6,1055
07/16/2001,10:23,286.84,286.84,285.7,285.7,2238
07/16/2001,10:24,285.37,285.37,285.37,285.37,528
07/16/2001,10:25,286.22,286.22,284.94,284.94,42
07/16/2001,10:27,285.18,285.18,284.42,284.42,654
07/16/2001,10:29,284.94,284.94,284.42,284.42,169
07/16/2001,10:31,285.41,285.41,285.41,285.41,10555
07/16/2001,10:32,284.7,284.7,284.7,284.7,21
07/16/2001,10:36,284.99,284.99,284.99,284.99,528
07/16/2001,10:38,286.27,286.27,286.27,286.27,106
07/16/2001,10:41,286.55,287.4,286.55,287.4,63
07/16/2001,10:46,285.27,286.46,285.27,286.46,63
07/16/2001,10:49,284.28,284.28,284.28,284.28,422
07/16/2001,10:50,284.33,284.33,284.33,284.33,10555
07/16/2001,10:51,284.28,284.28,284.23,284.23,971
07/16/2001,10:52,283.57,283.57,283.57,283.57,8507
07/16/2001,10:53,284.75,284.75,284.75,284.75,106
07/16/2001,10:57,285.94,285.94,285.94,285.94,21
07/16/2001,10:58,286.03,286.03,286.03,286.03,21110
07/16/2001,11:00,284.8,284.8,284.8,284.8,528
07/16/2001,11:02,285.84,285.84,285.84,285.84,106
07/16/2001,11:06,284.99,284.99,284.99,284.99,21
07/16/2001,11:10,285.46,285.46,285.46,285.46,63
07/16/2001,11:12,284.94,284.94,284.94,284.94,528
07/16/2001,11:19,285.75,285.75,285.56,285.56,739
07/16/2001,11:23,285.18,285.18,285.18,285.18,106
07/16/2001,11:24,285.56,285.79,285.56,285.79,528
07/16/2001,11:31,285.56,285.56,284.66,284.66,190
07/16/2001,11:36,285.23,285.23,285.23,285.23,528
07/16/2001,11:40,283.99,283.99,283.99,283.99,1055
07/16/2001,11:45,283.09,283.09,283.09,283.09,1055
07/16/2001,11:46,283.05,283.05,282.43,282.43,127
07/16/2001,11:48,283.8,283.8,283.8,283.8,528
07/16/2001,11:51,283.76,283.76,283.76,283.76,106
07/16/2001,11:52,283.05,283.05,283.05,283.05,317
07/16/2001,11:53,283.05,283.05,283.05,283.05,739
07/16/2001,11:55,282.38,282.38,282.38,282.38,21
07/16/2001,11:57,281.86,281.86,281.86,281.86,739
07/16/2001,12:00,282.53,282.67,282.53,282.67,633
07/16/2001,12:03,282.67,282.67,282.67,282.67,422
07/16/2001,12:04,282.9,282.9,282.9,282.9,106
07/16/2001,12:05,282.57,283.19,282.57,283.19,84
07/16/2001,12:06,282.57,282.57,282.57,282.57,1013
07/16/2001,12:07,283.19,283.19,283.19,283.19,42
07/16/2001,12:08,282,282,282,282,42
07/16/2001,12:09,281.91,282.53,281.91,282.53,127
07/16/2001,12:10,281.86,281.86,281.86,281.86,633
07/16/2001,12:11,281.86,281.86,281.86,281.86,106
07/16/2001,12:12,281.91,282.48,281.91,282.48,612
07/16/2001,12:13,282.05,282.05,282.05,282.05,1055
07/16/2001,12:14,282.05,282.24,281.86,282.24,2111
07/16/2001,12:15,281.81,281.81,281.81,281.81,63
07/16/2001,12:17,281.91,281.91,281.91,281.91,528
07/16/2001,12:22,282.34,282.34,282.34,282.34,1034
07/16/2001,12:24,282.24,282.24,282.24,282.24,528
07/16/2001,12:33,281.15,281.15,281.15,281.15,211
07/16/2001,12:35,280.16,280.49,280.16,280.49,148
07/16/2001,12:36,281.25,281.25,281.25,281.25,528
07/16/2001,12:37,280.54,280.54,280.54,280.54,106
07/16/2001,12:38,280.68,280.68,280.44,280.44,232
07/16/2001,12:39,280.44,280.44,280.44,280.44,106
07/16/2001,12:41,280.58,280.58,280.58,280.58,443
07/16/2001,12:42,280.06,280.06,280.06,280.06,633
07/16/2001,12:48,281.06,281.06,281.06,281.06,528
07/16/2001,12:51,281.01,281.01,281.01,281.01,21
07/16/2001,12:53,280.35,280.35,280.35,280.35,507
07/16/2001,12:55,280.2,280.2,280.2,280.2,42
07/16/2001,12:57,279.97,279.97,279.92,279.92,127
07/16/2001,12:58,279.73,279.73,279.49,279.49,317
07/16/2001,12:59,279.49,279.49,279.49,279.49,317
07/16/2001,13:00,279.83,279.83,279.83,279.83,528
07/16/2001,13:12,279.54,279.54,279.54,279.54,528
07/16/2001,13:13,279.4,279.4,279.4,279.4,422
07/16/2001,13:14,278.4,278.4,278.4,278.4,42
07/16/2001,13:15,278.31,278.31,278.31,278.31,127
07/16/2001,13:16,278.31,278.31,278.31,278.31,211
07/16/2001,13:17,277.79,277.79,277.79,277.79,42
07/16/2001,13:18,277.6,277.6,277.6,277.6,63
07/16/2001,13:24,278.4,278.4,278.4,278.4,549
07/16/2001,13:26,277.84,277.84,277.84,277.84,1055
07/16/2001,13:27,277.6,277.6,277.6,277.6,2195
07/16/2001,13:37,276.79,276.79,276.79,276.79,549
07/16/2001,13:46,277.22,277.22,277.22,277.22,42
07/16/2001,13:47,277.36,277.36,277.36,277.36,106
07/16/2001,13:48,277.36,277.36,277.36,277.36,211
07/16/2001,13:49,277.36,277.36,277.36,277.36,549
07/16/2001,13:50,276.7,276.7,276.7,276.7,211
07/16/2001,13:51,276.41,276.41,276.41,276.41,528
07/16/2001,13:55,276.56,276.56,276.04,276.04,42
07/16/2001,13:56,276.08,276.18,275.99,275.99,2217
07/16/2001,13:58,275.61,275.61,275.61,275.61,63
07/16/2001,14:00,276.18,276.22,276.18,276.22,612
07/16/2001,14:02,275.56,275.75,275.28,275.75,5341
07/16/2001,14:04,275.94,275.94,275.94,275.94,21
07/16/2001,14:05,275.28,275.7,275.28,275.7,4243
07/16/2001,14:06,276.08,276.08,275.28,275.28,2132
07/16/2001,14:07,275.28,275.28,275.28,275.28,30609
07/16/2001,14:13,275.37,275.37,275.37,275.37,549
07/16/2001,14:15,274.8,274.8,274.8,274.8,21
07/16/2001,14:16,274.76,274.76,274.76,274.76,190
07/16/2001,14:20,274.52,274.52,274.52,274.52,1267
07/16/2001,14:21,274.24,274.24,273.34,273.57,296
07/16/2001,14:25,274.38,274.38,274.38,274.38,296
07/16/2001,14:28,274.24,274.28,274.24,274.28,169
07/16/2001,14:29,274.38,274.38,274.38,274.38,63
07/16/2001,14:30,274.42,274.42,274.42,274.42,21
07/16/2001,14:35,273.57,274.52,273.57,274.52,443
07/16/2001,14:36,274.52,274.52,274.52,274.52,14566
07/16/2001,14:37,274.05,275.04,274.05,275.04,591
07/16/2001,14:38,274.9,275.56,274.9,275.56,2385
07/16/2001,14:42,275.56,275.56,275.56,275.56,422
07/16/2001,14:43,275.89,275.89,275.89,275.89,21
07/16/2001,14:44,275.89,275.89,275.89,275.89,106
07/16/2001,14:47,276.41,276.41,276.41,276.41,211
07/16/2001,14:48,276.98,276.98,276.98,276.98,844
07/16/2001,14:49,277.12,277.12,277.12,277.12,549
07/16/2001,14:55,276.89,276.89,276.46,276.46,1372
07/16/2001,14:56,276.84,276.84,276.84,276.84,3356
07/16/2001,14:58,276.41,276.41,276.41,276.41,127
07/16/2001,14:59,276.84,276.84,276.84,276.84,232
07/16/2001,15:00,276.7,276.7,276.7,276.7,106
07/16/2001,15:01,277.03,277.03,277.03,277.03,443
07/16/2001,15:02,277.69,277.69,277.69,277.69,21
07/16/2001,15:06,278.74,278.74,278.74,278.74,127
07/16/2001,15:07,278.74,278.74,278.74,278.74,422
07/16/2001,15:08,278.74,278.74,278.74,278.74,633
07/16/2001,15:09,278.74,278.78,278.74,278.78,169
07/16/2001,15:10,278.74,278.74,278.74,278.74,760
07/16/2001,15:12,278.97,279.68,278.83,279.68,908
07/16/2001,15:13,279.49,279.49,279.49,279.49,21
07/16/2001,15:15,278.83,278.83,278.83,278.83,42
07/16/2001,15:20,278.74,279.4,278.74,279.4,274
07/16/2001,15:22,278.55,278.55,278.55,278.55,1583
07/16/2001,15:23,276.98,276.98,276.98,276.98,106
07/16/2001,15:24,276.98,276.98,276.98,276.98,106
07/16/2001,15:25,277.98,277.98,277.98,277.98,549
07/16/2001,15:29,276.79,276.79,276.79,276.79,42
07/16/2001,15:31,276.46,276.46,276.46,276.46,106
07/16/2001,15:32,276.98,276.98,276.65,276.65,253
07/16/2001,15:36,276.41,276.41,276.41,276.41,549
07/16/2001,15:37,276.18,276.18,276.18,276.18,6333
07/16/2001,15:38,275.04,275.04,275.04,275.04,84
07/16/2001,15:45,276.37,276.37,276.37,276.37,106
07/16/2001,15:48,275.32,276.7,275.32,276.7,654
07/16/2001,15:50,276.37,276.37,275.66,275.66,169
07/16/2001,15:51,276.37,276.41,276.37,276.41,253
07/16/2001,15:52,276.41,276.41,276.41,276.41,148
07/16/2001,15:54,276.84,276.84,276.84,276.84,169
07/16/2001,15:55,277.55,277.55,277.55,277.55,1098
07/16/2001,15:56,277.5,277.5,277.5,277.5,549
07/16/2001,15:57,277.5,277.5,277.5,277.5,21
07/16/2001,16:00,277.5,277.5,275.99,275.99,591
07/16/2001,16:01,275.99,275.99,275.99,275.99,844
07/16/2001,16:03,277.5,277.5,277.5,277.5,2111
07/17/2001,09:43,278.55,278.55,278.55,278.55,507
07/17/2001,09:45,279.49,279.49,279.49,279.49,3103
07/17/2001,09:47,280.11,280.82,280.11,280.82,2090
07/17/2001,09:48,281.34,281.39,281.34,281.39,1330
07/17/2001,09:49,281.39,281.39,281.39,281.39,528
07/17/2001,09:50,281.72,281.91,281.72,281.91,380
07/17/2001,09:51,283.24,283.24,281.86,281.86,42
07/17/2001,09:52,282.95,282.95,282.95,282.95,42
07/17/2001,09:55,279.54,279.54,279.54,279.54,106
07/17/2001,09:56,279.11,279.83,279.11,279.83,296
07/17/2001,09:57,279.87,279.87,279.87,279.87,1372
07/17/2001,10:00,280.87,280.87,280.87,280.87,528
07/17/2001,10:01,280.44,280.44,280.44,280.44,106
07/17/2001,10:05,278.97,278.97,278.97,278.97,106
07/17/2001,10:06,279.02,279.02,279.02,279.02,148
07/17/2001,10:07,279.07,279.21,279.07,279.07,3209
07/17/2001,10:08,279.16,279.21,279.11,279.21,106
07/17/2001,10:10,280.49,280.49,280.49,280.49,106
07/17/2001,10:12,279.3,279.3,279.16,279.16,633
07/17/2001,10:16,278.88,278.88,278.88,278.88,127
07/17/2001,10:17,278.97,279.02,278.97,279.02,2153
07/17/2001,10:24,280.25,280.25,280.25,280.25,422
07/17/2001,10:26,279.49,279.49,279.49,279.49,1119
07/17/2001,10:27,279.49,279.49,279.49,279.49,844
07/17/2001,10:29,277.17,277.17,277.17,277.17,1055
07/17/2001,10:30,276.84,276.84,276.84,276.84,486
07/17/2001,10:31,277.17,277.17,277.17,277.17,106
07/17/2001,10:32,277.5,277.6,277.5,277.6,1731
07/17/2001,10:35,278.74,278.74,278.74,278.74,106
07/17/2001,10:36,279.4,279.4,279.4,279.4,528
07/17/2001,10:37,278.64,278.64,278.64,278.64,169
07/17/2001,10:38,279.68,279.68,279.68,279.68,106
07/17/2001,10:39,279.97,279.97,279.97,279.97,42
07/17/2001,10:41,278.74,278.74,278.74,278.74,21
07/17/2001,10:43,278.88,278.88,278.88,278.88,1055
07/17/2001,10:47,279.21,279.21,279.21,279.21,21
07/17/2001,10:51,279.35,279.35,279.35,279.35,21
07/17/2001,10:55,279.11,279.11,279.11,279.11,106
07/17/2001,10:57,280.49,280.49,280.49,280.49,211
07/17/2001,11:03,280.2,280.2,280.2,280.2,106
07/17/2001,11:06,279.16,279.16,279.16,279.16,63
07/17/2001,11:07,279.49,279.92,279.49,279.92,232
07/17/2001,11:15,279.49,279.49,278.55,278.55,232
07/17/2001,11:21,277.46,277.46,277.46,277.46,633
07/17/2001,11:23,277.46,277.69,277.46,277.69,169
07/17/2001,11:24,277.6,277.6,276.41,276.41,274
07/17/2001,11:25,277.12,277.12,276.41,276.41,21152
07/17/2001,11:29,277.6,277.6,277.6,277.6,21
07/17/2001,11:31,278.12,278.12,278.12,278.12,84
07/17/2001,11:33,277.6,277.84,277.6,277.84,274
07/17/2001,11:35,277.12,277.12,277.12,277.12,106
07/17/2001,11:36,276.18,276.18,276.18,276.18,338
07/17/2001,11:38,276.13,276.13,276.13,276.13,338
07/17/2001,11:40,274.99,274.99,274.99,274.99,42
07/17/2001,11:42,274.95,274.95,274.8,274.8,2195
07/17/2001,11:43,274.8,274.8,274.76,274.76,2322
07/17/2001,11:44,274.99,274.99,274.76,274.76,1773
07/17/2001,11:45,275.56,275.66,275.56,275.66,211
07/17/2001,11:46,275.66,275.66,275.14,275.14,950
07/17/2001,11:47,275.7,275.7,275.7,275.7,42
07/17/2001,11:48,275.7,275.89,275.7,275.89,84
07/17/2001,11:50,275.23,275.23,275.23,275.23,1055
07/17/2001,11:51,274.99,274.99,274.99,274.99,464
07/17/2001,11:52,274.57,274.57,274.42,274.42,148
07/17/2001,11:54,274.76,274.76,274.76,274.76,127
07/17/2001,11:55,274.47,274.47,274.47,274.47,63
07/17/2001,12:05,275.23,275.23,275.23,275.23,106
07/17/2001,12:10,275.75,275.8,275.75,275.8,1288
07/17/2001,12:11,276.13,276.13,276.13,276.13,106
07/17/2001,12:12,275.8,276.27,275.8,276.27,591
07/17/2001,12:14,276.41,276.65,276.41,276.65,21912
07/17/2001,12:15,276.65,276.65,276.65,276.65,211
07/17/2001,12:16,276.89,276.89,276.89,276.89,106
07/17/2001,12:17,277.46,277.46,277.46,277.46,422
07/17/2001,12:18,277.41,277.41,277.41,277.41,106
07/17/2001,12:25,276.84,276.84,276.84,276.84,106
07/17/2001,12:28,277.65,277.65,277.65,277.65,211
07/17/2001,12:29,277.65,277.65,277.65,277.65,1055
07/17/2001,12:30,277.65,277.65,277.65,277.65,63
07/17/2001,12:35,278.21,278.21,278.21,278.21,844
07/17/2001,12:36,278.21,278.21,278.21,278.21,42
07/17/2001,12:40,277.84,277.84,277.84,277.84,21
07/17/2001,12:43,277.12,277.12,277.12,277.12,127
07/17/2001,12:44,277.12,277.12,277.12,277.12,127
07/17/2001,12:46,276.65,276.65,276.65,276.65,4222
07/17/2001,12:47,277.79,277.79,277.79,277.79,1055
07/17/2001,12:48,278.26,278.26,278.26,278.26,211
07/17/2001,12:52,279.07,279.07,279.07,279.07,106
07/17/2001,12:53,279.07,279.07,279.07,279.07,528
07/17/2001,12:55,278.97,278.97,278.97,278.97,84
07/17/2001,12:56,279.35,279.35,279.35,279.35,211
07/17/2001,12:59,279.45,279.45,279.45,279.45,42
07/17/2001,13:00,279.35,279.35,279.35,279.35,1055
07/17/2001,13:05,278.88,278.88,278.88,278.88,1055
07/17/2001,13:16,277.84,277.84,277.84,277.84,42
07/17/2001,13:31,279.73,279.73,279.73,279.73,1055
07/17/2001,13:32,279.78,279.78,279.78,279.78,211
07/17/2001,13:33,280.54,280.68,280.54,280.68,633
07/17/2001,13:34,280.77,280.77,280.77,280.77,528
07/17/2001,13:35,280.68,280.68,280.68,280.68,63
07/17/2001,13:36,280.68,280.68,279.78,279.78,3209
07/17/2001,13:46,279.49,279.49,279.49,279.49,127
07/17/2001,13:48,278.88,278.88,278.88,278.88,21
07/17/2001,13:50,279.49,279.49,279.49,279.49,42
07/17/2001,13:51,279.49,279.73,279.49,279.73,1541
07/17/2001,13:58,280.77,280.77,280.77,280.77,211
07/17/2001,14:00,280.91,280.91,280.91,280.91,1055
07/17/2001,14:02,281.67,281.67,281.39,281.39,1583
07/17/2001,14:03,281.86,281.86,281.86,281.86,2111
07/17/2001,14:04,281.39,281.81,281.39,281.81,1625
07/17/2001,14:05,281.63,281.63,281.29,281.29,1900
07/17/2001,14:06,281.53,281.53,281.53,281.53,42
07/17/2001,14:07,281.25,281.25,280.96,280.96,127
07/17/2001,14:08,280.91,280.91,280.91,280.91,633
07/17/2001,14:09,280.44,280.44,280.44,280.44,42
07/17/2001,14:10,280.91,280.91,280.91,280.91,359
07/17/2001,14:12,281.77,281.77,281.77,281.77,528
07/17/2001,14:17,281.39,281.63,281.39,281.63,4222
07/17/2001,14:18,281.53,281.53,281.53,281.53,21
07/17/2001,14:19,280.91,280.91,280.91,280.91,528
07/17/2001,14:25,281.15,281.15,281.15,281.15,106
07/17/2001,14:28,281.67,281.67,281.67,281.67,42
07/17/2001,14:31,281.67,281.67,281.29,281.29,1161
07/17/2001,14:32,281.29,281.67,281.29,281.67,2217
07/17/2001,14:34,280.68,280.68,280.68,280.68,1267
07/17/2001,14:35,280.68,280.68,280.68,280.68,844
07/17/2001,14:37,280.2,280.2,280.2,280.2,42
07/17/2001,14:38,280.39,280.39,280.39,280.39,211
07/17/2001,14:41,280.44,280.63,280.44,280.63,1055
07/17/2001,14:42,280.63,280.63,280.63,280.63,211
07/17/2001,14:45,280.25,280.25,280.25,280.25,1055
07/17/2001,14:46,280.58,280.58,280.58,280.58,106
07/17/2001,14:51,280.63,280.68,280.63,280.68,739
07/17/2001,14:57,280.44,280.44,280.44,280.44,42
07/17/2001,14:58,280.44,280.44,280.44,280.44,63
07/17/2001,14:59,280.68,280.68,280.68,280.68,2744
07/17/2001,15:01,280.68,280.68,280.68,280.68,1689
07/17/2001,15:05,280.91,280.91,280.91,280.91,63
07/17/2001,15:10,279.87,279.87,279.87,279.87,1055
07/17/2001,15:11,279.54,279.54,279.54,279.54,21
07/17/2001,15:12,279.49,279.49,278.83,278.83,148
07/17/2001,15:17,279.49,279.49,279.49,279.49,106
07/17/2001,15:20,279.83,279.83,279.83,279.83,21
07/17/2001,15:23,280.2,280.2,280.2,280.2,211
07/17/2001,15:25,280.68,280.68,280.68,280.68,528
07/17/2001,15:29,280.35,280.35,280.3,280.3,42
07/17/2001,15:31,279.59,279.59,279.59,279.59,697
07/17/2001,15:32,280.2,280.2,280.2,280.2,21
07/17/2001,15:33,279.97,279.97,279.97,279.97,211
07/17/2001,15:37,280.96,280.96,280.96,280.96,317
07/17/2001,15:38,281.06,281.06,281.06,281.06,106
07/17/2001,15:43,280.63,280.63,280.63,280.63,211
07/17/2001,15:44,280.2,280.2,280.2,280.2,1055
07/17/2001,15:45,280.39,280.39,280.25,280.25,1119
07/17/2001,15:47,280.25,280.25,280.25,280.25,21
07/17/2001,15:48,280.3,280.3,280.3,280.3,1034
07/17/2001,15:49,280.2,280.3,280.2,280.3,1330
07/17/2001,15:52,281.1,281.1,281.1,281.1,1055
07/17/2001,15:59,280.68,280.68,280.06,280.06,5066
07/17/2001,16:00,282.15,282.15,282.15,282.15,42
07/17/2001,16:01,282.15,282.15,282.15,282.15,844
07/18/2001,09:43,277.22,277.22,275.47,275.47,2195
07/18/2001,09:44,276.65,276.65,274.99,274.99,169
07/18/2001,09:45,274.99,276.13,274.76,274.76,127
07/18/2001,09:47,273,273,273,273,528
07/18/2001,09:48,273.81,274.76,272.67,273.43,23875
07/18/2001,09:49,274.24,274.24,274.24,274.24,549
07/18/2001,09:50,274.24,274.24,273.15,273.57,8444
07/18/2001,09:51,272.53,272.53,272.53,272.53,211
07/18/2001,09:52,272.39,272.39,272.01,272.01,2428
07/18/2001,09:53,273.57,273.57,273.57,273.57,21
07/18/2001,09:54,272.62,273.57,272.39,273.57,9077
07/18/2001,09:55,273.29,273.29,272.81,272.81,1562
07/18/2001,09:56,272.86,272.86,272.67,272.67,844
07/18/2001,09:57,271.44,271.44,271.44,271.44,1055
07/18/2001,09:58,272.01,272.01,272.01,272.01,1055
07/18/2001,10:01,270.26,270.97,270.02,270.02,633
07/18/2001,10:02,270.02,270.02,270.02,270.02,5847
07/18/2001,10:03,270.26,271.2,270.02,271.2,3884
07/18/2001,10:04,271.2,271.2,271.2,271.2,21
07/18/2001,10:05,270.73,270.73,270.73,270.73,21
07/18/2001,10:06,270.02,270.02,270.02,270.02,63
07/18/2001,10:07,270.02,270.02,270.02,270.02,42
07/18/2001,10:08,268.83,268.83,268.46,268.46,148
07/18/2001,10:10,268.36,268.36,268.36,268.36,2111
07/18/2001,10:12,268.79,269.31,268.79,268.93,464
07/18/2001,10:13,268.88,270.07,268.88,270.07,148
07/18/2001,10:16,268.88,268.88,268.88,268.88,1583
07/18/2001,10:17,268.98,268.98,268.98,268.98,211
07/18/2001,10:19,268.83,269.55,268.83,269.55,1625
07/18/2001,10:20,269.55,269.55,269.55,269.55,1879
07/18/2001,10:21,269.69,269.69,269.69,269.69,42
07/18/2001,10:24,270.59,270.59,270.59,270.59,950
07/18/2001,10:26,271.39,271.39,270.68,270.68,654
07/18/2001,10:27,271.44,271.82,271.44,271.82,1267
07/18/2001,10:28,271.82,272.29,271.82,272.29,127
07/18/2001,10:30,271.72,271.72,271.72,271.72,42
07/18/2001,10:31,270.3,270.3,270.3,270.3,84
07/18/2001,10:33,270.02,270.02,270.02,270.02,21
07/18/2001,10:34,269.36,269.73,269.36,269.73,296
07/18/2001,10:35,269.45,269.45,269.45,269.45,63
07/18/2001,10:36,269.83,269.83,269.83,269.83,1098
07/18/2001,10:39,271.49,272.39,271.49,272.39,232
07/18/2001,10:41,271.91,272.1,271.91,272.1,211
07/18/2001,10:42,272.25,272.25,272.25,272.25,211
07/18/2001,10:44,272.15,272.15,272.15,272.15,42
07/18/2001,10:45,271.35,271.35,271.35,271.35,63
07/18/2001,10:46,272.96,273.67,272.86,273.67,2533
07/18/2001,10:47,273.38,273.38,273.38,273.38,1794
07/18/2001,10:51,272.39,273.24,272.39,273.24,21363
07/18/2001,10:52,273.38,273.57,273.38,273.57,1161
07/18/2001,10:53,273.86,273.86,273.86,273.86,211
07/18/2001,10:54,274.24,274.28,274.24,274.28,2681
07/18/2001,10:55,275.09,275.09,275.09,275.09,2069
07/18/2001,10:56,274.28,274.28,274.28,274.28,106
07/18/2001,10:57,274.52,274.52,274.52,274.52,2111
07/18/2001,10:59,274.42,274.42,274.28,274.28,3166
07/18/2001,11:00,273.19,273.19,273.19,273.19,211
07/18/2001,11:02,273.57,273.57,273.57,273.57,2111
07/18/2001,11:03,273.38,273.38,273.38,273.38,21110
07/18/2001,11:07,273.19,273.19,273.19,273.19,42
07/18/2001,11:10,273.71,273.71,273.71,273.71,211
07/18/2001,11:15,273.76,273.76,273.76,273.76,42
07/18/2001,11:21,274.42,274.42,274.42,274.42,106
07/18/2001,11:23,273.81,273.81,273.81,273.81,42
07/18/2001,11:24,273.1,273.1,273.1,273.1,169
07/18/2001,11:25,273.1,273.1,273.1,273.1,42
07/18/2001,11:29,272.43,272.43,272.43,272.43,84
07/18/2001,11:31,272.34,272.34,271.53,271.53,443
07/18/2001,11:32,272.39,272.39,272.39,272.39,169
07/18/2001,11:33,272.39,272.39,272.39,272.39,169
07/18/2001,11:34,272.39,272.39,272.39,272.39,1055
07/18/2001,11:35,272.43,272.43,272.43,272.43,169
07/18/2001,11:42,272.43,272.43,272.43,272.43,63
07/18/2001,11:43,272.39,272.39,272.39,272.39,106
07/18/2001,11:53,272.39,272.62,272.39,272.62,232
07/18/2001,11:55,272.81,272.81,272.81,272.81,21
07/18/2001,12:00,273.33,273.33,273.33,273.33,1055
07/18/2001,12:02,273.52,273.52,273.52,273.52,42
07/18/2001,12:06,273.57,273.57,273.57,273.57,106
07/18/2001,12:07,274.47,274.47,274.47,274.47,106
07/18/2001,12:08,274.76,274.76,274.05,274.05,148
07/18/2001,12:10,275.94,275.94,275.94,275.94,633
07/18/2001,12:11,275.99,276.13,275.94,276.13,2765
07/18/2001,12:12,276.46,276.46,276.46,276.46,1055
07/18/2001,12:17,275.94,275.94,275.94,275.94,950
07/18/2001,12:27,274.76,274.76,274.76,274.76,127
07/18/2001,12:32,274.76,274.76,274.76,274.76,21
07/18/2001,12:37,273.33,273.33,273.33,273.33,2111
07/18/2001,12:40,272.77,272.77,272.77,272.77,21
07/18/2001,12:41,272.91,272.91,272.91,272.91,42
07/18/2001,12:44,274.09,274.09,274.09,274.09,21
07/18/2001,12:45,275.09,275.09,275.09,275.09,1055
07/18/2001,12:48,274.57,274.57,274.57,274.57,211
07/18/2001,12:49,275.14,275.14,275.14,275.14,211
07/18/2001,12:53,274.76,274.76,274.05,274.76,3019
07/18/2001,12:54,274.76,274.76,274.76,274.76,211
07/18/2001,12:55,274.95,274.99,274.95,274.99,528
07/18/2001,12:56,275.09,275.09,275.09,275.09,528
07/18/2001,13:00,275.89,275.94,275.89,275.94,528
07/18/2001,13:01,275.94,275.94,275.94,275.94,31664
07/18/2001,13:03,276.65,276.65,276.65,276.65,1478
07/18/2001,13:04,276.65,276.65,276.6,276.6,654
07/18/2001,13:05,277.08,277.98,277.08,277.98,211
07/18/2001,13:07,278.17,278.78,277.6,278.02,464
07/18/2001,13:08,278.07,278.31,278.07,278.31,2005
07/18/2001,13:09,277.55,277.55,277.55,277.55,63
07/18/2001,13:10,278.26,278.26,278.26,278.26,2322
07/18/2001,13:11,278.07,278.07,278.07,278.07,2744
07/18/2001,13:12,278.07,278.07,278.07,278.07,950
07/18/2001,13:14,277.93,277.93,277.93,277.93,42
07/18/2001,13:17,277.6,277.79,277.6,277.79,253
07/18/2001,13:18,278.07,278.07,278.07,278.07,3272
07/18/2001,13:19,278.26,278.26,278.26,278.26,422
07/18/2001,13:21,279.07,279.07,279.07,279.07,21
07/18/2001,13:23,280.11,280.11,280.11,280.11,422
07/18/2001,13:24,279.49,279.49,279.49,279.49,2955
07/18/2001,13:25,279.92,279.97,279.92,279.97,1520
07/18/2001,13:27,280.91,280.91,279.45,279.45,443
07/18/2001,13:29,279.02,279.02,279.02,279.02,211
07/18/2001,13:30,279.97,279.97,279.97,279.97,127
07/18/2001,13:32,280.91,280.96,280.91,280.96,1203
07/18/2001,13:33,280.72,280.72,280.72,280.72,211
07/18/2001,13:35,281.25,281.25,281.25,281.25,232
07/18/2001,13:37,281.15,281.15,281.15,281.15,2111
07/18/2001,13:38,281.53,281.53,281.53,281.53,211
07/18/2001,13:39,280.68,280.68,280.68,280.68,739
07/18/2001,13:40,280.68,281.34,280.68,281.34,1055
07/18/2001,13:41,281.29,281.34,281.29,281.34,633
07/18/2001,13:42,281.39,281.39,281.39,281.39,591
07/18/2001,13:43,281.39,281.39,281.39,281.39,1457
07/18/2001,13:44,282.24,282.24,282.24,282.24,211
07/18/2001,13:45,282.05,282.05,282.05,282.05,211
07/18/2001,13:46,282.19,282.19,281.01,281.01,127
07/18/2001,13:52,281.01,281.01,281.01,281.01,106
07/18/2001,13:54,281.34,281.34,281.34,281.34,42
07/18/2001,13:58,282.81,283.99,282.81,283.99,591
07/18/2001,13:59,284.14,284.18,284.14,284.18,2322
07/18/2001,14:00,284.18,284.33,284.18,284.33,443
07/18/2001,14:01,284.23,284.23,284.18,284.18,31876
07/18/2001,14:02,284.7,284.7,283.05,283.05,253
07/18/2001,14:03,283,283,281.39,281.39,3166
07/18/2001,14:04,282.05,282.05,281.39,281.63,5341
07/18/2001,14:06,280.2,280.68,280.2,280.68,1161
07/18/2001,14:07,279.97,279.97,279.92,279.92,274
07/18/2001,14:08,279.49,279.49,279.02,279.02,1055
07/18/2001,14:09,279.4,279.49,279.11,279.49,4433
07/18/2001,14:10,279.54,279.54,279.54,279.54,21110
07/18/2001,14:11,278.69,278.69,278.69,278.69,42
07/18/2001,14:12,279.49,279.49,279.49,279.49,1055
07/18/2001,14:13,279.49,279.49,278.59,279.49,127
07/18/2001,14:14,278.78,278.78,278.78,278.78,106
07/18/2001,14:15,278.31,278.78,278.31,278.78,422
07/18/2001,14:16,278.07,278.07,278.07,278.07,211
07/18/2001,14:17,278.02,278.02,276.27,276.27,16360
07/18/2001,14:18,276.6,276.6,276.6,276.6,84
07/18/2001,14:20,276.65,276.7,276.41,276.7,18956
07/18/2001,14:21,277.03,277.12,277.03,277.12,1372
07/18/2001,14:22,277.12,277.12,276.65,276.65,380
07/18/2001,14:23,276.27,276.27,276.18,276.18,486
07/18/2001,14:24,275.94,275.94,275.94,275.94,211
07/18/2001,14:25,275.89,275.89,275.89,275.89,106
07/18/2001,14:26,274.52,274.52,274.14,274.14,16423
07/18/2001,14:29,273.38,273.81,273.38,273.81,908
07/18/2001,14:31,273.57,273.57,272.91,272.91,1499
07/18/2001,14:32,273.86,274.24,273.86,274.24,2871
07/18/2001,14:33,274.76,274.76,274.28,274.28,4581
07/18/2001,14:34,274.76,274.85,274.28,274.85,6586
07/18/2001,14:35,275.47,275.94,275.47,275.94,422
07/18/2001,14:36,276.13,276.13,276.13,276.13,317
07/18/2001,14:37,276.84,276.84,276.13,276.13,232
07/18/2001,14:38,275.7,275.7,275.7,275.7,106
07/18/2001,14:41,273.62,273.62,273.62,273.62,42
07/18/2001,14:43,274.95,274.95,274.95,274.95,21
07/18/2001,14:45,275.94,275.94,275.94,275.94,10555
07/18/2001,14:46,275.94,275.94,275.94,275.94,106
07/18/2001,14:47,276.41,276.41,276.41,276.41,2111
07/18/2001,14:48,274.9,274.9,274.9,274.9,42
07/18/2001,14:51,275.42,275.42,275.42,275.42,148
07/18/2001,14:53,275.47,275.47,275.47,275.47,127
07/18/2001,14:54,276.51,276.51,276.51,276.51,63
07/18/2001,14:55,276.51,276.51,276.51,276.51,106
07/18/2001,14:56,276.6,276.6,276.6,276.6,422
07/18/2001,14:57,276.6,276.6,276.6,276.6,211
07/18/2001,14:58,275.94,275.94,275.94,275.94,2111
07/18/2001,15:00,275.47,275.47,275.47,275.47,4222
07/18/2001,15:01,275.23,275.23,275.23,275.23,21
07/18/2001,15:02,274.76,274.76,274.76,274.76,211
07/18/2001,15:03,274,274,274,274,211
07/18/2001,15:05,273.81,273.81,273.81,273.81,211
07/18/2001,15:07,273.19,273.19,273.19,273.19,211
07/18/2001,15:09,274.47,274.47,274.47,274.47,422
07/18/2001,15:10,274.47,274.66,274.47,274.66,232
07/18/2001,15:11,274.66,274.66,274.66,274.66,42
07/18/2001,15:15,274.76,274.76,274.76,274.76,2111
07/18/2001,15:16,274.05,275.23,274.05,275.23,5320
07/18/2001,15:17,275.23,275.23,275.23,275.23,232
07/18/2001,15:22,276.22,276.22,276.22,276.22,317
07/18/2001,15:23,276.18,276.18,276.18,276.18,1055
07/18/2001,15:24,276.65,276.65,276.65,276.65,7388
07/18/2001,15:26,276.08,276.08,276.08,276.08,21
07/18/2001,15:27,275.32,275.32,275.32,275.32,42
07/18/2001,15:29,274.8,274.8,274.8,274.8,844
07/18/2001,15:30,275.23,275.23,275.23,275.23,84
07/18/2001,15:31,274.8,275.28,274.8,275.28,1182
07/18/2001,15:35,275.28,275.28,275.28,275.28,21
07/18/2001,15:36,276.79,276.79,276.79,276.79,21
07/18/2001,15:38,277.12,277.84,277.12,277.84,2217
07/18/2001,15:39,277.98,277.98,277.98,277.98,633
07/18/2001,15:40,277.12,277.12,277.12,277.12,21
07/18/2001,15:44,276.84,276.84,276.84,276.84,106
07/18/2001,15:45,276.79,276.79,276.79,276.79,211
07/18/2001,15:47,277.22,277.22,277.22,277.22,21
07/18/2001,15:48,278.31,278.31,278.31,278.31,106
07/18/2001,15:49,278.31,278.64,278.26,278.26,2639
07/18/2001,15:50,278.64,278.69,278.64,278.69,422
07/18/2001,15:51,278.64,278.64,278.64,278.64,84
07/18/2001,15:52,278.69,279.35,278.69,278.74,274
07/18/2001,15:53,279.49,279.92,279.49,279.92,1604
07/18/2001,15:54,279.16,280.39,279.16,280.39,1077
07/18/2001,15:55,280.68,280.68,279.97,279.97,739
07/18/2001,15:56,281.1,281.1,281.1,281.1,3061
07/18/2001,15:57,280.44,281.53,280.44,281.53,464
07/18/2001,15:58,281.53,282.05,281.53,282.05,1182
07/18/2001,15:59,282.05,282.38,281.91,282.1,1773
07/18/2001,16:00,282.1,282.1,282.1,282.1,317
07/18/2001,16:03,282.34,282.34,282.34,282.34,2111
07/18/2001,16:06,283.28,283.28,283.28,283.28,42
07/18/2001,16:29,283.24,283.24,283.24,283.24,106
07/19/2001,09:39,281.63,281.63,281.63,281.63,10745
07/19/2001,09:40,284.23,285.18,284.23,285.18,697
07/19/2001,09:41,284.23,284.23,284.23,284.23,549
07/19/2001,09:42,285.18,285.18,285.18,285.18,3166
07/19/2001,09:43,284.47,284.47,284.47,284.47,63
07/19/2001,09:44,283.99,283.99,283.99,283.99,2048
07/19/2001,09:45,283.99,283.99,283.05,283.05,274
07/19/2001,09:46,282.57,283.28,282.57,283.28,5383
07/19/2001,09:47,282.76,282.76,282.19,282.76,2195
07/19/2001,09:48,282.95,282.95,282.95,282.95,6333
07/19/2001,09:49,283.05,283.05,283.05,283.05,633
07/19/2001,09:50,283.52,285.04,283.52,285.04,528
07/19/2001,09:51,285.04,285.04,285.04,285.04,1055
07/19/2001,09:52,285.18,285.51,285.18,285.51,274
07/19/2001,09:53,285.6,286.36,285.6,285.6,802
07/19/2001,09:54,286.98,286.98,286.6,286.6,528
07/19/2001,09:55,285.65,285.65,285.23,285.23,148
07/19/2001,09:56,285.23,285.65,285.23,285.41,2153
07/19/2001,09:57,284.8,284.8,284.8,284.8,5700
07/19/2001,09:58,284.94,284.94,284.94,284.94,4243
07/19/2001,09:59,285.37,285.41,284.94,285.41,1921
07/19/2001,10:00,284.99,285.41,284.99,285.41,1731
07/19/2001,10:01,285.18,285.37,284.94,285.37,1879
07/19/2001,10:02,286.32,286.32,284.94,284.94,1182
07/19/2001,10:03,284.94,284.94,284.94,284.94,950
07/19/2001,10:04,284.23,284.23,284.23,284.23,1562
07/19/2001,10:05,284.7,284.94,284.23,284.94,13004
07/19/2001,10:06,284.94,284.94,284.94,284.94,359
07/19/2001,10:07,285.18,285.51,285.18,285.51,8085
07/19/2001,10:09,286.13,286.13,284.66,285.18,22228
07/19/2001,10:16,282.57,282.57,282.57,282.57,63
07/19/2001,10:18,282.43,282.43,282.43,282.43,21
07/19/2001,10:19,283.61,283.61,283.61,283.61,21
07/19/2001,10:20,283.28,283.28,283.28,283.28,42
07/19/2001,10:23,283.38,283.8,283.33,283.8,296
07/19/2001,10:25,283.05,283.05,283.05,283.05,106
07/19/2001,10:26,281.81,281.81,281.81,281.81,2005
07/19/2001,10:27,282,282,282,282,591
07/19/2001,10:29,281.2,281.2,280.87,280.96,654
07/19/2001,10:31,282.34,282.34,282.34,282.34,211
07/19/2001,10:32,282.67,282.67,282.67,282.67,1055
07/19/2001,10:35,282.1,282.1,282.1,282.1,21
07/19/2001,10:37,280.82,280.82,280.82,280.82,422
07/19/2001,10:38,280.25,280.25,280.25,280.25,844
07/19/2001,10:39,279.97,279.97,279.97,279.97,2111
07/19/2001,10:41,280.96,281.63,280.96,281.63,570
07/19/2001,10:42,281.39,281.77,281.39,281.77,1034
07/19/2001,10:43,280.68,280.68,280.68,280.68,1583
07/19/2001,10:44,282.48,282.48,282.48,282.48,422
07/19/2001,10:51,283.76,283.76,283.76,283.76,21
07/19/2001,10:52,284.61,285.32,284.61,285.32,1583
07/19/2001,10:55,284.56,284.56,284.56,284.56,211
07/19/2001,10:58,283.52,283.52,283.52,283.52,633
07/19/2001,10:59,283.52,283.57,283.52,283.57,676
07/19/2001,11:00,284.47,284.47,284.47,284.47,2174
07/19/2001,11:01,284.47,284.7,284.47,284.7,2153
07/19/2001,11:02,285.41,285.41,285.41,285.41,1055
07/19/2001,11:03,285.41,285.41,285.41,285.41,1267
07/19/2001,11:04,285.41,285.41,285.41,285.41,1900
07/19/2001,11:05,285.65,285.65,285.65,285.65,2111
07/19/2001,11:06,286.13,286.13,286.13,286.13,106
07/19/2001,11:07,286.32,286.36,286.32,286.36,1224
07/19/2001,11:08,286.84,286.84,286.84,286.84,1055
07/19/2001,11:09,286.32,286.32,286.32,286.32,106
07/19/2001,11:10,286.13,286.13,286.13,286.13,21
07/19/2001,11:11,286.08,286.08,285.7,285.7,1984
07/19/2001,11:12,286.13,286.13,286.13,286.13,2132
07/19/2001,11:13,285.7,285.7,285.7,285.7,211
07/19/2001,11:14,285.7,285.7,285.7,285.7,63
07/19/2001,11:19,288.59,288.59,288.59,288.59,633
07/19/2001,11:24,286.88,286.88,286.88,286.88,169
07/19/2001,11:25,286.88,286.88,286.88,286.88,1055
07/19/2001,11:27,287.64,287.64,287.4,287.4,63
07/19/2001,11:28,287.78,287.78,287.78,287.78,106
07/19/2001,11:30,286.69,286.69,286.69,286.69,106
07/19/2001,11:34,287.78,287.78,287.78,287.78,127
07/19/2001,11:35,288.07,288.07,288.07,288.07,1055
07/19/2001,11:36,288.49,288.49,288.49,288.49,106
07/19/2001,11:38,288.07,288.45,288.02,288.02,2786
07/19/2001,11:39,288.45,288.45,287.83,287.83,2744
07/19/2001,11:40,287.78,287.78,287.78,287.78,6333
07/19/2001,11:49,286.6,286.6,286.6,286.6,106
07/19/2001,11:51,286.55,286.55,286.55,286.55,21
07/19/2001,11:52,286.6,286.6,286.6,286.6,42
07/19/2001,11:59,286.13,286.13,286.13,286.13,106
07/19/2001,12:01,286.13,286.13,286.13,286.13,21
07/19/2001,12:02,286.13,286.13,286.13,286.13,106
07/19/2001,12:03,286.13,286.13,286.13,286.13,106
07/19/2001,12:04,286.22,286.36,286.22,286.36,528
07/19/2001,12:06,286.13,286.13,286.13,286.13,211
07/19/2001,12:07,287.5,287.5,287.5,287.5,42
07/19/2001,12:10,287.55,287.55,287.55,287.55,42
07/19/2001,12:11,287.55,287.64,287.55,287.64,844
07/19/2001,12:13,287.07,287.07,287.07,287.07,21
07/19/2001,12:14,286.6,286.6,286.6,286.6,42
07/19/2001,12:23,285.75,285.75,285.75,285.75,21
07/19/2001,12:25,285.65,285.65,285.65,285.65,21
07/19/2001,12:28,285.65,285.65,285.65,285.65,84
07/19/2001,12:29,285.51,285.51,285.41,285.41,148
07/19/2001,12:30,285.65,285.65,285.65,285.65,106
07/19/2001,12:35,285.41,285.41,285.41,285.41,21
07/19/2001,12:36,284.7,284.7,284.7,284.7,106
07/19/2001,12:41,284.7,284.7,284.7,284.7,211
07/19/2001,12:43,285.75,285.75,285.75,285.75,21
07/19/2001,12:44,286.79,286.79,286.6,286.6,317
07/19/2001,12:51,286.6,286.6,286.6,286.6,528
07/19/2001,12:56,286.13,286.13,286.13,286.13,63
07/19/2001,13:01,285.65,285.65,285.65,285.65,1689
07/19/2001,13:03,284.85,284.85,284.85,284.85,63
07/19/2001,13:09,285.94,285.98,285.94,285.98,84
07/19/2001,13:12,286.46,286.46,286.46,286.46,42
07/19/2001,13:13,286.79,286.79,286.79,286.79,169
07/19/2001,13:22,287.03,287.03,287.03,287.03,21
07/19/2001,13:24,287.31,287.31,287.31,287.31,528
07/19/2001,13:28,286.13,286.13,286.13,286.13,127
07/19/2001,13:34,287.07,287.07,287.07,287.07,148
07/19/2001,13:40,286.27,286.27,286.27,286.27,2111
07/19/2001,13:41,286.5,286.5,286.5,286.5,21
07/19/2001,13:42,286.6,286.6,286.55,286.55,549
07/19/2001,13:43,286.27,286.6,286.27,286.6,1604
07/19/2001,13:46,285.7,285.7,285.7,285.7,528
07/19/2001,13:48,286.79,286.79,286.79,286.79,528
07/19/2001,13:51,285.41,285.41,285.41,285.41,42
07/19/2001,13:54,284.99,284.99,284.99,284.99,106
07/19/2001,13:57,285.18,285.18,285.18,285.18,106
07/19/2001,14:10,284.23,284.23,284.23,284.23,190
07/19/2001,14:11,285.04,285.18,285.04,285.18,42
07/19/2001,14:12,285.41,285.41,285.41,285.41,1055
07/19/2001,14:14,284.85,284.85,284.51,284.51,570
07/19/2001,14:16,284.23,284.23,284.23,284.23,211
07/19/2001,14:18,284.14,284.14,284.14,284.14,21
07/19/2001,14:20,285.41,285.41,285.41,285.41,63
07/19/2001,14:28,285.65,285.65,285.65,285.65,211
07/19/2001,14:29,286.17,286.17,286.17,286.17,21
07/19/2001,14:34,286.79,286.79,286.79,286.79,63
07/19/2001,14:35,286.84,286.84,286.84,286.84,106
07/19/2001,14:36,287.5,287.5,287.5,287.5,106
07/19/2001,14:45,287.4,287.4,287.4,287.4,21
07/19/2001,14:51,288.02,288.02,288.02,288.02,84
07/19/2001,14:53,288.87,288.87,288.87,288.87,21
07/19/2001,14:56,288.02,288.02,287.17,287.17,169
07/19/2001,15:00,288.02,288.02,288.02,288.02,528
07/19/2001,15:04,287.07,287.07,287.07,287.07,317
07/19/2001,15:08,286.88,286.88,286.88,286.88,169
07/19/2001,15:10,286.08,286.08,286.08,286.08,1055
07/19/2001,15:12,286.88,287.07,286.88,287.07,528
07/19/2001,15:19,287.07,287.07,287.07,287.07,1055
07/19/2001,15:20,287.97,287.97,287.97,287.97,42
07/19/2001,15:24,287.07,287.07,287.07,287.07,106
07/19/2001,15:25,286.88,286.88,286.88,286.88,148
07/19/2001,15:28,286.6,286.6,286.6,286.6,106
07/19/2001,15:43,287.88,287.97,287.88,287.97,84
07/19/2001,15:45,287.97,287.97,287.97,287.97,106
07/19/2001,15:47,287.31,287.88,287.31,287.88,84
07/19/2001,15:51,287.31,287.31,287.31,287.31,1055
07/19/2001,15:53,286.84,286.84,286.84,286.84,106
07/19/2001,15:54,286.6,286.6,286.6,286.6,2111
07/19/2001,15:57,287.07,287.07,287.07,287.07,63
07/19/2001,15:58,286.65,286.65,286.65,286.65,1055
07/19/2001,15:59,287.4,287.55,287.4,287.55,317
07/20/2001,09:41,295.13,295.13,295.13,295.13,12159
07/20/2001,09:42,295.13,295.13,295.13,295.13,211
07/20/2001,09:43,295.6,295.6,295.6,295.6,528
07/20/2001,09:44,294.18,294.18,294.18,294.18,190
07/20/2001,09:45,293.7,293.7,293.04,293.04,148
07/20/2001,09:46,292.52,292.52,292.52,292.52,253
07/20/2001,09:48,293.52,293.61,292.19,293.61,63
07/20/2001,09:49,293.66,293.66,293.23,293.23,106
07/20/2001,09:50,293.7,293.7,293.7,293.7,21
07/20/2001,09:51,295.13,295.13,294.65,294.65,21131
07/20/2001,09:52,295.55,295.6,294.89,295.55,7726
07/20/2001,09:54,295.13,295.13,294.65,294.65,11631
07/20/2001,09:55,294.65,295.08,293.7,293.7,1161
07/20/2001,09:57,295.13,295.13,295.13,295.13,1224
07/20/2001,09:58,295.13,295.13,295.13,295.13,274
07/20/2001,09:59,295.6,295.6,295.6,295.6,42
07/20/2001,10:05,294.32,294.32,294.32,294.32,148
07/20/2001,10:06,294.32,294.89,294.32,294.89,422
07/20/2001,10:08,295.6,295.6,295.6,295.6,1055
07/20/2001,10:11,295.36,295.36,295.36,295.36,2554
07/20/2001,10:12,295.36,295.36,295.36,295.36,612
07/20/2001,10:13,295.32,295.32,295.32,295.32,63
07/20/2001,10:14,293.94,294.51,293.94,293.94,2238
07/20/2001,10:16,294.42,294.42,294.42,294.42,21
07/20/2001,10:19,294.42,294.42,294.42,294.42,63
07/20/2001,10:20,294.65,294.65,294.65,294.65,42
07/20/2001,10:21,293.99,293.99,293.99,293.99,63
07/20/2001,10:22,293.75,293.75,293.75,293.75,992
07/20/2001,10:23,294.27,294.42,294.27,294.42,253
07/20/2001,10:24,294.18,294.65,294.18,294.65,443
07/20/2001,10:26,294.89,294.89,294.89,294.89,106
07/20/2001,10:28,295.98,295.98,295.98,295.98,106
07/20/2001,10:29,295.27,295.27,295.27,295.27,211
07/20/2001,10:30,295.32,295.32,295.22,295.22,253
07/20/2001,10:31,294.51,294.51,294.51,294.51,844
07/20/2001,10:33,294.89,295.13,294.61,295.13,1372
07/20/2001,10:34,295.69,295.69,295.69,295.69,528
07/20/2001,10:36,295.69,295.69,295.69,295.69,507
07/20/2001,10:41,296.03,296.03,296.03,296.03,21
07/20/2001,10:44,296.03,296.03,296.03,296.03,232
07/20/2001,10:45,296.03,296.03,296.03,296.03,211
07/20/2001,10:46,295.69,295.69,295.69,295.69,5277
07/20/2001,10:48,295.69,296.03,295.69,296.03,6417
07/20/2001,10:51,295.93,295.93,295.93,295.93,211
07/20/2001,10:52,295.98,295.98,295.98,295.98,1055
07/20/2001,10:53,296.07,296.07,296.07,296.07,1055
07/20/2001,10:55,296.83,296.83,296.83,296.83,21
07/20/2001,11:00,295.36,296.45,295.36,296.45,549
07/20/2001,11:02,295.6,295.6,295.6,295.6,148
07/20/2001,11:03,295.98,295.98,295.32,295.32,106
07/20/2001,11:04,295.17,295.17,295.17,295.17,211
07/20/2001,11:08,295.13,295.13,295.13,295.13,232
07/20/2001,11:09,295.13,295.13,295.13,295.13,106
07/20/2001,11:10,295.13,295.13,295.13,295.13,84
07/20/2001,11:11,295.08,295.08,295.08,295.08,232
07/20/2001,11:12,295.08,295.55,295.08,295.55,549
07/20/2001,11:13,295.55,295.55,295.55,295.55,21
07/20/2001,11:14,295.84,295.84,295.84,295.84,42
07/20/2001,11:15,295.79,295.79,295.79,295.79,42
07/20/2001,11:16,295.13,295.79,295.13,295.79,1077
07/20/2001,11:17,295.74,295.74,295.74,295.74,21
07/20/2001,11:19,294.65,294.65,294.65,294.65,21
07/20/2001,11:21,295.6,295.6,295.6,295.6,633
07/20/2001,11:23,295.84,295.84,295.84,295.84,802
07/20/2001,11:24,296.03,296.07,296.03,296.07,1098
07/20/2001,11:27,297.68,297.68,297.68,297.68,253
07/20/2001,11:29,297.26,297.26,297.26,297.26,21
07/20/2001,11:32,297.92,297.97,297.92,297.97,2322
07/20/2001,11:33,298.44,298.44,298.44,298.44,42
07/20/2001,11:36,297.35,297.35,297.35,297.35,84
07/20/2001,11:37,298.21,298.21,298.21,298.21,21
07/20/2001,11:39,298.11,298.11,298.11,298.11,4222
07/20/2001,11:40,298.21,298.21,297.97,297.97,1267
07/20/2001,11:42,298.44,298.44,298.44,298.44,2195
07/20/2001,11:43,298.39,298.44,298.39,298.44,1119
07/20/2001,11:47,299.72,299.72,299.72,299.72,21
07/20/2001,11:48,299.67,299.67,298.77,298.77,612
07/20/2001,11:49,298.77,298.77,298.77,298.77,84
07/20/2001,11:50,299.15,299.15,299.15,299.15,6396
07/20/2001,11:52,299.15,299.15,299.15,299.15,633
07/20/2001,11:54,298.92,298.92,298.92,298.92,21110
07/20/2001,12:00,298.92,299.39,298.92,299.39,507
07/20/2001,12:03,298.44,298.44,298.44,298.44,211
07/20/2001,12:04,298.35,298.35,298.35,298.35,528
07/20/2001,12:09,299.25,299.29,299.25,299.29,169
07/20/2001,12:10,299.25,299.25,299.25,299.25,106
07/20/2001,12:13,299.29,299.29,299.29,299.29,106
07/20/2001,12:23,298.92,298.92,298.92,298.92,317
07/20/2001,12:25,299.72,299.72,299.72,299.72,21
07/20/2001,12:29,299.39,299.39,299.39,299.39,106
07/20/2001,12:32,299.86,299.86,299.86,299.86,1055
07/20/2001,12:34,299.63,299.63,299.63,299.63,106
07/20/2001,12:35,299.86,299.86,299.86,299.86,42
07/20/2001,12:40,299.77,299.77,299.77,299.77,528
07/20/2001,12:41,299.77,299.77,299.77,299.77,2111
07/20/2001,12:43,300.34,300.34,300.34,300.34,633
07/20/2001,12:44,300.34,300.34,300.34,300.34,865
07/20/2001,12:45,300.62,300.62,300.62,300.62,106
07/20/2001,12:46,300.34,300.34,300.34,300.34,2111
07/20/2001,12:47,300.72,300.72,300.72,300.72,42
07/20/2001,12:49,300.29,300.29,300.29,300.29,2111
07/20/2001,12:50,299.91,299.91,299.91,299.91,1055
07/20/2001,12:51,299.86,299.86,299.86,299.86,1055
07/20/2001,13:01,300.53,300.57,300.53,300.57,148
07/20/2001,13:12,300.76,300.76,300.76,300.76,507
07/20/2001,13:17,300.34,300.34,300.34,300.34,232
07/20/2001,13:22,299.86,299.86,299.86,299.86,106
07/20/2001,13:23,299.86,299.86,299.86,299.86,317
07/20/2001,13:25,299.2,299.2,299.2,299.2,591
07/20/2001,13:26,299.86,299.86,299.86,299.86,211
07/20/2001,13:28,300.24,300.24,300.24,300.24,106
07/20/2001,13:31,299.39,299.39,299.39,299.39,7388
07/20/2001,13:36,299.82,299.82,299.39,299.39,549
07/20/2001,13:37,299.82,299.82,299.82,299.82,507
07/20/2001,13:38,299.86,299.86,299.86,299.86,570
07/20/2001,13:42,300.67,300.67,300.67,300.67,21
07/20/2001,13:47,300.53,300.53,300.53,300.53,21
07/20/2001,13:53,299.63,299.63,299.63,299.63,21
07/20/2001,13:57,299.63,299.63,299.63,299.63,21
07/20/2001,14:02,299.63,299.63,299.63,299.63,21
07/20/2001,14:08,300.34,300.34,300.34,300.34,422
07/20/2001,14:09,299.77,299.77,299.77,299.77,633
07/20/2001,14:11,299.77,299.77,299.77,299.77,21
07/20/2001,14:12,299.77,300.67,299.77,300.67,359
07/20/2001,14:13,300.1,300.1,300.1,300.1,21
07/20/2001,14:21,299.63,299.63,299.48,299.48,211
07/20/2001,14:22,299.48,299.48,299.48,299.48,190
07/20/2001,14:23,300.1,300.1,300.1,300.1,317
07/20/2001,14:26,299.86,299.86,299.86,299.86,21
07/20/2001,14:31,300.67,300.67,300.67,300.67,42
07/20/2001,14:32,300.34,300.34,300.34,300.34,211
07/20/2001,14:41,300.67,300.67,300.67,300.67,21
07/20/2001,14:43,300.81,300.81,300.81,300.81,1478
07/20/2001,14:45,301.24,301.24,301.24,301.24,106
07/20/2001,14:48,301.28,301.28,301.28,301.28,84
07/20/2001,14:53,302.66,302.66,302.66,302.66,106
07/20/2001,14:55,301.76,301.76,301.76,301.76,211
07/20/2001,14:56,302.94,302.94,302.94,302.94,106
07/20/2001,15:00,302.33,302.33,302.33,302.33,1055
07/20/2001,15:01,303.08,303.08,303.08,303.08,486
07/20/2001,15:02,302.33,302.33,302.33,302.33,1055
07/20/2001,15:04,301.14,301.14,301.14,301.14,1055
07/20/2001,15:05,301,301,301,301,1055
07/20/2001,15:06,302,302,300.43,300.43,2111
07/20/2001,15:08,301.28,301.28,301.28,301.28,211
07/20/2001,15:09,301.52,301.52,301.52,301.52,42
07/20/2001,15:11,301.52,301.52,301.52,301.52,1900
07/20/2001,15:13,301.52,301.76,301.52,301.76,2955
07/20/2001,15:15,302,302,302,302,21
07/20/2001,15:17,302,302,302,302,486
07/20/2001,15:19,302.66,302.66,302.37,302.37,5341
07/20/2001,15:20,302.23,302.23,302.23,302.23,1900
07/20/2001,15:21,302.71,302.71,302.71,302.71,1077
07/20/2001,15:23,302.71,302.71,302.71,302.71,21
07/20/2001,15:25,303.13,303.18,303.13,303.18,4222
07/20/2001,15:27,303.18,303.18,303.18,303.18,21
07/20/2001,15:28,302.47,302.47,302.47,302.47,21
07/20/2001,15:29,302.9,302.9,302,302,570
07/20/2001,15:30,302.71,302.71,301.85,301.85,443
07/20/2001,15:34,302.04,302.71,302.04,302.71,296
07/20/2001,15:35,302.71,302.71,302.71,302.71,3166
07/20/2001,15:36,301.95,301.95,301.95,301.95,106
07/20/2001,15:37,302.47,302.47,302.47,302.47,21
07/20/2001,15:38,302.9,302.9,302.9,302.9,63
07/20/2001,15:40,302.18,302.94,302.18,302.94,148
07/20/2001,15:45,302.33,302.33,302.33,302.33,1055
07/20/2001,15:50,302.23,302.23,301.85,301.85,1055
07/20/2001,15:54,302.99,302.99,302.99,302.99,84
07/20/2001,15:55,303.13,303.18,303.13,303.18,654
07/20/2001,15:57,303.23,303.56,303.23,303.56,148
07/20/2001,15:58,303.65,303.65,303.65,303.65,127
07/20/2001,15:59,303.65,303.65,303.65,303.65,528
07/23/2001,09:38,307.87,307.87,307.87,307.87,4306
07/23/2001,09:39,307.87,307.87,307.87,307.87,2639
07/23/2001,09:40,307.63,307.68,307.63,307.68,2132
07/23/2001,09:41,306.73,306.73,306.73,306.73,211
07/23/2001,09:42,305.69,305.78,305.64,305.64,1288
07/23/2001,09:43,306.5,306.73,306.5,306.73,1478
07/23/2001,09:44,306.5,306.5,306.5,306.5,844
07/23/2001,09:45,307.54,307.92,307.54,307.92,1330
07/23/2001,09:46,308.15,308.15,307.96,308.01,2217
07/23/2001,09:47,308.39,308.39,308.15,308.15,422
07/23/2001,09:48,308.58,308.82,308.25,308.25,3568
07/23/2001,09:49,308.82,308.86,307.92,308.86,13679
07/23/2001,09:50,307.92,307.92,306.83,306.83,486
07/23/2001,09:51,307.44,307.87,306.97,306.97,3166
07/23/2001,09:52,307.77,307.77,307.77,307.77,528
07/23/2001,09:53,308.01,308.15,306.5,308.15,3335
07/23/2001,09:54,308.2,308.2,308.2,308.2,21
07/23/2001,09:55,308.15,308.15,308.15,308.15,739
07/23/2001,09:56,308.15,308.15,308.15,308.15,528
07/23/2001,09:57,308.15,308.15,308.15,308.15,1478
07/23/2001,09:58,307.92,307.92,307.21,307.21,211
07/23/2001,09:59,308.15,308.15,307.92,307.92,739
07/23/2001,10:00,308.86,309.57,308.86,309.57,486
07/23/2001,10:01,307.92,307.92,307.92,307.92,5277
07/23/2001,10:02,308.15,308.86,308.15,308.86,12666
07/23/2001,10:03,308.86,309.62,308.86,309.62,5383
07/23/2001,10:04,309.34,309.34,308.63,308.63,169
07/23/2001,10:05,308.86,309.1,307.58,309.1,7409
07/23/2001,10:06,307.44,307.44,307.44,307.44,3166
07/23/2001,10:08,307.06,307.96,307.06,307.96,5341
07/23/2001,10:09,307.06,307.92,307.06,307.92,2132
07/23/2001,10:10,307.92,307.92,307.11,307.92,1161
07/23/2001,10:11,308.39,308.39,308.39,308.39,4222
07/23/2001,10:13,306.97,306.97,306.97,306.97,633
07/23/2001,10:14,306.73,307.77,306.73,306.87,443
07/23/2001,10:15,306.97,306.97,306.73,306.83,4644
07/23/2001,10:17,307.02,307.02,307.02,307.02,3800
07/23/2001,10:18,307.77,307.77,306.78,306.78,5467
07/23/2001,10:20,306.02,306.02,306.02,306.02,42
07/23/2001,10:21,306.02,306.02,305.55,305.55,3188
07/23/2001,10:22,305.41,305.55,305.41,305.55,4475
07/23/2001,10:23,305.07,305.31,305.07,305.31,844
07/23/2001,10:24,305.93,305.93,305.93,305.93,63
07/23/2001,10:26,305.93,305.93,305.17,305.17,739
07/23/2001,10:29,305.07,305.07,304.6,304.6,2195
07/23/2001,10:30,304.36,304.36,304.36,304.36,1372
07/23/2001,10:31,304.36,304.41,304.27,304.36,3061
07/23/2001,10:33,304.69,304.69,304.6,304.6,2871
07/23/2001,10:34,304.46,304.46,304.46,304.46,528
07/23/2001,10:35,304.27,304.27,304.27,304.27,211
07/23/2001,10:36,303.65,303.65,303.65,303.65,612
07/23/2001,10:37,303.46,303.46,303.46,303.46,106
07/23/2001,10:38,303.37,303.37,303.37,303.37,21
07/23/2001,10:39,303.94,303.94,303.32,303.32,3420
07/23/2001,10:40,303.56,303.56,303.23,303.23,1794
07/23/2001,10:41,303.08,303.23,303.08,303.23,7937
07/23/2001,10:42,303.42,303.42,303.23,303.23,5489
07/23/2001,10:43,303.23,303.23,303.23,303.23,21
07/23/2001,10:46,301.76,301.76,301.76,301.76,211
07/23/2001,10:47,301.76,301.76,301.76,301.76,2111
07/23/2001,10:48,301.76,301.76,301.76,301.76,21
07/23/2001,10:49,301.33,301.33,301.05,301.05,5678
07/23/2001,10:50,300.91,301.05,300.91,301.05,2322
07/23/2001,10:51,301.05,301.05,301.05,301.05,3061
07/23/2001,10:57,301.66,301.66,301.66,301.66,106
07/23/2001,11:01,302.09,302.09,302.09,302.09,106
07/23/2001,11:02,302.28,302.28,302.28,302.28,950
07/23/2001,11:04,302.37,302.52,302.37,302.52,844
07/23/2001,11:10,303.18,303.18,303.18,303.18,844
07/23/2001,11:11,303.18,303.18,303.18,303.18,3631
07/23/2001,11:14,303.18,303.18,303.18,303.18,7388
07/23/2001,11:15,302.71,302.71,302.71,302.71,106
07/23/2001,11:16,302.47,302.47,302.47,302.47,4961
07/23/2001,11:20,303.98,303.98,303.98,303.98,21
07/23/2001,11:22,303.79,303.79,303.79,303.79,63
07/23/2001,11:23,303.65,303.65,303.65,303.65,4222
07/23/2001,11:24,304.03,304.03,304.03,304.03,317
07/23/2001,11:26,303.65,303.65,303.65,303.65,422
07/23/2001,11:28,303.18,303.18,303.18,303.18,486
07/23/2001,11:30,304.08,304.08,304.08,304.08,21
07/23/2001,11:31,304.13,304.13,304.13,304.13,21
07/23/2001,11:32,304.13,304.13,304.13,304.13,21
07/23/2001,11:36,303.65,303.65,303.65,303.65,106
07/23/2001,11:41,303.13,303.13,303.13,303.13,42
07/23/2001,11:43,303.08,303.08,303.08,303.08,42
07/23/2001,11:49,303.51,303.51,303.51,303.51,211
07/23/2001,11:51,303.51,303.51,303.51,303.51,211
07/23/2001,12:03,303.51,303.51,303.51,303.51,42
07/23/2001,12:07,304.84,304.84,304.84,304.84,42
07/23/2001,12:08,304.6,304.6,304.6,304.6,211
07/23/2001,12:09,304.84,304.84,304.84,304.84,106
07/23/2001,12:11,304.6,304.6,304.6,304.6,106
07/23/2001,12:24,304.6,304.6,304.6,304.6,63
07/23/2001,12:37,304.13,304.13,304.13,304.13,106
07/23/2001,12:42,304.46,304.46,304.46,304.46,21
07/23/2001,12:46,303.18,303.18,303.18,303.18,422
07/23/2001,12:48,303.18,303.18,303.18,303.18,21
07/23/2001,13:04,304.13,304.13,304.13,304.13,42
07/23/2001,13:05,304.17,304.17,304.17,304.17,42
07/23/2001,13:06,304.51,304.51,304.51,304.51,5277
07/23/2001,13:11,305.31,305.31,305.31,305.31,106
07/23/2001,13:16,304.84,304.84,304.84,304.84,21
07/23/2001,13:17,304.84,305.07,304.84,305.07,274
07/23/2001,13:18,305.22,305.22,305.22,305.22,84
07/23/2001,13:20,304.6,304.6,304.6,304.6,1055
07/23/2001,13:24,305.55,305.55,305.55,305.55,211
07/23/2001,13:28,305.93,305.93,305.93,305.93,42
07/23/2001,13:30,305.78,305.88,305.78,305.88,2111
07/23/2001,13:36,306.73,306.73,306.73,306.73,422
07/23/2001,13:39,306.07,306.07,306.07,306.07,84
07/23/2001,13:43,307.06,307.06,307.06,307.06,211
07/23/2001,13:48,307.21,307.21,307.21,307.21,63
07/23/2001,13:49,307.11,307.11,307.11,307.11,211
07/23/2001,13:53,307.77,307.77,307.77,307.77,211
07/23/2001,13:54,307.77,307.92,307.77,307.92,338
07/23/2001,13:55,307.92,308.2,307.87,307.87,739
07/23/2001,13:59,307.44,307.44,307.44,307.44,106
07/23/2001,14:08,306.73,306.73,306.73,306.73,9499
07/23/2001,14:15,306.31,306.31,306.31,306.31,338
07/23/2001,14:16,306.78,306.78,306.78,306.78,169
07/23/2001,14:17,306.78,306.78,306.78,306.78,148
07/23/2001,14:18,306.78,306.78,306.78,306.78,127
07/23/2001,14:37,306.92,306.92,306.92,306.92,42
07/23/2001,14:48,307.92,307.92,307.92,307.92,106
07/23/2001,14:57,308.3,308.3,308.3,308.3,106
07/23/2001,14:58,308.34,308.34,308.34,308.34,211
07/23/2001,15:00,308.63,308.82,308.63,308.82,253
07/23/2001,15:01,308.82,308.82,308.82,308.82,21
07/23/2001,15:03,308.39,308.39,308.39,308.39,2111
07/23/2001,15:06,307.82,307.82,307.21,307.21,127
07/23/2001,15:07,306.97,306.97,306.97,306.97,317
07/23/2001,15:09,307.87,307.92,307.87,307.92,1478
07/23/2001,15:10,307.87,307.92,307.87,307.92,2533
07/23/2001,15:11,307.49,307.49,307.49,307.49,211
07/23/2001,15:12,307.44,307.44,307.44,307.44,21342
07/23/2001,15:13,307.16,307.16,307.16,307.16,338
07/23/2001,15:14,306.73,306.73,306.73,306.73,127
07/23/2001,15:15,306.35,306.35,306.35,306.35,211
07/23/2001,15:19,305.93,305.93,305.93,305.93,2111
07/23/2001,15:20,305.74,305.74,305.74,305.74,3694
07/23/2001,15:21,305.78,305.78,305.78,305.78,338
07/23/2001,15:22,305.93,305.93,305.93,305.93,21
07/23/2001,15:26,305.6,305.6,305.6,305.6,633
07/23/2001,15:31,306.16,306.16,306.16,306.16,10555
07/23/2001,15:36,307.87,307.87,307.87,307.87,42
07/23/2001,15:39,307.49,307.49,306.64,306.64,528
07/23/2001,15:41,307.02,307.02,307.02,307.02,211
07/23/2001,15:44,306.5,306.5,306.5,306.5,211
07/23/2001,15:45,306.45,306.45,306.4,306.4,443
07/23/2001,15:46,306.02,306.02,306.02,306.02,1055
07/23/2001,15:47,306.02,306.02,306.02,306.02,528
07/23/2001,15:56,306.45,306.45,306.45,306.45,42
07/24/2001,09:34,305.78,305.78,305.78,305.78,443
07/24/2001,09:36,303.42,303.42,303.18,303.18,2238
07/24/2001,09:37,302.99,302.99,302.99,302.99,422
07/24/2001,09:38,303.89,303.89,303.18,303.18,2217
07/24/2001,09:41,302.33,302.33,302,302,338
07/24/2001,09:42,302.47,302.47,301.52,301.62,5193
07/24/2001,09:43,301.62,301.62,300.81,300.81,1161
07/24/2001,09:44,300.81,300.81,300.81,300.81,1077
07/24/2001,09:45,300.72,300.72,300.34,300.34,232
07/24/2001,09:46,301.43,301.95,300.91,301.95,232
07/24/2001,09:48,302.28,302.28,301.28,301.28,317
07/24/2001,09:49,302,302,300.34,300.34,7388
07/24/2001,09:50,300.1,300.1,299.77,299.77,4285
07/24/2001,09:51,300.86,300.86,300.86,300.86,190
07/24/2001,09:52,299.86,299.86,299.15,299.15,2217
07/24/2001,09:53,299.39,299.58,299.39,299.58,5277
07/24/2001,09:54,299.86,299.86,299.86,299.86,63
07/24/2001,09:56,300.81,300.81,300.81,300.81,7388
07/24/2001,09:57,301.05,301.05,300.81,300.81,15304
07/24/2001,09:58,300.57,300.57,300.57,300.57,5277
07/24/2001,10:01,302.71,302.71,302.71,302.71,7388
07/24/2001,10:03,302.37,302.47,302.37,302.47,21321
07/24/2001,10:06,304.36,304.36,304.36,304.36,2005
07/24/2001,10:07,304.36,304.36,304.22,304.22,2027
07/24/2001,10:08,304.36,304.36,303.75,303.75,11083
07/24/2001,10:10,302.75,302.75,302.75,302.75,211
07/24/2001,10:11,302.9,302.9,302.9,302.9,317
07/24/2001,10:12,304.36,304.36,304.36,304.36,486
07/24/2001,10:14,302.52,302.52,301.47,301.47,1267
07/24/2001,10:19,302.71,302.71,302.52,302.52,464
07/24/2001,10:30,303.65,303.65,303.65,303.65,21
07/24/2001,10:35,304.13,304.13,304.13,304.13,21
07/24/2001,10:38,302.33,302.33,302.33,302.33,21
07/24/2001,10:39,302.23,302.23,302.23,302.23,84
07/24/2001,10:42,301.05,302.09,301.05,302.09,232
07/24/2001,10:43,301.28,301.28,301.28,301.28,211
07/24/2001,10:48,301.19,301.19,301.19,301.19,211
07/24/2001,10:50,301.19,301.19,301.19,301.19,2111
07/24/2001,10:57,302.47,302.94,302.47,302.94,232
07/24/2001,10:59,303.18,303.18,303.18,303.18,211
07/24/2001,11:06,302.42,302.42,302.42,302.42,2111
07/24/2001,11:11,299.91,299.91,299.91,299.91,1055
07/24/2001,11:14,300.15,300.15,300.15,300.15,211
07/24/2001,11:18,300.15,300.15,300.15,300.15,21
07/24/2001,11:29,299.39,299.39,299.39,299.39,63
07/24/2001,11:33,300.24,300.24,300.24,300.24,1583
07/24/2001,11:35,300.24,300.24,300.24,300.24,422
07/24/2001,11:36,300.24,300.24,300.24,300.24,633
07/24/2001,11:37,300.38,300.38,300.24,300.24,739
07/24/2001,11:38,300.38,300.38,300.24,300.24,127
07/24/2001,11:40,299.63,300.24,299.63,300.24,2955
07/24/2001,11:42,300.24,300.24,300.24,300.24,1013
07/24/2001,11:43,300.24,300.24,300.24,300.24,211
07/24/2001,11:44,300.1,300.1,299.48,299.48,253
07/24/2001,11:46,300.38,300.38,300.38,300.38,1583
07/24/2001,11:51,299.91,299.91,299.91,299.91,42
07/24/2001,11:53,300.86,300.86,300.86,300.86,21
07/24/2001,11:59,300.57,300.57,300.57,300.57,63
07/24/2001,12:07,299.91,299.91,299.91,299.91,169
07/24/2001,12:08,299.15,299.15,299.15,299.15,63
07/24/2001,12:10,298.73,298.73,298.44,298.44,1034
07/24/2001,12:11,298.44,298.44,298.44,298.44,211
07/24/2001,12:14,297.49,297.54,297.49,297.54,296
07/24/2001,12:15,297.54,297.54,297.54,297.54,232
07/24/2001,12:21,297.49,297.49,297.12,297.12,232
07/24/2001,12:23,297.02,297.02,297.02,297.02,42
07/24/2001,12:24,297.26,297.59,297.26,297.59,148
07/24/2001,12:25,297.26,297.26,297.02,297.02,211
07/24/2001,12:26,297.26,297.26,297.26,297.26,106
07/24/2001,12:30,297.97,297.97,297.97,297.97,422
07/24/2001,12:31,297.31,297.31,297.31,297.31,21
07/24/2001,12:33,297.26,297.26,297.26,297.26,42
07/24/2001,12:34,297.26,297.26,297.26,297.26,42
07/24/2001,12:38,296.22,296.22,296.22,296.22,42
07/24/2001,12:39,296.22,296.22,296.22,296.22,2111
07/24/2001,12:41,295.93,295.93,295.93,295.93,21
07/24/2001,12:42,295.74,295.74,295.65,295.65,253
07/24/2001,12:45,295.88,295.88,295.88,295.88,63
07/24/2001,12:46,295.79,295.93,295.79,295.93,2153
07/24/2001,12:48,296.07,296.07,296.07,296.07,63
07/24/2001,12:51,295.65,295.65,295.65,295.65,2111
07/24/2001,12:52,295.6,295.6,295.6,295.6,106
07/24/2001,12:56,296.55,296.55,296.55,296.55,2111
07/24/2001,13:03,297.49,297.49,297.49,297.49,106
07/24/2001,13:04,297.87,297.87,297.87,297.87,42
07/24/2001,13:06,297.02,297.02,297.02,297.02,106
07/24/2001,13:07,296.74,297.02,296.74,297.02,9499
07/24/2001,13:08,296.36,296.36,296.12,296.12,232
07/24/2001,13:09,296.17,296.17,296.17,296.17,127
07/24/2001,13:10,297.07,297.07,297.07,297.07,21
07/24/2001,13:13,296.22,296.22,296.22,296.22,2111
07/24/2001,13:14,296.31,296.31,296.31,296.31,422
07/24/2001,13:16,296.83,296.83,296.83,296.83,211
07/24/2001,13:17,296.88,296.88,296.88,296.88,422
07/24/2001,13:31,297.97,297.97,297.97,297.97,106
07/24/2001,13:33,298.44,298.44,298.44,298.44,422
07/24/2001,13:34,298.44,298.44,298.44,298.44,2111
07/24/2001,13:37,298.39,298.39,298.39,298.39,106
07/24/2001,13:40,298.44,298.44,298.44,298.44,338
07/24/2001,13:45,298.54,298.54,298.54,298.54,211
07/24/2001,13:54,297.21,297.21,297.21,297.21,422
07/24/2001,13:59,296.64,296.64,296.64,296.64,21
07/24/2001,14:06,296.36,296.36,296.36,296.36,106
07/24/2001,14:08,296.12,296.12,296.12,296.12,42
07/24/2001,14:12,295.84,295.84,295.84,295.84,63
07/24/2001,14:14,295.6,295.6,295.6,295.6,1055
07/24/2001,14:16,295.51,295.51,295.51,295.51,42
07/24/2001,14:17,296.12,296.12,296.12,296.12,21
07/24/2001,14:31,296.97,296.97,296.97,296.97,21
07/24/2001,14:37,296.97,296.97,296.97,296.97,106
07/24/2001,14:41,297.68,297.68,297.68,297.68,21
07/24/2001,15:03,296.93,296.93,296.93,296.93,422
07/24/2001,15:05,296.45,296.45,296.45,296.45,21
07/24/2001,15:06,296.07,296.07,296.07,296.07,106
07/24/2001,15:07,295.51,295.51,295.51,295.51,106
07/24/2001,15:15,296.12,296.12,296.12,296.12,42
07/24/2001,15:22,295.98,295.98,295.98,295.98,106
07/24/2001,15:27,296.26,296.26,296.26,296.26,21
07/24/2001,15:28,296.26,296.26,296.12,296.12,253
07/24/2001,15:38,296.07,296.07,295.69,295.69,3420
07/24/2001,15:39,296.07,296.07,295.51,295.51,274
07/24/2001,15:42,295.36,295.36,295.36,295.36,211
07/24/2001,15:44,296.07,296.07,296.07,296.07,633
07/24/2001,15:47,296.07,296.07,296.07,296.07,106
07/24/2001,15:49,296.07,296.07,296.07,296.07,1794
07/24/2001,15:50,296.36,296.36,296.36,296.36,106
07/24/2001,15:52,296.97,296.97,296.97,296.97,42
07/24/2001,15:55,296.97,296.97,296.97,296.97,21
07/24/2001,15:57,296.12,296.12,296.12,296.12,42
07/25/2001,09:39,300.99,300.99,300.99,300.99,1308
07/25/2001,09:40,301.71,301.71,301.71,301.71,2110
07/25/2001,09:42,302.61,302.61,302.61,302.61,316
07/25/2001,09:43,300.99,300.99,300.19,300.19,105
07/25/2001,09:44,299.95,299.95,299.95,299.95,105
07/25/2001,09:47,300.28,300.28,299.57,299.57,148
07/25/2001,09:52,298.29,298.29,298.29,298.29,105
07/25/2001,09:53,297.49,297.91,297.49,297.91,253
07/25/2001,09:54,297.91,297.91,297.91,297.91,844
07/25/2001,09:57,298.62,298.62,298.62,298.62,5380
07/25/2001,09:58,297.96,297.96,297.96,297.96,105
07/25/2001,09:59,297.58,297.58,297.2,297.2,422
07/25/2001,10:00,297.44,297.44,297.44,297.44,5274
07/25/2001,10:07,297.53,297.53,297.53,297.53,21
07/25/2001,10:08,297.96,297.96,297.96,297.96,21
07/25/2001,10:09,297.44,298.01,297.44,298.01,338
07/25/2001,10:11,297.06,297.72,297.06,297.72,148
07/25/2001,10:14,296.49,296.49,296.49,296.49,2637
07/25/2001,10:15,295.07,295.07,295.07,295.07,21
07/25/2001,10:17,296.82,297.63,296.82,297.63,549
07/25/2001,10:18,297.49,297.49,297.49,297.49,211
07/25/2001,10:22,298.01,298.01,297.44,297.44,3059
07/25/2001,10:37,298.01,298.01,298.01,298.01,21
07/25/2001,10:42,297.39,297.39,297.39,297.39,63
07/25/2001,10:44,297.3,297.3,297.3,297.3,21
07/25/2001,10:48,297.72,297.72,297.72,297.72,63
07/25/2001,10:55,297.72,297.72,297.72,297.72,42
07/25/2001,10:57,297.77,297.77,297.77,297.77,105
07/25/2001,11:24,296.87,296.87,296.87,296.87,105
07/25/2001,11:27,294.6,294.6,294.6,294.6,1055
07/25/2001,11:28,294.88,294.88,294.88,294.88,422
07/25/2001,11:29,294.41,294.41,294.41,294.41,886
07/25/2001,11:30,294.41,294.41,294.41,294.41,2110
07/25/2001,11:33,295.21,295.21,295.21,295.21,105
07/25/2001,11:36,295.92,295.92,295.92,295.92,211
07/25/2001,11:37,296.25,296.25,296.25,296.25,10548
07/25/2001,11:38,296.73,296.73,296.25,296.25,10654
07/25/2001,11:39,296.73,296.73,296.73,296.73,1266
07/25/2001,11:43,296.63,297.3,296.63,297.3,148
07/25/2001,11:50,296.97,296.97,296.97,296.97,42
07/25/2001,11:51,296.4,296.4,296.4,296.4,422
07/25/2001,11:52,296.25,296.25,296.25,296.25,84
07/25/2001,11:54,296.25,296.25,296.25,296.25,1055
07/25/2001,12:00,296.25,296.25,296.25,296.25,211
07/25/2001,12:01,296.25,296.25,296.25,296.25,211
07/25/2001,12:08,297.44,297.44,297.44,297.44,21
07/25/2001,12:09,296.78,296.78,296.78,296.78,21
07/25/2001,12:10,296.73,296.73,296.73,296.73,21
07/25/2001,12:14,297.39,297.39,297.39,297.39,42
07/25/2001,12:26,296.73,296.73,296.73,296.73,21
07/25/2001,12:31,296.73,296.73,296.73,296.73,21
07/25/2001,12:33,296.59,296.59,296.59,296.59,422
07/25/2001,12:35,295.78,295.78,295.78,295.78,84
07/25/2001,12:37,295.12,295.12,295.12,295.12,1055
07/25/2001,12:48,296.02,296.02,296.02,296.02,211
07/25/2001,12:54,294.88,295.69,294.88,295.69,127
07/25/2001,12:59,295.78,295.78,295.31,295.31,169
07/25/2001,13:06,296.16,296.16,296.16,296.16,105
07/25/2001,13:08,295.31,295.31,295.31,295.31,42
07/25/2001,13:18,294.69,294.69,294.69,294.69,1055
07/25/2001,13:23,294.6,294.6,294.6,294.6,422
07/25/2001,13:24,294.12,294.12,294.12,294.12,1055
07/25/2001,13:25,294.12,294.12,294.12,294.12,105
07/25/2001,13:26,294.64,294.64,294.64,294.64,211
07/25/2001,13:30,294.79,294.79,294.79,294.79,844
07/25/2001,13:33,294.12,294.12,294.12,294.12,633
07/25/2001,13:55,295.88,295.88,295.88,295.88,21097
07/25/2001,14:01,295.88,295.97,295.88,295.97,591
07/25/2001,14:03,296.21,296.25,296.21,296.25,274
07/25/2001,14:04,296.25,299.15,296.25,299.15,7510
07/25/2001,14:06,300.05,300.05,300.05,300.05,2110
07/25/2001,14:07,301.47,301.47,301.47,301.47,4219
07/25/2001,14:08,301.23,301.23,301.23,301.23,211
07/25/2001,14:09,301.71,301.71,301.71,301.71,2110
07/25/2001,14:10,300.99,300.99,300.99,300.99,127
07/25/2001,14:11,301.66,301.71,301.66,301.71,549
07/25/2001,14:13,301.56,301.56,301.56,301.56,422
07/25/2001,14:14,301.94,301.94,301.56,301.56,1266
07/25/2001,14:15,301.56,302.18,301.56,302.18,2532
07/25/2001,14:16,302.27,302.27,302.27,302.27,2110
07/25/2001,14:19,302.27,302.27,302.27,302.27,211
07/25/2001,14:22,304.03,304.03,304.03,304.03,211
07/25/2001,14:23,303.84,303.84,303.84,303.84,1055
07/25/2001,14:25,304.55,304.55,303.89,303.89,422
07/25/2001,14:26,304.55,304.55,304.55,304.55,211
07/25/2001,14:30,304.55,304.55,304.55,304.55,105
07/25/2001,14:31,305.21,305.21,305.21,305.21,232
07/25/2001,14:33,305.02,305.02,304.6,304.6,127
07/25/2001,14:34,304.6,304.6,304.55,304.55,316
07/25/2001,14:36,304.6,304.6,304.6,304.6,105
07/25/2001,14:37,304.6,304.6,304.55,304.55,5591
07/25/2001,14:38,304.55,305.02,304.55,304.79,464
07/25/2001,14:40,305.69,305.69,304.55,305.4,5612
07/25/2001,14:41,304.03,304.55,304.03,304.55,4325
07/25/2001,14:45,305.5,305.5,305.5,305.5,105
07/25/2001,14:50,306.68,306.68,306.68,306.68,10548
07/25/2001,14:51,307.25,307.25,307.25,307.25,211
07/25/2001,14:55,306.92,306.92,306.92,306.92,2110
07/25/2001,14:56,305.88,306.87,305.88,306.87,2215
07/25/2001,14:58,306.92,307.2,306.45,307.2,12342
07/25/2001,15:02,305.78,305.92,305.78,305.92,63
07/25/2001,15:11,306.92,306.92,306.92,306.92,422
07/25/2001,15:12,307.87,307.87,306.92,306.92,10569
07/25/2001,15:14,307.16,307.16,307.16,307.16,1055
07/25/2001,15:18,307.87,307.87,307.87,307.87,211
07/25/2001,15:19,308.1,308.58,308.1,308.58,2152
07/25/2001,15:20,308.58,308.58,308.58,308.58,2194
07/25/2001,15:21,308.58,308.58,308.58,308.58,802
07/25/2001,15:22,309.05,309.05,309.05,309.05,21
07/25/2001,15:23,308.58,308.58,308.58,308.58,1055
07/25/2001,15:24,308.53,308.53,308.53,308.53,42
07/25/2001,15:25,309.81,309.81,309.81,309.81,105
07/25/2001,15:29,309.05,309.05,309.05,309.05,211
07/25/2001,15:31,309.24,309.24,309.24,309.24,4219
07/25/2001,15:33,309.53,309.53,309.53,309.53,2110
07/25/2001,15:34,309.95,309.95,309.53,309.53,3228
07/25/2001,15:37,309.05,309.05,309.05,309.05,42
07/25/2001,15:40,310.38,310.38,310.38,310.38,2110
07/25/2001,15:45,310.47,310.47,310.47,310.47,3165
07/25/2001,15:46,310.62,310.62,309.67,309.67,1076
07/25/2001,15:53,310.24,310.24,310.24,310.24,21
07/25/2001,15:54,310.24,310.24,310.24,310.24,211
07/25/2001,15:57,309.34,309.34,309.34,309.34,84
07/25/2001,15:59,310.38,310.38,310.38,310.38,211
07/25/2001,16:00,310.47,310.47,310.47,310.47,211
07/25/2001,16:03,310.81,310.81,310.81,310.81,2110
07/26/2001,09:40,314.08,314.08,314.08,314.08,443
07/26/2001,09:41,314.08,314.08,314.08,314.08,422
07/26/2001,09:42,314.08,315.02,313.84,315.02,11357
07/26/2001,09:43,314.79,315.16,314.79,315.16,22165
07/26/2001,09:45,314.55,314.55,314.55,314.55,528
07/26/2001,09:46,313.6,314.98,313.6,314.98,7916
07/26/2001,09:47,314.83,314.83,313.27,313.27,2322
07/26/2001,09:48,312.94,312.94,312.94,312.94,211
07/26/2001,09:49,313.55,313.55,312.37,312.37,253
07/26/2001,09:50,311.94,311.94,311.94,311.94,63
07/26/2001,09:51,311.94,311.94,311.94,311.94,1055
07/26/2001,09:54,313.6,313.6,312.42,312.42,4644
07/26/2001,09:56,313.13,313.13,312.65,312.65,211
07/26/2001,09:57,312.65,313.03,312.65,312.65,1583
07/26/2001,09:59,311.94,311.94,311.94,311.94,42
07/26/2001,10:00,310.9,310.9,310.9,310.9,211
07/26/2001,10:01,310.19,310.19,310.19,310.19,1224
07/26/2001,10:02,310.24,310.24,310.24,310.24,42
07/26/2001,10:05,311.14,311.99,311.14,311.99,4264
07/26/2001,10:06,312.04,312.04,312.04,312.04,3166
07/26/2001,10:08,311.19,311.19,311.19,311.19,317
07/26/2001,10:11,309.81,309.86,309.81,309.86,2259
07/26/2001,10:12,309.39,309.39,309.39,309.39,3166
07/26/2001,10:13,310.95,310.95,310.95,310.95,486
07/26/2001,10:14,309.53,309.57,309.53,309.57,422
07/26/2001,10:15,309.57,309.57,309.57,309.57,253
07/26/2001,10:16,309.29,309.29,309.29,309.29,317
07/26/2001,10:17,309.72,309.72,309.72,309.72,1055
07/26/2001,10:18,309.81,309.81,309.81,309.81,1055
07/26/2001,10:19,310.38,310.38,310.38,310.38,106
07/26/2001,10:21,309.43,309.43,309.43,309.43,106
07/26/2001,10:22,308.86,308.86,308.86,308.86,42
07/26/2001,10:24,307.16,307.16,307.16,307.16,21
07/26/2001,10:27,307.16,307.16,307.16,307.16,211
07/26/2001,10:28,307.16,307.16,307.16,307.16,844
07/26/2001,10:29,307.25,307.25,307.25,307.25,1055
07/26/2001,10:30,307.25,307.25,307.25,307.25,1055
07/26/2001,10:31,307.92,307.92,307.25,307.25,1288
07/26/2001,10:32,307.25,307.25,307.25,307.25,274
07/26/2001,10:33,307.16,307.16,307.16,307.16,211
07/26/2001,10:35,306.97,306.97,306.97,306.97,844
07/26/2001,10:37,306.92,306.92,306.92,306.92,422
07/26/2001,10:38,305.74,305.74,305.74,305.74,1055
07/26/2001,10:41,306.54,306.54,306.54,306.54,1055
07/26/2001,10:44,305.93,305.93,305.93,305.93,63
07/26/2001,10:46,305.55,305.55,305.55,305.55,211
07/26/2001,10:47,304.46,304.46,304.46,304.46,317
07/26/2001,10:48,304.46,305.97,304.46,305.55,1330
07/26/2001,10:54,306.69,306.69,306.69,306.69,1055
07/26/2001,10:55,307.92,308.25,307.92,308.25,422
07/26/2001,10:56,308.06,308.06,306.83,306.83,1077
07/26/2001,10:57,308.3,308.3,308.3,308.3,21
07/26/2001,10:58,308.39,308.39,308.39,308.39,422
07/26/2001,11:02,307.77,307.77,307.77,307.77,21
07/26/2001,11:05,306.97,306.97,306.97,306.97,1055
07/26/2001,11:06,306.78,306.78,306.78,306.78,232
07/26/2001,11:07,306.73,306.73,306.73,306.73,211
07/26/2001,11:09,306.73,306.73,306.73,306.73,42
07/26/2001,11:10,306.73,306.73,306.5,306.5,6291
07/26/2001,11:18,306.78,306.78,306.78,306.78,21
07/26/2001,11:20,306.73,306.73,306.4,306.4,1478
07/26/2001,11:21,306.73,306.73,306.73,306.73,84
07/26/2001,11:23,306.45,306.45,306.45,306.45,1055
07/26/2001,11:24,306.83,306.83,306.83,306.83,211
07/26/2001,11:25,307.16,307.16,307.16,307.16,42
07/26/2001,11:27,307.21,307.21,307.21,307.21,106
07/26/2001,11:29,307.44,307.44,307.44,307.44,211
07/26/2001,11:30,307.49,307.49,307.49,307.49,1689
07/26/2001,11:34,308.2,308.2,308.2,308.2,211
07/26/2001,11:36,307.87,307.87,307.87,307.87,21
07/26/2001,11:37,308.49,308.49,308.49,308.49,211
07/26/2001,11:39,308.86,308.86,308.86,308.86,211
07/26/2001,11:40,309.29,309.95,309.29,309.95,422
07/26/2001,11:41,310.05,310.19,310.05,310.19,232
07/26/2001,11:44,310.38,310.38,310.38,310.38,106
07/26/2001,11:52,309.24,309.24,309.24,309.24,844
07/26/2001,11:53,309.62,309.62,309.62,309.62,5277
07/26/2001,11:55,308.58,308.58,308.58,308.58,1055
07/26/2001,11:56,308.86,308.86,308.86,308.86,211
07/26/2001,12:00,309.91,309.91,308.67,308.67,1161
07/26/2001,12:03,309.43,309.43,309.43,309.43,211
07/26/2001,12:06,309.34,309.34,309.34,309.34,1055
07/26/2001,12:10,310.76,310.76,310.76,310.76,106
07/26/2001,12:11,310.76,310.76,310.76,310.76,211
07/26/2001,12:12,310.76,310.76,310.76,310.76,21
07/26/2001,12:14,310.9,310.9,310.9,310.9,42
07/26/2001,12:17,309.95,309.95,309.95,309.95,211
07/26/2001,12:21,309.1,309.1,309.1,309.1,1055
07/26/2001,12:25,310.1,310.1,310.1,310.1,21
07/26/2001,12:27,308.86,308.86,308.86,308.86,63
07/26/2001,12:31,308.86,309.81,308.86,309.81,1098
07/26/2001,12:33,309.43,309.43,308.96,308.96,2322
07/26/2001,12:35,309.34,309.34,309.34,309.34,211
07/26/2001,12:36,308.86,308.86,308.86,308.86,211
07/26/2001,12:39,309.1,309.1,309.1,309.1,106
07/26/2001,12:43,308.01,308.01,308.01,308.01,63
07/26/2001,12:49,308.15,308.15,308.15,308.15,1055
07/26/2001,12:50,308.15,308.15,308.15,308.15,422
07/26/2001,12:51,307.96,307.96,307.96,307.96,106
07/26/2001,12:54,307.44,307.44,307.44,307.44,106
07/26/2001,12:57,307.11,307.11,307.11,307.11,148
07/26/2001,12:58,307.87,307.87,307.87,307.87,42
07/26/2001,13:09,308.63,308.63,308.63,308.63,21
07/26/2001,13:11,308.11,308.11,308.11,308.11,1055
07/26/2001,13:15,307.92,307.92,307.82,307.82,106
07/26/2001,13:31,309.1,309.1,309.1,309.1,42
07/26/2001,13:38,307.96,307.96,307.96,307.96,169
07/26/2001,13:42,307.54,307.54,307.54,307.54,844
07/26/2001,13:43,308.01,308.01,308.01,308.01,21
07/26/2001,13:44,308.06,308.06,308.06,308.06,21
07/26/2001,13:53,307.73,307.73,307.73,307.73,21
07/26/2001,13:55,307.73,307.73,307.73,307.73,1055
07/26/2001,14:11,308.53,308.53,308.53,308.53,21
07/26/2001,14:22,308.63,308.63,308.63,308.63,2132
07/26/2001,14:29,308.63,308.63,308.63,308.63,63
07/26/2001,14:31,309.29,309.29,309.29,309.29,21
07/26/2001,14:34,309.34,309.34,309.34,309.34,2111
07/26/2001,14:37,310.19,310.19,310.19,310.19,21
07/26/2001,14:39,310.05,310.05,310.05,310.05,106
07/26/2001,14:42,310.05,310.05,310.05,310.05,211
07/26/2001,14:47,310.47,310.47,310.47,310.47,21
07/26/2001,14:53,311,311,311,311,633
07/26/2001,14:54,311,311,311,311,528
07/26/2001,14:55,311,311,311,311,950
07/26/2001,14:58,310.76,310.76,310.76,310.76,84
07/26/2001,14:59,310.33,310.33,310.33,310.33,63
07/26/2001,15:03,311.23,311.23,311.23,311.23,211
07/26/2001,15:04,311.23,311.23,311.23,311.23,1900
07/26/2001,15:05,311.23,311.23,311.23,311.23,63
07/26/2001,15:08,311.47,311.47,311.47,311.47,127
07/26/2001,15:18,311.71,311.71,311.71,311.71,1055
07/26/2001,15:25,312.18,312.18,312.18,312.18,1055
07/26/2001,15:27,312.27,312.42,312.27,312.42,106
07/26/2001,15:28,312.42,312.42,312.42,312.42,211
07/26/2001,15:29,311.99,311.99,311.99,311.99,211
07/26/2001,15:30,312.04,312.04,312.04,312.04,21
07/26/2001,15:31,311.94,311.94,311.8,311.8,211
07/26/2001,15:34,312.13,312.65,312.13,312.65,549
07/26/2001,15:36,313.6,313.6,313.6,313.6,486
07/26/2001,15:39,312.23,312.23,312.23,312.23,633
07/26/2001,15:40,312.23,312.23,312.23,312.23,21
07/26/2001,15:41,312.23,312.23,312.23,312.23,42
07/26/2001,15:42,312.65,312.65,312.65,312.65,106
07/26/2001,15:46,313.08,313.08,313.08,313.08,21
07/26/2001,15:49,312.65,312.65,312.65,312.65,211
07/26/2001,15:50,312.65,313.08,312.65,313.08,21152
07/26/2001,15:53,312.89,312.89,312.89,312.89,211
07/26/2001,15:54,312.89,312.89,312.89,312.89,887
07/26/2001,15:55,312.89,312.89,312.89,312.89,422
07/26/2001,15:56,312.65,312.65,312.65,312.65,10555
07/26/2001,15:57,312.42,312.42,312.42,312.42,3736
07/26/2001,15:59,312.56,312.56,312.56,312.56,422
07/26/2001,16:00,312.65,312.65,312.65,312.65,1372
07/27/2001,09:40,308.86,308.86,308.86,308.86,1055
07/27/2001,09:41,308.86,308.86,308.86,308.86,63
07/27/2001,09:42,308.91,308.91,308.86,308.86,317
07/27/2001,09:43,308.63,308.63,308.63,308.63,42219
07/27/2001,09:44,308.15,308.2,307.92,308.2,654
07/27/2001,09:45,307.44,307.44,307.44,307.44,63
07/27/2001,09:47,306.97,306.97,306.97,306.97,211
07/27/2001,09:48,306.12,306.12,306.12,306.12,1055
07/27/2001,09:50,305.78,305.78,305.78,305.78,21
07/27/2001,09:51,307.87,307.87,307.87,307.87,106
07/27/2001,09:53,306.97,306.97,306.97,306.97,106
07/27/2001,09:54,307.92,307.92,306.97,306.97,10766
07/27/2001,09:56,305.17,305.17,305.17,305.17,63
07/27/2001,09:57,305.17,305.17,305.07,305.07,422
07/27/2001,09:58,304.36,304.36,304.36,304.36,211
07/27/2001,10:00,306.5,306.5,306.5,306.5,486
07/27/2001,10:02,306.02,306.02,306.02,306.02,654
07/27/2001,10:03,305.93,305.93,305.93,305.93,633
07/27/2001,10:04,306.21,306.21,306.21,306.21,211
07/27/2001,10:05,305.41,305.41,305.41,305.41,1055
07/27/2001,10:07,306.78,306.78,306.78,306.78,232
07/27/2001,10:10,306.5,306.5,306.5,306.5,211
07/27/2001,10:16,306.59,306.59,306.59,306.59,42
07/27/2001,10:17,305.93,306.31,305.93,306.31,5404
07/27/2001,10:25,306.02,306.02,306.02,306.02,2639
07/27/2001,10:27,306.97,306.97,306.97,306.97,359
07/27/2001,10:32,306.21,306.21,306.21,306.21,2639
07/27/2001,10:35,307.21,307.21,306.16,306.16,2259
07/27/2001,10:36,306.02,306.02,306.02,306.02,18999
07/27/2001,10:37,306.02,306.5,306.02,306.5,5299
07/27/2001,10:42,304.93,304.93,304.93,304.93,5277
07/27/2001,10:44,304.74,304.74,304.74,304.74,1055
07/27/2001,10:45,305.07,305.07,305.07,305.07,2111
07/27/2001,10:49,305.83,305.83,305.78,305.78,422
07/27/2001,10:54,305.55,305.55,305.55,305.55,1055
07/27/2001,10:56,305.55,305.55,305.55,305.55,2111
07/27/2001,10:57,306.21,306.21,306.21,306.21,21
07/27/2001,10:59,305.83,305.83,305.78,305.78,1224
07/27/2001,11:00,305.78,305.78,305.78,305.78,1689
07/27/2001,11:01,306.16,306.16,306.16,306.16,211
07/27/2001,11:02,306.16,306.16,306.16,306.16,21
07/27/2001,11:03,306.26,306.26,306.26,306.26,2111
07/27/2001,11:05,306.5,306.5,306.5,306.5,2111
07/27/2001,11:07,306.73,306.73,306.73,306.73,2111
07/27/2001,11:09,306.68,306.68,306.68,306.68,1055
07/27/2001,11:11,307.58,307.58,307.58,307.58,106
07/27/2001,11:15,306.97,306.97,306.97,306.97,2111
07/27/2001,11:16,307.4,307.4,307.4,307.4,21
07/27/2001,11:17,307.4,307.44,307.4,307.44,3378
07/27/2001,11:18,307.82,307.82,307.82,307.82,422
07/27/2001,11:19,307.92,307.92,307.92,307.92,1055
07/27/2001,11:22,307.16,307.16,307.16,307.16,1055
07/27/2001,11:24,306.97,306.97,306.97,306.97,5277
07/27/2001,11:28,308.2,308.2,308.2,308.2,21
07/27/2001,11:29,307.3,307.3,307.3,307.3,1055
07/27/2001,11:32,307.44,307.44,307.44,307.44,1055
07/27/2001,11:34,307.82,307.82,307.82,307.82,1055
07/27/2001,11:36,309.81,309.81,309.81,309.81,633
07/27/2001,11:39,308.67,308.67,308.67,308.67,1055
07/27/2001,11:41,309.24,309.24,309.24,309.24,21
07/27/2001,11:45,309.1,309.1,309.1,309.1,422
07/27/2001,11:46,308.77,308.77,308.77,308.77,42
07/27/2001,11:48,310.47,310.47,310.47,310.47,21
07/27/2001,11:50,311,311,311,311,633
07/27/2001,11:53,310.71,310.71,310.71,310.71,1055
07/27/2001,11:54,310.66,310.66,310.66,310.66,21
07/27/2001,11:57,310.76,311.09,310.76,311.09,781
07/27/2001,11:58,311.09,311.09,311.09,311.09,739
07/27/2001,11:59,311.9,311.9,311.9,311.9,211
07/27/2001,12:00,311.9,311.9,311.9,311.9,422
07/27/2001,12:02,312.61,312.61,312.61,312.61,422
07/27/2001,12:04,312.89,312.89,312.89,312.89,211
07/27/2001,12:07,311.8,311.8,311.8,311.8,211
07/27/2001,12:12,313.36,313.36,313.36,313.36,633
07/27/2001,12:16,314.07,314.07,313.55,313.55,1478
07/27/2001,12:18,313.74,313.74,313.74,313.74,211
07/27/2001,12:19,313.32,313.32,313.32,313.32,317
07/27/2001,12:21,313.27,313.27,313.27,313.27,106
07/27/2001,12:22,313.36,313.36,313.36,313.36,1055
07/27/2001,12:24,313.22,313.22,313.22,313.22,1055
07/27/2001,12:25,313.46,313.46,313.46,313.46,21
07/27/2001,12:28,314.07,314.07,314.07,314.07,528
07/27/2001,12:29,313.55,313.55,313.55,313.55,21
07/27/2001,12:32,315.02,315.02,315.02,315.02,865
07/27/2001,12:33,315.02,315.02,315.02,315.02,274
07/27/2001,12:35,314.31,314.31,314.31,314.31,106
07/27/2001,12:37,314.07,314.07,314.07,314.07,1055
07/27/2001,12:38,314.12,314.12,314.12,314.12,21
07/27/2001,12:40,314.12,314.12,314.12,314.12,1055
07/27/2001,12:41,314.12,315.02,314.12,315.02,2681
07/27/2001,12:42,315.45,315.45,315.45,315.45,211
07/27/2001,12:44,314.83,314.83,314.83,314.83,528
07/27/2001,12:47,314.79,314.79,314.79,314.79,211
07/27/2001,12:49,314.17,314.17,314.17,314.17,106
07/27/2001,12:50,314.07,314.07,314.07,314.07,211
07/27/2001,12:52,313.84,313.84,313.84,313.84,63
07/27/2001,12:54,313.84,313.84,313.84,313.84,1625
07/27/2001,12:55,313.84,313.84,313.84,313.84,422
07/27/2001,12:56,314.07,314.07,314.07,314.07,1055
07/27/2001,13:00,314.31,314.31,314.31,314.31,1055
07/27/2001,13:03,314.79,314.79,314.79,314.79,1055
07/27/2001,13:04,314.64,314.64,314.64,314.64,1055
07/27/2001,13:06,315.26,315.5,315.26,315.5,1267
07/27/2001,13:07,315.73,315.73,315.73,315.73,422
07/27/2001,13:09,315.4,315.4,315.4,315.4,2111
07/27/2001,13:12,315.31,315.5,315.31,315.5,633
07/27/2001,13:13,315.4,315.4,315.4,315.4,211
07/27/2001,13:17,315.59,315.59,315.59,315.59,211
07/27/2001,13:19,315.59,315.59,315.59,315.59,211
07/27/2001,13:31,315.12,315.12,315.12,315.12,211
07/27/2001,13:36,314.12,314.12,314.12,314.12,317
07/27/2001,13:42,313.32,313.32,313.32,313.32,106
07/27/2001,13:49,313.7,313.7,313.7,313.7,42
07/27/2001,13:50,313.7,313.7,313.7,313.7,317
07/27/2001,13:53,313.6,313.6,313.6,313.6,106
07/27/2001,13:58,313.27,313.27,313.27,313.27,63
07/27/2001,14:03,313.84,313.84,313.84,313.84,42
07/27/2001,14:04,313.65,313.65,313.65,313.65,106
07/27/2001,14:08,313.6,313.6,313.6,313.6,106
07/27/2001,14:13,313.6,313.6,313.6,313.6,106
07/27/2001,14:20,314.79,314.79,314.79,314.79,528
07/27/2001,14:32,315.02,315.02,315.02,315.02,2111
07/27/2001,14:33,315.02,315.02,315.02,315.02,3166
07/27/2001,14:45,315.5,315.5,315.45,315.45,2132
07/27/2001,14:51,315.78,316.21,315.78,316.21,232
07/27/2001,14:55,317.3,317.3,317.3,317.3,21
07/27/2001,14:57,316.68,316.68,316.68,316.68,106
07/27/2001,15:00,316.68,316.68,316.68,316.68,422
07/27/2001,15:11,315.97,315.97,315.97,315.97,42
07/27/2001,15:18,316.77,317.34,316.77,317.34,274
07/27/2001,15:21,317.39,317.39,317.39,317.39,106
07/27/2001,15:31,316.21,316.21,316.21,316.21,317
07/27/2001,15:33,316.21,316.49,316.21,316.49,11610
07/27/2001,15:36,317.15,317.15,317.15,317.15,464
07/27/2001,15:40,316.54,316.54,316.54,316.54,42
07/27/2001,15:41,316.4,317.01,316.4,317.01,42
07/27/2001,15:42,316.49,316.49,316.49,316.49,42
07/27/2001,15:54,316.02,316.02,316.02,316.02,169
07/27/2001,15:55,315.78,315.78,315.78,315.78,42
07/27/2001,15:58,315.97,315.97,315.97,315.97,21
07/30/2001,09:37,313.7,313.7,313.7,313.7,380
07/30/2001,09:40,313.84,314.31,313.84,314.31,190
07/30/2001,09:41,315.02,315.02,314.5,314.5,253
07/30/2001,09:45,312.84,312.84,312.84,312.84,42
07/30/2001,09:47,313.36,313.36,313.36,313.36,2111
07/30/2001,09:49,313.13,313.13,313.13,313.13,190
07/30/2001,09:50,314.93,314.93,313.65,313.65,528
07/30/2001,09:51,313.84,313.84,313.84,313.84,422
07/30/2001,09:53,315.02,315.31,315.02,315.31,654
07/30/2001,09:54,316.21,316.21,315.97,316.21,549
07/30/2001,09:55,317.49,317.49,317.49,317.49,317
07/30/2001,09:56,318.76,318.76,318.76,318.76,422
07/30/2001,10:05,317.72,317.72,317.72,317.72,21
07/30/2001,10:07,318.2,318.2,318.2,318.2,422
07/30/2001,10:09,319.76,320.71,319.57,319.57,1879
07/30/2001,10:10,320.9,320.9,320.9,320.9,21
07/30/2001,10:12,319.05,319.05,319.05,319.05,1055
07/30/2001,10:16,319.76,319.95,319.76,319.95,422
07/30/2001,10:17,319.95,319.95,319.95,319.95,422
07/30/2001,10:18,320.38,320.38,320.38,320.38,422
07/30/2001,10:20,319.66,319.66,319.66,319.66,211
07/30/2001,10:21,320.85,320.85,320.85,320.85,21
07/30/2001,10:22,319.57,319.57,319.57,319.57,422
07/30/2001,10:23,319.76,319.76,319.76,319.76,802
07/30/2001,10:24,319.33,319.76,319.33,319.76,4750
07/30/2001,10:25,320,320,319.52,319.95,2343
07/30/2001,10:28,320.94,320.94,320.94,320.94,1478
07/30/2001,10:29,320.94,320.94,320.94,320.94,3378
07/30/2001,10:30,320.94,320.94,320.94,320.94,422
07/30/2001,10:38,320.47,320.47,320.47,320.47,1055
07/30/2001,10:43,318.81,318.81,318.81,318.81,21
07/30/2001,10:44,318.39,318.39,318.39,318.39,21
07/30/2001,10:46,317.86,317.86,317.86,317.86,21
07/30/2001,10:48,317.2,317.2,317.2,317.2,84
07/30/2001,10:50,317.39,317.39,317.15,317.15,232
07/30/2001,10:51,317.63,317.63,317.63,317.63,1034
07/30/2001,10:56,319.05,319.05,319.05,319.05,21
07/30/2001,11:02,318.86,318.86,318.86,318.86,21
07/30/2001,11:09,317.44,317.44,317.44,317.44,84
07/30/2001,11:21,316.06,316.06,316.06,316.06,106
07/30/2001,11:28,316.59,316.59,316.59,316.59,84
07/30/2001,11:35,315.5,315.5,315.5,315.5,211
07/30/2001,11:36,315.54,315.54,315.4,315.4,528
07/30/2001,11:41,314.55,314.55,314.55,314.55,106
07/30/2001,11:42,314.17,314.17,314.17,314.17,211
07/30/2001,11:45,314.26,314.31,314.26,314.31,1267
07/30/2001,11:47,314.98,314.98,314.98,314.98,106
07/30/2001,11:51,315.07,315.07,315.07,315.07,317
07/30/2001,12:02,315.26,315.26,315.26,315.26,63
07/30/2001,12:03,315.26,315.26,315.26,315.26,42
07/30/2001,12:05,315.35,315.35,315.35,315.35,21
07/30/2001,12:30,317.44,317.44,317.44,317.44,106
07/30/2001,12:33,316.63,316.63,316.63,316.63,63
07/30/2001,12:46,317.53,317.53,317.53,317.53,211
07/30/2001,12:47,317.96,317.96,317.96,317.96,211
07/30/2001,12:48,317.96,317.96,317.96,317.96,127
07/30/2001,12:49,318.05,318.1,318.05,318.1,127
07/30/2001,12:50,318.05,318.05,318.05,318.05,211
07/30/2001,13:05,317.86,317.86,317.86,317.86,42
07/30/2001,13:06,318.05,318.05,318.05,318.05,422
07/30/2001,13:07,318.48,318.48,318.48,318.48,42
07/30/2001,13:10,318.34,318.34,318.34,318.34,106
07/30/2001,13:12,318.58,318.58,318.34,318.34,148
07/30/2001,13:39,317.86,317.86,317.86,317.86,42
07/30/2001,13:40,317.86,317.86,317.86,317.86,21
07/30/2001,13:50,316.87,316.87,316.87,316.87,633
07/30/2001,13:51,316.87,316.87,316.87,316.87,422
07/30/2001,13:52,316.54,316.54,316.54,316.54,42
07/30/2001,14:08,317.82,317.82,317.82,317.82,1055
07/30/2001,14:12,316.96,316.96,316.96,316.96,211
07/30/2001,14:13,316.96,316.96,316.96,316.96,528
07/30/2001,14:15,316.96,316.96,316.96,316.96,2639
07/30/2001,14:18,316.96,316.96,316.96,316.96,1900
07/30/2001,14:19,316.96,316.96,316.96,316.96,422
07/30/2001,14:23,316.68,316.68,316.68,316.68,211
07/30/2001,14:33,316.11,316.11,316.11,316.11,1055
07/30/2001,14:34,316.06,316.06,316.06,316.06,84
07/30/2001,14:39,315.83,315.92,315.83,315.92,211
07/30/2001,14:51,316.44,316.44,316.44,316.44,1055
07/30/2001,14:57,315.83,315.83,315.83,315.83,106
07/30/2001,15:01,316.44,316.44,316.44,316.44,633
07/30/2001,15:02,316.54,316.54,316.54,316.54,633
07/30/2001,15:12,316.21,316.21,316.21,316.21,211
07/30/2001,15:16,315.88,315.88,315.69,315.69,528
07/30/2001,15:18,315.88,315.88,315.88,315.88,106
07/30/2001,15:23,316.25,316.25,316.25,316.25,211
07/30/2001,15:24,316.44,316.44,316.44,316.44,739
07/30/2001,15:28,316.68,316.68,316.68,316.68,21110
07/30/2001,15:32,317.44,317.44,317.44,317.44,21
07/30/2001,15:34,316.68,316.68,316.68,316.68,528
07/30/2001,15:35,316.68,316.68,316.68,316.68,633
07/30/2001,15:36,316.49,316.49,316.44,316.44,2217
07/30/2001,15:51,316.68,316.68,316.68,316.68,106
07/30/2001,15:52,316.63,316.63,316.63,316.63,106
07/30/2001,15:54,316.44,316.44,316.44,316.44,1478
07/31/2001,09:47,317.91,318.58,317.91,318.58,211
07/31/2001,09:48,318.34,318.34,318.34,318.34,1583
07/31/2001,09:52,318.72,319.85,318.72,319.85,422
07/31/2001,09:53,319.76,319.76,319.76,319.76,1055
07/31/2001,09:54,319.76,319.76,319.76,319.76,2111
07/31/2001,09:55,319.76,319.76,319.76,319.76,1372
07/31/2001,09:56,319.85,320.52,319.85,320.52,2132
07/31/2001,09:57,320.52,320.52,320.52,320.52,169
07/31/2001,09:58,319.71,319.71,319.71,319.71,1055
07/31/2001,09:59,319.76,319.76,319.76,319.76,1055
07/31/2001,10:00,319.76,319.76,319.76,319.76,929
07/31/2001,10:01,319.76,320.14,319.76,320.14,1879
07/31/2001,10:03,319.52,319.52,319.52,319.52,169
07/31/2001,10:04,319.52,319.52,318.62,318.67,1203
07/31/2001,10:05,319.05,319.05,319.05,319.05,106
07/31/2001,10:06,319.76,319.76,319.76,319.76,676
07/31/2001,10:07,319.76,319.9,319.76,319.9,1414
07/31/2001,10:10,319.95,320,319.95,320,718
07/31/2001,10:11,320,320,320,320,443
07/31/2001,10:12,320.23,320.23,320.23,320.23,106
07/31/2001,10:17,319.71,319.71,319.71,319.71,63
07/31/2001,10:20,319.71,319.71,319.71,319.71,1583
07/31/2001,10:22,318.1,318.34,318.1,318.34,21532
07/31/2001,10:23,317.86,317.86,316.82,316.82,3166
07/31/2001,10:24,317.44,317.44,316.96,316.96,443
07/31/2001,10:25,316.06,316.49,316.06,316.49,1267
07/31/2001,10:26,316.06,316.06,316.06,316.06,211
07/31/2001,10:27,315.07,315.07,315.07,315.07,211
07/31/2001,10:29,315.12,315.12,315.07,315.07,739
07/31/2001,10:30,315.02,315.02,315.02,315.02,63
07/31/2001,10:31,315.21,315.21,315.21,315.21,84
07/31/2001,10:32,314.07,314.07,314.07,314.07,1583
07/31/2001,10:35,313.84,314.07,313.36,313.89,5932
07/31/2001,10:36,313.22,313.36,312.65,312.65,1372
07/31/2001,10:37,312.56,312.56,312.56,312.56,338
07/31/2001,10:39,312.42,312.42,312.42,312.42,211
07/31/2001,10:41,311.23,311.23,311.23,311.23,844
07/31/2001,10:42,310.95,311.09,310.95,311.09,570
07/31/2001,10:43,310.29,310.29,310.29,310.29,63
07/31/2001,10:44,309.39,309.39,309.39,309.39,739
07/31/2001,10:45,309.39,309.39,309.15,309.15,844
07/31/2001,10:46,309.48,309.48,309.34,309.34,950
07/31/2001,10:47,309.1,309.1,308.86,308.86,1161
07/31/2001,10:48,308.86,308.86,308.86,308.86,739
07/31/2001,10:49,307.68,308.25,307.68,308.25,10069
07/31/2001,10:52,306.83,306.83,306.83,306.83,3166
07/31/2001,10:53,307.54,307.54,307.54,307.54,211
07/31/2001,10:54,307.58,307.58,307.44,307.44,1098
07/31/2001,10:55,307.68,307.68,307.68,307.68,950
07/31/2001,10:56,307.68,307.68,307.68,307.68,633
07/31/2001,10:57,308.25,308.25,308.25,308.25,211
07/31/2001,11:00,308.15,308.15,308.15,308.15,2111
07/31/2001,11:01,307.02,307.92,307.02,307.92,4243
07/31/2001,11:02,307.92,307.92,307.92,307.92,211
07/31/2001,11:14,307.68,307.68,307.68,307.68,2111
07/31/2001,11:15,306.97,306.97,306.97,306.97,317
07/31/2001,11:18,306.83,306.83,306.83,306.83,1689
07/31/2001,11:19,307.35,307.35,307.35,307.35,2111
07/31/2001,11:20,306.97,306.97,306.97,306.97,2111
07/31/2001,11:22,307.77,307.77,307.77,307.77,106
07/31/2001,11:24,307.92,307.92,307.92,307.92,591
07/31/2001,11:26,307.92,307.92,307.92,307.92,1288
07/31/2001,11:27,307.92,307.92,307.92,307.92,1288
07/31/2001,11:29,307.92,307.92,307.92,307.92,1055
07/31/2001,11:35,307.21,307.21,307.21,307.21,633
07/31/2001,11:36,306.59,306.59,306.59,306.59,63
07/31/2001,11:44,307.87,307.87,307.87,307.87,1182
07/31/2001,11:45,307.92,307.92,307.92,307.92,422
07/31/2001,11:47,308.67,308.67,308.67,308.67,422
07/31/2001,11:48,309.48,309.48,309.48,309.48,21
07/31/2001,11:52,309.05,309.15,309.05,309.15,4243
07/31/2001,11:59,309.1,309.1,309.1,309.1,106
07/31/2001,12:01,307.87,307.87,307.87,307.87,422
07/31/2001,12:11,306.73,306.73,306.73,306.73,21
07/31/2001,12:13,306.68,306.68,306.68,306.68,42
07/31/2001,12:16,306.59,306.59,306.59,306.59,63
07/31/2001,12:17,306.5,306.5,306.5,306.5,3378
07/31/2001,12:18,306.5,306.54,306.5,306.54,887
07/31/2001,12:19,306.5,306.5,306.5,306.5,106
07/31/2001,12:21,306.5,306.5,306.5,306.5,21
07/31/2001,12:26,305.83,305.83,305.78,305.78,4306
07/31/2001,12:29,305.55,305.55,305.26,305.26,359
07/31/2001,12:30,305.26,305.55,305.26,305.55,929
07/31/2001,12:31,305.55,305.55,305.55,305.55,1055
07/31/2001,12:35,305.22,305.22,305.22,305.22,1900
07/31/2001,12:36,305.22,305.22,305.22,305.22,211
07/31/2001,12:37,305.07,305.07,304.7,304.7,127
07/31/2001,12:42,304.98,304.98,304.98,304.98,21
07/31/2001,12:45,304.6,304.6,304.6,304.6,2111
07/31/2001,12:47,304.36,304.36,304.36,304.36,1055
07/31/2001,12:52,303.89,303.89,303.65,303.65,1520
07/31/2001,12:53,303.32,303.32,303.32,303.32,127
07/31/2001,12:54,303.32,303.32,303.32,303.32,127
07/31/2001,12:56,304.22,304.22,304.22,304.22,21
07/31/2001,12:57,303.7,303.7,303.7,303.7,84
07/31/2001,13:03,304.46,304.46,304.46,304.46,1055
07/31/2001,13:06,303.98,303.98,303.98,303.98,3166
07/31/2001,13:07,303.98,303.98,303.98,303.98,2111
07/31/2001,13:08,303.18,303.18,303.18,303.18,2998
07/31/2001,13:15,303.75,303.75,303.75,303.75,21
07/31/2001,13:21,303.18,303.18,303.18,303.18,21
07/31/2001,13:24,303.18,303.18,303.18,303.18,2111
07/31/2001,13:31,304.46,304.46,304.46,304.46,21
07/31/2001,13:34,305.07,305.07,305.07,305.07,21
07/31/2001,13:36,305.07,305.07,305.07,305.07,1478
07/31/2001,13:37,305.07,305.07,305.07,305.07,5299
07/31/2001,13:39,304.6,305.07,304.6,305.07,2132
07/31/2001,13:43,303.61,303.61,303.61,303.61,106
07/31/2001,13:45,304.6,304.6,304.6,304.6,21
07/31/2001,13:48,303.65,303.65,303.65,303.65,21
07/31/2001,13:54,304.79,304.79,304.79,304.79,2111
07/31/2001,13:56,304.6,304.6,304.6,304.6,42
07/31/2001,13:57,303.94,304.6,303.94,304.6,63
07/31/2001,13:59,305.22,305.22,305.22,305.22,633
07/31/2001,14:07,304.55,304.55,304.55,304.55,2111
07/31/2001,14:17,304.27,304.27,304.27,304.27,2111
07/31/2001,14:19,304.36,304.36,304.36,304.36,21
07/31/2001,14:22,303.27,303.27,303.27,303.27,232
07/31/2001,14:23,303.37,303.37,303.37,303.37,5277
07/31/2001,14:24,303.61,303.61,303.61,303.61,106
07/31/2001,14:25,302.71,302.71,302.71,302.71,1098
07/31/2001,14:26,303.65,303.65,303.65,303.65,528
07/31/2001,14:27,303.65,303.65,303.65,303.65,528
07/31/2001,14:36,303.61,303.61,303.61,303.61,21
07/31/2001,14:38,303.32,303.32,303.32,303.32,63
07/31/2001,14:41,303.32,303.32,303.32,303.32,42
07/31/2001,14:42,303.89,303.89,303.89,303.89,1055
07/31/2001,14:48,303.56,303.56,303.56,303.56,486
07/31/2001,14:50,303.18,303.23,303.18,303.23,464
07/31/2001,14:51,303.18,303.18,303.18,303.18,633
07/31/2001,15:02,303.84,303.84,303.84,303.84,359
07/31/2001,15:04,303.94,303.94,303.94,303.94,2111
07/31/2001,15:06,303.94,304.27,303.94,304.27,8486
07/31/2001,15:07,303.75,303.75,303.32,303.32,1077
07/31/2001,15:12,304.41,304.41,304.41,304.41,5277
07/31/2001,15:14,303.89,303.89,303.89,303.89,1055
07/31/2001,15:15,304.79,304.79,304.03,304.03,9542
07/31/2001,15:21,304.6,304.6,304.6,304.6,422
07/31/2001,15:22,304.13,304.13,304.13,304.13,464
07/31/2001,15:23,304.13,304.13,304.13,304.13,3166
07/31/2001,15:26,304.27,304.27,304.27,304.27,211
07/31/2001,15:30,304.41,304.41,304.41,304.41,5277
07/31/2001,15:36,304.36,304.36,304.36,304.36,10555
07/31/2001,15:37,304.55,304.55,304.55,304.55,5277
07/31/2001,15:41,304.13,304.84,304.13,304.84,63
07/31/2001,15:48,303.32,303.32,303.32,303.32,5489
07/31/2001,15:49,303.32,303.32,303.32,303.32,2111
07/31/2001,15:50,303.8,303.8,303.8,303.8,21
07/31/2001,15:51,303.32,303.32,303.18,303.18,8233
07/31/2001,15:54,302.71,302.71,302.71,302.71,21
07/31/2001,15:58,303.42,303.42,303.42,303.42,5277
07/31/2001,16:03,303.65,303.65,303.65,303.65,4750
07/31/2001,16:04,302.8,303.42,302.8,302.94,8760
07/31/2001,16:42,305.55,305.55,304.13,304.13,7916
07/31/2001,17:07,309.1,309.1,309.1,309.1,3166
08/01/2001,09:32,302.81,302.81,302.81,302.81,3429
08/01/2001,09:33,304.23,304.23,304.23,304.23,212
08/01/2001,09:34,304.7,304.7,304.7,304.7,318
08/01/2001,09:35,305.18,305.18,305.18,305.18,3218
08/01/2001,09:37,306.59,306.59,306.59,306.59,423
08/01/2001,09:38,306.59,306.83,306.59,306.83,2985
08/01/2001,09:39,307.07,307.92,307.07,307.92,1080
08/01/2001,09:40,307.07,307.07,307.07,307.07,1905
08/01/2001,09:44,305.18,305.18,304.7,304.7,2159
08/01/2001,09:45,304.7,304.7,304.7,304.7,254
08/01/2001,09:46,304.47,304.47,304.47,304.47,21
08/01/2001,09:49,303.62,303.62,303.62,303.62,318
08/01/2001,09:50,304.7,304.7,304.7,304.7,1058
08/01/2001,09:54,302.34,302.34,302.34,302.34,318
08/01/2001,09:55,301.02,301.02,301.02,301.02,2117
08/01/2001,09:56,300.03,300.03,300.03,300.03,212
08/01/2001,09:57,298.61,298.61,298.61,298.61,127
08/01/2001,10:00,299.98,299.98,299.98,299.98,127
08/01/2001,10:01,299.89,299.89,299.89,299.89,212
08/01/2001,10:05,299.98,299.98,299.98,299.98,42
08/01/2001,10:06,301.4,301.4,301.4,301.4,85
08/01/2001,10:11,300.03,300.03,300.03,300.03,42
08/01/2001,10:12,300.03,300.03,300.03,300.03,64
08/01/2001,10:16,302.01,302.01,302.01,302.01,1693
08/01/2001,10:17,301.78,301.78,301.78,301.78,847
08/01/2001,10:18,301.78,301.87,301.78,301.87,1482
08/01/2001,10:20,300.88,300.88,300.88,300.88,2117
08/01/2001,10:21,300.92,300.92,300.92,300.92,1058
08/01/2001,10:22,300.97,300.97,300.97,300.97,148
08/01/2001,10:24,301.02,301.02,301.02,301.02,106
08/01/2001,10:25,301.82,301.82,301.82,301.82,2117
08/01/2001,10:26,301.87,301.87,301.87,301.87,2964
08/01/2001,10:27,301.87,301.92,301.87,301.92,2540
08/01/2001,10:30,302.29,302.29,302.29,302.29,2117
08/01/2001,10:32,301.92,301.92,301.92,301.92,2117
08/01/2001,10:36,302.34,302.34,302.34,302.34,21
08/01/2001,10:45,303.76,303.76,303.76,303.76,5292
08/01/2001,10:46,303.9,303.9,303.9,303.9,64
08/01/2001,10:51,303.33,303.33,303.33,303.33,42
08/01/2001,10:55,304.7,304.8,304.7,304.8,148
08/01/2001,10:56,304.99,304.99,304.56,304.56,10626
08/01/2001,10:57,304.94,304.99,304.94,304.99,212
08/01/2001,11:02,305.84,305.84,305.84,305.84,21
08/01/2001,11:03,305.65,306.12,305.65,306.12,445
08/01/2001,11:05,306.36,306.55,306.07,306.07,5292
08/01/2001,11:10,305.93,305.93,305.93,305.93,2117
08/01/2001,11:12,306.03,306.03,306.03,306.03,2117
08/01/2001,11:13,306.12,306.12,306.12,306.12,1058
08/01/2001,11:17,305.65,305.65,305.65,305.65,21
08/01/2001,11:21,304.7,304.7,304.7,304.7,106
08/01/2001,11:32,304.33,304.33,304.33,304.33,64
08/01/2001,11:35,303.52,303.52,303.52,303.52,21
08/01/2001,11:40,302.81,302.81,302.81,302.81,4234
08/01/2001,11:41,302.81,302.81,302.81,302.81,1058
08/01/2001,11:48,303,303,303,303,1058
08/01/2001,11:49,303.24,303.24,303.24,303.24,1693
08/01/2001,11:50,303.43,303.43,303.43,303.43,127
08/01/2001,11:55,302.81,302.81,302.81,302.81,212
08/01/2001,11:58,302.48,302.48,302.48,302.48,974
08/01/2001,11:59,302.34,302.34,302.34,302.34,85
08/01/2001,12:01,301.63,301.63,301.63,301.63,1058
08/01/2001,12:02,301.63,301.63,301.63,301.63,423
08/01/2001,12:03,301.16,301.16,301.16,301.16,1058
08/01/2001,12:04,300.92,300.92,300.92,300.92,64
08/01/2001,12:06,300.5,300.5,300.5,300.5,212
08/01/2001,12:07,300.92,300.92,300.92,300.92,106
08/01/2001,12:08,301.16,301.16,300.92,300.92,1058
08/01/2001,12:12,300.69,300.69,300.69,300.69,402
08/01/2001,12:13,300.69,300.69,300.69,300.69,1693
08/01/2001,12:33,302.81,302.81,302.81,302.81,1270
08/01/2001,12:35,303,303,303,303,275
08/01/2001,12:59,300.78,300.78,300.78,300.78,21
08/01/2001,13:01,301.59,301.59,301.59,301.59,106
08/01/2001,13:08,300.92,300.92,300.92,300.92,106
08/01/2001,13:16,301.87,301.87,301.87,301.87,85
08/01/2001,13:21,301.92,301.92,301.92,301.92,106
08/01/2001,13:36,302.15,302.15,302.15,302.15,85
08/01/2001,13:47,302.86,302.86,302.86,302.86,21
08/01/2001,13:49,301.78,301.78,301.78,301.78,10584
08/01/2001,13:51,302.53,302.53,302.53,302.53,21
08/01/2001,13:56,301.16,301.68,301.16,301.68,148
08/01/2001,14:05,301.87,302.34,301.87,302.34,63504
08/01/2001,14:06,303.29,303.29,303.29,303.29,21
08/01/2001,14:07,304.7,304.7,304.7,304.7,42
08/01/2001,14:08,304.14,304.14,304.14,304.14,42336
08/01/2001,14:09,302.81,302.81,302.81,302.81,21168
08/01/2001,14:10,302.86,302.86,302.86,302.86,42
08/01/2001,14:11,301.26,301.26,301.26,301.26,21
08/01/2001,14:12,301.26,301.26,301.26,301.26,4996
08/01/2001,14:13,301.4,301.4,301.4,301.4,21168
08/01/2001,14:16,300.88,300.88,300.88,300.88,106
08/01/2001,14:17,301.4,301.4,300.45,300.45,4234
08/01/2001,14:18,299.98,299.98,299.98,299.98,1058
08/01/2001,14:19,299.98,299.98,299.98,299.98,4297
08/01/2001,14:20,299.98,299.98,299.32,299.32,148
08/01/2001,14:21,299.18,299.18,299.04,299.04,8785
08/01/2001,14:22,299.18,299.27,299.04,299.04,3175
08/01/2001,14:23,298.37,298.8,298.37,298.8,1270
08/01/2001,14:24,299.51,299.51,299.51,299.51,21
08/01/2001,14:25,299.04,299.04,299.04,299.04,1058
08/01/2001,14:27,298.37,298.37,298.37,298.37,1058
08/01/2001,14:28,298.33,298.33,298.33,298.33,4234
08/01/2001,14:31,297.19,297.19,297.19,297.19,275
08/01/2001,14:33,297.15,297.15,297.15,297.15,21168
08/01/2001,14:34,296.53,296.53,296.53,296.53,741
08/01/2001,14:35,296.58,296.58,296.58,296.58,212
08/01/2001,14:36,297.15,297.15,297.15,297.15,4234
08/01/2001,14:38,297.15,297.15,296.77,296.77,6202
08/01/2001,14:42,297.38,297.38,297.38,297.38,212
08/01/2001,14:44,297.76,297.76,297.76,297.76,4234
08/01/2001,14:46,297.15,297.15,297.15,297.15,3175
08/01/2001,14:47,297.15,297.15,297.15,297.15,1058
08/01/2001,14:49,297.15,297.15,297.15,297.15,64
08/01/2001,14:50,296.53,296.58,296.53,296.58,635
08/01/2001,14:51,296.53,297.15,296.53,297.15,2646
08/01/2001,14:54,295.73,295.73,295.73,295.73,635
08/01/2001,14:56,295.73,295.73,295.73,295.73,21
08/01/2001,14:57,295.07,295.07,295.07,295.07,106
08/01/2001,14:59,295.21,295.21,295.21,295.21,1461
08/01/2001,15:02,296.01,296.01,296.01,296.01,21
08/01/2001,15:07,295.73,295.73,295.73,295.73,212
08/01/2001,15:10,295.26,295.26,295.26,295.26,212
08/01/2001,15:16,293.93,293.93,293.93,293.93,212
08/01/2001,15:18,295.02,295.02,295.02,295.02,1355
08/01/2001,15:20,295.21,295.21,295.21,295.21,529
08/01/2001,15:24,295.11,295.11,295.11,295.11,21
08/01/2001,15:27,294.55,294.55,294.55,294.55,106
08/01/2001,15:28,294.07,294.07,294.07,294.07,3175
08/01/2001,15:30,294.03,294.03,294.03,294.03,1058
08/01/2001,15:32,294.26,294.26,294.26,294.26,21
08/01/2001,15:42,293.13,293.13,293.13,293.13,21
08/01/2001,15:44,294.31,294.31,294.31,294.31,445
08/01/2001,15:46,293.84,293.84,293.84,293.84,3175
08/01/2001,15:55,294.07,294.07,294.07,294.07,21
08/01/2001,16:00,294.07,294.07,294.07,294.07,318
08/02/2001,09:37,296.27,296.27,296.27,296.27,2215
08/02/2001,09:39,298.22,298.22,298.22,298.22,105
08/02/2001,09:40,299.31,299.31,299.31,299.31,63
08/02/2001,09:41,299.45,299.45,299.45,299.45,21
08/02/2001,09:42,298.22,298.22,298.22,298.22,63
08/02/2001,09:44,296.23,296.23,296.23,296.23,105
08/02/2001,09:45,296.23,296.23,295.28,295.28,190
08/02/2001,09:46,294.43,294.43,293.71,293.71,1118
08/02/2001,09:50,294.85,294.85,294.85,294.85,211
08/02/2001,09:52,296.04,296.04,294.8,294.8,1435
08/02/2001,09:54,293.76,293.76,293.67,293.67,2152
08/02/2001,10:01,294.09,294.09,294.09,294.09,63
08/02/2001,10:06,293.62,293.62,293.62,293.62,211
08/02/2001,10:11,294.43,294.43,294.43,294.43,105
08/02/2001,10:14,294.19,295.61,294.19,295.61,2215
08/02/2001,10:15,295.61,295.61,295.61,295.61,105
08/02/2001,10:17,294.8,294.85,294.8,294.85,211
08/02/2001,10:21,294.8,295.04,294.8,295.04,1160
08/02/2001,10:23,295.52,295.52,295.52,295.52,105
08/02/2001,10:24,296.32,296.32,296.32,296.32,2110
08/02/2001,10:28,297.74,297.74,297.74,297.74,21
08/02/2001,10:29,297.88,297.88,297.6,297.6,1477
08/02/2001,10:33,295.61,295.61,295.61,295.61,63
08/02/2001,10:36,295.7,295.7,295.7,295.7,21
08/02/2001,10:37,295.28,295.28,295.28,295.28,42
08/02/2001,11:12,296.94,296.94,296.94,296.94,211
08/02/2001,11:23,297.27,297.27,297.27,297.27,21
08/02/2001,11:29,298.5,298.55,298.5,298.55,5380
08/02/2001,11:47,296.27,296.27,296.27,296.27,105
08/02/2001,11:59,295.56,295.56,295.56,295.56,21
08/02/2001,12:08,293.71,293.71,293.71,293.71,21
08/02/2001,12:09,293.86,293.86,293.62,293.62,169
08/02/2001,12:18,294.43,294.43,294.43,294.43,1329
08/02/2001,12:23,295.28,295.28,295.28,295.28,42
08/02/2001,12:29,294.33,294.33,294.33,294.33,42
08/02/2001,13:08,295.52,295.52,295.52,295.52,211
08/02/2001,13:15,295.94,295.94,295.04,295.04,2912
08/02/2001,13:21,294.8,294.8,294.8,294.8,105
08/02/2001,13:28,295.42,295.42,295.42,295.42,232
08/02/2001,13:29,295.42,295.42,295.42,295.42,42
08/02/2001,13:35,294.19,294.19,294.19,294.19,169
08/02/2001,13:44,293.19,293.19,293.19,293.19,42
08/02/2001,13:45,293.86,293.86,293.86,293.86,105
08/02/2001,14:02,295.99,295.99,295.99,295.99,63
08/02/2001,14:06,294.38,294.38,294.38,294.38,21
08/02/2001,14:08,295.37,295.37,295.37,295.37,105
08/02/2001,14:37,295.89,295.89,295.89,295.89,6330
08/02/2001,14:44,297.03,297.03,297.03,297.03,105
08/02/2001,14:56,298.41,298.41,298.41,298.41,21
08/02/2001,14:59,298.6,298.6,298.6,298.6,527
08/02/2001,15:02,299.26,299.26,299.26,299.26,211
08/02/2001,15:03,299.26,299.26,299.26,299.26,422
08/02/2001,15:04,299.26,299.26,299.26,299.26,63
08/02/2001,15:07,299.26,299.26,299.26,299.26,63
08/02/2001,15:09,299.31,299.31,299.31,299.31,211
08/02/2001,15:11,299.78,299.78,299.78,299.78,633
08/02/2001,15:12,299.78,299.78,299.78,299.78,2532
08/02/2001,15:16,300.3,300.3,300.3,300.3,42
08/02/2001,15:17,299.07,299.07,299.07,299.07,105
08/02/2001,15:18,299.69,299.69,298.6,298.6,2004
08/02/2001,15:19,299.69,299.69,299.69,299.69,105
08/02/2001,15:26,300.49,300.49,300.49,300.49,105
08/02/2001,15:28,300.97,300.97,300.97,300.97,633
08/02/2001,15:29,300.97,300.97,300.97,300.97,1477
08/02/2001,15:31,300.97,300.97,300.97,300.97,21
08/02/2001,15:32,300.02,300.02,300.02,300.02,6330
08/02/2001,15:34,299.45,299.45,299.45,299.45,211
08/02/2001,15:37,299.54,299.54,299.54,299.54,42
08/02/2001,15:43,298.6,298.6,298.45,298.45,211
08/02/2001,15:45,299.21,299.21,299.21,299.21,21
08/02/2001,15:48,299.69,299.69,299.69,299.69,21
08/02/2001,15:50,299.31,299.31,299.31,299.31,10549
08/02/2001,15:55,299.54,299.54,299.54,299.54,211
08/02/2001,15:56,298.55,298.55,298.55,298.55,1329
08/02/2001,15:58,298.6,298.6,298.6,298.6,211
08/03/2001,09:36,298.6,298.6,298.6,298.6,1582
08/03/2001,09:37,300.02,300.11,298.79,300.11,359
08/03/2001,09:44,295.8,295.8,295.8,295.8,84
08/03/2001,09:46,295.75,295.75,295.75,295.75,84
08/03/2001,09:50,297.41,297.41,297.41,297.41,21
08/03/2001,09:51,296.04,297.41,296.04,297.41,1878
08/03/2001,09:54,296.46,296.46,296.46,296.46,21
08/03/2001,10:00,295.94,295.94,295.94,295.94,211
08/03/2001,10:17,298.12,298.12,298.12,298.12,105
08/03/2001,10:24,297.6,297.6,297.6,297.6,21
08/03/2001,10:25,297.17,297.17,297.17,297.17,2004
08/03/2001,10:43,296.37,296.37,296.37,296.37,211
08/03/2001,10:44,296.32,296.32,296.32,296.32,105
08/03/2001,10:45,296.27,296.27,296.23,296.23,232
08/03/2001,10:46,295.04,295.04,295.04,295.04,633
08/03/2001,10:47,294.95,294.95,294.95,294.95,1899
08/03/2001,10:50,295.04,295.04,295.04,295.04,63
08/03/2001,11:05,296.23,296.23,296.23,296.23,21
08/03/2001,11:08,296.23,296.23,296.23,296.23,21
08/03/2001,11:17,295.99,295.99,295.99,295.99,42
08/03/2001,11:21,295.75,295.75,295.75,295.75,211
08/03/2001,11:24,296.32,296.32,296.32,296.32,21
08/03/2001,11:28,296.13,296.13,296.13,296.13,5275
08/03/2001,11:39,296.23,296.23,296.23,296.23,21
08/03/2001,11:43,296.42,296.42,296.42,296.42,42
08/03/2001,11:44,295.75,295.75,295.75,295.75,105
08/03/2001,12:14,295.23,295.23,295.23,295.23,211
08/03/2001,12:22,295.28,295.28,295.28,295.28,5232
08/03/2001,12:23,294.8,294.8,294.8,294.8,1287
08/03/2001,12:24,295.33,295.75,295.33,295.51,422
08/03/2001,12:42,294.8,294.8,294.8,294.8,21
08/03/2001,12:48,294.85,294.85,294.85,294.85,42
08/03/2001,12:52,294.8,294.8,294.8,294.8,1350
08/03/2001,12:56,294.8,294.8,294.8,294.8,21
08/03/2001,13:01,294.8,294.8,294.8,294.8,21
08/03/2001,13:20,294.61,294.61,294.61,294.61,63
08/03/2001,13:27,295.7,295.7,295.7,295.7,105
08/03/2001,13:42,295.14,295.14,295.14,295.14,63
08/03/2001,13:43,295.04,295.04,295.04,295.04,380
08/03/2001,13:57,295.23,295.23,295.23,295.23,211
08/03/2001,14:07,295.33,295.33,295.33,295.33,105
08/03/2001,14:10,295.28,295.28,295.28,295.28,211
08/03/2001,14:22,295.28,295.28,295.28,295.28,211
08/03/2001,14:41,295.66,295.66,295.66,295.66,21
08/03/2001,14:58,294.8,294.8,294.8,294.8,148
08/03/2001,15:24,294.8,294.8,294.8,294.8,21
08/03/2001,15:29,295.04,295.04,295.04,295.04,42
08/03/2001,15:34,294.57,294.57,294.38,294.38,211
08/03/2001,15:37,294.33,294.85,294.33,294.85,1224
08/03/2001,15:38,294.38,294.38,294.38,294.38,21
08/03/2001,15:41,295.14,295.14,295.14,295.14,1055
08/03/2001,15:48,293.38,293.38,293.38,293.38,211
08/03/2001,16:00,294.14,294.14,294.14,294.14,422
08/03/2001,16:01,294.57,294.57,294.57,294.57,2110
08/06/2001,09:35,293.62,293.62,293.62,293.62,422
08/06/2001,09:36,291.49,291.49,291.49,291.49,21
08/06/2001,09:37,291.96,291.96,291.96,291.96,3207
08/06/2001,09:39,293.19,293.19,293.19,293.19,21
08/06/2001,09:40,291.91,291.91,291.91,291.91,42
08/06/2001,09:46,292.67,292.67,291.96,291.96,211
08/06/2001,09:49,294.57,294.57,294.57,294.57,1055
08/06/2001,09:50,293.86,293.86,293.86,293.86,1055
08/06/2001,09:54,292.39,292.39,292.39,292.39,63
08/06/2001,09:55,293.86,293.86,293.86,293.86,1519
08/06/2001,10:04,295.75,295.75,295.75,295.75,1055
08/06/2001,10:09,297.65,297.65,297.65,297.65,105
08/06/2001,10:11,296.98,296.98,296.98,296.98,21
08/06/2001,10:15,296.46,297.65,296.46,297.65,316
08/06/2001,10:20,296.51,296.51,296.51,296.51,211
08/06/2001,10:22,296.7,296.7,296.7,296.7,42
08/06/2001,10:23,296.7,296.7,296.7,296.7,527
08/06/2001,10:26,296.04,296.04,296.04,296.04,105
08/06/2001,10:27,297.27,297.27,297.27,297.27,21
08/06/2001,10:30,296.94,296.94,296.94,296.94,169
08/06/2001,10:38,297.17,297.17,297.17,297.17,21
08/06/2001,10:40,298.12,298.12,298.12,298.12,63
08/06/2001,10:44,298.03,298.03,298.03,298.03,84
08/06/2001,11:04,296.18,296.18,296.18,296.18,42
08/06/2001,11:11,296.46,296.46,296.46,296.46,105
08/06/2001,11:19,296.37,296.37,296.37,296.37,105
08/06/2001,11:27,297.74,297.74,297.74,297.74,3165
08/06/2001,11:35,297.55,297.55,297.55,297.55,105
08/06/2001,11:47,296.23,296.23,296.23,296.23,211
08/06/2001,11:53,294.9,294.9,294.9,294.9,316
08/06/2001,12:04,294.38,295.04,294.38,295.04,5317
08/06/2001,12:18,295.04,295.04,295.04,295.04,2743
08/06/2001,12:31,294.28,294.28,294.28,294.28,211
08/06/2001,12:32,293.71,294,293.71,294,2553
08/06/2001,12:35,293.86,293.86,293.86,293.86,1055
08/06/2001,12:37,293.71,293.71,293.71,293.71,21
08/06/2001,12:41,293.71,293.71,293.71,293.71,42
08/06/2001,12:48,293.81,293.81,293.81,293.81,21
08/06/2001,12:55,293.62,293.62,293.62,293.62,422
08/06/2001,12:56,293.62,293.62,293.62,293.62,253
08/06/2001,13:10,292.96,292.96,292.96,292.96,21
08/06/2001,13:22,293.62,293.62,293.62,293.62,3165
08/06/2001,13:40,292.53,292.53,292.53,292.53,105
08/06/2001,13:42,291.68,291.68,291.68,291.68,211
08/06/2001,13:51,291.82,291.82,291.82,291.82,42
08/06/2001,13:56,292.53,292.53,292.53,292.53,21
08/06/2001,13:58,292.58,292.58,292.58,292.58,105
08/06/2001,14:02,292.62,292.62,292.62,292.62,63
08/06/2001,14:15,293.71,293.71,293.71,293.71,422
08/06/2001,14:19,293.86,293.86,293.86,293.86,21
08/06/2001,14:21,292.96,292.96,292.96,292.96,84
08/06/2001,14:37,293.1,293.1,293.1,293.1,42
08/06/2001,14:38,292.67,292.67,292.67,292.67,3165
08/06/2001,14:52,293.24,293.24,293.24,293.24,105
08/06/2001,15:05,292.81,292.81,292.81,292.81,105
08/06/2001,15:16,293.62,293.62,293.62,293.62,2194
08/06/2001,15:22,292.91,292.91,292.91,292.91,105
08/06/2001,15:31,291.96,291.96,291.96,291.96,42
08/06/2001,15:35,292.72,292.72,292.72,292.72,21
08/06/2001,15:38,291.68,291.68,291.68,291.68,42
08/06/2001,15:47,292.1,292.1,292.1,292.1,21
08/06/2001,15:48,292.86,292.86,292.86,292.86,42
08/06/2001,15:55,292.91,292.91,292.91,292.91,21
08/06/2001,16:01,293.38,293.38,293.38,293.38,2110
08/07/2001,09:40,295.75,295.75,295.75,295.75,63
08/07/2001,09:43,295.99,295.99,295.99,295.99,21
08/07/2001,09:45,294.38,294.38,294.38,294.38,422
08/07/2001,09:46,294.09,294.09,294.09,294.09,5275
08/07/2001,09:49,295.56,295.56,295.56,295.56,10549
08/07/2001,09:57,295.99,295.99,295.99,295.99,1055
08/07/2001,09:58,296.18,296.18,296.18,296.18,63
08/07/2001,09:59,295.47,296.23,295.47,296.23,3376
08/07/2001,10:01,295.75,295.75,295.75,295.75,105
08/07/2001,10:02,295.28,295.28,295.28,295.28,105
08/07/2001,10:06,294.57,294.57,294.57,294.57,422
08/07/2001,10:07,294.57,294.57,294.05,294.05,865
08/07/2001,10:11,292.34,292.34,292.34,292.34,527
08/07/2001,10:16,292.43,292.43,292.43,292.43,422
08/07/2001,10:18,292.43,292.43,292.43,292.43,1266
08/07/2001,10:25,292.43,292.43,292.43,292.43,422
08/07/2001,10:26,292.43,292.43,292.43,292.43,1688
08/07/2001,10:30,292.43,292.43,292.43,292.43,105
08/07/2001,10:32,291.53,291.53,291.53,291.53,42
08/07/2001,10:33,291.49,291.49,291.49,291.49,316
08/07/2001,10:34,291.25,291.25,291.25,291.25,211
08/07/2001,10:36,292.67,292.67,292.67,292.67,1266
08/07/2001,10:44,292.77,292.77,292.77,292.77,42
08/07/2001,10:47,291.96,291.96,291.96,291.96,21
08/07/2001,10:50,292.43,292.43,292.43,292.43,1055
08/07/2001,11:00,291.63,291.63,291.63,291.63,63
08/07/2001,11:03,291.39,291.39,291.39,291.39,21
08/07/2001,11:15,291.96,291.96,291.96,291.96,211
08/07/2001,11:17,291.49,291.49,291.49,291.49,3376
08/07/2001,11:23,291.39,291.39,291.39,291.39,21
08/07/2001,11:35,290.25,290.25,290.25,290.25,42
08/07/2001,11:45,290.3,290.3,290.3,290.3,84
08/07/2001,11:55,291.06,291.06,291.06,291.06,21
08/07/2001,12:02,290.3,290.3,290.3,290.3,21
08/07/2001,12:09,290.59,290.59,290.54,290.54,654
08/07/2001,12:11,291.01,291.01,291.01,291.01,84
08/07/2001,12:18,290.16,290.16,290.16,290.16,105
08/07/2001,12:19,290.16,290.16,290.16,290.16,527
08/07/2001,12:24,289.12,289.12,289.12,289.12,211
08/07/2001,12:35,289.35,289.35,289.35,289.35,316
08/07/2001,12:36,289.59,289.59,289.59,289.59,211
08/07/2001,12:37,289.59,289.59,289.59,289.59,105
08/07/2001,12:40,289.07,289.12,289.07,289.12,42
08/07/2001,12:43,288.36,288.36,288.36,288.36,21
08/07/2001,12:44,288.17,288.17,287.69,287.69,2658
08/07/2001,12:45,287.69,288.31,287.69,287.69,401
08/07/2001,12:47,287.93,287.93,287.93,287.93,3165
08/07/2001,12:50,287.79,287.79,287.79,287.79,527
08/07/2001,12:51,288.36,288.36,288.36,288.36,949
08/07/2001,12:52,288.88,288.88,288.88,288.88,211
08/07/2001,12:53,289.02,289.02,289.02,289.02,105
08/07/2001,13:19,289.07,289.07,289.07,289.07,169
08/07/2001,13:22,288.69,288.69,288.69,288.69,84
08/07/2001,13:26,288.93,288.93,288.93,288.93,211
08/07/2001,13:28,288.64,288.64,288.64,288.64,506
08/07/2001,13:31,288.64,288.64,288.64,288.64,42
08/07/2001,13:34,288.26,288.26,288.26,288.26,42
08/07/2001,13:43,289.59,289.59,289.59,289.59,422
08/07/2001,13:49,289.16,289.16,289.16,289.16,527
08/07/2001,13:50,289.12,289.16,289.12,289.12,2384
08/07/2001,13:57,289.73,289.73,289.73,289.73,21
08/07/2001,13:58,289.73,289.73,289.73,289.73,63
08/07/2001,13:59,289.02,289.02,289.02,289.02,105
08/07/2001,14:02,289.02,289.02,288.78,289.02,148
08/07/2001,14:10,289.73,289.73,289.73,289.73,21
08/07/2001,14:12,289.69,289.69,289.69,289.69,21
08/07/2001,14:14,289.16,289.54,289.16,289.54,63
08/07/2001,14:15,289.35,289.35,289.35,289.35,21
08/07/2001,14:20,288.64,288.64,288.64,288.64,422
08/07/2001,14:29,288.83,288.83,288.83,288.83,42
08/07/2001,14:43,289.73,289.73,289.73,289.73,63
08/07/2001,14:52,290.02,290.02,290.02,290.02,105
08/07/2001,14:54,290.16,290.16,290.16,290.16,21
08/07/2001,15:02,289.78,289.78,289.78,289.78,42
08/07/2001,15:06,288.88,288.88,288.88,288.88,21
08/07/2001,15:09,289.02,289.02,289.02,289.02,21
08/07/2001,15:10,288.97,288.97,288.97,288.97,127
08/07/2001,15:30,289.26,289.26,289.26,289.26,21
08/07/2001,15:32,288.88,288.88,288.88,288.88,1055
08/07/2001,15:33,288.88,288.88,288.88,288.88,84
08/07/2001,15:38,288.17,288.17,288.17,288.17,42
08/07/2001,15:41,287.65,287.65,287.65,287.65,84
08/07/2001,15:43,287.36,287.36,287.36,287.36,10549
08/07/2001,15:50,286.84,286.84,286.84,286.84,21
08/07/2001,15:53,286.51,286.51,286.51,286.51,1266
08/07/2001,15:57,286.51,286.51,286.51,286.51,1414
08/07/2001,15:59,286.75,286.75,286.75,286.75,2110
08/08/2001,09:35,288.59,288.59,288.59,288.59,907
08/08/2001,09:38,290.73,290.73,290.73,290.73,506
08/08/2001,09:39,288.93,288.93,288.93,288.93,42
08/08/2001,09:40,289.12,289.12,289.12,289.12,2110
08/08/2001,09:41,289.35,289.35,288.36,288.36,8503
08/08/2001,09:42,288.36,288.36,288.36,288.36,21
08/08/2001,09:43,287.46,287.46,287.46,287.46,2110
08/08/2001,09:47,286.98,286.98,286.75,286.75,21120
08/08/2001,09:48,286.75,286.75,286.75,286.75,42
08/08/2001,09:53,287.79,287.79,287.79,287.79,21
08/08/2001,09:54,288.17,288.17,288.17,288.17,21
08/08/2001,09:57,287.22,287.22,287.22,287.22,21099
08/08/2001,09:58,286.75,287.03,286.75,287.03,1160
08/08/2001,09:59,287.03,287.03,287.03,287.03,21
08/08/2001,10:00,286.6,287.69,286.6,287.69,31669
08/08/2001,10:01,287.69,287.69,286.98,286.98,16563
08/08/2001,10:02,286.08,286.98,286.08,286.98,443
08/08/2001,10:04,287.69,287.69,287.69,287.69,21
08/08/2001,10:06,288.03,288.03,288.03,288.03,21
08/08/2001,10:14,287.32,287.32,287.32,287.32,422
08/08/2001,10:16,286.51,286.51,286.51,286.51,21099
08/08/2001,10:25,287.13,287.13,287.13,287.13,42
08/08/2001,10:26,286.41,286.41,286.41,286.41,63
08/08/2001,10:41,286.6,286.94,286.6,286.94,63
08/08/2001,10:42,286.98,286.98,286.98,286.98,844
08/08/2001,10:44,286.6,286.6,286.6,286.6,21
08/08/2001,10:51,287.74,287.74,287.74,287.74,21
08/08/2001,11:12,287.46,287.46,287.46,287.46,21
08/08/2001,11:29,288.03,288.03,288.03,288.03,42
08/08/2001,11:31,288.17,288.17,288.17,288.17,633
08/08/2001,11:32,288.17,288.17,288.17,288.17,422
08/08/2001,11:38,287.69,287.69,287.69,287.69,1055
08/08/2001,11:40,288.03,288.03,288.03,288.03,21
08/08/2001,11:49,287.03,287.03,287.03,287.03,42
08/08/2001,11:50,286.65,286.65,286.65,286.65,359
08/08/2001,11:54,286.84,286.84,286.84,286.84,21
08/08/2001,12:18,286.98,286.98,286.98,286.98,633
08/08/2001,12:40,286.46,286.46,286.46,286.46,295
08/08/2001,12:52,286.75,286.75,286.75,286.75,232
08/08/2001,12:53,286.79,286.79,286.79,286.79,42
08/08/2001,12:54,286.75,286.75,286.75,286.75,253
08/08/2001,12:59,286.08,286.08,286.08,286.08,42
08/08/2001,13:01,285.04,285.04,284.38,284.38,10043
08/08/2001,13:04,284.09,284.09,283.9,283.9,1477
08/08/2001,13:09,284.38,284.38,284.38,284.38,338
08/08/2001,13:10,284.8,284.8,284.8,284.8,3144
08/08/2001,13:20,284.38,284.38,284.38,284.38,2110
08/08/2001,13:45,285.42,285.42,285.42,285.42,232
08/08/2001,13:51,285.8,285.8,285.8,285.8,211
08/08/2001,13:52,285.8,285.8,285.8,285.8,211
08/08/2001,13:53,285.32,285.32,285.32,285.32,7912
08/08/2001,13:55,285.32,285.32,285.32,285.32,4220
08/08/2001,13:57,284.85,284.85,284.85,284.85,2110
08/08/2001,13:58,284.61,284.61,284.61,284.61,232
08/08/2001,14:00,284.71,284.71,284.71,284.71,211
08/08/2001,14:03,284.38,284.38,284.38,284.38,211
08/08/2001,14:05,283.9,283.9,283.9,283.9,2110
08/08/2001,14:06,284.19,284.19,284.19,284.19,21
08/08/2001,14:07,282.81,282.81,282.81,282.81,422
08/08/2001,14:08,282.01,282.01,282.01,282.01,3165
08/08/2001,14:13,280.73,280.73,280.73,280.73,211
08/08/2001,14:15,280.11,280.11,280.11,280.11,2215
08/08/2001,14:16,279.49,279.49,279.49,279.49,422
08/08/2001,14:17,278.45,278.45,278.45,278.45,211
08/08/2001,14:18,278.45,278.45,278.45,278.45,1477
08/08/2001,14:21,277.27,277.27,277.27,277.27,211
08/08/2001,14:23,278.64,278.64,278.64,278.64,253
08/08/2001,14:24,278.59,278.59,278.45,278.45,2173
08/08/2001,14:26,278.59,278.59,278.45,278.45,2342
08/08/2001,14:27,277.74,277.74,277.74,277.74,1055
08/08/2001,14:28,277.74,278.22,277.74,278.22,443
08/08/2001,14:30,276.56,276.56,276.56,276.56,211
08/08/2001,14:31,277.5,277.5,276.79,276.79,422
08/08/2001,14:32,276.65,276.94,276.65,276.94,485
08/08/2001,14:33,276.79,276.79,276.79,276.79,42
08/08/2001,14:34,276.56,276.56,276.56,276.56,84
08/08/2001,14:35,276.46,276.46,276.46,276.46,21
08/08/2001,14:36,276.32,276.32,276.32,276.32,1055
08/08/2001,14:37,276.32,276.32,276.32,276.32,21
08/08/2001,14:39,274.9,274.9,274.47,274.47,105
08/08/2001,14:40,274.9,275.56,274.9,275.37,1308
08/08/2001,14:43,275.37,275.37,274.52,274.9,148
08/08/2001,14:44,274.71,274.71,274.71,274.71,2110
08/08/2001,14:46,274.66,274.66,274.66,274.66,2110
08/08/2001,14:47,274.47,274.47,274.47,274.47,21
08/08/2001,14:48,274.9,275.04,273.76,273.76,338
08/08/2001,14:49,273.76,273.76,273.76,273.76,253
08/08/2001,14:50,274.9,274.9,274.9,274.9,1477
08/08/2001,14:51,275.09,275.09,275.09,275.09,211
08/08/2001,14:54,273.9,273.9,273.9,273.9,3165
08/08/2001,14:55,274.52,274.52,274.52,274.52,21
08/08/2001,14:56,273.9,273.9,273.71,273.71,464
08/08/2001,14:57,273.85,273.85,273.85,273.85,633
08/08/2001,14:58,273.85,273.85,273,273,1688
08/08/2001,14:59,273,273,273,273,316
08/08/2001,15:01,272.57,273.14,272.57,272.57,570
08/08/2001,15:02,273,273,273,273,422
08/08/2001,15:03,273.67,273.67,273.67,273.67,105
08/08/2001,15:04,273,273,272.53,272.53,1709
08/08/2001,15:05,272.53,272.53,272.53,272.53,2321
08/08/2001,15:07,272.53,272.53,272.53,272.53,2321
08/08/2001,15:08,272.53,272.53,272.53,272.53,190
08/08/2001,15:11,271.58,271.58,271.58,271.58,738
08/08/2001,15:12,271.58,271.58,271.58,271.58,422
08/08/2001,15:13,271.82,271.82,271.82,271.82,21
08/08/2001,15:14,272.53,272.53,272.53,272.53,2215
08/08/2001,15:17,272.29,272.29,272.29,272.29,21
08/08/2001,15:18,272.29,272.39,272.24,272.24,1371
08/08/2001,15:19,272.24,272.24,271.72,271.72,127
08/08/2001,15:20,271.53,271.53,271.53,271.53,21
08/08/2001,15:22,270.54,270.54,270.54,270.54,21
08/08/2001,15:23,271.01,271.01,271.01,271.01,422
08/08/2001,15:24,272.29,272.29,271.3,271.3,971
08/08/2001,15:25,271.3,271.3,271.3,271.3,63
08/08/2001,15:28,272.95,272.95,272.95,272.95,633
08/08/2001,15:29,272.43,273,272.43,273,316
08/08/2001,15:31,272.29,272.29,272.29,272.29,21
08/08/2001,15:32,272.48,272.48,272.48,272.48,211
08/08/2001,15:34,272.53,272.53,272.53,272.53,21
08/08/2001,15:35,272.53,272.72,272.53,272.72,295
08/08/2001,15:37,271.63,272.39,271.63,272.39,169
08/08/2001,15:39,271.77,271.77,271.72,271.72,633
08/08/2001,15:44,271.72,271.72,271.72,271.72,211
08/08/2001,15:45,271.63,272.1,271.63,272.1,127
08/08/2001,15:46,272.1,272.1,272.1,272.1,21
08/08/2001,15:47,272.2,272.2,272.2,272.2,21
08/08/2001,15:49,272.05,272.05,272.05,272.05,2110
08/08/2001,15:53,272.48,272.48,272.48,272.48,105
08/08/2001,15:54,273,273,273,273,1055
08/08/2001,15:57,272.53,272.53,272.53,272.53,2891
08/08/2001,15:59,272.05,272.05,272.05,272.05,3439
08/08/2001,16:01,272.72,272.72,272.72,272.72,211
08/08/2001,16:02,272.72,272.72,272.72,272.72,316
08/09/2001,09:37,268.74,268.97,268.74,268.74,591
08/09/2001,09:38,269.68,270.16,269.68,270.16,84
08/09/2001,09:40,268.97,268.97,268.97,268.97,5317
08/09/2001,09:41,268.74,268.74,268.74,268.74,2110
08/09/2001,09:42,268.74,268.74,268.74,268.74,422
08/09/2001,09:43,268.74,269.21,268.74,269.21,1287
08/09/2001,09:44,269.49,271.01,269.49,271.01,211
08/09/2001,09:45,271.25,271.25,271.2,271.2,295
08/09/2001,09:46,271.67,271.67,271.67,271.67,42
08/09/2001,09:47,272.62,272.62,272.62,272.62,21
08/09/2001,09:48,272.15,272.53,272.15,272.53,10760
08/09/2001,09:53,272.53,273,272.53,273,865
08/09/2001,09:54,273,273,273,273,675
08/09/2001,09:56,274.04,274.04,274.04,274.04,1371
08/09/2001,09:58,274.61,274.66,274.61,274.66,2258
08/09/2001,09:59,274.66,274.66,274.66,274.66,190
08/09/2001,10:01,273.38,273.95,273.38,273.95,148
08/09/2001,10:02,274.19,274.95,274.19,274.9,8925
08/09/2001,10:03,275.18,275.18,274.85,274.9,1329
08/09/2001,10:05,275.47,275.47,275.47,275.47,105
08/09/2001,10:06,275.37,275.37,275.37,275.37,127
08/09/2001,10:07,275.56,275.56,275.37,275.37,338
08/09/2001,10:08,275.37,276.32,275.37,276.32,63
08/09/2001,10:09,275.32,275.37,274.9,274.9,2258
08/09/2001,10:10,274.99,274.99,274.99,274.99,527
08/09/2001,10:11,274.76,274.76,274.76,274.76,105
08/09/2001,10:12,274.19,274.19,274.19,274.19,2110
08/09/2001,10:14,274.19,274.19,274.19,274.19,21
08/09/2001,10:15,274.42,274.42,274.42,274.42,21
08/09/2001,10:16,274.42,274.42,274.42,274.42,21
08/09/2001,10:18,275.09,275.37,274.9,275.37,253
08/09/2001,10:19,276.41,276.41,276.41,276.41,105
08/09/2001,10:22,276.75,276.75,276.75,276.75,316
08/09/2001,10:23,276.75,276.75,276.75,276.75,42
08/09/2001,10:25,276.37,276.37,276.37,276.37,42
08/09/2001,10:26,276.22,276.22,276.22,276.22,21
08/09/2001,10:28,276.46,276.46,276.46,276.46,42
08/09/2001,10:30,275.18,275.18,275.18,275.18,211
08/09/2001,10:31,275.18,275.18,275.18,275.18,105
08/09/2001,10:34,274.42,274.42,274.42,274.42,4220
08/09/2001,10:35,274.42,274.42,274.42,274.42,21
08/09/2001,10:36,274.42,274.42,274.42,274.42,21
08/09/2001,10:38,274.42,274.42,274.42,274.42,2110
08/09/2001,10:39,274.38,274.42,274.38,274.42,1160
08/09/2001,10:41,274.52,274.52,274.19,274.19,2321
08/09/2001,10:42,274.14,274.14,274.14,274.14,42
08/09/2001,10:43,274.14,274.14,274.14,274.14,2637
08/09/2001,10:45,273.19,273.19,273.19,273.19,274
08/09/2001,10:46,272.91,273.38,272.91,273.38,190
08/09/2001,10:47,272.91,272.91,272.91,272.91,738
08/09/2001,10:49,273.62,273.62,273.62,273.62,380
08/09/2001,10:50,273.24,273.24,273.24,273.24,2110
08/09/2001,10:51,273.85,273.85,273.71,273.71,211
08/09/2001,10:55,273.71,273.71,273.71,273.71,2110
08/09/2001,10:56,274.23,274.23,274.23,274.23,105
08/09/2001,11:00,274.23,274.52,274.23,274.52,5380
08/09/2001,11:01,274.9,274.9,274.23,274.23,127
08/09/2001,11:04,274.19,274.52,274.19,274.52,211
08/09/2001,11:05,274.19,274.52,274.19,274.52,2658
08/09/2001,11:12,274.04,274.04,274.04,274.04,380
08/09/2001,11:13,274.23,274.23,274.23,274.23,21
08/09/2001,11:19,273.71,273.71,273.71,273.71,359
08/09/2001,11:21,273.71,273.71,273.71,273.71,105
08/09/2001,11:22,273.52,273.52,273.52,273.52,359
08/09/2001,11:25,274.23,274.23,273.71,273.71,148
08/09/2001,11:29,274.19,274.19,274.19,274.19,84
08/09/2001,11:30,274.8,274.8,274.8,274.8,359
08/09/2001,11:31,274.99,274.99,274.42,274.42,591
08/09/2001,11:32,274.99,274.99,274.99,274.99,42
08/09/2001,11:38,275.23,275.23,275.23,275.23,84
08/09/2001,11:39,275.37,275.37,275.37,275.37,21
08/09/2001,11:40,275.37,275.37,275.37,275.37,401
08/09/2001,11:42,275.13,275.13,275.13,275.13,21
08/09/2001,11:43,274.95,274.95,274.95,274.95,380
08/09/2001,11:47,274.28,274.28,274.28,274.28,169
08/09/2001,11:48,273.1,273.1,273.1,273.1,21
08/09/2001,11:49,273.05,273.05,273.05,273.05,42
08/09/2001,11:51,272.53,272.53,272.53,272.53,169
08/09/2001,11:59,273.1,273.1,273.1,273.1,253
08/09/2001,12:02,272.95,272.95,272.95,272.95,232
08/09/2001,12:04,273,273,273,273,7385
08/09/2001,12:05,273,273,273,273,422
08/09/2001,12:08,272.76,272.76,272.76,272.76,232
08/09/2001,12:21,272.95,272.95,272.95,272.95,232
08/09/2001,12:25,272.95,272.95,272.95,272.95,232
08/09/2001,12:30,273,273,273,273,1055
08/09/2001,12:32,272.86,272.86,272.48,272.48,443
08/09/2001,12:34,272.53,272.53,272.53,272.53,42
08/09/2001,12:36,273,273,273,273,844
08/09/2001,12:37,273,273,273,273,844
08/09/2001,12:38,273,273,273,273,11604
08/09/2001,12:39,273,273,273,273,21
08/09/2001,12:40,273.62,273.62,273.62,273.62,169
08/09/2001,12:41,273.67,273.67,272.95,272.95,274
08/09/2001,12:43,273.48,273.48,273.48,273.48,5275
08/09/2001,12:44,273.48,273.48,273.48,273.48,10549
08/09/2001,12:45,273.71,273.71,273.48,273.48,232
08/09/2001,12:46,273.48,273.48,273.48,273.48,1435
08/09/2001,12:47,273.48,273.48,273.48,273.48,105
08/09/2001,12:49,273.48,273.48,273.48,273.48,5275
08/09/2001,12:52,273.85,273.85,273.85,273.85,169
08/09/2001,12:53,273.48,273.48,273.48,273.48,3165
08/09/2001,12:54,273.48,273.48,273.48,273.48,42
08/09/2001,12:57,273.48,273.48,273.48,273.48,21
08/09/2001,13:04,273.33,273.48,273.33,273.48,2279
08/09/2001,13:05,273.48,273.48,273.48,273.48,2511
08/09/2001,13:09,273.48,273.48,273.48,273.48,21
08/09/2001,13:10,273.48,273.48,273.48,273.48,654
08/09/2001,13:11,273.95,273.95,273.71,273.71,4621
08/09/2001,13:12,273.71,273.71,273.71,273.71,4621
08/09/2001,13:13,273.48,273.48,273.48,273.48,5275
08/09/2001,13:14,273.57,273.57,273.57,273.57,7385
08/09/2001,13:15,273.71,273.71,273.71,273.71,1203
08/09/2001,13:20,274.52,274.52,274.52,274.52,169
08/09/2001,13:25,274.95,274.95,274.95,274.95,169
08/09/2001,13:27,274.42,274.42,274.42,274.42,21
08/09/2001,13:28,274.42,274.42,274.42,274.42,148
08/09/2001,13:31,274.09,274.09,274.09,274.09,169
08/09/2001,13:33,274.33,274.33,274.33,274.33,10549
08/09/2001,13:35,274.8,275.09,274.8,275.09,63
08/09/2001,13:37,275.09,275.09,275.09,275.09,42
08/09/2001,13:38,275.09,275.09,275.09,275.09,84
08/09/2001,13:40,274.61,274.61,274.61,274.61,169
08/09/2001,13:43,274.66,274.66,274.66,274.66,169
08/09/2001,13:48,274.95,274.95,274.47,274.47,169
08/09/2001,13:51,274.09,274.09,273.9,273.9,232
08/09/2001,13:52,273.71,273.71,273.71,273.71,2110
08/09/2001,13:55,273.05,273.05,273.05,273.05,316
08/09/2001,13:57,273.14,273.14,273.14,273.14,127
08/09/2001,14:01,273.1,273.1,273.1,273.1,127
08/09/2001,14:03,273.05,273.05,273.05,273.05,717
08/09/2001,14:06,272.53,272.58,272.53,272.58,190
08/09/2001,14:10,273.14,273.81,273.14,273.24,5591
08/09/2001,14:11,273.81,274.04,273.81,274.04,1350
08/09/2001,14:12,274.04,274.04,273.81,273.81,527
08/09/2001,14:20,275.09,275.09,275.09,275.09,148
08/09/2001,14:21,275.09,275.09,274.9,274.9,295
08/09/2001,14:22,274.61,274.61,274.61,274.61,443
08/09/2001,14:23,274.04,274.04,274.04,274.04,1055
08/09/2001,14:26,273.29,273.29,273.29,273.29,105
08/09/2001,14:27,273.71,273.71,273.71,273.71,443
08/09/2001,14:28,273.29,273.29,273.29,273.29,316
08/09/2001,14:29,273.24,273.24,273.24,273.24,527
08/09/2001,14:30,273.24,273.24,273.24,273.24,527
08/09/2001,14:32,273.29,273.29,273.29,273.29,7385
08/09/2001,14:33,272.76,272.76,272.76,272.76,211
08/09/2001,14:35,272.81,272.81,272.81,272.81,232
08/09/2001,14:36,272.81,272.81,272.76,272.76,443
08/09/2001,14:37,272.62,272.62,272.62,272.62,443
08/09/2001,14:42,272.43,272.43,272.43,272.43,443
08/09/2001,14:43,272.43,272.43,272.43,272.43,211
08/09/2001,14:47,271.91,271.91,271.91,271.91,316
08/09/2001,14:50,272.24,272.24,272.24,272.24,21
08/09/2001,14:54,272.2,272.2,272.2,272.2,316
08/09/2001,14:55,272.29,272.29,272.29,272.29,211
08/09/2001,14:57,271.63,271.63,271.63,271.63,42
08/09/2001,15:01,272.81,272.81,272.81,272.81,316
08/09/2001,15:02,273.14,273.14,273.14,273.14,21
08/09/2001,15:05,273.24,273.24,273.24,273.24,232
08/09/2001,15:07,272.53,272.76,272.53,272.76,6562
08/09/2001,15:08,272.53,272.53,272.53,272.53,4220
08/09/2001,15:10,273.24,273.24,272.76,272.76,10549
08/09/2001,15:12,273.33,273.33,273.33,273.33,105
08/09/2001,15:16,272.86,272.86,272.86,272.86,232
08/09/2001,15:17,273.05,273.05,273.05,273.05,190
08/09/2001,15:22,273.14,273.14,273.14,273.14,401
08/09/2001,15:27,273.14,273.14,273.14,273.14,21
08/09/2001,15:29,273.1,273.1,273.1,273.1,401
08/09/2001,15:37,273,273,273,273,169
08/09/2001,15:41,273,273,273,273,211
08/09/2001,15:42,273.14,273.14,273.14,273.14,169
08/09/2001,15:45,273.38,273.38,272.67,272.67,63
08/09/2001,15:50,272.91,273.43,272.91,273.43,717
08/09/2001,15:52,273.48,273.48,273.48,273.48,760
08/09/2001,15:53,273.24,273.24,273.24,273.24,9579
08/09/2001,15:54,273.48,273.48,273.48,273.48,1266
08/09/2001,15:56,273.48,273.48,273.48,273.48,42
08/09/2001,15:58,273.85,273.85,273.85,273.85,21
08/10/2001,09:43,277.93,277.93,277.93,277.93,42
08/10/2001,09:44,278.17,278.17,278.17,278.17,105
08/10/2001,09:45,278.69,278.69,278.69,278.69,21
08/10/2001,09:46,278.22,278.22,278.22,278.22,42
08/10/2001,09:47,278.22,278.22,278.22,278.22,2068
08/10/2001,09:48,278.22,278.22,278.22,278.22,127
08/10/2001,09:49,279.16,279.16,279.16,279.16,422
08/10/2001,09:50,279.4,279.4,278.93,278.93,2469
08/10/2001,09:51,279.87,279.87,279.87,279.87,6330
08/10/2001,09:58,278.26,278.26,278.26,278.26,1266
08/10/2001,09:59,278.26,278.26,278.26,278.26,844
08/10/2001,10:00,278.22,278.22,278.22,278.22,105
08/10/2001,10:01,277.98,277.98,277.98,277.98,5275
08/10/2001,10:03,278.22,278.22,278.22,278.22,506
08/10/2001,10:04,278.22,278.22,278.22,278.22,844
08/10/2001,10:05,278.31,278.31,278.31,278.31,338
08/10/2001,10:07,277.6,278.31,277.6,278.31,232
08/10/2001,10:10,277.5,277.5,277.5,277.5,5275
08/10/2001,10:11,278.31,278.31,278.31,278.31,84
08/10/2001,10:17,276.75,276.75,276.75,276.75,42
08/10/2001,10:20,276.65,276.7,276.65,276.7,211
08/10/2001,10:21,275.61,275.61,275.61,275.61,84
08/10/2001,10:22,275.61,275.61,275.61,275.61,211
08/10/2001,10:24,276.75,276.75,276.75,276.75,1013
08/10/2001,10:41,277.17,277.17,277.17,277.17,21
08/10/2001,10:48,277.22,277.22,277.22,277.22,211
08/10/2001,10:51,277.22,277.22,277.22,277.22,21
08/10/2001,10:54,277.27,277.27,277.27,277.27,211
08/10/2001,10:55,277.27,277.27,277.27,277.27,3945
08/10/2001,10:56,277.27,277.27,277.27,277.27,2047
08/10/2001,11:12,275.18,275.18,275.18,275.18,338
08/10/2001,11:13,275.18,275.18,275.18,275.18,211
08/10/2001,11:17,276.18,276.18,276.18,276.18,2806
08/10/2001,11:18,277.22,277.22,277.22,277.22,42
08/10/2001,11:40,276.56,276.56,276.56,276.56,21
08/10/2001,11:43,277.55,277.55,277.55,277.55,21
08/10/2001,11:58,277.13,277.13,277.13,277.13,42
08/10/2001,12:08,275.89,275.89,275.89,275.89,21
08/10/2001,12:10,277.08,277.08,277.08,277.08,63
08/10/2001,12:27,277.08,277.08,277.08,277.08,21
08/10/2001,12:28,277.22,277.22,277.22,277.22,84
08/10/2001,12:32,277.22,277.22,277.22,277.22,42
08/10/2001,12:35,277.08,277.08,277.08,277.08,42
08/10/2001,12:44,277.08,277.08,277.08,277.08,63
08/10/2001,12:48,276.98,276.98,276.98,276.98,1688
08/10/2001,12:49,276.98,276.98,276.65,276.98,654
08/10/2001,12:54,276.79,276.79,276.79,276.79,63
08/10/2001,12:56,276.79,276.79,276.79,276.79,211
08/10/2001,13:06,277.27,277.27,277.27,277.27,169
08/10/2001,13:07,277.55,277.55,277.55,277.55,359
08/10/2001,13:09,277.69,277.69,277.69,277.69,2110
08/10/2001,13:11,277.69,277.69,277.69,277.69,2110
08/10/2001,13:13,277.74,277.74,277.74,277.74,4220
08/10/2001,13:16,278.4,278.4,278.4,278.4,21
08/10/2001,13:20,277.03,277.03,277.03,277.03,21
08/10/2001,13:22,277.27,277.27,277.27,277.27,675
08/10/2001,13:23,277.13,277.13,277.13,277.13,2110
08/10/2001,13:25,277.65,277.65,277.65,277.65,10549
08/10/2001,13:27,278.5,278.5,278.5,278.5,2110
08/10/2001,13:30,278.22,278.22,278.22,278.22,42
08/10/2001,13:31,278.97,278.97,278.97,278.97,211
08/10/2001,13:32,279.21,279.21,279.21,279.21,211
08/10/2001,13:33,279.21,279.21,279.21,279.21,1055
08/10/2001,13:35,279.31,279.31,279.31,279.31,42
08/10/2001,13:36,279.54,279.54,279.54,279.54,21
08/10/2001,13:37,279.16,279.35,278.93,278.93,2363
08/10/2001,13:41,279.26,279.26,279.26,279.26,105
08/10/2001,13:44,279.26,279.26,279.26,279.26,42
08/10/2001,13:45,278.59,278.59,278.59,278.59,1393
08/10/2001,13:46,278.55,278.55,278.55,278.55,1055
08/10/2001,13:47,278.55,278.69,278.55,278.69,1709
08/10/2001,13:48,278.55,278.55,278.55,278.55,190
08/10/2001,13:55,279.64,279.64,279.64,279.64,211
08/10/2001,13:59,280.82,280.82,280.82,280.82,844
08/10/2001,14:02,280.77,280.77,280.77,280.77,211
08/10/2001,14:03,280.77,280.77,280.77,280.77,211
08/10/2001,14:04,280.21,280.21,280.21,280.21,1371
08/10/2001,14:07,279.73,279.73,279.73,279.73,21
08/10/2001,14:09,280.11,280.11,280.11,280.11,10549
08/10/2001,14:11,280.02,280.02,280.02,280.02,10549
08/10/2001,14:13,279.87,279.87,279.87,279.87,9579
08/10/2001,14:14,279.83,279.83,279.83,279.83,422
08/10/2001,14:18,279.4,279.4,279.4,279.4,21
08/10/2001,14:27,280.35,280.35,280.35,280.35,105
08/10/2001,14:30,280.35,280.35,280.35,280.35,316
08/10/2001,14:39,279.87,279.87,279.87,279.87,211
08/10/2001,14:44,278.03,278.03,278.03,278.03,169
08/10/2001,14:45,278.97,278.97,278.97,278.97,21
08/10/2001,14:48,279.35,279.35,278.93,278.93,190
08/10/2001,15:07,278.69,278.69,278.69,278.69,42
08/10/2001,15:35,278.36,278.36,278.36,278.36,211
08/10/2001,15:37,277.74,277.74,277.74,277.74,2110
08/10/2001,15:48,277.27,277.27,277.27,277.27,1055
08/10/2001,15:49,277.27,277.27,277.27,277.27,4220
08/10/2001,15:52,277.5,277.5,277.5,277.5,190
08/10/2001,15:56,277.27,277.27,277.27,277.27,42
08/10/2001,15:58,277.03,277.27,277.03,277.27,63
08/10/2001,15:59,277.27,277.27,277.27,277.27,42
08/10/2001,16:01,277.41,277.41,277.41,277.41,2110
08/13/2001,09:42,275.89,275.89,275.89,275.89,2110
08/13/2001,09:44,275.61,275.61,275.61,275.61,633
08/13/2001,09:45,275.85,275.85,275.85,275.85,211
08/13/2001,09:46,275.85,275.85,275.85,275.85,63
08/13/2001,09:49,276.32,276.32,276.32,276.32,42
08/13/2001,09:53,277.03,277.03,277.03,277.03,42
08/13/2001,09:56,278.5,278.5,278.5,278.5,42
08/13/2001,10:01,277.74,277.74,277.74,277.74,21
08/13/2001,10:02,277.74,277.74,277.74,277.74,21
08/13/2001,10:03,277.41,277.41,277.41,277.41,105
08/13/2001,10:04,277.65,277.65,277.65,277.65,21
08/13/2001,10:23,277.65,277.65,277.65,277.65,21
08/13/2001,10:26,277.79,277.79,277.79,277.79,422
08/13/2001,10:27,277.69,277.69,277.69,277.69,1688
08/13/2001,10:32,275.85,275.85,275.85,275.85,3207
08/13/2001,10:37,276.79,276.79,276.79,276.79,1688
08/13/2001,10:45,276.79,276.79,276.79,276.79,1477
08/13/2001,11:08,276.32,276.32,276.32,276.32,2110
08/13/2001,11:09,276.08,276.08,276.08,276.08,8439
08/13/2001,11:22,275.61,275.61,275.61,275.61,105
08/13/2001,11:23,275.85,275.85,275.85,275.85,21
08/13/2001,11:27,274.95,274.95,274.95,274.95,21
08/13/2001,11:29,275.66,275.66,275.66,275.66,42
08/13/2001,11:30,274.95,274.95,274.95,274.95,42
08/13/2001,11:34,274.9,274.9,274.9,274.9,211
08/13/2001,11:54,275.13,275.13,275.13,275.13,21
08/13/2001,12:12,274.76,274.76,274.76,274.76,549
08/13/2001,12:26,275.51,275.51,275.51,275.51,21
08/13/2001,12:27,275.51,275.51,275.51,275.51,63
08/13/2001,12:29,275.04,275.04,275.04,275.04,1055
08/13/2001,12:35,275.37,275.37,275.37,275.37,211
08/13/2001,12:46,274.66,274.66,274.66,274.66,42
08/13/2001,13:00,273.19,273.19,273.19,273.19,42
08/13/2001,13:02,273,273,273,273,253
08/13/2001,13:06,274.23,274.23,274.23,274.23,105
08/13/2001,13:07,273.86,273.86,273.86,273.86,1055
08/13/2001,13:13,273.95,273.95,273.95,273.95,549
08/13/2001,13:24,274.9,274.9,274.9,274.9,633
08/13/2001,13:58,275.42,275.42,275.42,275.42,422
08/13/2001,14:00,275.37,275.37,275.37,275.37,211
08/13/2001,14:01,275.32,275.32,275.32,275.32,211
08/13/2001,14:05,275.23,275.23,275.23,275.23,42
08/13/2001,14:31,275.37,275.37,275.37,275.37,21
08/13/2001,14:36,274.9,274.9,274.47,274.47,232
08/13/2001,14:58,276.94,276.94,276.94,276.94,21
08/13/2001,15:22,276.46,276.46,276.46,276.46,211
08/13/2001,15:25,274.99,274.99,274.99,274.99,21
08/13/2001,15:28,274.99,274.99,274.99,274.99,21
08/13/2001,15:37,275.61,275.61,275.61,275.61,21
08/13/2001,15:41,275.8,275.8,275.8,275.8,42
08/13/2001,15:50,274.38,274.9,274.38,274.9,127
08/13/2001,15:53,274.71,274.71,274.71,274.71,42
08/13/2001,15:59,274.9,274.9,274.71,274.71,5317
08/13/2001,16:00,274.71,274.71,274.71,274.71,232
08/14/2001,09:36,275.18,275.18,275.18,275.18,105
08/14/2001,09:37,277.27,277.27,277.27,277.27,2110
08/14/2001,09:42,277.08,277.08,276.56,276.56,10760
08/14/2001,09:51,276.98,276.98,276.98,276.98,21
08/14/2001,09:54,277.03,277.03,277.03,277.03,211
08/14/2001,09:55,277.65,277.65,277.65,277.65,63
08/14/2001,09:57,277.27,277.31,277.27,277.31,10655
08/14/2001,10:01,277.17,277.17,277.17,277.17,42
08/14/2001,10:02,277.17,277.17,277.17,277.17,21
08/14/2001,10:09,275.56,275.56,275.56,275.56,21
08/14/2001,10:24,275.28,275.28,275.28,275.28,211
08/14/2001,10:25,275.28,275.28,275.28,275.28,338
08/14/2001,10:30,275.13,275.13,275.13,275.13,1688
08/14/2001,10:32,275.37,275.37,275.37,275.37,63
08/14/2001,10:42,275.94,275.94,275.94,275.94,42
08/14/2001,10:46,275.85,275.85,275.85,275.85,21
08/14/2001,10:52,275.28,275.28,275.28,275.28,63
08/14/2001,10:54,275.13,275.13,275.13,275.13,63
08/14/2001,11:00,274.61,274.61,274.57,274.57,570
08/14/2001,11:02,275.09,275.09,274.9,274.9,295
08/14/2001,11:03,274.9,274.9,274.9,274.9,886
08/14/2001,11:04,274.9,274.9,274.9,274.9,42
08/14/2001,11:17,274.9,275.28,274.9,274.9,10613
08/14/2001,11:22,274.9,274.9,274.9,274.9,1055
08/14/2001,11:28,275.56,275.56,275.56,275.56,42
08/14/2001,11:34,275.7,275.7,275.7,275.7,10549
08/14/2001,11:39,276.22,276.22,276.22,276.22,5275
08/14/2001,11:42,276.51,276.51,276.51,276.51,42
08/14/2001,11:46,276.08,276.08,276.08,276.08,42
08/14/2001,11:51,276.08,276.08,276.08,276.08,148
08/14/2001,11:54,275.66,275.75,275.66,275.75,401
08/14/2001,12:05,275.37,275.37,275.37,275.37,3165
08/14/2001,12:07,274.76,274.76,274.76,274.76,21
08/14/2001,12:29,276.22,276.22,276.22,276.22,211
08/14/2001,12:57,274.9,274.9,274.9,274.9,63
08/14/2001,12:58,274.9,274.9,274.9,274.9,63
08/14/2001,13:06,274.76,274.76,274.76,274.76,105
08/14/2001,13:10,274.85,274.85,274.85,274.85,21
08/14/2001,13:13,274.85,274.85,274.85,274.85,21
08/14/2001,13:21,274.76,274.76,274.76,274.76,21
08/14/2001,13:34,274.76,274.85,274.76,274.85,105
08/14/2001,13:35,274.66,274.66,274.66,274.66,971
08/14/2001,13:44,274.66,274.66,274.66,274.66,42
08/14/2001,13:46,274.52,274.52,274.52,274.52,422
08/14/2001,14:21,275.7,275.7,275.7,275.7,21
08/14/2001,14:26,276.08,276.08,276.08,276.08,211
08/14/2001,14:27,276.08,276.08,276.08,276.08,422
08/14/2001,14:31,275.66,275.66,275.66,275.66,21
08/14/2001,14:36,275.94,275.94,275.94,275.94,42
08/14/2001,14:48,277.27,277.27,277.27,277.27,42
08/14/2001,14:49,277.08,277.08,277.08,277.08,21
08/14/2001,14:51,277.03,277.03,277.03,277.03,1498
08/14/2001,14:54,277.36,277.36,277.36,277.36,21
08/14/2001,14:57,277.55,277.55,277.55,277.55,422
08/14/2001,15:00,278.22,278.22,278.22,278.22,211
08/14/2001,15:01,278.12,278.22,278.12,278.22,2131
08/14/2001,15:03,278.12,278.12,278.12,278.12,1055
08/14/2001,15:05,278.4,278.4,278.4,278.4,21
08/14/2001,15:06,278.36,278.36,278.36,278.36,190
08/14/2001,15:07,277.74,277.74,277.74,277.74,63
08/14/2001,15:12,277.74,277.74,277.74,277.74,211
08/14/2001,15:13,277.74,277.74,277.74,277.74,527
08/14/2001,15:16,277.74,277.74,277.74,277.74,738
08/14/2001,15:24,278.36,278.36,278.36,278.36,21
08/14/2001,15:35,277.98,277.98,277.98,277.98,1055
08/14/2001,15:46,278.03,278.03,278.03,278.03,211
08/14/2001,15:47,278.07,278.07,278.07,278.07,21
08/14/2001,15:52,278.22,278.22,278.22,278.22,127
08/14/2001,15:55,278.22,278.22,278.22,278.22,1688
08/14/2001,15:56,278.22,278.22,278.22,278.22,1857
08/14/2001,15:58,278.17,278.22,278.17,278.22,1582
08/14/2001,15:59,278.22,278.22,278.22,278.22,949
08/14/2001,16:03,278.22,278.22,278.22,278.22,232
08/15/2001,09:41,281.77,281.77,281.77,281.77,633
08/15/2001,09:42,280.11,280.11,280.11,280.11,127
08/15/2001,09:43,281.06,281.06,281.06,281.06,3165
08/15/2001,09:45,281.77,281.77,281.77,281.77,1055
08/15/2001,09:47,281.06,282.95,281.06,282.95,10634
08/15/2001,09:48,283.9,283.9,283.1,283.1,2637
08/15/2001,09:49,283.05,284.95,283.05,283.43,2469
08/15/2001,09:50,283.43,283.43,283.43,283.43,84
08/15/2001,09:52,283.29,283.29,283.29,283.29,63
08/15/2001,09:53,283.67,283.9,283.67,283.9,5697
08/15/2001,09:54,284.09,284.09,284.09,284.09,1266
08/15/2001,09:55,283.57,283.57,283.57,283.57,211
08/15/2001,09:56,283.43,283.43,283.43,283.43,1582
08/15/2001,09:57,283.43,283.43,283.43,283.43,21
08/15/2001,09:58,283.24,283.43,283.24,283.43,316
08/15/2001,09:59,284.14,284.14,284.14,284.14,633
08/15/2001,10:04,283.67,283.67,283.67,283.67,422
08/15/2001,10:05,284.14,284.38,284.14,284.38,1266
08/15/2001,10:07,284.38,284.38,284.38,284.38,105
08/15/2001,10:09,284.95,284.95,284.95,284.95,1329
08/15/2001,10:10,285.09,285.09,284.95,284.95,1498
08/15/2001,10:11,285.04,285.32,285.04,285.32,1498
08/15/2001,10:12,285.32,285.32,285.32,285.32,1055
08/15/2001,10:13,285.75,285.75,285.75,285.75,105
08/15/2001,10:16,285.09,285.09,284.85,284.85,527
08/15/2001,10:17,284.85,284.85,284.57,284.57,42
08/15/2001,10:19,283.95,283.95,283.95,283.95,21
08/15/2001,10:22,284.38,284.38,284.38,284.38,211
08/15/2001,10:23,284.8,285.09,284.52,285.09,2384
08/15/2001,10:24,285.28,285.28,285.28,285.28,21
08/15/2001,10:25,285.32,285.32,285.32,285.32,1055
08/15/2001,10:26,284.8,285.09,284.8,285.09,3228
08/15/2001,10:29,285.09,285.09,285.09,285.09,3165
08/15/2001,10:30,284.14,284.14,284.14,284.14,211
08/15/2001,10:33,283.33,283.33,283.33,283.33,42
08/15/2001,10:36,284.47,284.47,284.47,284.47,21
08/15/2001,10:37,283.9,283.9,283.9,283.9,148
08/15/2001,10:38,284.9,284.9,284.9,284.9,21
08/15/2001,10:40,285.42,285.42,285.42,285.42,63
08/15/2001,10:41,285.47,285.47,285.47,285.47,422
08/15/2001,10:42,285.32,285.32,285.32,285.32,211
08/15/2001,10:46,284.38,284.38,284.38,284.38,42
08/15/2001,10:48,284.04,284.04,284.04,284.04,6330
08/15/2001,10:55,285.04,285.04,284.33,284.9,422
08/15/2001,10:57,284.14,284.14,284.14,284.14,211
08/15/2001,11:02,284.76,284.76,284.76,284.76,42
08/15/2001,11:05,284.95,284.95,284.14,284.14,84
08/15/2001,11:07,285.18,285.18,285.18,285.18,21
08/15/2001,11:09,285.42,285.42,285.42,285.42,21
08/15/2001,11:14,285.32,285.47,285.32,285.47,1477
08/15/2001,11:15,286.04,286.04,286.04,286.04,105
08/15/2001,11:17,286.27,286.27,286.27,286.27,21
08/15/2001,11:22,286.04,286.04,286.04,286.04,21
08/15/2001,11:26,286.04,286.04,286.04,286.04,2447
08/15/2001,11:28,285.14,285.14,285.14,285.14,211
08/15/2001,11:30,285.32,285.32,285.32,285.32,3165
08/15/2001,11:31,284.85,284.85,284.85,284.85,2110
08/15/2001,11:32,284.85,284.85,284.85,284.85,84
08/15/2001,11:35,284.85,284.85,284.85,284.85,2110
08/15/2001,11:36,284.71,284.71,284.71,284.71,105
08/15/2001,11:38,284.71,284.71,284.71,284.71,2110
08/15/2001,11:42,284.38,284.38,284.38,284.38,1582
08/15/2001,11:44,284.38,284.38,284.38,284.38,42
08/15/2001,11:46,285.28,285.28,285.28,285.28,21
08/15/2001,11:50,283.9,283.9,283.9,283.9,211
08/15/2001,11:53,283.71,283.71,283.71,283.71,211
08/15/2001,11:56,284.33,284.33,284.33,284.33,21
08/15/2001,11:58,284.33,284.33,284.33,284.33,1055
08/15/2001,12:05,284.38,284.38,284.38,284.38,2215
08/15/2001,12:08,284.71,284.71,284.71,284.71,21
08/15/2001,12:27,284.14,284.14,284.14,284.14,10549
08/15/2001,12:34,284.28,284.28,284.28,284.28,21
08/15/2001,12:37,283.43,283.43,283.43,283.43,211
08/15/2001,12:38,283.24,283.38,283.24,283.38,63
08/15/2001,12:39,283.38,283.38,283.19,283.19,105
08/15/2001,12:40,283.38,283.38,283.29,283.29,63
08/15/2001,12:41,283.19,283.29,283.19,283.29,84
08/15/2001,12:42,283.19,283.29,283.19,283.29,42
08/15/2001,12:46,283.38,283.38,283.38,283.38,84
08/15/2001,12:48,283.38,283.38,283.38,283.38,84
08/15/2001,12:49,283.38,283.38,283.38,283.38,21
08/15/2001,12:56,283.38,283.38,283.38,283.38,63
08/15/2001,12:57,283.33,283.33,283.33,283.33,21
08/15/2001,12:58,283.38,283.38,283.38,283.38,21
08/15/2001,13:01,283.43,283.43,283.43,283.43,633
08/15/2001,13:17,283.29,283.29,283.29,283.29,105
08/15/2001,13:23,283.43,283.43,283.43,283.43,21
08/15/2001,13:29,283.43,283.43,283.43,283.43,2110
08/15/2001,13:30,283.29,283.29,283.29,283.29,63
08/15/2001,13:31,283.67,283.67,283.67,283.67,422
08/15/2001,13:39,283.9,283.9,283.9,283.9,2110
08/15/2001,13:42,284.14,284.14,284.14,284.14,42
08/15/2001,13:43,284.14,284.14,284.14,284.14,42
08/15/2001,13:46,284.85,284.85,284.85,284.85,211
08/15/2001,13:47,284.76,284.76,284.76,284.76,211
08/15/2001,13:49,284.85,284.85,284.85,284.85,422
08/15/2001,13:56,285.32,285.32,285.32,285.32,1055
08/15/2001,13:57,285.32,285.89,285.32,285.89,1076
08/15/2001,14:01,284.95,285.32,284.95,285.32,1498
08/15/2001,14:02,285.56,285.56,285.56,285.56,21099
08/15/2001,14:03,286.75,288.64,286.75,288.64,10760
08/15/2001,14:04,289.12,289.12,289.12,289.12,316
08/15/2001,14:05,290.06,291.63,289.12,291.63,7532
08/15/2001,14:06,291.49,291.49,291.49,291.49,1055
08/15/2001,14:07,289.64,291.96,289.64,289.64,5064
08/15/2001,14:08,291.25,291.25,291.25,291.25,2743
08/15/2001,14:11,291.44,292.43,291.06,292.43,1182
08/15/2001,14:12,292.2,292.2,292.2,292.2,3165
08/15/2001,14:13,291.77,291.77,291.77,291.77,4367
08/15/2001,14:14,291.96,291.96,291.96,291.96,422
08/15/2001,14:15,291.96,291.96,291.82,291.96,781
08/15/2001,14:16,292.05,292.05,292.05,292.05,316
08/15/2001,14:17,291.82,291.82,291.82,291.82,1899
08/15/2001,14:18,292.43,292.43,291.63,291.63,6330
08/15/2001,14:20,292.43,292.43,291.58,292.43,5359
08/15/2001,14:21,291.58,292.72,291.58,292.72,190
08/15/2001,14:22,292.43,293.38,292.43,293.38,7596
08/15/2001,14:23,293.86,293.86,292.91,293.38,17196
08/15/2001,14:24,294.85,294.99,294.33,294.42,485
08/15/2001,14:25,295.28,295.28,295.28,295.28,21
08/15/2001,14:26,294.8,295.04,294.8,295.04,1646
08/15/2001,14:27,295.04,295.04,294.8,294.8,1899
08/15/2001,14:28,295.09,295.37,295.09,295.09,13841
08/15/2001,14:29,295.37,296.42,295.37,296.23,570
08/15/2001,14:30,295.85,296.46,295.85,296.46,464
08/15/2001,14:31,296.65,296.65,296.46,296.46,907
08/15/2001,14:32,296.46,296.46,296.46,296.46,105
08/15/2001,14:33,296.46,297.17,296.46,296.46,316
08/15/2001,14:34,296.51,297.17,296.51,297.17,2173
08/15/2001,14:35,296.46,296.46,296.46,296.46,63
08/15/2001,14:36,296.7,296.7,296.7,296.7,1055
08/15/2001,14:37,296.6,297.17,296.6,297.17,2342
08/15/2001,14:38,297.41,297.41,297.41,297.41,211
08/15/2001,14:39,297.41,297.41,297.41,297.41,211
08/15/2001,14:42,298.03,298.03,297.65,297.65,338
08/15/2001,14:43,297.84,297.84,297.65,297.65,1076
08/15/2001,14:44,297.41,297.98,297.41,297.98,1097
08/15/2001,14:45,296.94,296.94,296.37,296.37,10971
08/15/2001,14:46,296.04,296.46,295.89,296.46,1793
08/15/2001,14:47,296.46,296.46,296.46,296.46,211
08/15/2001,14:48,296.23,296.23,296.13,296.13,2490
08/15/2001,14:49,296.08,296.08,296.08,296.08,844
08/15/2001,14:50,296.18,296.32,296.18,296.32,443
08/15/2001,14:51,296.94,296.94,296.94,296.94,2215
08/15/2001,14:52,296.94,297.17,296.94,297.17,1477
08/15/2001,14:55,296.94,297.17,296.94,297.17,211
08/15/2001,14:56,296.7,296.7,296.46,296.46,1055
08/15/2001,14:58,296.46,296.46,295.75,295.75,2131
08/15/2001,15:00,295.8,295.8,295.8,295.8,21
08/15/2001,15:01,295.8,295.99,295.8,295.99,2131
08/15/2001,15:03,296.46,296.46,296.46,296.46,422
08/15/2001,15:04,296.89,296.89,296.89,296.89,42
08/15/2001,15:07,296.46,296.46,296.46,296.46,42
08/15/2001,15:08,296.46,296.46,296.46,296.46,3165
08/15/2001,15:09,296.04,296.04,296.04,296.04,127
08/15/2001,15:14,296.75,296.75,296.75,296.75,105
08/15/2001,15:16,295.94,295.94,295.94,295.94,21
08/15/2001,15:17,296.46,296.46,296.46,296.46,211
08/15/2001,15:21,296.94,296.94,296.94,296.94,422
08/15/2001,15:22,296.46,296.46,296.46,296.46,633
08/15/2001,15:23,296.7,296.7,296.7,296.7,21
08/15/2001,15:25,296.23,296.23,296.23,296.23,42
08/15/2001,15:26,295.75,295.75,295.75,295.75,63
08/15/2001,15:27,295.75,296.18,295.75,296.18,5443
08/15/2001,15:30,296.04,296.04,296.04,296.04,2110
08/15/2001,15:31,295.99,295.99,295.99,295.99,1013
08/15/2001,15:34,295.66,296.18,295.66,295.7,63
08/15/2001,15:35,296.23,296.23,296.18,296.18,1055
08/15/2001,15:41,296.84,296.84,296.75,296.75,2173
08/15/2001,15:42,296.75,296.98,296.75,296.98,6330
08/15/2001,15:44,296.65,296.89,296.65,296.89,4431
08/15/2001,15:45,296.84,297.03,296.84,297.03,2215
08/15/2001,15:46,297.65,297.65,297.65,297.65,2110
08/15/2001,15:48,298.5,298.5,298.07,298.07,2426
08/15/2001,15:49,298.55,298.6,298.55,298.6,2363
08/15/2001,15:50,297.79,297.79,297.79,297.79,105
08/15/2001,15:51,298.5,298.5,298.12,298.12,2215
08/15/2001,15:52,298.12,298.12,298.12,298.12,3165
08/15/2001,15:53,297.65,297.65,297.65,297.65,42
08/15/2001,15:54,297.79,297.79,297.79,297.79,169
08/15/2001,15:56,298.36,298.36,298.36,298.36,2110
08/15/2001,15:59,297.22,297.27,297.22,297.27,401
08/15/2001,16:00,297.41,298.55,297.41,298.55,2194
08/15/2001,16:31,298.55,298.55,298.55,298.55,6330
08/16/2001,09:37,298.45,298.45,297.08,297.08,1055
08/16/2001,09:38,296.98,297.41,296.7,297.41,633
08/16/2001,09:39,298.36,298.36,298.12,298.12,2215
08/16/2001,09:40,297.41,298.6,297.41,298.6,2342
08/16/2001,09:41,298.6,298.6,298.55,298.6,11520
08/16/2001,09:42,298.55,298.79,298.55,298.79,338
08/16/2001,09:43,298.74,298.74,298.74,298.74,2110
08/16/2001,09:44,298.6,299.92,298.6,298.6,485
08/16/2001,09:45,298.6,298.6,298.6,298.6,422
08/16/2001,09:46,297.41,297.46,297.41,297.46,1055
08/16/2001,09:47,296.46,296.46,296.46,296.46,63
08/16/2001,09:48,297.17,297.17,296.7,296.7,4220
08/16/2001,09:49,296.27,296.27,296.27,296.27,527
08/16/2001,09:50,295.99,296.23,294.9,294.9,8566
08/16/2001,09:51,294.8,294.8,294.8,294.8,84
08/16/2001,09:52,295.8,295.8,295.8,295.8,21
08/16/2001,09:53,295.33,296.7,295.33,296.7,633
08/16/2001,09:54,295.47,295.66,295.47,295.66,127
08/16/2001,09:55,297.17,297.36,297.17,297.36,2131
08/16/2001,09:56,297.17,297.17,297.17,297.17,1055
08/16/2001,09:59,294.33,295.99,294.33,295.99,443
08/16/2001,10:00,294.8,294.8,294.8,294.8,1688
08/16/2001,10:02,294.9,294.9,294.9,294.9,1055
08/16/2001,10:07,295.51,295.51,295.51,295.51,211
08/16/2001,10:08,294.8,294.8,294.8,294.8,3165
08/16/2001,10:09,295.04,295.04,295.04,295.04,21
08/16/2001,10:10,293.86,293.86,293.86,293.86,63
08/16/2001,10:12,293.38,293.38,293.38,293.38,105
08/16/2001,10:14,292.62,292.67,292.43,292.43,2342
08/16/2001,10:15,293.48,293.48,292.81,292.81,3291
08/16/2001,10:16,293.48,295.14,292.96,295.14,105
08/16/2001,10:17,293.38,293.38,293.38,293.38,105
08/16/2001,10:18,293.86,293.86,293.86,293.86,5275
08/16/2001,10:19,291.96,291.96,291.72,291.72,3376
08/16/2001,10:22,291.96,292.01,291.96,292.01,84
08/16/2001,10:25,292.77,292.77,292.77,292.77,211
08/16/2001,10:26,292.2,292.2,292.2,292.2,6330
08/16/2001,10:29,291.77,291.77,291.77,291.77,42
08/16/2001,10:32,292.15,292.15,292.15,292.15,63
08/16/2001,10:36,291.25,291.25,291.25,291.25,211
08/16/2001,10:37,291.01,291.01,291.01,291.01,42
08/16/2001,10:38,291.01,291.01,290.78,290.78,63
08/16/2001,10:41,290.96,290.96,290.96,290.96,21
08/16/2001,10:43,290.54,290.54,290.44,290.44,2152
08/16/2001,10:46,290.06,290.06,290.06,290.06,738
08/16/2001,10:47,289.87,289.87,289.87,289.87,21
08/16/2001,10:48,290.63,290.63,290.59,290.59,190
08/16/2001,10:51,291.06,291.11,291.06,291.11,654
08/16/2001,10:52,291.11,291.11,291.11,291.11,42
08/16/2001,10:54,291.11,291.11,291.11,291.11,21
08/16/2001,10:55,291.11,291.91,291.06,291.06,295
08/16/2001,11:00,291.49,291.49,291.49,291.49,105
08/16/2001,11:01,290.54,290.54,290.54,290.54,422
08/16/2001,11:02,291.01,291.01,291.01,291.01,2279
08/16/2001,11:05,291.25,291.25,291.25,291.25,211
08/16/2001,11:07,291.49,291.49,291.49,291.49,2110
08/16/2001,11:08,292.29,292.29,292.29,292.29,211
08/16/2001,11:11,291.49,291.49,291.49,291.49,1055
08/16/2001,11:14,291.63,291.63,291.63,291.63,1055
08/16/2001,11:17,291.25,291.25,291.25,291.25,2110
08/16/2001,11:18,290.78,290.78,290.78,290.78,527
08/16/2001,11:20,291.2,291.2,291.2,291.2,211
08/16/2001,11:22,291.2,291.25,291.2,291.25,738
08/16/2001,11:23,291.25,291.25,291.25,291.25,527
08/16/2001,11:25,291.01,291.01,291.01,291.01,211
08/16/2001,11:26,290.54,290.54,290.54,290.54,5633
08/16/2001,11:27,291.15,291.15,291.15,291.15,127
08/16/2001,11:29,290.44,290.44,290.44,290.44,2110
08/16/2001,11:33,290.54,290.54,289.92,289.92,274
08/16/2001,11:34,289.35,289.35,289.35,289.35,148
08/16/2001,11:36,289.12,289.12,289.12,289.12,211
08/16/2001,11:37,289.12,289.12,289.12,289.12,633
08/16/2001,11:42,288.83,288.83,288.83,288.83,21
08/16/2001,11:44,290.02,290.02,290.02,290.02,1709
08/16/2001,11:45,289.59,289.59,289.59,289.59,422
08/16/2001,11:46,290.16,290.16,290.16,290.16,42
08/16/2001,11:56,289.26,289.26,289.26,289.26,84
08/16/2001,12:04,289.12,289.12,289.12,289.12,2110
08/16/2001,12:05,288.69,288.69,288.69,288.69,42
08/16/2001,12:06,288.64,288.64,288.64,288.64,63
08/16/2001,12:08,288.17,288.17,288.17,288.17,148
08/16/2001,12:09,287.93,287.93,287.93,287.93,316
08/16/2001,12:11,289.16,289.16,289.16,289.16,21
08/16/2001,12:12,288.6,289.12,288.07,289.12,3270
08/16/2001,12:15,287.69,287.69,287.69,287.69,105
08/16/2001,12:17,288.45,288.64,288.45,288.64,3165
08/16/2001,12:18,287.98,287.98,287.98,287.98,380
08/16/2001,12:19,288.64,288.64,288.64,288.64,422
08/16/2001,12:20,289.31,289.31,289.31,289.31,422
08/16/2001,12:21,289.35,289.35,289.35,289.35,5275
08/16/2001,12:23,288.83,288.83,288.83,288.83,105
08/16/2001,12:24,288.78,288.78,288.78,288.78,21
08/16/2001,12:25,289.5,289.5,289.5,289.5,21
08/16/2001,12:39,289.35,289.35,289.35,289.35,1266
08/16/2001,12:40,289.35,289.35,289.35,289.35,844
08/16/2001,12:42,289.35,289.35,289.35,289.35,1477
08/16/2001,12:43,290.06,290.06,290.06,290.06,105
08/16/2001,12:46,290.02,290.02,290.02,290.02,21
08/16/2001,12:51,289.97,289.97,289.97,289.97,21
08/16/2001,12:52,290.02,290.02,290.02,290.02,4325
08/16/2001,12:59,290.16,290.16,290.16,290.16,21
08/16/2001,13:06,289.73,289.73,289.73,289.73,105
08/16/2001,13:11,288.64,288.64,288.64,288.64,105
08/16/2001,13:14,288.69,288.69,288.69,288.69,42
08/16/2001,13:24,289.92,289.92,289.92,289.92,21
08/16/2001,13:27,290.49,290.49,290.49,290.49,21
08/16/2001,13:30,290.78,290.78,290.78,290.78,21
08/16/2001,13:31,290.3,290.3,290.3,290.3,42
08/16/2001,13:35,290.25,290.25,290.25,290.25,21
08/16/2001,13:36,290.54,290.54,290.54,290.54,2110
08/16/2001,13:49,291.72,291.72,291.72,291.72,21
08/16/2001,13:53,291.91,291.91,291.91,291.91,105
08/16/2001,13:54,292.06,292.06,291.82,291.82,1055
08/16/2001,13:55,291.25,291.25,291.25,291.25,1055
08/16/2001,13:59,291.11,291.11,291.11,291.11,1646
08/16/2001,14:03,291.01,291.01,291.01,291.01,2722
08/16/2001,14:09,290.78,290.78,290.78,290.78,211
08/16/2001,14:14,290.25,290.25,290.25,290.25,42
08/16/2001,14:15,290.25,290.25,290.25,290.25,211
08/16/2001,14:17,290.21,290.21,290.21,290.21,3165
08/16/2001,14:18,290.49,290.49,290.49,290.49,2215
08/16/2001,14:20,290.44,290.44,290.3,290.3,5106
08/16/2001,14:22,290.54,290.54,290.54,290.54,1688
08/16/2001,14:23,290.68,290.68,290.44,290.44,359
08/16/2001,14:24,290.54,290.54,290.54,290.54,211
08/16/2001,14:25,290.87,290.87,290.87,290.87,2110
08/16/2001,14:26,290.3,290.3,290.3,290.3,1055
08/16/2001,14:27,291.01,291.01,291.01,291.01,5275
08/16/2001,14:30,291.49,291.49,291.49,291.49,211
08/16/2001,14:40,290.3,290.3,290.3,290.3,105
08/16/2001,14:46,291.01,291.01,291.01,291.01,633
08/16/2001,14:47,291.49,291.49,291.49,291.49,211
08/16/2001,14:48,291.44,291.44,291.44,291.44,2532
08/16/2001,14:49,291.15,291.15,291.15,291.15,42
08/16/2001,14:50,291.44,291.44,291.44,291.44,1055
08/16/2001,14:51,291.53,291.53,291.53,291.53,42
08/16/2001,14:53,290.73,290.73,290.73,290.73,42
08/16/2001,14:54,291.11,291.11,291.11,291.11,127
08/16/2001,15:00,291.49,291.49,291.06,291.06,2194
08/16/2001,15:05,291.58,291.58,291.58,291.58,42
08/16/2001,15:06,291.72,291.72,291.72,291.72,422
08/16/2001,15:07,291.77,291.77,291.77,291.77,844
08/16/2001,15:12,291.25,291.25,291.25,291.25,21
08/16/2001,15:13,290.78,290.78,290.78,290.78,105
08/16/2001,15:16,290.59,290.59,290.59,290.59,105
08/16/2001,15:22,291.49,291.49,291.49,291.49,211
08/16/2001,15:23,291.49,291.49,291.49,291.49,84
08/16/2001,15:24,291.53,291.53,291.53,291.53,21
08/16/2001,15:25,291.49,291.87,291.49,291.87,105
08/16/2001,15:26,291.06,291.06,291.06,291.06,105
08/16/2001,15:29,291.49,291.49,291.49,291.49,42
08/16/2001,15:31,291.87,291.87,291.87,291.87,42
08/16/2001,15:32,291.91,291.91,291.91,291.91,42
08/16/2001,15:34,292.72,292.72,292.72,292.72,169
08/16/2001,15:40,292.86,292.86,292.86,292.86,169
08/16/2001,15:43,292.86,292.86,292.43,292.43,295
08/16/2001,15:44,292.43,292.43,292.43,292.43,42
08/16/2001,15:46,291.49,291.49,291.49,291.49,4072
08/16/2001,15:50,292.48,292.48,292.48,292.48,21
08/16/2001,15:51,292.67,292.67,292.67,292.67,84
08/16/2001,15:52,292.43,292.43,292.43,292.43,169
08/16/2001,15:53,292.81,292.86,292.81,292.86,612
08/17/2001,09:34,292.43,292.43,292.43,292.43,359
08/17/2001,09:36,291.2,291.2,291.06,291.06,10592
08/17/2001,09:39,291.49,291.49,291.49,291.49,211
08/17/2001,09:42,293.57,293.57,293.57,293.57,169
08/17/2001,09:44,291.3,291.3,291.3,291.3,105
08/17/2001,09:46,291.01,291.01,291.01,291.01,42
08/17/2001,09:47,289.59,289.59,289.59,289.59,42
08/17/2001,09:48,289.4,289.4,289.4,289.4,2595
08/17/2001,09:49,290.78,291.72,290.78,291.72,570
08/17/2001,09:51,290.78,291.39,290.78,291.39,127
08/17/2001,09:58,291.01,291.01,291.01,291.01,42
08/17/2001,09:59,291.01,291.01,291.01,291.01,190
08/17/2001,10:07,291.68,291.68,290.82,290.82,1498
08/17/2001,10:08,290.82,290.82,290.82,290.82,63
08/17/2001,10:11,290.63,290.63,290.63,290.63,21
08/17/2001,10:12,290.78,291.2,290.78,291.2,506
08/17/2001,10:20,290.06,290.06,290.06,290.06,21
08/17/2001,10:22,289.59,289.59,289.59,289.59,105
08/17/2001,10:23,289.83,289.83,289.83,289.83,63
08/17/2001,10:24,289.59,290.21,289.59,290.06,654
08/17/2001,10:33,289.16,289.16,289.02,289.02,148
08/17/2001,10:34,287.84,287.84,287.84,287.84,211
08/17/2001,10:35,287.46,287.46,287.46,287.46,21
08/17/2001,10:38,287.36,287.36,287.36,287.36,169
08/17/2001,10:39,287.36,287.36,287.36,287.36,105
08/17/2001,10:41,286.84,286.84,286.84,286.84,211
08/17/2001,10:43,286.98,286.98,286.75,286.75,232
08/17/2001,10:44,286.04,286.04,286.04,286.04,21
08/17/2001,10:46,286.04,286.51,286.04,286.51,253
08/17/2001,10:47,286.51,286.51,285.61,285.61,127
08/17/2001,10:54,287.36,287.36,287.36,287.36,21
08/17/2001,10:58,286.65,286.65,286.65,286.65,2110
08/17/2001,11:11,286.79,286.79,286.79,286.79,21
08/17/2001,11:13,286.94,286.94,286.94,286.94,42
08/17/2001,11:17,288.78,288.78,288.78,288.78,42
08/17/2001,11:19,288.93,288.93,288.93,288.93,21
08/17/2001,11:28,287.84,287.84,287.84,287.84,42
08/17/2001,11:32,287.36,287.36,287.36,287.36,127
08/17/2001,11:38,288.97,288.97,288.97,288.97,42
08/17/2001,11:42,288.88,288.88,288.88,288.88,21
08/17/2001,11:43,288.97,288.97,288.97,288.97,21
08/17/2001,12:01,289.12,289.12,289.12,289.12,21
08/17/2001,12:09,289.16,289.16,289.16,289.16,21
08/17/2001,12:10,289.16,289.16,289.16,289.16,84
08/17/2001,12:19,289.92,289.92,289.92,289.92,211
08/17/2001,12:20,288.93,288.93,288.93,288.93,21
08/17/2001,12:24,290.02,290.02,290.02,290.02,42
08/17/2001,12:28,290.11,290.11,290.11,290.11,21
08/17/2001,12:38,290.59,290.59,290.59,290.59,21
08/17/2001,13:11,291.68,291.68,291.68,291.68,21
08/17/2001,13:17,291.72,291.72,291.72,291.72,422
08/17/2001,13:27,291.53,291.53,291.53,291.53,105
08/17/2001,13:38,290.49,290.49,290.49,290.49,211
08/17/2001,13:52,290.49,290.49,290.49,290.49,5275
08/17/2001,14:01,289.64,289.64,289.64,289.64,422
08/17/2001,14:13,289.12,289.12,289.12,289.12,211
08/17/2001,14:30,290.02,290.02,290.02,290.02,42
08/17/2001,14:33,290.63,290.63,290.63,290.63,21
08/17/2001,14:35,291.2,291.2,291.2,291.2,42
08/17/2001,14:48,290.92,290.92,290.92,290.92,84
08/17/2001,14:49,290.54,291.01,290.54,291.01,1477
08/17/2001,14:51,291.01,291.01,291.01,291.01,844
08/17/2001,14:55,290.54,290.54,290.54,290.54,211
08/17/2001,14:58,290.3,290.54,290.3,290.54,295
08/17/2001,15:08,288.74,288.74,288.74,288.74,21
08/17/2001,15:10,289.78,289.78,289.78,289.78,1055
08/17/2001,15:14,289.35,289.35,289.35,289.35,2321
08/17/2001,15:21,289.12,289.12,288.83,288.83,190
08/17/2001,15:22,289.5,289.5,289.5,289.5,84
08/17/2001,15:23,289.5,289.5,289.5,289.5,211
08/17/2001,15:24,289.5,289.5,289.5,289.5,760
08/17/2001,15:26,289.12,289.12,289.12,289.12,105
08/17/2001,15:37,288.55,288.55,288.55,288.55,21
08/17/2001,15:39,287.5,287.5,287.5,287.5,4220
08/17/2001,15:41,287.6,288.12,287.6,288.12,3186
08/17/2001,15:43,288.5,288.5,288.5,288.5,21
08/17/2001,15:44,288.93,288.93,288.93,288.93,42
08/17/2001,15:46,288.07,288.07,288.07,288.07,3165
08/17/2001,15:50,289.21,289.21,289.21,289.21,42
08/17/2001,15:51,289.26,289.26,289.26,289.26,105
08/17/2001,15:56,289.12,289.12,289.12,289.12,211
08/17/2001,15:59,289.21,289.21,289.21,289.21,316
08/17/2001,16:00,289.59,289.59,289.59,289.59,211
08/17/2001,16:01,290.06,290.06,290.06,290.06,1582
08/20/2001,09:41,286.75,286.75,286.75,286.75,21
08/20/2001,09:42,286.75,288.12,286.75,288.12,42
08/20/2001,09:43,288.22,288.22,287.69,287.69,10718
08/20/2001,09:44,286.75,287.93,286.75,287.93,1118
08/20/2001,09:45,289.12,289.12,289.12,289.12,380
08/20/2001,09:48,289.12,289.12,289.12,289.12,42
08/20/2001,09:55,287.98,288.6,287.98,288.6,4241
08/20/2001,09:59,287.36,287.36,287.36,287.36,316
08/20/2001,10:00,287.36,287.36,287.36,287.36,738
08/20/2001,10:06,286.89,286.89,286.89,286.89,21
08/20/2001,10:11,287.93,287.93,287.93,287.93,105
08/20/2001,10:21,287.03,287.03,287.03,287.03,63
08/20/2001,10:23,287.46,287.46,287.03,287.03,84
08/20/2001,10:32,286.32,286.32,286.32,286.32,422
08/20/2001,10:33,286.04,286.04,285.85,285.85,527
08/20/2001,10:35,285.8,285.8,285.8,285.8,105
08/20/2001,10:36,285.66,285.66,285.66,285.66,105
08/20/2001,10:46,287.17,287.17,287.17,287.17,21
08/20/2001,11:02,285.8,285.8,285.8,285.8,1055
08/20/2001,11:03,285.8,285.8,285.8,285.8,1055
08/20/2001,11:06,285.37,285.37,285.37,285.37,211
08/20/2001,11:07,285.32,285.32,285.32,285.32,21
08/20/2001,11:09,284.38,284.85,284.38,284.85,253
08/20/2001,11:10,284.61,284.61,284.61,284.61,63
08/20/2001,11:13,285.32,285.32,285.32,285.32,527
08/20/2001,11:33,285.37,285.42,285.37,285.42,127
08/20/2001,11:35,285.75,285.75,285.75,285.75,21
08/20/2001,11:38,286.27,286.27,286.27,286.27,211
08/20/2001,11:39,286.27,286.27,286.18,286.18,11182
08/20/2001,11:49,286.75,286.75,286.75,286.75,105
08/20/2001,11:54,286.84,286.84,286.84,286.84,105
08/20/2001,11:59,286.98,286.98,286.98,286.98,42
08/20/2001,12:01,287.22,287.22,287.22,287.22,844
08/20/2001,12:23,286.23,286.23,286.23,286.23,84
08/20/2001,12:26,285.32,285.32,285.32,285.32,42
08/20/2001,12:37,286.51,286.51,286.51,286.51,63
08/20/2001,12:38,285.61,285.61,285.61,285.61,21
08/20/2001,12:48,287.46,287.46,287.46,287.46,21
08/20/2001,12:51,287.69,287.69,287.69,287.69,485
08/20/2001,12:52,287.69,287.69,287.69,287.69,485
08/20/2001,12:59,286.94,286.94,286.94,286.94,21
08/20/2001,13:24,286.98,286.98,286.98,286.98,105
08/20/2001,13:43,285.42,285.42,285.42,285.42,84
08/20/2001,13:56,284.95,284.95,284.95,284.95,211
08/20/2001,14:17,285.75,285.75,285.75,285.75,21
08/20/2001,14:33,285.09,285.09,285.09,285.09,42
08/20/2001,14:37,284.61,284.61,284.61,284.61,21
08/20/2001,14:38,284.57,284.57,284.57,284.57,844
08/20/2001,14:50,284.85,284.85,284.85,284.85,42
08/20/2001,14:51,284.85,284.85,284.85,284.85,105
08/20/2001,14:55,284.61,284.61,284.61,284.61,63
08/20/2001,15:04,284.14,284.14,284.14,284.14,84
08/20/2001,15:05,284.09,284.85,284.09,284.85,63
08/20/2001,15:06,284.85,284.85,284.85,284.85,21
08/20/2001,15:08,284.61,284.61,284.61,284.61,1055
08/20/2001,15:27,284.61,284.61,284.61,284.61,1055
08/20/2001,15:32,283.67,283.67,283.67,283.67,105
08/20/2001,15:33,283.48,283.48,283.48,283.48,21
08/20/2001,15:34,284.19,284.19,284.19,284.19,21
08/20/2001,15:36,283.48,283.48,283.43,283.43,127
08/20/2001,15:38,283.48,283.48,283.48,283.48,21
08/20/2001,15:41,283.48,283.48,283.48,283.48,63
08/20/2001,15:42,283.43,283.43,283.43,283.43,42
08/20/2001,15:43,283.43,284,283.43,284,506
08/20/2001,15:44,283.43,283.43,282.67,282.67,190
08/20/2001,15:45,283.38,283.38,283.38,283.38,21
08/20/2001,15:47,283.19,283.19,282.77,282.77,274
08/20/2001,15:48,282.62,282.62,282.62,282.62,42
08/20/2001,15:50,283.14,283.14,283.14,283.14,21
08/20/2001,15:52,282.39,282.39,282.39,282.39,21
08/20/2001,15:53,283.14,283.14,283.14,283.14,21
08/20/2001,15:54,283.19,283.19,283.19,283.19,21
08/20/2001,15:57,282.95,282.95,282.95,282.95,21
08/20/2001,15:58,282.58,282.58,282.58,282.58,422
08/20/2001,15:59,283.24,283.24,283.24,283.24,21
08/20/2001,16:00,283.38,283.38,283.38,283.38,21
08/21/2001,09:37,282.01,282.01,282.01,282.01,5654
08/21/2001,09:38,283.19,283.19,283.19,283.19,105
08/21/2001,09:39,283.9,284.38,283.9,284.38,316
08/21/2001,09:40,283.67,284.61,283.67,284.61,10971
08/21/2001,09:41,284.85,284.85,284.38,284.38,4199
08/21/2001,09:42,284.85,284.85,284.85,284.85,422
08/21/2001,09:45,284.38,284.38,284.38,284.38,211
08/21/2001,09:46,284.85,284.85,284.85,284.85,422
08/21/2001,09:47,284.85,284.85,284.85,284.85,1688
08/21/2001,09:50,284.76,284.76,284.76,284.76,21
08/21/2001,09:52,282.67,282.67,282.67,282.67,527
08/21/2001,09:53,283.9,283.9,283.9,283.9,211
08/21/2001,09:55,283.67,283.67,283.67,283.67,4220
08/21/2001,09:57,284.38,284.38,284.38,284.38,1055
08/21/2001,09:58,284.38,284.38,284.38,284.38,2110
08/21/2001,10:01,284.42,284.42,284.42,284.42,169
08/21/2001,10:06,284,284,284,284,10549
08/21/2001,10:07,284.28,284.28,284.28,284.28,422
08/21/2001,10:08,284.38,284.38,284.38,284.38,633
08/21/2001,10:09,284.38,284.38,284.38,284.38,21
08/21/2001,10:12,283.95,283.95,283.95,283.95,527
08/21/2001,10:13,284.38,284.38,284.38,284.38,2110
08/21/2001,10:24,285.18,285.18,285.18,285.18,549
08/21/2001,10:25,285.18,285.18,285.18,285.18,295
08/21/2001,10:27,285.42,285.42,285.42,285.42,253
08/21/2001,10:29,285.7,286.04,285.7,286.04,295
08/21/2001,10:31,286.98,286.98,286.98,286.98,127
08/21/2001,10:32,286.27,286.27,286.27,286.27,211
08/21/2001,10:35,286.32,286.32,286.32,286.32,211
08/21/2001,10:47,284.9,284.9,284.9,284.9,42
08/21/2001,11:00,285.56,285.56,285.56,285.56,42
08/21/2001,11:09,286.13,286.13,286.13,286.13,844
08/21/2001,11:12,286.46,286.46,286.46,286.46,63
08/21/2001,11:14,286.98,286.98,286.98,286.98,42
08/21/2001,11:15,286.98,286.98,286.98,286.98,169
08/21/2001,11:19,286.94,286.94,286.94,286.94,21
08/21/2001,11:20,287.22,287.22,287.22,287.22,21
08/21/2001,11:26,286.79,286.79,286.79,286.79,316
08/21/2001,11:30,286.23,286.23,286.23,286.23,105
08/21/2001,11:35,286.94,286.94,286.94,286.94,21
08/21/2001,11:38,286.6,286.6,286.6,286.6,105
08/21/2001,11:43,286.84,286.84,286.84,286.84,42
08/21/2001,11:56,286.56,286.56,286.56,286.56,105
08/21/2001,12:01,287.22,287.46,287.22,287.46,1519
08/21/2001,12:02,287.84,287.84,287.84,287.84,63
08/21/2001,12:03,287.88,287.88,287.88,287.88,105
08/21/2001,12:11,288.07,288.07,288.07,288.07,21
08/21/2001,12:58,286.75,286.75,286.75,286.75,21
08/21/2001,13:11,286.23,286.23,286.23,286.23,105
08/21/2001,13:22,286.27,286.27,286.27,286.27,3165
08/21/2001,13:35,286.51,286.51,286.51,286.51,1160
08/21/2001,13:41,287.88,287.88,287.88,287.88,21
08/21/2001,13:44,288.12,288.12,288.12,288.12,485
08/21/2001,13:45,287.69,287.69,287.69,287.69,1055
08/21/2001,13:46,288.64,288.64,288.64,288.64,422
08/21/2001,14:04,288.03,288.03,288.03,288.03,105
08/21/2001,14:06,288.64,288.64,288.64,288.64,4220
08/21/2001,14:08,287.93,287.93,287.93,287.93,21
08/21/2001,14:40,286.51,286.51,286.51,286.51,2110
08/21/2001,14:43,286.75,286.75,286.75,286.75,3228
08/21/2001,14:46,287.65,287.65,287.65,287.65,84
08/21/2001,14:48,287.36,287.36,287.36,287.36,422
08/21/2001,14:51,287.46,287.46,287.46,287.46,2110
08/21/2001,15:00,287.13,287.13,287.13,287.13,21
08/21/2001,15:03,286.51,286.51,286.27,286.51,4346
08/21/2001,15:05,286.04,286.04,286.04,286.04,3798
08/21/2001,15:10,287.22,287.22,287.22,287.22,84
08/21/2001,15:15,287.22,287.22,287.22,287.22,105
08/21/2001,15:17,286.75,286.75,286.75,286.75,42
08/21/2001,15:20,287.08,287.08,287.08,287.08,42
08/21/2001,15:23,287.69,287.69,287.69,287.69,21
08/21/2001,15:26,286.32,286.32,286.32,286.32,1055
08/21/2001,15:27,286.37,286.37,286.37,286.37,63
08/21/2001,15:29,287.36,287.36,287.36,287.36,21
08/21/2001,15:33,285.85,285.85,285.85,285.85,1371
08/21/2001,15:35,286.84,286.84,286.84,286.84,21
08/21/2001,15:37,285.7,286.84,285.7,286.84,84
08/21/2001,15:46,285.8,285.8,285.8,285.8,3165
08/21/2001,15:49,286.46,286.46,286.46,286.46,21
08/21/2001,15:50,286.41,286.41,286.41,286.41,42
08/21/2001,15:51,284.95,286.32,284.95,286.32,63
08/21/2001,15:54,284.99,284.99,284.99,284.99,42
08/21/2001,15:55,286.04,286.04,286.04,286.04,21
08/21/2001,15:57,285.09,285.09,285.09,285.09,21099
08/21/2001,15:59,285.66,285.8,285.66,285.8,4241
08/21/2001,16:04,285.09,285.09,285.09,285.09,2110
08/22/2001,09:38,293.43,293.43,293.43,293.43,717
08/22/2001,09:39,292.53,292.53,292.53,292.53,211
08/22/2001,09:40,294.14,294.24,294.14,294.24,1604
08/22/2001,09:43,292.96,293,292.96,292.96,274
08/22/2001,09:44,292.96,292.96,292.96,292.96,1730
08/22/2001,09:46,292.58,292.58,292.58,292.58,211
08/22/2001,09:48,292.91,293.86,292.91,293.86,2110
08/22/2001,09:50,294,294.19,293.86,293.86,802
08/22/2001,09:52,294.8,294.8,294.8,294.8,1055
08/22/2001,09:54,294.8,294.8,294.8,294.8,148
08/22/2001,09:56,295.33,295.7,295.33,295.7,1414
08/22/2001,09:57,295.7,295.7,295.7,295.7,359
08/22/2001,09:59,295.28,295.28,295.28,295.28,3165
08/22/2001,10:00,295.75,295.75,295.75,295.75,1055
08/22/2001,10:01,295.75,295.75,295.75,295.75,2110
08/22/2001,10:05,295.37,295.56,295.33,295.56,1709
08/22/2001,10:06,295.75,295.75,295.47,295.47,9494
08/22/2001,10:09,295.47,295.47,295.47,295.47,21
08/22/2001,10:10,295.28,295.28,295.28,295.28,1266
08/22/2001,10:11,295.09,295.09,295.09,295.09,4009
08/22/2001,10:18,294.85,294.85,294.85,294.85,42
08/22/2001,10:19,295.09,295.09,295.09,295.09,190
08/22/2001,10:20,295.75,295.75,295.75,295.75,105
08/22/2001,10:22,296.79,296.79,296.79,296.79,21
08/22/2001,10:24,296.79,296.79,296.79,296.79,105
08/22/2001,10:25,296.84,296.84,296.23,296.23,3186
08/22/2001,10:26,295.99,295.99,295.99,295.99,1055
08/22/2001,10:28,295.51,295.51,295.51,295.51,21
08/22/2001,10:30,295.37,295.37,295.37,295.37,105
08/22/2001,10:31,295.37,295.37,295.37,295.37,105
08/22/2001,10:35,296.23,296.23,296.23,296.23,2110
08/22/2001,10:36,296.65,297.03,296.65,297.03,506
08/22/2001,10:37,296.08,296.08,296.08,296.08,105
08/22/2001,10:39,297.13,297.13,297.13,297.13,21
08/22/2001,10:43,297.46,297.46,297.46,297.46,21
08/22/2001,10:45,296.32,296.32,296.32,296.32,21
08/22/2001,10:49,296.18,296.18,296.18,296.18,42
08/22/2001,10:59,295.33,295.33,295.04,295.04,422
08/22/2001,11:01,294.9,294.9,294.9,294.9,3376
08/22/2001,11:04,294.33,294.33,294.33,294.33,1055
08/22/2001,11:07,293.86,293.86,293.38,293.86,253
08/22/2001,11:08,293.38,293.38,293.38,293.38,42
08/22/2001,11:09,293.62,293.62,293.62,293.62,253
08/22/2001,11:11,294.09,294.09,294.09,294.09,1055
08/22/2001,11:12,294.33,294.33,294.33,294.33,2110
08/22/2001,11:13,293.9,293.9,293.9,293.9,21
08/22/2001,11:15,294.8,294.8,294.8,294.8,105
08/22/2001,11:16,295.66,295.66,295.66,295.66,21
08/22/2001,11:23,295.33,295.33,295.33,295.33,127
08/22/2001,11:36,295.28,295.28,294.76,294.76,190
08/22/2001,11:37,295.51,295.51,295.51,295.51,506
08/22/2001,11:45,295.85,295.85,295.85,295.85,42
08/22/2001,11:48,295.8,295.8,295.8,295.8,84
08/22/2001,11:49,296.6,296.75,295.75,295.75,549
08/22/2001,11:50,295.56,295.56,295.56,295.56,84
08/22/2001,11:53,295.94,295.94,295.94,295.94,42
08/22/2001,11:57,296.6,296.6,296.6,296.6,42
08/22/2001,12:00,297.13,297.13,297.13,297.13,42
08/22/2001,12:01,297.32,297.32,297.32,297.32,127
08/22/2001,12:08,297.17,297.17,297.17,297.17,211
08/22/2001,12:13,296.51,296.51,296.51,296.51,169
08/22/2001,12:15,297.36,297.36,297.36,297.36,21
08/22/2001,12:17,297.36,297.36,297.36,297.36,21
08/22/2001,12:18,296.46,296.46,296.46,296.46,2110
08/22/2001,12:19,297.32,297.32,297.32,297.32,21
08/22/2001,12:22,297.27,297.27,297.27,297.27,401
08/22/2001,12:23,297.27,297.27,296.7,296.7,148
08/22/2001,12:26,296.7,296.7,296.7,296.7,105
08/22/2001,12:27,296.94,296.94,296.94,296.94,4536
08/22/2001,12:30,297.27,297.36,297.27,297.36,127
08/22/2001,12:31,297.36,297.36,297.36,297.36,42
08/22/2001,12:48,296.6,296.6,296.6,296.6,105
08/22/2001,12:52,296.6,296.6,296.6,296.6,21099
08/22/2001,12:53,295.89,295.89,295.89,295.89,105
08/22/2001,13:01,296.23,296.23,296.23,296.23,42
08/22/2001,13:02,296.04,296.04,296.04,296.04,21
08/22/2001,13:03,295.99,295.99,295.99,295.99,211
08/22/2001,13:04,295.75,295.75,295.75,295.75,105
08/22/2001,13:05,295.94,295.94,295.94,295.94,63
08/22/2001,13:07,295.94,295.94,295.94,295.94,63
08/22/2001,13:31,295.99,295.99,295.99,295.99,5275
08/22/2001,13:45,296.32,296.32,296.32,296.32,21
08/22/2001,13:46,295.51,295.51,295.04,295.51,190
08/22/2001,13:47,295.51,295.51,295.51,295.51,2110
08/22/2001,13:51,296.13,296.13,296.13,296.13,1055
08/22/2001,13:59,294.33,294.33,294.33,294.33,105
08/22/2001,14:00,294.33,294.33,294.33,294.33,949
08/22/2001,14:01,294.33,295.47,293.95,295.47,316
08/22/2001,14:02,293.86,294.33,293.62,293.62,23251
08/22/2001,14:03,292.43,292.43,289.12,290.06,42345
08/22/2001,14:04,293.38,293.38,292.43,292.43,6330
08/22/2001,14:05,286.51,288.17,286.41,288.17,527
08/22/2001,14:06,285.09,285.09,285.09,285.09,42
08/22/2001,14:07,285.51,293.86,285.51,292.43,27808
08/22/2001,14:08,289.12,289.12,288.03,288.03,781
08/22/2001,14:09,286.27,286.27,286.27,286.27,274
08/22/2001,14:10,287.84,287.84,285.32,285.32,1308
08/22/2001,14:11,285.32,285.8,285.32,285.8,8081
08/22/2001,14:12,285.8,285.8,285.56,285.56,5380
08/22/2001,14:13,285.09,285.09,285.09,285.09,105
08/22/2001,14:14,284.61,285.37,284.61,285.37,2743
08/22/2001,14:15,284.38,284.38,284.38,284.38,42
08/22/2001,14:16,283.95,285.28,283.95,285.28,2384
08/22/2001,14:17,284.85,284.85,284.85,284.85,5486
08/22/2001,14:18,284.66,284.66,284.38,284.38,2321
08/22/2001,14:19,284.38,284.38,283.95,284.38,3249
08/22/2001,14:20,283.9,284.19,283.43,283.43,3650
08/22/2001,14:21,283.38,283.9,283.1,283.43,2827
08/22/2001,14:22,283.19,283.43,283.19,283.43,2743
08/22/2001,14:23,283.19,283.19,282.95,282.95,2110
08/22/2001,14:24,282.48,282.86,282.48,282.86,253
08/22/2001,14:25,283.33,283.52,283.33,283.52,1055
08/22/2001,14:26,282.95,283.38,282.95,283.38,1097
08/22/2001,14:27,283.38,283.43,282.62,283.43,2068
08/22/2001,14:28,283.29,284.38,283.29,284.38,5718
08/22/2001,14:30,285.51,285.56,285.51,285.56,232
08/22/2001,14:31,285.56,285.85,285.56,285.85,570
08/22/2001,14:32,285.56,285.8,285.56,285.8,5275
08/22/2001,14:34,286.27,286.27,286.27,286.27,549
08/22/2001,14:35,287.46,287.46,287.46,287.46,21
08/22/2001,14:37,286.27,286.79,286.27,286.79,2131
08/22/2001,14:38,286.75,286.75,286.75,286.75,21
08/22/2001,14:39,285.8,286.32,285.8,286.32,760
08/22/2001,14:41,284.38,284.38,284.38,284.38,1582
08/22/2001,14:42,284,285.32,284,284.28,2258
08/22/2001,14:43,285.32,285.99,285.32,285.99,2131
08/22/2001,14:46,286.18,286.18,286.18,286.18,21
08/22/2001,14:47,286.18,286.18,286.18,286.18,21
08/22/2001,14:52,286.08,286.08,286.08,286.08,211
08/22/2001,14:53,286.08,286.08,286.08,286.08,211
08/22/2001,14:54,286.04,286.18,286.04,286.18,253
08/22/2001,14:55,286.18,286.18,286.18,286.18,274
08/22/2001,14:58,286.41,286.41,286.41,286.41,21
08/22/2001,14:59,286.41,286.41,286.41,286.41,253
08/22/2001,15:00,286.41,286.41,286.04,286.04,338
08/22/2001,15:01,286.7,286.7,286.7,286.7,21
08/22/2001,15:06,286.94,286.94,286.94,286.94,21
08/22/2001,15:09,285.56,285.56,285.56,285.56,211
08/22/2001,15:15,285.8,285.8,285.8,285.8,1055
08/22/2001,15:21,284.57,284.57,284.57,284.57,21
08/22/2001,15:23,285.32,285.32,285.32,285.32,21
08/22/2001,15:25,284.38,284.38,284,284,211
08/22/2001,15:38,284.85,284.85,284.85,284.85,1266
08/22/2001,15:39,284.95,284.95,284.95,284.95,21
08/22/2001,15:40,284.85,284.95,284.85,284.95,1118
08/22/2001,15:42,285.23,285.23,285.23,285.23,63
08/22/2001,15:44,284.38,284.99,284.38,284.38,1730
08/22/2001,15:45,284.99,284.99,284.99,284.99,21
08/22/2001,15:48,283.9,283.9,283.9,283.9,211
08/22/2001,15:49,284.14,284.14,284.14,284.14,1371
08/22/2001,15:50,283.29,283.29,283.29,283.29,211
08/22/2001,15:51,284.28,284.28,283.24,283.24,1266
08/22/2001,15:52,283.67,283.67,283.19,283.62,443
08/22/2001,15:53,284.09,284.09,284.09,284.09,2321
08/22/2001,15:54,284.09,284.09,284.09,284.09,127
08/22/2001,15:56,284.09,284.09,284.09,284.09,148
08/22/2001,15:57,285.28,285.28,283.67,283.67,42
08/22/2001,15:58,284.38,285.23,284.38,285.23,295
08/22/2001,15:59,284.8,284.8,284.8,284.8,3038
08/22/2001,16:00,283.67,283.67,283.67,283.67,2110
08/22/2001,16:05,284.52,284.52,284.52,284.52,211
08/23/2001,09:41,283.95,283.95,283.95,283.95,84
08/23/2001,09:42,283.43,283.43,283.43,283.43,2110
08/23/2001,09:43,284.38,284.38,284.38,284.38,21099
08/23/2001,09:45,282.34,282.34,282.34,282.34,21
08/23/2001,09:48,282.39,282.39,282.01,282.01,148
08/23/2001,09:51,280.35,280.4,280.35,280.4,84
08/23/2001,09:52,282.43,282.43,282.43,282.43,105
08/23/2001,09:53,283,283,283,283,422
08/23/2001,09:54,283,283,281.58,281.58,654
08/23/2001,09:56,283.19,283.19,283.19,283.19,1055
08/23/2001,09:59,282.01,282.01,282.01,282.01,63
08/23/2001,10:02,281.53,281.53,281.53,281.53,3249
08/23/2001,10:04,282.01,282.01,282.01,282.01,1055
08/23/2001,10:07,282.05,282.05,282.05,282.05,1266
08/23/2001,10:08,282.24,282.24,282.24,282.24,1266
08/23/2001,10:09,282.48,282.48,282.48,282.48,21
08/23/2001,10:11,283.19,283.19,283.19,283.19,1055
08/23/2001,10:15,282.01,282.01,282.01,282.01,8861
08/23/2001,10:18,282.48,282.48,282.48,282.48,2110
08/23/2001,10:19,282.58,282.58,282.58,282.58,21
08/23/2001,10:21,282.86,282.86,282.86,282.86,42
08/23/2001,10:22,282.91,282.91,282.48,282.48,63
08/23/2001,10:24,282.48,282.48,282.48,282.48,21
08/23/2001,10:33,282.48,282.48,281.53,281.53,11182
08/23/2001,10:35,282.48,282.48,282.48,282.48,1477
08/23/2001,10:39,282.15,282.15,282.15,282.15,633
08/23/2001,10:40,282.15,282.15,282.15,282.15,1477
08/23/2001,10:42,282.2,282.2,282.2,282.2,1055
08/23/2001,10:45,281.3,281.3,281.3,281.3,4241
08/23/2001,10:53,280.59,280.59,280.59,280.59,21
08/23/2001,11:01,280.11,280.11,280.11,280.11,422
08/23/2001,11:02,280.11,280.11,280.11,280.11,84
08/23/2001,11:03,280.11,280.11,280.11,280.11,591
08/23/2001,11:04,280.59,280.59,280.59,280.59,21
08/23/2001,11:07,280.21,280.21,280.21,280.21,211
08/23/2001,11:16,280.59,280.59,280.59,280.59,42
08/23/2001,11:19,281.53,281.53,281.53,281.53,3165
08/23/2001,11:20,281.53,281.53,281.49,281.49,2152
08/23/2001,11:28,282.24,282.24,282.24,282.24,2110
08/23/2001,11:33,282.15,282.15,282.15,282.15,21
08/23/2001,11:38,281.49,281.49,281.49,281.49,21
08/23/2001,11:40,281.68,281.68,281.68,281.68,84
08/23/2001,11:42,281.11,281.11,281.11,281.11,42
08/23/2001,11:50,280.82,280.82,280.82,280.82,15824
08/23/2001,11:56,280.82,280.82,280.82,280.82,21
08/23/2001,12:01,280.59,280.59,280.59,280.59,84
08/23/2001,12:02,280.35,280.35,280.35,280.35,211
08/23/2001,12:03,280.82,280.82,280.82,280.82,4220
08/23/2001,12:18,281.3,281.3,281.3,281.3,21
08/23/2001,12:21,280.96,280.96,280.96,280.96,21
08/23/2001,12:22,279.87,279.87,279.87,279.87,105
08/23/2001,12:43,279.64,279.64,279.64,279.64,26373
08/23/2001,12:44,279.64,279.64,279.64,279.64,42
08/23/2001,12:50,279.12,279.12,279.07,279.07,63
08/23/2001,12:59,279.64,279.64,279.64,279.64,105
08/23/2001,13:48,279.59,279.59,279.59,279.59,21
08/23/2001,14:01,279.54,279.54,279.54,279.54,21
08/23/2001,14:03,279.12,279.12,279.12,279.12,42
08/23/2001,14:06,279.12,279.12,279.12,279.12,42
08/23/2001,14:09,279.07,279.59,279.07,279.59,506
08/23/2001,14:27,278.69,278.69,278.69,278.69,5275
08/23/2001,14:28,278.45,278.45,278.45,278.45,42
08/23/2001,14:40,278.45,278.45,278.45,278.45,84
08/23/2001,14:41,279.26,279.26,279.16,279.16,42
08/23/2001,14:42,279.31,279.31,279.31,279.31,21
08/23/2001,14:44,278.69,278.69,278.69,278.69,211
08/23/2001,14:45,279.26,279.26,278.45,278.45,422
08/23/2001,14:46,279.4,279.4,279.4,279.4,211
08/23/2001,14:49,278.45,278.45,278.45,278.45,21
08/23/2001,14:50,278.45,278.45,278.45,278.45,316
08/23/2001,14:51,279.35,279.35,279.35,279.35,21
08/23/2001,14:55,279.5,279.5,279.5,279.5,21
08/23/2001,14:57,279.64,279.64,279.64,279.64,1055
08/23/2001,14:59,278.69,280.63,278.69,280.63,63
08/23/2001,15:04,279.64,279.64,279.64,279.64,105
08/23/2001,15:13,280.54,280.54,280.54,280.54,21
08/23/2001,15:16,279.64,279.64,279.64,279.64,105
08/23/2001,15:17,279.64,280.25,279.64,280.25,63
08/23/2001,15:19,280.54,280.54,280.54,280.54,21
08/23/2001,15:31,279.68,280.06,279.68,279.68,127
08/23/2001,15:34,279.64,279.64,279.64,279.64,21
08/23/2001,15:40,279.16,279.16,279.16,279.16,42
08/23/2001,15:46,278.93,278.93,278.93,278.93,84
08/23/2001,15:47,279.54,279.54,279.54,279.54,338
08/23/2001,15:49,277.79,278.93,277.79,278.93,1857
08/23/2001,15:50,277.79,278.88,277.79,278.88,84
08/23/2001,15:53,277.79,277.79,277.79,277.79,42
08/23/2001,15:54,277.74,278.59,277.31,278.59,485
08/23/2001,15:56,278.83,278.83,278.83,278.83,21
08/24/2001,09:43,278.41,278.41,278.41,278.41,63
08/24/2001,09:46,278.41,278.41,277.74,277.74,844
08/24/2001,09:48,276.37,276.37,276.37,276.37,211
08/24/2001,09:49,277.46,277.46,277.46,277.46,127
08/24/2001,09:52,277.98,277.98,277.98,277.98,211
08/24/2001,09:53,278.17,278.64,278.17,278.36,148
08/24/2001,09:55,278.45,278.45,278.45,278.45,2110
08/24/2001,10:07,280.11,280.11,279.07,279.07,1160
08/24/2001,10:12,279.83,279.83,279.83,279.83,63
08/24/2001,10:16,278.45,278.45,278.45,278.45,127
08/24/2001,10:17,279.35,279.35,279.35,279.35,21
08/24/2001,10:20,278.93,278.93,278.93,278.93,5275
08/24/2001,10:26,278.22,278.22,278.22,278.22,21
08/24/2001,10:27,278.22,278.22,278.22,278.22,190
08/24/2001,10:32,278.22,278.22,278.22,278.22,844
08/24/2001,10:34,279.31,279.31,279.31,279.31,84
08/24/2001,10:35,280.06,280.06,280.06,280.06,338
08/24/2001,10:40,279.16,279.16,279.16,279.16,1055
08/24/2001,11:06,277.84,277.84,277.84,277.84,1055
08/24/2001,11:08,278.93,278.93,278.93,278.93,3165
08/24/2001,11:11,278.22,278.22,278.22,278.22,211
08/24/2001,11:14,277.84,277.84,277.84,277.84,422
08/24/2001,11:21,279.12,279.12,279.12,279.12,21
08/24/2001,11:31,278.93,278.93,278.93,278.93,42
08/24/2001,11:40,278.5,278.5,278.5,278.5,21
08/24/2001,11:41,279.78,279.78,279.78,279.78,21
08/24/2001,11:43,278.45,278.45,278.45,278.45,21
08/24/2001,11:44,279.31,279.31,279.31,279.31,63
08/24/2001,11:45,278.22,278.22,278.22,278.22,21
08/24/2001,11:54,278.45,278.45,278.45,278.45,84
08/24/2001,11:55,278.22,278.22,278.22,278.22,2110
08/24/2001,12:25,278.97,278.97,278.97,278.97,21
08/24/2001,12:26,277.84,277.84,277.84,277.84,21
08/24/2001,12:31,278.83,278.83,278.83,278.83,21
08/24/2001,12:32,279.02,279.02,279.02,279.02,63
08/24/2001,12:34,279.59,279.59,279.45,279.45,63
08/24/2001,12:38,279.59,279.59,279.59,279.59,21
08/24/2001,12:39,278.69,278.69,278.69,278.69,211
08/24/2001,12:48,278.17,279.87,278.17,279.87,84
08/24/2001,12:49,279.87,279.87,279.87,279.87,21
08/24/2001,12:50,279.87,279.87,279.87,279.87,42
08/24/2001,13:11,279.4,279.4,279.4,279.4,21
08/24/2001,13:15,279.35,279.35,279.35,279.35,21
08/24/2001,13:16,279.35,279.35,279.35,279.35,21
08/24/2001,13:30,279.35,279.35,279.35,279.35,63
08/24/2001,13:31,279.35,279.35,279.35,279.35,63
08/24/2001,13:32,279.35,279.35,279.35,279.35,21
08/24/2001,13:36,278.45,278.45,278.45,278.45,84
08/24/2001,13:43,278.45,278.45,278.45,278.45,63
08/24/2001,14:02,276.22,276.22,276.22,276.22,21
08/24/2001,14:20,276.6,276.6,276.6,276.6,21
08/24/2001,14:26,276.37,276.37,276.37,276.37,21
08/24/2001,14:29,277.36,277.36,277.36,277.36,105
08/24/2001,14:59,276.56,276.56,276.56,276.56,42
08/24/2001,15:04,276.32,276.32,276.32,276.32,211
08/24/2001,15:10,277.27,277.27,277.27,277.27,2806
08/24/2001,15:24,278.12,278.12,278.12,278.12,42
08/24/2001,15:29,278.22,278.22,278.22,278.22,2110
08/24/2001,15:30,277.74,277.74,277.74,277.74,21
08/24/2001,15:37,277.13,277.13,277.13,277.13,21
08/24/2001,15:42,278.55,278.55,278.45,278.45,42
08/24/2001,15:43,278.45,278.45,278.45,278.45,21
08/24/2001,15:44,278.64,278.64,278.64,278.64,105
08/24/2001,15:45,278.36,278.36,278.36,278.36,21
08/24/2001,15:47,277.27,277.27,277.27,277.27,21
08/24/2001,15:51,277.31,277.31,277.27,277.27,42
08/24/2001,15:54,277.74,277.74,277.74,277.74,21
08/24/2001,15:55,277.74,278.12,277.74,278.12,42
08/27/2001,09:39,279.4,279.4,279.4,279.4,5275
08/27/2001,09:41,281.2,281.2,279.83,279.83,1160
08/27/2001,09:42,280.35,281.63,280.35,281.63,2321
08/27/2001,09:43,281.58,281.58,281.58,281.58,127
08/27/2001,09:44,280.58,280.58,280.58,280.58,105
08/27/2001,09:45,281.06,281.06,281.06,281.06,63
08/27/2001,09:54,279.4,279.4,279.4,279.4,1055
08/27/2001,09:58,279.4,279.4,279.4,279.4,3165
08/27/2001,10:00,278.69,278.69,278.69,278.69,42
08/27/2001,10:11,279.64,280.49,279.64,280.49,3207
08/27/2001,10:14,279.64,279.64,279.64,279.64,21
08/27/2001,10:24,280.25,280.25,280.25,280.25,42
08/27/2001,10:36,280.16,280.16,280.16,280.16,21
08/27/2001,10:38,280.35,280.35,280.35,280.35,696
08/27/2001,10:39,280.54,280.54,280.54,280.54,105
08/27/2001,10:43,280.77,280.77,280.77,280.77,21
08/27/2001,10:45,280.82,280.82,280.82,280.82,21
08/27/2001,10:49,280.82,280.82,280.82,280.82,1160
08/27/2001,10:51,281.06,281.06,281.06,281.06,42
08/27/2001,10:53,281.49,281.49,281.49,281.49,105
08/27/2001,10:55,281.77,281.77,281.53,281.53,21120
08/27/2001,10:56,282.15,282.48,282.15,282.48,1266
08/27/2001,10:57,282.39,282.39,282.39,282.39,211
08/27/2001,11:13,281.53,281.53,281.53,281.53,42
08/27/2001,11:14,281.01,281.01,281.01,281.01,21
08/27/2001,11:23,279.68,279.68,279.68,279.68,21
08/27/2001,11:27,280.35,280.77,280.35,280.77,1814
08/27/2001,11:28,280.35,280.35,280.35,280.35,1055
08/27/2001,11:34,280.35,280.35,280.35,280.35,105
08/27/2001,11:45,280.3,280.3,280.3,280.3,21
08/27/2001,11:55,279.64,279.64,279.64,279.64,527
08/27/2001,11:56,279.64,279.64,279.64,279.64,527
08/27/2001,12:32,280.73,280.73,280.73,280.73,21
08/27/2001,12:33,280.73,280.73,280.73,280.73,84
08/27/2001,12:34,280.87,280.87,280.87,280.87,42
08/27/2001,12:35,280.16,280.16,280.16,280.16,63
08/27/2001,12:43,280.87,280.87,280.87,280.87,21
08/27/2001,12:47,280.82,280.82,280.82,280.82,21099
08/27/2001,12:51,281.25,281.25,281.25,281.25,42
08/27/2001,13:15,280.58,280.58,280.58,280.58,21
08/27/2001,13:20,281.15,281.15,281.15,281.15,63
08/27/2001,13:26,280.16,280.16,280.11,280.16,84
08/27/2001,13:27,280.11,280.11,280.11,280.11,42
08/27/2001,13:36,279.45,279.45,279.45,279.45,211
08/27/2001,13:39,279.64,279.64,279.64,279.64,127
08/27/2001,13:40,279.54,279.54,279.54,279.54,21
08/27/2001,13:59,278.69,278.69,278.69,278.69,84
08/27/2001,14:00,278.69,278.69,278.69,278.69,971
08/27/2001,14:05,279.64,279.64,279.64,279.64,105
08/27/2001,14:06,279.68,279.68,279.68,279.68,105
08/27/2001,14:07,279.16,279.64,279.16,279.64,422
08/27/2001,14:17,279.49,279.49,279.49,279.49,42
08/27/2001,14:31,279.64,279.64,279.64,279.64,21
08/27/2001,14:35,280.49,280.49,280.49,280.49,21
08/27/2001,14:36,280.58,280.63,280.58,280.63,42
08/27/2001,14:37,280.73,280.77,280.73,280.77,42
08/27/2001,14:38,280.77,280.77,280.77,280.77,21
08/27/2001,14:40,280.77,280.77,280.77,280.77,42
08/27/2001,14:50,280.82,280.82,280.82,280.82,2110
08/27/2001,14:51,281.06,281.06,281.06,281.06,21
08/27/2001,15:04,280.21,280.21,280.21,280.21,21
08/27/2001,15:11,279.92,279.92,279.92,279.92,105
08/27/2001,15:15,280.82,280.82,280.82,280.82,21
08/27/2001,15:19,280.73,280.73,280.73,280.73,42
08/27/2001,15:21,280.02,280.02,280.02,280.02,21
08/27/2001,15:22,279.92,279.92,279.92,279.92,21
08/27/2001,15:26,280.11,280.11,280.11,280.11,1688
08/27/2001,15:27,280.11,280.11,280.11,280.11,422
08/27/2001,15:42,279.64,279.64,279.64,279.64,105
08/27/2001,15:47,279.64,279.64,279.64,279.64,21
08/27/2001,15:52,278.97,278.97,278.97,278.97,527
08/27/2001,15:53,279.35,279.35,279.35,279.35,295
08/27/2001,15:54,279.64,279.64,279.64,279.64,5275
08/27/2001,15:55,280.11,280.11,280.11,280.11,2110
08/27/2001,15:57,279.16,279.16,279.16,279.16,21
08/27/2001,15:58,279.16,279.16,279.16,279.16,2363
08/28/2001,09:38,277.03,277.03,277.03,277.03,127
08/28/2001,09:49,276.94,276.94,276.94,276.94,211
08/28/2001,09:50,275.75,276.41,275.75,276.41,1097
08/28/2001,09:51,275.51,275.51,275.51,275.51,169
08/28/2001,09:54,275.42,275.42,275.13,275.13,253
08/28/2001,09:55,275.18,275.18,274.9,274.9,274
08/28/2001,09:56,274.9,274.9,274.33,274.33,401
08/28/2001,09:57,274.33,275.13,274.33,275.13,422
08/28/2001,09:59,274.33,274.33,273.76,273.76,380
08/28/2001,10:01,273.24,273.48,273.24,273.24,401
08/28/2001,10:02,273.33,273.33,273.33,273.33,21
08/28/2001,10:06,273.33,273.38,273.33,273.38,316
08/28/2001,10:07,273.38,273.38,273.38,273.38,5275
08/28/2001,10:11,273.48,273.48,273.48,273.48,844
08/28/2001,10:13,272.62,272.62,272.62,272.62,42
08/28/2001,10:16,274.04,274.04,273,273,127
08/28/2001,10:19,272.81,272.81,272.81,272.81,63
08/28/2001,10:20,273,273,273,273,105
08/28/2001,10:27,274.14,274.14,274.14,274.14,211
08/28/2001,10:31,273.95,273.95,273.95,273.95,3165
08/28/2001,10:34,273.52,273.52,273.52,273.52,211
08/28/2001,10:35,273.95,273.95,273.95,273.95,1688
08/28/2001,10:36,273.33,273.33,273.33,273.33,21
08/28/2001,10:53,273.14,273.14,273.14,273.14,63
08/28/2001,10:55,274.42,274.42,274.42,274.42,211
08/28/2001,10:56,274.42,274.42,274.42,274.42,63
08/28/2001,11:01,274.9,274.9,274.9,274.9,211
08/28/2001,11:03,274.19,274.19,274.19,274.19,148
08/28/2001,11:05,274.9,274.9,274.9,274.9,42
08/28/2001,11:07,274.42,274.42,273.95,273.95,738
08/28/2001,11:09,273.95,274.19,273.95,274.19,570
08/28/2001,11:10,274.04,274.04,274.04,274.04,570
08/28/2001,11:19,274.19,274.19,274.19,274.19,21
08/28/2001,11:25,275.09,275.09,275.09,275.09,42
08/28/2001,11:30,275.09,275.13,275.09,275.13,190
08/28/2001,11:45,274.9,274.9,274.9,274.9,63
08/28/2001,11:51,274.66,274.66,274.66,274.66,105
08/28/2001,11:57,274.19,274.19,274.19,274.19,42
08/28/2001,12:05,274.85,274.85,274.85,274.85,21
08/28/2001,12:13,274.76,274.76,274.76,274.76,21
08/28/2001,12:14,274.8,274.8,274.8,274.8,21
08/28/2001,12:16,274.8,274.8,274.8,274.8,21
08/28/2001,12:19,274.8,274.8,274.8,274.8,21
08/28/2001,12:23,274.8,274.8,274.8,274.8,21
08/28/2001,12:39,274.99,274.99,274.99,274.99,21
08/28/2001,12:42,275.42,275.42,275.42,275.42,21
08/28/2001,12:47,275.37,275.37,275.37,275.37,21
08/28/2001,12:55,275.09,275.09,275.09,275.09,21
08/28/2001,13:01,274.9,274.9,274.9,274.9,42
08/28/2001,13:05,274.19,274.19,274.19,274.19,42
08/28/2001,13:39,275.61,275.61,275.61,275.61,42
08/28/2001,13:45,275.61,275.61,275.61,275.61,21
08/28/2001,14:01,275.61,275.61,275.61,275.61,422
08/28/2001,14:27,273.95,273.95,273.95,273.95,42
08/28/2001,14:30,274.19,274.19,274.19,274.19,169
08/28/2001,14:42,273.95,273.95,273.95,273.95,24264
08/28/2001,14:46,274.76,274.76,274.76,274.76,21
08/28/2001,14:52,274.85,274.85,274.85,274.85,42
08/28/2001,14:57,274.14,274.14,274.14,274.14,105
08/28/2001,15:03,275.37,275.37,275.37,275.37,10549
08/28/2001,15:07,274.42,274.42,274.42,274.42,211
08/28/2001,15:24,275.28,275.28,275.28,275.28,21
08/28/2001,15:25,275.28,275.28,275.28,275.28,21
08/28/2001,15:33,275.18,275.18,275.18,275.18,21
08/28/2001,15:45,274.66,274.66,274.66,274.66,42
08/28/2001,15:51,273.57,273.57,273.57,273.57,21
08/28/2001,15:53,272.86,272.86,272.86,272.86,527
08/28/2001,15:54,273.33,273.33,273.33,273.33,169
08/28/2001,16:00,273.24,273.24,273.24,273.24,5275
08/29/2001,09:44,274.64,274.64,274.64,274.64,401
08/29/2001,09:45,275.4,275.4,275.4,275.4,105
08/29/2001,09:46,275.82,275.92,275.82,275.92,232
08/29/2001,09:48,276.39,276.39,275.02,275.02,316
08/29/2001,09:49,274.97,274.97,274.97,274.97,338
08/29/2001,09:51,276.06,276.06,276.06,276.06,21
08/29/2001,09:57,275.4,275.4,275.4,275.4,21
08/29/2001,09:58,274.92,274.92,274.92,274.92,21
08/29/2001,10:00,273.21,273.21,273.21,273.21,63
08/29/2001,10:04,273.03,273.03,273.03,273.03,105
08/29/2001,10:06,273.03,274.02,273.03,273.03,5401
08/29/2001,10:07,273.5,273.5,273.5,273.5,42
08/29/2001,10:08,273.5,273.5,273.5,273.5,21
08/29/2001,10:09,273.03,273.03,273.03,273.03,1055
08/29/2001,10:11,272.6,273.36,272.55,272.55,190
08/29/2001,10:12,272.22,272.22,270.89,270.89,274
08/29/2001,10:13,270.89,270.89,270.89,270.89,338
08/29/2001,10:14,270.99,270.99,270.89,270.89,169
08/29/2001,10:16,270.99,271.46,270.99,271.46,17004
08/29/2001,10:17,271.41,271.41,271.41,271.41,211
08/29/2001,10:19,270.37,270.37,270.37,270.37,21
08/29/2001,10:22,270.37,270.37,270.23,270.23,84
08/29/2001,10:23,271.22,271.22,271.22,271.22,63
08/29/2001,10:26,271.41,271.41,271.13,271.13,169
08/29/2001,10:33,271.27,271.27,271.27,271.27,42
08/29/2001,10:36,270.18,270.37,270.18,270.37,63
08/29/2001,10:37,270.18,270.18,270.18,270.18,380
08/29/2001,10:42,271.6,271.6,271.6,271.6,1055
08/29/2001,10:43,272.46,272.46,272.46,272.46,42
08/29/2001,10:47,272.5,272.5,272.5,272.5,127
08/29/2001,10:51,272.5,272.5,272.5,272.5,1477
08/29/2001,10:54,271.18,271.18,271.18,271.18,63
08/29/2001,11:02,271.13,271.13,271.13,271.13,42
08/29/2001,11:12,270.7,270.7,270.7,270.7,422
08/29/2001,11:14,271.13,271.13,271.13,271.13,190
08/29/2001,11:16,270.84,270.84,270.84,270.84,21
08/29/2001,11:26,270.84,270.84,270.84,270.84,211
08/29/2001,11:27,270.84,270.84,270.84,270.84,63
08/29/2001,11:28,270.7,270.7,270.7,270.7,148
08/29/2001,11:31,271.7,271.7,271.7,271.7,21
08/29/2001,11:33,271.56,271.56,271.56,271.56,105
08/29/2001,11:35,271.46,271.46,271.46,271.46,21
08/29/2001,11:38,271.7,271.7,271.7,271.7,42
08/29/2001,11:43,271.65,271.65,271.65,271.65,84
08/29/2001,11:50,271.6,271.6,271.6,271.6,21
08/29/2001,11:55,271.41,271.41,271.41,271.41,21
08/29/2001,12:08,271.6,271.6,271.6,271.6,422
08/29/2001,12:21,271.79,271.79,271.79,271.79,21
08/29/2001,12:44,271.13,271.13,271.13,271.13,232
08/29/2001,12:48,270.89,270.89,270.89,270.89,633
08/29/2001,12:51,270.66,270.66,270.66,270.66,211
08/29/2001,13:01,270.13,270.13,269.8,269.8,549
08/29/2001,13:02,269.9,269.9,269.9,269.9,105
08/29/2001,13:14,270.18,270.18,270.18,270.18,5274
08/29/2001,13:15,269.8,269.8,269.8,269.8,148
08/29/2001,13:22,270.84,270.84,270.84,270.84,422
08/29/2001,13:38,270.75,270.75,270.75,270.75,42
08/29/2001,13:39,270.75,270.75,270.75,270.75,42
08/29/2001,13:45,270.42,270.42,270.42,270.42,105
08/29/2001,13:48,270.18,270.18,269.71,269.71,5316
08/29/2001,13:49,268.71,268.71,268.71,268.71,211
08/29/2001,13:50,268.95,268.95,268.95,268.95,42
08/29/2001,13:54,269.99,269.99,269.99,269.99,42
08/29/2001,13:56,268.52,268.52,268.52,268.52,3165
08/29/2001,14:01,270.09,270.09,270.09,270.09,422
08/29/2001,14:02,270.66,270.66,270.66,270.66,211
08/29/2001,14:03,273.93,273.93,273.93,273.93,1055
08/29/2001,14:04,273.93,273.93,273.93,273.93,422
08/29/2001,14:05,273.74,273.74,273.69,273.69,4325
08/29/2001,14:06,270.89,270.89,270.89,270.89,1582
08/29/2001,14:07,269.23,269.23,269.23,269.23,1055
08/29/2001,14:08,270.99,270.99,269.04,269.04,443
08/29/2001,14:10,270.89,270.89,270.89,270.89,338
08/29/2001,14:11,271.32,271.32,271.32,271.32,1055
08/29/2001,14:12,271.37,271.37,270.18,270.18,2194
08/29/2001,14:13,269.71,269.71,269.71,269.71,422
08/29/2001,14:14,269.23,269.23,269.23,269.23,1181
08/29/2001,14:18,269.23,269.23,269.23,269.23,42
08/29/2001,14:20,271.13,271.13,271.13,271.13,211
08/29/2001,14:24,271.37,271.37,271.37,271.37,105
08/29/2001,14:27,271.13,271.13,271.13,271.13,253
08/29/2001,14:32,271.56,271.56,271.56,271.56,21
08/29/2001,14:34,270.18,270.18,270.18,270.18,422
08/29/2001,14:35,271.32,271.32,271.32,271.32,169
08/29/2001,14:36,271.22,271.22,271.22,271.22,211
08/29/2001,14:37,269.99,269.99,269.99,269.99,211
08/29/2001,14:38,269.94,269.94,269.94,269.94,2110
08/29/2001,14:39,269.28,270.13,269.28,270.13,63
08/29/2001,14:45,269.42,269.42,269.42,269.42,211
08/29/2001,14:47,270.51,270.51,270.51,270.51,169
08/29/2001,14:52,271.51,271.51,270.23,270.23,485
08/29/2001,14:55,269.99,269.99,269.99,269.99,21
08/29/2001,14:56,271.22,271.32,271.22,271.32,42
08/29/2001,15:26,271.56,271.6,271.56,271.6,422
08/29/2001,15:31,271.79,271.79,271.79,271.79,2110
08/29/2001,15:33,270.94,270.94,270.94,270.94,422
08/29/2001,15:38,271.6,271.6,271.6,271.6,21
08/29/2001,15:40,271.6,271.6,271.6,271.6,42
08/29/2001,15:48,271.37,272.03,271.37,272.03,9599
08/29/2001,15:49,271.13,271.13,271.13,271.13,105
08/29/2001,15:52,271.41,271.41,271.41,271.41,485
08/29/2001,15:54,271.37,271.6,271.37,271.6,464
08/29/2001,15:58,271.75,271.75,271.37,271.37,127
08/29/2001,16:00,271.56,271.56,271.56,271.56,105
08/29/2001,16:01,271.13,271.13,271.13,271.13,5274
08/30/2001,09:38,271.62,271.62,271.62,271.62,105
08/30/2001,09:40,271.62,271.62,271.62,271.62,2110
08/30/2001,09:43,271.14,271.14,271.14,271.14,84
08/30/2001,09:45,271.14,271.24,271.14,271.24,1477
08/30/2001,09:48,272.47,272.47,272.47,272.47,105
08/30/2001,09:49,272.33,272.33,272.33,272.33,42
08/30/2001,09:50,271.29,271.29,271.29,271.29,105
08/30/2001,09:51,271.14,271.14,271.14,271.14,2110
08/30/2001,09:53,269.39,269.39,269.39,269.39,42
08/30/2001,09:59,270.67,270.67,270.67,270.67,105
08/30/2001,10:01,269.29,269.29,269.29,269.29,548
08/30/2001,10:03,268.87,269.67,268.87,269.67,295
08/30/2001,10:04,269.72,269.72,269.72,269.72,105
08/30/2001,10:08,268.92,268.92,268.92,268.92,211
08/30/2001,10:13,267.16,267.83,267.16,267.35,190
08/30/2001,10:17,267.35,267.35,266.88,266.88,2088
08/30/2001,10:21,267.68,267.78,267.68,267.78,211
08/30/2001,10:23,266.92,266.92,266.92,266.92,21
08/30/2001,10:26,266.83,266.83,266.83,266.83,42
08/30/2001,10:27,266.64,266.64,266.64,266.64,844
08/30/2001,10:33,265.6,265.6,265.6,265.6,63
08/30/2001,10:36,266.17,266.17,266.17,266.17,211
08/30/2001,10:37,266.17,266.36,266.17,266.36,443
08/30/2001,10:41,265.55,265.55,265.55,265.55,21
08/30/2001,10:42,265.74,265.74,265.74,265.74,63
08/30/2001,10:48,265.6,265.6,265.6,265.6,127
08/30/2001,10:52,265.6,265.6,265.6,265.6,42
08/30/2001,10:54,265.55,265.55,265.55,265.55,42
08/30/2001,10:55,265.55,265.55,265.55,265.55,211
08/30/2001,10:57,265.6,265.6,265.6,265.6,84
08/30/2001,10:59,265.69,265.69,265.5,265.5,169
08/30/2001,11:00,265.46,265.46,265.46,265.46,169
08/30/2001,11:01,264.51,265.08,264.13,264.13,928
08/30/2001,11:02,264.13,264.13,264.13,264.13,105
08/30/2001,11:03,264.03,264.03,264.03,264.03,105
08/30/2001,11:04,264.08,264.08,264.08,264.08,253
08/30/2001,11:05,265.12,265.12,265.12,265.12,633
08/30/2001,11:06,264.55,264.55,264.55,264.55,169
08/30/2001,11:07,263.7,263.7,263.7,263.7,274
08/30/2001,11:08,264.51,264.51,262.99,262.99,253
08/30/2001,11:09,262.94,262.94,262.94,262.94,169
08/30/2001,11:10,262.94,262.94,262.71,262.71,295
08/30/2001,11:11,262.61,262.61,262.61,262.61,127
08/30/2001,11:12,262.14,262.14,262.14,262.14,42
08/30/2001,11:13,261.85,261.85,261.85,261.85,211
08/30/2001,11:14,261.85,261.85,261.85,261.85,359
08/30/2001,11:16,262.61,262.61,262.61,262.61,1582
08/30/2001,11:19,261.99,261.99,261.99,261.99,211
08/30/2001,11:23,262.28,262.28,262.28,262.28,232
08/30/2001,11:30,262.14,262.14,262.14,262.14,2110
08/30/2001,11:31,262.04,262.04,262.04,262.04,84
08/30/2001,11:33,262.47,262.47,261.9,261.9,232
08/30/2001,11:36,261.09,261.09,261.09,261.09,21
08/30/2001,11:37,261.09,261.09,261.09,261.09,63
08/30/2001,11:38,261.71,261.71,261.71,261.71,42
08/30/2001,11:39,261.09,261.09,260.72,260.72,2236
08/30/2001,11:40,259.29,260.95,259.29,260.95,8776
08/30/2001,11:41,259.53,259.53,259.53,259.53,211
08/30/2001,11:42,259.53,259.53,259.53,259.53,1181
08/30/2001,11:45,260.81,260.81,260.81,260.81,21
08/30/2001,11:48,259.58,259.58,259.58,259.58,42
08/30/2001,12:02,259.1,259.58,258.91,259.53,654
08/30/2001,12:03,259.39,259.39,259.39,259.39,21
08/30/2001,12:06,259.44,259.77,259.44,259.77,1371
08/30/2001,12:07,260.72,260.72,260.72,260.72,1582
08/30/2001,12:10,260.72,260.72,260.72,260.72,211
08/30/2001,12:11,260.24,260.24,260.24,260.24,2110
08/30/2001,12:19,260.53,260.53,260.53,260.53,42
08/30/2001,12:22,261.43,261.43,261.43,261.43,422
08/30/2001,12:23,262.14,262.14,262.14,262.14,105
08/30/2001,12:28,261,261,261,261,42
08/30/2001,12:33,261.66,261.66,261.66,261.66,2110
08/30/2001,12:36,261.24,261.24,261.24,261.24,211
08/30/2001,12:37,261.24,261.24,261.24,261.24,359
08/30/2001,12:51,262.09,262.09,261.19,261.19,63
08/30/2001,12:58,262.04,262.04,262.04,262.04,63
08/30/2001,13:22,261.76,261.76,261.76,261.76,2110
08/30/2001,13:29,261.9,261.9,261.9,261.9,8438
08/30/2001,13:30,261.66,261.66,261.66,261.66,1477
08/30/2001,13:35,262.14,262.14,261.57,261.57,316
08/30/2001,13:56,260.81,260.81,260.81,260.81,148
08/30/2001,13:58,260.72,260.72,260.72,260.72,2110
08/30/2001,13:59,260.72,260.72,260.72,260.72,42
08/30/2001,14:04,260.72,260.72,260.72,260.72,84
08/30/2001,14:09,260.48,260.48,260.48,260.48,2110
08/30/2001,14:19,260.29,260.29,260.29,260.29,105
08/30/2001,14:21,260.24,260.24,260.24,260.24,6962
08/30/2001,14:23,260.48,260.48,260.48,260.48,211
08/30/2001,14:27,260.34,260.34,260.34,260.34,105
08/30/2001,14:32,260.24,260.24,260.24,260.24,105
08/30/2001,14:33,260.34,260.34,260.34,260.34,2110
08/30/2001,14:43,259.29,259.29,259.29,259.29,42
08/30/2001,14:49,258.87,258.87,258.87,258.87,21
08/30/2001,14:54,258.16,258.34,258.16,258.25,105
08/30/2001,14:55,259.29,259.29,259.29,259.29,21
08/30/2001,14:56,258.82,258.82,258.82,258.82,21
08/30/2001,14:57,258.11,258.11,258.11,258.11,42
08/30/2001,15:11,259.25,259.25,259.25,259.25,1477
08/30/2001,15:14,258.34,258.34,258.34,258.34,21
08/30/2001,15:15,259.48,259.48,259.48,259.48,63
08/30/2001,15:16,258.82,258.82,258.82,258.82,5274
08/30/2001,15:19,258.82,258.82,258.82,258.82,612
08/30/2001,15:20,258.82,258.82,258.82,258.82,1498
08/30/2001,15:21,258.58,258.58,258.58,258.58,316
08/30/2001,15:22,259.86,259.86,259.86,259.86,105
08/30/2001,15:24,258.68,258.68,258.68,258.68,422
08/30/2001,15:25,259.29,259.29,259.29,259.29,6329
08/30/2001,15:27,259.29,259.91,259.29,259.91,443
08/30/2001,15:28,259.29,259.29,259.29,259.29,2426
08/30/2001,15:33,259.62,259.62,259.62,259.62,211
08/30/2001,15:37,259.62,259.62,259.62,259.62,21
08/30/2001,15:45,259.06,259.06,259.06,259.06,1055
08/30/2001,15:48,258.53,258.53,258.53,258.53,802
08/30/2001,15:49,259.29,259.29,259.29,259.29,422
08/30/2001,15:50,259.29,259.29,259.29,259.29,42
08/30/2001,15:54,259.25,259.25,259.25,259.25,211
08/30/2001,15:57,259.06,259.06,259.06,259.06,232
08/30/2001,15:58,258.82,258.82,258.82,258.82,9029
08/30/2001,15:59,259.2,259.2,259.2,259.2,21
08/31/2001,09:43,259.32,259.32,259.32,259.32,315
08/31/2001,09:44,260.56,260.56,259.32,259.32,252
08/31/2001,09:45,260.56,260.56,260.56,260.56,315
08/31/2001,09:54,260.32,260.51,260.32,260.51,420
08/31/2001,09:56,260.56,260.56,260.56,260.56,1050
08/31/2001,09:57,261.28,261.28,261.28,261.28,42
08/31/2001,09:59,261.04,261.04,261.04,261.04,105
08/31/2001,10:01,261.85,261.85,261.85,261.85,105
08/31/2001,10:02,261.99,262.75,261.99,262.75,189
08/31/2001,10:03,263.37,263.37,263.37,263.37,210
08/31/2001,10:04,263.66,263.66,263.66,263.66,21
08/31/2001,10:06,262.47,262.47,262.47,262.47,168
08/31/2001,10:08,263.04,263.04,263.04,263.04,21
08/31/2001,10:09,262.23,262.23,262.23,262.23,105
08/31/2001,10:10,262.99,262.99,262.99,262.99,210
08/31/2001,10:15,262.23,262.23,262.23,262.23,210
08/31/2001,10:21,262.23,262.28,262.23,262.28,357
08/31/2001,10:22,263.37,263.37,263.37,263.37,21
08/31/2001,10:24,262.13,262.13,262.13,262.13,21
08/31/2001,10:25,262.04,262.04,262.04,262.04,420
08/31/2001,10:27,262.23,262.23,262.23,262.23,21
08/31/2001,10:29,262.23,262.23,262.23,262.23,42
08/31/2001,10:31,262.47,262.47,262.47,262.47,168
08/31/2001,10:34,262.28,262.28,262.28,262.28,42
08/31/2001,10:39,262.47,262.47,262.47,262.47,105
08/31/2001,10:40,262.47,262.47,262.47,262.47,105
08/31/2001,10:41,262.04,262.04,262.04,262.04,42
08/31/2001,10:42,262.42,262.42,262.42,262.42,42
08/31/2001,10:48,262.23,262.23,261.66,261.66,420
08/31/2001,10:52,262.18,262.18,262.18,262.18,21
08/31/2001,11:02,261.37,261.37,261.37,261.37,630
08/31/2001,11:11,261.99,261.99,261.99,261.99,420
08/31/2001,11:15,260.89,260.89,260.89,260.89,525
08/31/2001,11:21,261.51,261.51,261.51,261.51,105
08/31/2001,11:22,261.51,261.51,261.51,261.51,945
08/31/2001,11:38,261.37,261.37,261.37,261.37,63
08/31/2001,11:45,261.32,261.32,261.32,261.32,84
08/31/2001,11:47,261.32,261.32,261.32,261.32,21
08/31/2001,11:57,261.99,261.99,261.99,261.99,105
08/31/2001,11:58,261.28,261.28,261.28,261.28,462
08/31/2001,12:45,262.56,262.56,262.56,262.56,105
08/31/2001,13:17,263.18,263.18,263.18,263.18,105
08/31/2001,13:28,262.94,262.94,262.94,262.94,168
08/31/2001,13:32,262.32,262.32,262.32,262.32,21
08/31/2001,13:47,262.56,262.56,262.56,262.56,21
08/31/2001,14:33,263.37,263.37,263.37,263.37,21
08/31/2001,14:41,262.7,262.7,262.7,262.7,2099
08/31/2001,14:55,263.09,263.09,263.09,263.09,10497
08/31/2001,15:13,262.47,262.47,262.47,262.47,42
08/31/2001,15:28,262.42,262.47,262.42,262.47,2141
08/31/2001,15:29,262.47,262.47,262.47,262.47,42
08/31/2001,15:32,261.94,261.94,261.94,261.94,231
08/31/2001,15:35,263.04,263.04,263.04,263.04,42
08/31/2001,15:43,262.23,262.23,262.23,262.23,63
08/31/2001,15:47,262.8,262.94,262.8,262.94,5248
08/31/2001,15:52,263.09,263.09,263.09,263.09,5248
08/31/2001,15:54,263.13,263.13,263.13,263.13,42
08/31/2001,15:57,263.18,263.18,263.18,263.18,2099
08/31/2001,15:59,264.37,264.37,264.37,264.37,18894
08/31/2001,16:02,265.56,265.56,265.56,265.56,15745
09/04/2001,09:43,265.69,265.69,265.69,265.69,105
09/04/2001,09:48,266.64,266.64,266.64,266.64,84
09/04/2001,09:50,266.88,266.88,266.17,266.17,316
09/04/2001,09:52,265.31,265.31,265.31,265.31,42
09/04/2001,09:54,265.22,265.22,265.22,265.22,63
09/04/2001,10:04,266.17,266.17,266.17,266.17,21
09/04/2001,10:11,267.11,267.11,267.11,267.11,316
09/04/2001,10:14,266.97,266.97,266.97,266.97,21
09/04/2001,10:17,267.11,267.11,267.11,267.11,21
09/04/2001,10:26,266.4,266.4,266.4,266.4,105
09/04/2001,10:35,266.97,266.97,266.97,266.97,21
09/04/2001,10:38,267.35,267.35,267.35,267.35,42
09/04/2001,10:39,267.35,267.97,267.35,267.97,84
09/04/2001,10:44,266.88,266.88,266.88,266.88,422
09/04/2001,10:46,267.11,267.11,267.11,267.11,21
09/04/2001,10:48,267.35,267.35,267.35,267.35,21
09/04/2001,10:49,267.45,267.54,267.45,267.54,84
09/04/2001,10:53,267.68,267.68,267.68,267.68,21
09/04/2001,10:54,267.83,268.3,267.83,268.3,464
09/04/2001,10:55,268.11,268.11,268.11,268.11,274
09/04/2001,10:56,267.87,267.87,267.87,267.87,21
09/04/2001,11:02,268.44,268.44,268.44,268.44,21
09/04/2001,11:04,269.2,269.2,269.2,269.2,295
09/04/2001,11:05,268.77,268.77,268.77,268.77,21
09/04/2001,11:06,269.01,269.01,269.01,269.01,105
09/04/2001,11:07,268.92,268.92,268.92,268.92,422
09/04/2001,11:08,268.35,268.35,268.35,268.35,21
09/04/2001,11:09,268.3,268.3,268.3,268.3,295
09/04/2001,11:10,268.25,268.25,268.25,268.25,295
09/04/2001,11:11,268.58,268.58,268.58,268.58,42
09/04/2001,11:16,267.59,267.59,267.59,267.59,84
09/04/2001,11:17,267.59,267.59,267.59,267.59,21
09/04/2001,11:19,267.83,267.83,267.83,267.83,21
09/04/2001,11:20,267.97,267.97,267.97,267.97,211
09/04/2001,11:22,268.16,268.16,268.16,268.16,63
09/04/2001,11:24,268.92,268.92,268.92,268.92,42
09/04/2001,11:29,268.92,268.92,268.92,268.92,105
09/04/2001,11:30,269.39,269.39,269.39,269.39,316
09/04/2001,11:31,269.39,269.49,269.39,269.49,780
09/04/2001,11:33,269.53,269.53,269.53,269.53,21
09/04/2001,11:34,269.49,269.68,269.49,269.68,379
09/04/2001,11:35,269.58,269.58,269.15,269.15,379
09/04/2001,11:42,269.34,269.34,269.34,269.34,42
09/04/2001,11:43,269.39,269.58,269.39,269.58,211
09/04/2001,11:44,269.53,269.53,269.53,269.53,337
09/04/2001,11:45,268.82,269.25,268.82,269.25,1117
09/04/2001,11:49,269.25,269.49,269.25,269.49,316
09/04/2001,11:52,269.34,269.34,269.34,269.34,42
09/04/2001,11:54,269.34,269.34,269.34,269.34,63
09/04/2001,11:55,269.06,269.06,269.06,269.06,63
09/04/2001,12:03,269.39,269.39,269.39,269.39,84
09/04/2001,12:04,269.96,269.96,269.96,269.96,506
09/04/2001,12:07,270.06,270.06,270.06,270.06,21
09/04/2001,12:09,270.1,270.15,270.1,270.15,169
09/04/2001,12:10,269.87,269.87,269.87,269.87,126
09/04/2001,12:13,270.15,270.15,270.1,270.1,211
09/04/2001,12:19,270.34,270.34,270.34,270.34,42
09/04/2001,12:20,270.34,270.34,270.34,270.34,232
09/04/2001,12:21,270.34,270.34,269.96,269.96,464
09/04/2001,12:30,270.44,270.48,270.44,270.48,274
09/04/2001,12:31,270.1,270.29,270.1,270.29,759
09/04/2001,12:36,269.77,269.77,269.77,269.77,379
09/04/2001,12:44,269.63,269.63,269.63,269.63,63
09/04/2001,12:45,269.91,269.91,269.91,269.91,316
09/04/2001,12:49,270.15,270.15,270.15,270.15,84
09/04/2001,12:50,269.72,269.72,269.72,269.72,84
09/04/2001,12:58,269.39,269.39,269.39,269.39,84
09/04/2001,13:04,269.82,269.82,269.82,269.82,253
09/04/2001,13:06,269.44,269.44,269.44,269.44,253
09/04/2001,13:13,269.15,269.15,269.15,269.15,253
09/04/2001,13:15,269.44,269.44,269.44,269.44,42
09/04/2001,13:16,269.53,269.53,269.53,269.53,42
09/04/2001,13:20,269.82,269.82,269.82,269.82,232
09/04/2001,13:24,270.15,270.15,270.15,270.15,232
09/04/2001,13:30,270.15,270.15,270.15,270.15,232
09/04/2001,13:31,269.82,269.82,269.82,269.82,148
09/04/2001,13:38,269.72,269.72,269.72,269.72,105
09/04/2001,13:39,270.15,270.15,270.15,270.15,148
09/04/2001,13:44,269.77,269.77,269.77,269.77,148
09/04/2001,13:49,269.49,269.49,269.49,269.49,274
09/04/2001,13:51,269.53,269.53,269.53,269.53,274
09/04/2001,13:59,270.06,270.06,270.06,270.06,274
09/04/2001,14:01,270.29,270.29,270.29,270.29,21
09/04/2001,14:04,270.34,270.34,270.34,270.34,211
09/04/2001,14:05,270.34,270.34,270.34,270.34,274
09/04/2001,14:06,270.34,270.34,269.96,269.96,696
09/04/2001,14:10,270.29,270.29,270.29,270.29,316
09/04/2001,14:14,270.29,270.29,270.29,270.29,485
09/04/2001,14:19,269.82,269.82,269.82,269.82,717
09/04/2001,14:24,269.72,269.72,269.72,269.72,717
09/04/2001,14:29,270.06,270.06,270.06,270.06,211
09/04/2001,14:30,270.06,270.06,270.06,270.06,506
09/04/2001,14:31,269.82,269.82,269.82,269.82,422
09/04/2001,14:35,269.44,269.44,269.44,269.44,422
09/04/2001,14:40,269.34,269.34,269.34,269.34,422
09/04/2001,14:44,269.53,269.53,269.53,269.53,422
09/04/2001,14:45,269.3,269.53,269.3,269.53,1054
09/04/2001,14:46,268.96,268.96,268.96,268.96,506
09/04/2001,14:54,269.77,269.77,269.77,269.77,105
09/04/2001,14:55,270.29,270.29,270.29,270.29,590
09/04/2001,14:59,270.29,270.29,270.29,270.29,84
09/04/2001,15:00,270.25,270.25,270.25,270.25,422
09/04/2001,15:01,270.1,270.1,270.1,270.1,379
09/04/2001,15:08,269.82,269.82,269.15,269.58,527
09/04/2001,15:10,269.58,269.58,269.58,269.58,379
09/04/2001,15:20,270.29,270.29,269.63,269.91,696
09/04/2001,15:25,269.53,269.53,269.53,269.53,337
09/04/2001,15:31,268.54,268.54,268.54,268.54,253
09/04/2001,15:35,268.02,268.02,268.02,268.02,253
09/04/2001,15:36,267.11,267.11,267.11,267.11,42
09/04/2001,15:42,267.49,267.49,267.49,267.49,105
09/04/2001,15:44,267.49,267.49,267.49,267.49,42
09/04/2001,15:45,268.3,268.3,268.3,268.3,253
09/04/2001,15:47,267.11,268.44,267.11,268.44,1770
09/04/2001,15:50,268.49,268.49,267.92,267.92,906
09/04/2001,15:51,268.44,268.49,268.44,268.49,190
09/04/2001,15:53,267.45,267.45,267.45,267.45,42
09/04/2001,15:54,267.11,267.11,267.11,267.11,211
09/04/2001,15:56,266.88,266.88,266.88,266.88,316
09/05/2001,09:31,265.69,265.69,265.69,265.69,4405
09/05/2001,09:33,264.74,264.74,264.74,264.74,2108
09/05/2001,09:34,265.45,265.45,264.27,264.27,3393
09/05/2001,09:40,263.32,263.32,263.32,263.32,527
09/05/2001,09:41,263.32,263.32,263.32,263.32,21
09/05/2001,09:42,263.27,263.27,263.27,263.27,1054
09/05/2001,09:44,263.32,263.32,263.32,263.32,1475
09/05/2001,09:45,262.56,262.56,262.56,262.56,42
09/05/2001,09:46,264.27,264.27,264.27,264.27,1054
09/05/2001,09:53,265.31,265.31,265.31,265.31,21
09/05/2001,09:54,265.45,265.83,265.45,265.83,2108
09/05/2001,09:57,264.27,264.27,264.27,264.27,169
09/05/2001,09:59,263.79,263.79,263.79,263.79,4131
09/05/2001,10:06,263.79,263.79,263.79,263.79,42
09/05/2001,10:09,264.93,264.93,264.93,264.93,21
09/05/2001,10:17,263.79,263.79,263.79,263.79,2108
09/05/2001,10:20,263.41,263.41,263.41,263.41,21
09/05/2001,10:22,263.32,263.32,263.32,263.32,1054
09/05/2001,10:37,263.79,263.79,263.79,263.79,1054
09/05/2001,10:38,263.79,263.79,263.79,263.79,211
09/05/2001,10:52,264.98,264.98,264.98,264.98,8431
09/05/2001,10:53,264.93,264.93,264.93,264.93,422
09/05/2001,10:56,264.98,264.98,264.98,264.98,232
09/05/2001,11:06,266.17,266.17,266.17,266.17,84
09/05/2001,11:07,265.26,265.26,265.26,265.26,42
09/05/2001,11:11,265.22,265.22,265.22,265.22,42
09/05/2001,11:14,265.07,265.07,265.07,265.07,422
09/05/2001,11:21,265.45,265.45,265.45,265.45,211
09/05/2001,11:33,265.07,265.07,265.07,265.07,21
09/05/2001,11:37,266.4,266.64,266.4,266.64,126
09/05/2001,11:38,267.26,267.26,267.26,267.26,21
09/05/2001,11:42,268.06,268.06,268.06,268.06,63
09/05/2001,11:49,267.35,267.35,267.35,267.35,527
09/05/2001,11:51,267.83,268.06,267.83,268.06,211
09/05/2001,11:52,267.35,268.06,267.35,268.06,1159
09/05/2001,11:55,266.54,266.54,266.54,266.54,105
09/05/2001,12:02,266.88,266.88,266.88,266.88,21
09/05/2001,12:03,266.54,266.54,266.4,266.4,527
09/05/2001,12:09,266.97,266.97,266.97,266.97,211
09/05/2001,12:10,266.4,266.4,266.4,266.4,211
09/05/2001,12:14,265.93,265.93,265.93,265.93,211
09/05/2001,12:24,265.69,265.69,265.69,265.69,21
09/05/2001,12:27,264.98,264.98,264.98,264.98,105
09/05/2001,12:34,264.98,264.98,264.98,264.98,8431
09/05/2001,12:37,265.88,265.88,265.88,265.88,21
09/05/2001,12:40,264.98,264.98,264.98,264.98,42
09/05/2001,12:41,264.74,264.88,264.74,264.74,464
09/05/2001,12:42,264.22,264.5,263.32,263.32,21520
09/05/2001,12:43,264.17,264.17,264.17,264.17,422
09/05/2001,12:44,262.84,262.84,262.84,262.84,10539
09/05/2001,12:48,262.75,262.75,262.75,262.75,21077
09/05/2001,13:08,263.94,263.94,263.94,263.94,105
09/05/2001,13:12,263.46,263.51,263.46,263.51,126
09/05/2001,13:14,263.7,263.7,263.7,263.7,84
09/05/2001,13:27,263.65,263.65,263.65,263.65,21
09/05/2001,13:29,264.5,264.5,264.5,264.5,42
09/05/2001,13:42,264.74,264.74,264.74,264.74,211
09/05/2001,13:43,264.74,264.74,264.74,264.74,843
09/05/2001,13:44,264.74,264.74,264.74,264.74,42
09/05/2001,13:48,264.79,264.79,264.79,264.79,105
09/05/2001,13:51,265.88,265.88,265.88,265.88,211
09/05/2001,14:01,265.93,266.4,265.93,266.4,358
09/05/2001,14:02,266.64,267.3,266.64,266.64,17916
09/05/2001,14:03,267.11,267.11,266.64,266.64,6323
09/05/2001,14:04,265.93,266.17,265.93,266.17,2150
09/05/2001,14:06,265.69,265.69,265.69,265.69,4215
09/05/2001,14:07,265.69,265.69,265.69,265.69,632
09/05/2001,14:08,265.93,265.93,265.93,265.93,1054
09/05/2001,14:20,266.07,266.07,266.07,266.07,105
09/05/2001,14:22,265.26,265.26,265.26,265.26,422
09/05/2001,14:26,265.17,265.17,265.17,265.17,42
09/05/2001,14:31,264.98,264.98,264.98,264.98,132786
09/05/2001,14:32,264.46,264.46,264.46,264.46,21
09/05/2001,14:33,264.5,264.5,264.5,264.5,21
09/05/2001,14:34,265.22,265.22,265.22,265.22,211
09/05/2001,14:58,265.93,265.93,265.93,265.93,211
09/05/2001,15:01,266.17,266.17,266.17,266.17,105
09/05/2001,15:03,264.79,264.79,264.79,264.79,42
09/05/2001,15:27,265.69,265.69,265.69,265.69,2108
09/05/2001,15:29,264.69,264.69,264.69,264.69,105
09/05/2001,15:44,263.98,263.98,263.98,263.98,169
09/05/2001,15:46,265.12,265.12,265.12,265.12,21
09/05/2001,15:52,264.41,264.41,264.41,264.41,105
09/05/2001,15:53,265.41,265.41,265.22,265.22,126
09/05/2001,15:56,264.41,264.41,264.41,264.41,8431
09/05/2001,15:57,264.27,264.31,264.27,264.31,23185
09/05/2001,15:59,264.31,264.31,264.27,264.27,1054
09/06/2001,09:39,265.45,265.45,264.36,264.36,2677
09/06/2001,09:43,267.11,267.11,267.11,267.11,84
09/06/2001,09:46,264.03,264.03,264.03,264.03,3162
09/06/2001,09:51,265.22,265.31,265.22,265.31,105
09/06/2001,09:56,265.26,265.26,265.26,265.26,63
09/06/2001,10:00,265.31,265.31,265.31,265.31,105
09/06/2001,10:05,263.79,263.84,263.79,263.84,1813
09/06/2001,10:06,263.51,263.51,263.51,263.51,2108
09/06/2001,10:12,265.41,265.69,265.41,265.69,211
09/06/2001,10:14,265.98,266.16,265.12,266.16,7525
09/06/2001,10:15,265.69,265.69,265.69,265.69,63
09/06/2001,10:28,264.93,264.93,264.93,264.93,105
09/06/2001,10:29,264.93,264.93,264.93,264.93,148
09/06/2001,10:33,264.27,264.27,264.27,264.27,1096
09/06/2001,10:34,264.31,264.31,264.27,264.27,506
09/06/2001,10:35,264.22,264.22,264.22,264.22,126
09/06/2001,10:37,264.22,264.22,264.22,264.22,379
09/06/2001,10:38,264.31,264.31,264.31,264.31,1054
09/06/2001,10:41,265.17,265.17,265.17,265.17,21
09/06/2001,10:47,265.22,265.22,265.22,265.22,21077
09/06/2001,10:48,265.6,265.6,265.6,265.6,105
09/06/2001,10:49,265.69,265.69,265.69,265.69,232
09/06/2001,10:55,266.4,266.54,266.4,266.54,295
09/06/2001,10:56,266.59,266.59,266.59,266.59,696
09/06/2001,10:57,266.59,267.02,266.59,267.02,21562
09/06/2001,10:59,267.02,267.02,267.02,267.02,84
09/06/2001,11:00,267.3,267.3,267.3,267.3,232
09/06/2001,11:01,268.06,268.06,268.06,268.06,105
09/06/2001,11:02,268.63,268.63,268.63,268.63,1054
09/06/2001,11:03,268.25,268.25,268.25,268.25,84
09/06/2001,11:04,268.06,268.06,268.06,268.06,3162
09/06/2001,11:05,267.59,267.59,267.59,267.59,63
09/06/2001,11:08,266.64,266.64,266.64,266.64,105
09/06/2001,11:10,266.64,266.64,266.64,266.64,42
09/06/2001,11:11,266.64,266.64,266.64,266.64,590
09/06/2001,11:12,266.64,266.64,266.64,266.64,42
09/06/2001,11:13,267.45,267.45,267.45,267.45,105
09/06/2001,11:17,267.4,267.4,267.4,267.4,21
09/06/2001,11:19,267.59,267.59,267.59,267.59,105
09/06/2001,11:21,267.68,267.68,267.68,267.68,5269
09/06/2001,11:22,267.68,267.68,267.68,267.68,105
09/06/2001,11:35,267.26,267.26,267.26,267.26,21
09/06/2001,11:38,265.93,265.93,265.93,265.93,42
09/06/2001,11:39,266.59,266.59,266.59,266.59,1054
09/06/2001,11:40,265.79,265.79,265.79,265.79,84
09/06/2001,11:41,266.21,266.21,266.21,266.21,211
09/06/2001,11:42,266.45,266.45,266.45,266.45,211
09/06/2001,11:54,267.3,267.3,267.3,267.3,105
09/06/2001,11:56,267.68,267.68,267.68,267.68,105
09/06/2001,12:03,267.4,267.4,267.4,267.4,316
09/06/2001,12:04,267.4,267.4,267.35,267.35,337
09/06/2001,12:07,267.78,267.78,267.78,267.78,105
09/06/2001,12:10,268.25,268.25,268.25,268.25,21
09/06/2001,12:11,268.21,268.21,268.21,268.21,21
09/06/2001,12:12,268.21,268.21,268.21,268.21,42
09/06/2001,12:18,268.06,268.06,268.02,268.02,126
09/06/2001,12:24,267.59,267.59,267.59,267.59,8431
09/06/2001,12:40,267.78,267.78,267.78,267.78,105
09/06/2001,12:56,269.25,269.25,269.25,269.25,105
09/06/2001,12:58,270.1,270.1,270.1,270.1,63
09/06/2001,13:00,269.63,269.63,269.63,269.63,21
09/06/2001,13:01,270.15,270.15,270.15,270.15,190
09/06/2001,13:03,269.96,269.96,269.96,269.96,21
09/06/2001,13:07,270.62,270.62,270.62,270.62,21
09/06/2001,13:08,271.57,271.57,271.57,271.57,232
09/06/2001,13:12,270.67,270.67,270.67,270.67,63
09/06/2001,13:13,270.48,270.48,270.48,270.48,105
09/06/2001,13:14,270.43,270.43,270.43,270.43,211
09/06/2001,13:17,270.25,270.25,270.25,270.25,42
09/06/2001,13:18,270.43,270.43,270.43,270.43,316
09/06/2001,13:19,270.96,270.96,270.96,270.96,21
09/06/2001,13:24,271,271,271,271,21
09/06/2001,13:32,270.62,270.62,270.62,270.62,10539
09/06/2001,13:33,270.67,270.67,270.67,270.67,63
09/06/2001,13:34,270.86,270.86,270.43,270.43,42
09/06/2001,13:38,270.91,270.91,270.91,270.91,21
09/06/2001,13:39,270.91,270.91,270.91,270.91,21
09/06/2001,13:49,270.67,270.67,270.67,270.67,42
09/06/2001,13:54,270.91,270.91,270.91,270.91,169
09/06/2001,13:56,269.96,269.96,269.96,269.96,21
09/06/2001,14:02,269.87,269.87,269.87,269.87,10539
09/06/2001,14:05,269.77,269.77,269.77,269.77,422
09/06/2001,14:07,269.49,269.49,269.49,269.49,42
09/06/2001,14:13,269.34,269.34,269.34,269.34,21
09/06/2001,14:25,268.54,268.54,268.54,268.54,105
09/06/2001,14:32,268.54,268.54,268.54,268.54,527
09/06/2001,14:33,268.3,268.3,268.3,268.3,2108
09/06/2001,14:40,269.63,269.63,269.63,269.63,211
09/06/2001,14:42,268.82,268.82,268.82,268.82,105
09/06/2001,14:45,269.82,269.96,269.82,269.96,148
09/06/2001,14:47,270.2,270.2,270.06,270.06,717
09/06/2001,14:52,269.63,269.63,269.63,269.63,42
09/06/2001,14:56,269.2,269.49,269.2,269.49,4237
09/06/2001,15:04,269.87,269.87,269.87,269.87,126
09/06/2001,15:07,269.96,269.96,269.96,269.96,2108
09/06/2001,15:08,270.34,270.34,270.34,270.34,42
09/06/2001,15:09,270.39,270.39,270.39,270.39,4637
09/06/2001,15:10,270.39,270.39,270.39,270.39,3794
09/06/2001,15:11,270.01,270.43,270.01,270.43,2066
09/06/2001,15:13,270.43,270.43,270.43,270.43,1370
09/06/2001,15:15,270.43,270.43,270.43,270.43,15112
09/06/2001,15:16,270.43,270.43,270.43,270.43,4215
09/06/2001,15:17,270.06,270.39,270.06,270.39,443
09/06/2001,15:19,270.43,270.43,270.43,270.43,126
09/06/2001,15:21,270.43,270.43,270.43,270.43,2108
09/06/2001,15:23,270.43,270.43,270.43,270.43,4321
09/06/2001,15:24,270.43,270.43,270.43,270.43,10581
09/06/2001,15:30,269.96,269.96,269.96,269.96,2108
09/06/2001,15:35,270.06,270.06,269.96,269.96,21288
09/06/2001,15:36,270.06,270.06,269.68,269.68,970
09/06/2001,15:38,270.29,270.29,270.29,270.29,295
09/06/2001,15:41,270.34,270.34,270.34,270.34,105
09/06/2001,15:45,270.01,270.01,270.01,270.01,42
09/06/2001,15:47,270.62,270.62,270.62,270.62,211
09/06/2001,15:48,270.01,270.01,270.01,270.01,105
09/06/2001,15:50,269.96,269.96,269.96,269.96,8431
09/06/2001,15:51,269.96,269.96,269.96,269.96,169
09/06/2001,15:52,269.96,269.96,269.96,269.96,12899
09/06/2001,15:54,270.2,270.2,270.2,270.2,42
09/06/2001,15:55,270.2,270.34,270.2,270.34,379
09/06/2001,15:56,269.58,270.43,269.58,270.43,738
09/06/2001,15:58,269.58,269.58,269.58,269.58,422
09/06/2001,15:59,269.58,269.58,269.58,269.58,1370
09/07/2001,09:42,270.44,270.44,270.44,270.44,63
09/07/2001,09:43,269.58,269.58,269.58,269.58,21
09/07/2001,09:49,267.16,267.16,267.11,267.11,464
09/07/2001,09:50,266.21,266.21,266.21,266.21,211
09/07/2001,09:52,266.21,266.21,265.55,265.55,885
09/07/2001,09:58,265.69,265.69,264.93,265.69,84
09/07/2001,10:02,266.21,266.21,266.21,266.21,1054
09/07/2001,10:05,266.78,266.78,266.78,266.78,21
09/07/2001,10:10,267.11,267.11,267.11,267.11,21
09/07/2001,10:15,266.64,266.64,266.64,266.64,21
09/07/2001,10:18,265.69,265.69,264.84,264.84,253
09/07/2001,10:19,264.84,264.84,264.84,264.84,232
09/07/2001,10:21,264.74,264.74,264.74,264.74,63
09/07/2001,10:22,264.79,264.79,264.79,264.79,63
09/07/2001,10:25,264.46,264.46,264.46,264.46,148
09/07/2001,10:26,264.46,265.22,264.46,265.22,316
09/07/2001,10:43,264.36,264.36,264.36,264.36,105
09/07/2001,10:55,266.64,266.78,266.64,266.78,653
09/07/2001,10:58,267.26,267.26,267.26,267.26,21
09/07/2001,11:00,267.83,267.83,267.83,267.83,21
09/07/2001,11:01,267.83,267.83,267.83,267.83,63
09/07/2001,11:02,268.3,268.3,267.78,267.78,105
09/07/2001,11:03,268.54,268.54,268.54,268.54,21
09/07/2001,11:05,267.68,268.49,267.68,268.49,105
09/07/2001,11:06,267.35,267.35,267.35,267.35,63
09/07/2001,11:17,268.77,268.77,268.77,268.77,63
09/07/2001,11:18,268.77,269.06,268.77,269.06,253
09/07/2001,11:21,269.25,269.25,269.25,269.25,1054
09/07/2001,11:22,269.2,269.2,269.2,269.2,211
09/07/2001,11:25,268.77,268.77,268.77,268.77,21
09/07/2001,11:32,269.25,269.25,269.25,269.25,21
09/07/2001,11:35,269.72,269.72,269.72,269.72,42
09/07/2001,11:50,269.01,269.01,269.01,269.01,42
09/07/2001,11:51,269.01,269.01,268.44,268.44,1075
09/07/2001,12:04,267.87,267.87,267.87,267.87,21
09/07/2001,12:57,265.36,265.36,265.36,265.36,84
09/07/2001,12:58,266.07,266.07,266.07,266.07,105
09/07/2001,13:04,266.88,266.88,266.88,266.88,42
09/07/2001,13:16,265.88,265.88,265.88,265.88,63
09/07/2001,14:15,266.88,266.88,266.88,266.88,42
09/07/2001,14:47,267.11,267.11,267.11,267.11,211
09/07/2001,14:49,266.4,266.4,266.4,266.4,84
09/07/2001,14:50,267.21,267.21,267.21,267.21,42
09/07/2001,14:51,267.07,267.07,267.07,267.07,105
09/07/2001,15:12,266.92,266.92,266.92,266.92,1897
09/07/2001,15:13,266.45,266.45,266.45,266.45,63
09/07/2001,15:15,266.4,266.4,266.4,266.4,5269
09/07/2001,15:22,266.97,266.97,266.97,266.97,105
09/07/2001,15:27,267.07,267.07,267.07,267.07,21
09/07/2001,15:31,266.92,266.92,266.92,266.92,105
09/07/2001,15:32,266.45,266.45,266.45,266.45,105
09/07/2001,15:33,266.4,266.4,266.4,266.4,948
09/07/2001,15:42,266.64,266.64,266.64,266.64,126
09/07/2001,15:46,266.45,266.45,266.45,266.45,21
09/07/2001,15:47,266.4,266.4,266.4,266.4,105
09/07/2001,15:48,266.4,266.4,266.4,266.4,148
09/07/2001,15:49,266.17,266.17,266.17,266.17,63
09/10/2001,09:39,268.3,268.3,268.3,268.3,527
09/10/2001,09:40,268.3,268.3,268.3,268.3,21
09/10/2001,09:42,267.83,267.83,267.83,267.83,21
09/10/2001,09:49,267.92,267.92,267.92,267.92,1054
09/10/2001,09:50,267.92,267.92,267.92,267.92,21
09/10/2001,09:51,266.97,266.97,266.97,266.97,42
09/10/2001,09:53,266.64,266.64,266.64,266.64,169
09/10/2001,09:55,266.64,266.64,266.64,266.64,464
09/10/2001,09:57,265.64,265.64,265.64,265.64,84
09/10/2001,09:58,266.5,266.5,266.5,266.5,422
09/10/2001,10:01,265.69,265.69,265.69,265.69,42
09/10/2001,10:06,265.26,265.26,265.22,265.22,422
09/10/2001,10:15,263.84,263.84,263.84,263.84,21
09/10/2001,10:28,264.22,264.22,264.22,264.22,42
09/10/2001,10:29,266.5,266.5,266.5,266.5,21
09/10/2001,10:35,265.69,265.69,265.69,265.69,21
09/10/2001,10:40,266.17,266.17,266.17,266.17,126
09/10/2001,10:56,265.5,265.5,265.5,265.5,253
09/10/2001,10:57,265.69,265.69,265.69,265.69,295
09/10/2001,11:02,266.64,266.64,266.64,266.64,21
09/10/2001,11:04,267.11,267.11,267.11,267.11,2108
09/10/2001,11:06,266.64,266.64,266.64,266.64,21
09/10/2001,11:07,266.64,266.64,266.64,266.64,126
09/10/2001,11:08,267.02,267.02,267.02,267.02,105
09/10/2001,11:09,266.78,267.26,266.78,267.26,63
09/10/2001,11:13,266.73,266.73,266.73,266.73,21
09/10/2001,11:18,266.73,266.73,266.73,266.73,148
09/10/2001,11:20,267.49,267.49,267.49,267.49,105
09/10/2001,11:21,268.02,268.06,268.02,268.06,190
09/10/2001,11:38,269.06,269.06,269.06,269.06,42
09/10/2001,11:39,269.25,269.39,269.25,269.39,1054
09/10/2001,11:57,268.63,268.63,268.63,268.63,84
09/10/2001,12:10,268.92,268.92,268.92,268.92,105
09/10/2001,12:19,269.53,269.53,269.53,269.53,42
09/10/2001,12:27,269.96,269.96,269.96,269.96,105
09/10/2001,12:28,269.01,269.01,269.01,269.01,21
09/10/2001,12:44,268.96,268.96,268.96,268.96,21
09/10/2001,12:53,269.01,269.01,269.01,269.01,2108
09/10/2001,13:07,268.54,268.54,268.54,268.54,105
09/10/2001,13:11,269.01,269.01,269.01,269.01,1054
09/10/2001,13:13,269.44,269.44,269.44,269.44,1054
09/10/2001,13:21,268.87,268.87,268.87,268.87,1054
09/10/2001,13:46,268.54,268.54,268.54,268.54,1117
09/10/2001,13:58,268.4,268.4,268.4,268.4,105
09/10/2001,14:13,268.06,268.06,268.06,268.06,422
09/10/2001,14:15,268.06,268.06,268.06,268.06,632
09/10/2001,14:24,267.59,267.59,267.59,267.59,864
09/10/2001,14:26,267.59,267.59,267.59,267.59,864
09/10/2001,14:50,267.4,267.4,267.4,267.4,21
09/10/2001,14:51,267.97,267.97,267.97,267.97,105
09/10/2001,14:52,268.06,268.06,268.06,268.06,105
09/10/2001,14:59,268.06,268.49,268.06,268.49,105
09/10/2001,15:00,267.54,267.54,267.54,267.54,274
09/10/2001,15:03,267.59,267.59,267.59,267.59,274
09/10/2001,15:15,268.06,268.06,268.06,268.06,105
09/10/2001,15:24,268.54,268.54,268.54,268.54,105
09/10/2001,15:40,268.16,268.16,268.16,268.16,105
09/10/2001,15:43,269.06,269.06,269.06,269.06,126
09/10/2001,15:47,269.15,269.15,269.15,269.15,21
09/10/2001,15:55,269.15,269.15,268.54,268.54,126
09/17/2001,09:55,278.74,278.74,277.22,278.74,5143
09/17/2001,09:56,277.22,277.22,277.22,277.22,232
09/17/2001,09:58,275.18,275.18,275.18,275.18,126
09/17/2001,09:59,273.99,273.99,272.1,272.1,464
09/17/2001,10:00,273.47,273.47,273.47,273.47,63
09/17/2001,10:01,270.44,273.47,270.44,273.47,211
09/17/2001,10:02,270.67,270.67,270.44,270.44,295
09/17/2001,10:03,272.57,272.57,272.57,272.57,63
09/17/2001,10:04,270.44,270.44,270.44,270.44,21
09/17/2001,10:05,269.25,269.25,269.25,269.25,42
09/17/2001,10:06,271.1,271.1,268.54,268.54,84
09/17/2001,10:08,268.06,268.06,268.06,268.06,42
09/17/2001,10:10,266.64,266.64,266.64,266.64,84
09/17/2001,10:11,265.69,268.3,265.69,268.3,527
09/17/2001,10:12,264.74,264.74,264.74,264.74,422
09/17/2001,10:14,260.95,260.95,260.09,260.09,527
09/17/2001,10:16,258.57,258.57,258.57,258.57,1939
09/17/2001,10:17,256.3,256.3,256.3,256.3,21
09/17/2001,10:20,256.2,256.2,256.2,256.2,42
09/17/2001,10:21,258.57,258.57,258.57,258.57,105
09/17/2001,10:23,256.3,256.3,256.3,256.3,21
09/17/2001,10:24,255.02,260.23,255.02,260.23,379
09/17/2001,10:25,260.71,260.71,260.71,260.71,632
09/17/2001,10:26,260.71,260.71,260.71,260.71,21
09/17/2001,10:27,260.95,260.95,260.95,260.95,84
09/17/2001,10:28,260.95,260.95,259.48,259.48,759
09/17/2001,10:29,259.76,263.32,259.76,259.76,611
09/17/2001,10:30,255.92,255.92,255.92,255.92,21
09/17/2001,10:32,259.76,259.76,259.76,259.76,632
09/17/2001,10:33,259.76,260.95,258.53,259.76,1475
09/17/2001,10:34,259.76,259.76,259.76,259.76,211
09/17/2001,10:43,259.29,259.29,259.29,259.29,21
09/17/2001,10:45,263.32,263.32,263.32,263.32,527
09/17/2001,10:47,258.57,259.76,258.57,259.76,316
09/17/2001,10:48,260,260,260,260,126
09/17/2001,10:49,263.08,263.08,263.08,263.08,190
09/17/2001,10:50,259.76,263.08,259.76,263.08,190
09/17/2001,10:53,262.37,262.37,262.37,262.37,42
09/17/2001,10:56,262.27,262.27,259.86,259.86,84
09/17/2001,11:01,262.37,262.37,262.37,262.37,21
09/17/2001,11:11,262.27,262.27,260.95,260.95,148
09/17/2001,11:12,262.27,262.27,262.27,262.27,21
09/17/2001,11:13,260.95,260.95,260.95,260.95,211
09/17/2001,11:15,261.42,261.42,261.42,261.42,211
09/17/2001,11:20,261.42,261.42,261.42,261.42,21
09/17/2001,11:22,261.42,261.42,261.42,261.42,21
09/17/2001,11:24,261.42,261.42,261.42,261.42,21
09/17/2001,11:25,261.42,261.42,261.42,261.42,21
09/17/2001,11:34,262.61,262.61,262.61,262.61,190
09/17/2001,11:38,261.42,262.61,261.42,262.61,422
09/17/2001,11:43,262.13,262.13,262.13,262.13,211
09/17/2001,11:44,261.42,263.08,261.42,263.08,232
09/17/2001,11:46,262.84,262.84,262.84,262.84,21
09/17/2001,11:47,262.13,262.84,262.13,262.84,126
09/17/2001,11:50,260.71,260.71,260.71,260.71,105
09/17/2001,11:51,260.95,260.95,260.95,260.95,84
09/17/2001,11:57,262.84,262.84,262.84,262.84,63
09/17/2001,11:59,262.84,262.84,262.84,262.84,21
09/17/2001,12:00,260.95,260.95,260.95,260.95,84
09/17/2001,12:01,260.95,260.95,260.95,260.95,21
09/17/2001,12:05,262.51,262.51,262.51,262.51,42
09/17/2001,12:07,262.51,262.51,262.51,262.51,21
09/17/2001,12:08,262.04,262.04,262.04,262.04,21
09/17/2001,12:10,262.04,262.04,262.04,262.04,105
09/17/2001,12:11,262.04,262.04,262.04,262.04,105
09/17/2001,12:17,261.71,261.71,261.71,261.71,105
09/17/2001,12:18,261.71,261.71,261.71,261.71,42
09/17/2001,12:33,260.47,260.47,260.47,260.47,21
09/17/2001,12:41,262.04,262.04,262.04,262.04,21
09/17/2001,12:45,261.52,261.52,261.52,261.52,42
09/17/2001,12:49,260.95,260.95,260.95,260.95,42
09/17/2001,12:55,261.8,261.8,261.8,261.8,63
09/17/2001,12:56,260.71,261.8,260.71,261.8,253
09/17/2001,13:03,261.56,261.56,261.56,261.56,63
09/17/2001,13:17,260.95,260.95,260.95,260.95,21
09/17/2001,13:23,260.95,260.95,260.95,260.95,42
09/17/2001,13:26,261.42,261.42,261.42,261.42,21
09/17/2001,13:35,260,260,260,260,105
09/17/2001,13:37,259.62,259.62,259.62,259.62,84
09/17/2001,13:38,259.14,259.14,259.14,259.14,148
09/17/2001,13:39,259.29,259.29,259.29,259.29,105
09/17/2001,13:46,259.05,259.05,259.05,259.05,211
09/17/2001,13:49,258.34,258.34,258.34,258.34,3162
09/17/2001,13:56,259.71,259.71,259.71,259.71,21
09/17/2001,13:59,258.34,258.34,258.34,258.34,1054
09/17/2001,14:16,259.52,259.52,259.52,259.52,105
09/17/2001,14:24,259.57,259.57,259.57,259.57,105
09/17/2001,14:29,259.67,259.67,259.67,259.67,42
09/17/2001,14:32,258.76,258.76,258.76,258.76,211
09/17/2001,14:33,258.62,258.62,258.62,258.62,211
09/17/2001,14:39,259.52,259.52,259.52,259.52,21
09/17/2001,14:45,256.96,256.96,256.96,256.96,1201
09/17/2001,14:46,256.96,256.96,256.96,256.96,1054
09/17/2001,14:49,259.05,259.05,257.63,257.63,274
09/17/2001,14:51,256.96,256.96,256.77,256.77,2066
09/17/2001,14:52,257.15,257.15,257.15,257.15,422
09/17/2001,14:53,256.77,258.57,256.77,258.57,443
09/17/2001,14:55,256.58,256.58,256.58,256.58,1054
09/17/2001,14:57,256.96,256.96,256.96,256.96,1054
09/17/2001,14:59,257.53,257.53,257.53,257.53,211
09/17/2001,15:00,258.1,258.1,258.1,258.1,21
09/17/2001,15:02,258.1,258.1,258.1,258.1,21
09/17/2001,15:20,259.52,259.52,259.52,259.52,21
09/17/2001,15:21,259.52,259.52,259.52,259.52,21
09/17/2001,15:23,259.14,259.14,257.06,257.06,464
09/17/2001,15:25,258.48,258.48,258.48,258.48,21
09/17/2001,15:27,258.43,258.43,258.43,258.43,21
09/17/2001,15:32,256.96,256.96,256.68,256.68,148
09/17/2001,15:36,257.01,257.15,256.53,257.15,190
09/17/2001,15:37,256.77,256.77,256.77,256.77,422
09/17/2001,15:38,257.53,257.53,257.53,257.53,211
09/17/2001,15:43,257.15,257.15,257.15,257.15,21
09/17/2001,15:51,258.34,258.34,258.34,258.34,63
09/17/2001,15:56,257.63,257.63,257.63,257.63,422
09/17/2001,15:59,256.2,256.2,256.2,256.2,211
09/17/2001,16:00,256.2,256.2,255.02,255.02,548
09/17/2001,16:01,255.25,255.25,255.25,255.25,358
09/18/2001,09:54,249.65,249.65,249.65,249.65,820
09/18/2001,09:55,249.84,249.84,249.84,249.84,21
09/18/2001,09:56,249.84,249.84,249.84,249.84,210
09/18/2001,09:57,249.79,249.79,249.79,249.79,316
09/18/2001,10:00,249.79,249.79,249.55,249.55,379
09/18/2001,10:01,249.32,250.5,249.27,249.51,631
09/18/2001,10:02,249.55,249.55,249.55,249.55,421
09/18/2001,10:15,250.03,250.03,250.03,250.03,4208
09/18/2001,10:16,251.22,251.22,251.22,251.22,126
09/18/2001,10:17,251.41,251.46,251.41,251.46,295
09/18/2001,10:19,252.41,252.41,252.41,252.41,210
09/18/2001,10:22,251.93,251.93,251.69,251.69,3156
09/18/2001,10:25,251.93,251.93,251.93,251.93,42
09/18/2001,10:26,251.22,251.22,251.22,251.22,1052
09/18/2001,10:30,251.93,251.93,250.98,250.98,316
09/18/2001,10:34,250.74,250.74,250.74,250.74,126
09/18/2001,10:35,250.65,250.65,250.65,250.65,168
09/18/2001,10:45,251.27,251.27,251.27,251.27,42
09/18/2001,10:46,250.5,250.5,250.5,250.5,421
09/18/2001,10:47,250.27,250.27,250.27,250.27,42
09/18/2001,10:50,250.27,250.27,250.27,250.27,421
09/18/2001,10:51,250.89,250.89,250.89,250.89,42
09/18/2001,10:53,249.65,249.65,249.65,249.65,21
09/18/2001,10:56,250.74,250.74,250.74,250.74,8415
09/18/2001,11:00,250.17,250.17,250.17,250.17,210
09/18/2001,11:02,250.46,250.46,249.55,249.55,463
09/18/2001,11:03,249.08,249.08,249.08,249.08,631
09/18/2001,11:04,249.55,249.55,249.55,249.55,210
09/18/2001,11:07,249.27,249.27,248.7,248.7,631
09/18/2001,11:09,249.32,249.32,249.32,249.32,631
09/18/2001,11:10,249.32,249.32,249.32,249.32,42
09/18/2001,11:12,249.32,249.32,249.32,249.32,379
09/18/2001,11:14,249.32,249.32,249.32,249.32,799
09/18/2001,11:17,249.13,249.13,249.08,249.08,694
09/18/2001,11:19,248.18,248.18,248.18,248.18,42
09/18/2001,11:20,247.84,247.84,247.84,247.84,21
09/18/2001,11:21,247.65,247.65,247.65,247.65,316
09/18/2001,11:26,247.8,247.8,247.8,247.8,147
09/18/2001,11:33,247.46,247.46,247.46,247.46,21
09/18/2001,11:37,247.51,247.51,247.51,247.51,210
09/18/2001,11:38,247.42,247.42,247.42,247.42,210
09/18/2001,11:39,247.42,247.42,247.42,247.42,210
09/18/2001,11:41,248.03,248.03,248.03,248.03,42
09/18/2001,11:49,246.61,246.61,246.23,246.23,421
09/18/2001,11:51,246.61,246.61,246.61,246.61,21
09/18/2001,11:55,245.51,245.99,245.51,245.99,5575
09/18/2001,11:56,245.37,245.37,245.37,245.37,105
09/18/2001,11:57,245.28,245.28,245.28,245.28,631
09/18/2001,11:58,245.37,245.37,245.37,245.37,105
09/18/2001,12:01,245.09,245.09,245.09,245.09,21
09/18/2001,12:09,246.23,246.23,246.23,246.23,4208
09/18/2001,12:25,246.23,246.23,246.23,246.23,210
09/18/2001,12:26,245.61,246.18,245.61,246.18,42
09/18/2001,12:31,245.75,245.75,245.75,245.75,21
09/18/2001,12:37,245.32,245.32,245.32,245.32,42
09/18/2001,12:42,245.51,245.51,245.51,245.51,316
09/18/2001,12:58,245.51,245.51,245.51,245.51,273
09/18/2001,13:02,245.94,245.94,245.94,245.94,42
09/18/2001,13:15,245.32,245.32,245.32,245.32,84
09/18/2001,13:16,246.23,246.23,246.23,246.23,8415
09/18/2001,13:27,246.13,246.13,246.13,246.13,21
09/18/2001,13:28,245.18,245.18,245.18,245.18,210
09/18/2001,13:29,245.04,245.04,245.04,245.04,421
09/18/2001,13:47,243.14,243.14,243.14,243.14,3156
09/18/2001,13:49,243.37,243.37,243.37,243.37,105
09/18/2001,13:57,242.47,242.47,242.47,242.47,42
09/18/2001,13:59,244.8,244.8,244.8,244.8,21
09/18/2001,14:04,243.37,243.37,243.37,243.37,210
09/18/2001,14:07,243.04,243.04,243.04,243.04,842
09/18/2001,14:22,243.56,243.56,243.56,243.56,10519
09/18/2001,14:26,243.37,243.37,243.37,243.37,42
09/18/2001,14:27,243.37,243.37,243.37,243.37,21
09/18/2001,14:30,244.23,244.23,244.23,244.23,105
09/18/2001,14:31,244.18,244.18,244.18,244.18,63
09/18/2001,14:32,243.85,243.85,243.85,243.85,316
09/18/2001,14:33,243.85,243.85,243.85,243.85,736
09/18/2001,14:45,243.42,243.42,243.42,243.42,42
09/18/2001,14:46,243.33,243.33,242.66,242.66,126
09/18/2001,15:04,243.14,243.14,243.14,243.14,42
09/18/2001,15:05,243.52,243.52,243.52,243.52,21
09/18/2001,15:11,242.57,242.57,241.33,241.33,484
09/18/2001,15:18,242.19,242.19,242.19,242.19,21
09/18/2001,15:23,241.47,241.47,241.47,241.47,2104
09/18/2001,15:26,242.38,242.38,242.38,242.38,42
09/18/2001,15:27,241.24,241.28,241.24,241.28,63
09/18/2001,15:29,240.29,240.29,240.29,240.29,210
09/18/2001,15:33,240.19,240.19,240.19,240.19,421
09/18/2001,15:35,240.52,240.52,239.57,239.57,5407
09/18/2001,15:39,240.29,240.29,240.29,240.29,42
09/18/2001,15:41,240.43,240.43,240.43,240.43,21
09/18/2001,15:45,240.43,240.43,240.43,240.43,105
09/18/2001,15:47,240.52,240.52,240.52,240.52,4208
09/18/2001,15:48,239.81,239.81,239.81,239.81,42
09/18/2001,15:49,239.81,239.81,239.81,239.81,21
09/18/2001,15:50,240.52,241.24,240.52,241.24,126
09/18/2001,15:52,240.05,240.05,240.05,240.05,210
09/18/2001,15:59,241.57,241.57,240.33,240.33,126
09/18/2001,16:01,240.29,240.29,240.29,240.29,3156
09/19/2001,09:48,234.85,234.85,234.85,234.85,42
09/19/2001,09:50,232.29,232.29,232.24,232.24,105
09/19/2001,09:51,232.01,232.24,232.01,232.24,295
09/19/2001,09:52,232.24,232.24,232.24,232.24,422
09/19/2001,09:55,231.91,231.91,231.91,231.91,211
09/19/2001,09:58,231.91,232.95,231.91,232.95,5480
09/19/2001,10:01,232.95,232.95,232.95,232.95,63
09/19/2001,10:02,230.63,231.2,230.63,231.2,126
09/19/2001,10:03,230.63,232.48,230.63,232.48,5333
09/19/2001,10:04,231.29,231.29,231.29,231.29,738
09/19/2001,10:05,230.2,230.63,229.16,230.15,1265
09/19/2001,10:06,231.29,231.29,231.29,231.29,1686
09/19/2001,10:10,230.58,230.58,230.58,230.58,337
09/19/2001,10:12,230.11,230.11,230.11,230.11,2108
09/19/2001,10:14,230.11,230.39,230.11,230.39,63
09/19/2001,10:16,229.21,229.44,228.87,229.44,864
09/19/2001,10:18,229.16,229.16,229.16,229.16,211
09/19/2001,10:19,228.73,228.73,227.73,227.73,464
09/19/2001,10:20,226.88,226.88,226.88,226.88,21
09/19/2001,10:24,225.6,227.73,225.6,227.73,885
09/19/2001,10:26,226.07,226.07,226.07,226.07,422
09/19/2001,10:27,225.51,225.51,225.51,225.51,1686
09/19/2001,10:28,225.88,225.88,225.51,225.51,464
09/19/2001,10:29,225.88,226.55,225.88,226.55,6660
09/19/2001,10:30,225.84,226.26,225.84,226.26,126
09/19/2001,10:31,226.22,226.22,226.22,226.22,21
09/19/2001,10:32,224.41,224.41,224.41,224.41,2108
09/19/2001,10:33,224.18,224.18,224.18,224.18,211
09/19/2001,10:34,224.22,224.22,224.18,224.18,190
09/19/2001,10:35,224.18,224.18,224.18,224.18,717
09/19/2001,10:36,224.18,224.18,224.18,224.18,2361
09/19/2001,10:37,223.84,223.84,223.84,223.84,1054
09/19/2001,10:41,223.94,224.18,223.94,224.18,1096
09/19/2001,10:43,224.89,226.55,224.89,226.55,2361
09/19/2001,10:44,224.98,227.5,224.98,227.5,42
09/19/2001,10:47,225.36,225.36,224.98,224.98,253
09/19/2001,10:50,224.98,224.98,224.89,224.89,3372
09/19/2001,10:51,223.94,223.94,223.94,223.94,105
09/19/2001,10:52,224.89,224.89,224.89,224.89,63
09/19/2001,10:53,223.94,223.94,223.94,223.94,42
09/19/2001,10:54,223.94,223.94,223.94,223.94,21
09/19/2001,10:56,224.18,224.89,223.94,223.94,485
09/19/2001,10:57,224.22,224.22,223.7,224.18,379
09/19/2001,10:58,224.18,224.18,224.18,224.18,211
09/19/2001,10:59,223.94,223.94,223.94,223.94,84
09/19/2001,11:00,224.75,224.75,224.75,224.75,632
09/19/2001,11:01,223.99,223.99,223.94,223.94,3667
09/19/2001,11:02,223.94,223.94,223.94,223.94,63
09/19/2001,11:03,223.46,223.46,223.46,223.46,1054
09/19/2001,11:04,223.46,223.99,223.46,223.94,2487
09/19/2001,11:05,222.99,222.99,222.99,222.99,63
09/19/2001,11:06,218.72,218.72,218.72,218.72,211
09/19/2001,11:07,222.04,222.04,221.61,221.61,1918
09/19/2001,11:10,221.8,221.8,221.8,221.8,84
09/19/2001,11:14,221.57,221.57,221.57,221.57,63
09/19/2001,11:15,220.14,222.23,220.14,222.23,358
09/19/2001,11:16,220.14,220.14,220.14,220.14,169
09/19/2001,11:17,220.14,220.14,218.72,218.72,464
09/19/2001,11:20,219.24,219.24,219.24,219.24,105
09/19/2001,11:21,220.1,220.1,219.19,219.19,274
09/19/2001,11:22,219.19,219.19,219.19,219.19,105
09/19/2001,11:23,219.29,219.29,219.29,219.29,126
09/19/2001,11:24,221.09,221.09,221.09,221.09,42
09/19/2001,11:26,221.33,221.33,221.33,221.33,316
09/19/2001,11:27,221.09,221.09,221.09,221.09,422
09/19/2001,11:29,221.99,221.99,220.71,220.9,358
09/19/2001,11:31,222.23,222.23,222.23,222.23,105
09/19/2001,11:32,221.57,221.57,221.57,221.57,126
09/19/2001,11:34,220.14,220.14,220.14,220.14,105
09/19/2001,11:36,220.14,220.14,220.14,220.14,295
09/19/2001,11:39,221.47,221.47,221.47,221.47,21
09/19/2001,11:40,221.47,221.47,221.47,221.47,21
09/19/2001,11:41,221.33,221.33,221.33,221.33,1475
09/19/2001,11:42,221.57,221.57,221.57,221.57,42
09/19/2001,11:43,221.57,221.57,221.57,221.57,63
09/19/2001,11:45,222.94,222.94,222.94,222.94,42
09/19/2001,11:48,222.09,222.99,222.09,222.99,738
09/19/2001,11:49,221.8,222.99,221.8,222.99,126
09/19/2001,11:58,221.66,221.66,221.66,221.66,21
09/19/2001,12:00,221.57,221.57,221.57,221.57,1054
09/19/2001,12:01,221.57,221.57,221.57,221.57,2677
09/19/2001,12:03,220.62,220.62,220.62,220.62,422
09/19/2001,12:04,221.09,221.09,221.09,221.09,632
09/19/2001,12:05,220.86,220.86,220.86,220.86,1054
09/19/2001,12:07,220.86,220.86,220.86,220.86,105
09/19/2001,12:08,220.52,221.76,220.43,220.43,569
09/19/2001,12:11,221.09,221.09,221.09,221.09,211
09/19/2001,12:12,220.86,220.86,220.86,220.86,527
09/19/2001,12:15,221.8,221.8,221.8,221.8,84
09/19/2001,12:19,222.28,222.28,222.28,222.28,211
09/19/2001,12:33,222.04,222.04,222.04,222.04,211
09/19/2001,12:41,223.23,223.23,223.23,223.23,21
09/19/2001,12:46,221.33,221.33,221.33,221.33,632
09/19/2001,12:47,221.09,221.09,221.09,221.09,1159
09/19/2001,12:48,221.09,221.09,221.09,221.09,527
09/19/2001,12:49,220.24,220.24,220.24,220.24,2108
09/19/2001,13:00,220.71,220.71,220.71,220.71,632
09/19/2001,13:01,220.24,220.24,220.14,220.14,1159
09/19/2001,13:02,220.14,220.14,220.14,220.14,422
09/19/2001,13:12,220.38,220.38,220.38,220.38,42
09/19/2001,13:13,220,220,219.81,219.81,84
09/19/2001,13:16,221.8,221.8,221.8,221.8,21
09/19/2001,13:17,220.48,220.48,220.48,220.48,21
09/19/2001,13:20,221.14,221.14,221.14,221.14,105
09/19/2001,13:21,221.47,221.47,221.47,221.47,42
09/19/2001,13:22,220.67,220.67,220.67,220.67,105
09/19/2001,13:23,220.86,220.86,220.86,220.86,211
09/19/2001,13:24,220.48,221,220.48,221,780
09/19/2001,13:25,219.67,219.67,219.67,219.67,21
09/19/2001,13:26,219.43,219.43,219.43,219.43,632
09/19/2001,13:29,219.67,219.67,219.67,219.67,590
09/19/2001,13:30,219.57,219.57,219.57,219.57,105
09/19/2001,13:31,218.67,218.67,218.67,218.67,274
09/19/2001,13:32,218.63,218.63,218.63,218.63,211
09/19/2001,13:34,218.48,218.48,218.48,218.48,422
09/19/2001,13:39,217.77,218.53,217.77,218.53,2424
09/19/2001,13:41,217.53,217.53,217.53,217.53,632
09/19/2001,13:42,216.68,216.68,216.68,216.68,21
09/19/2001,13:44,216.59,216.59,216.59,216.59,843
09/19/2001,13:45,216.59,216.78,216.59,216.78,2361
09/19/2001,13:46,216.82,216.87,216.68,216.87,316
09/19/2001,13:47,216.73,216.73,216.73,216.73,21
09/19/2001,13:51,216.87,216.87,216.87,216.87,21
09/19/2001,13:52,216.87,216.87,216.87,216.87,63
09/19/2001,13:53,216.49,216.49,216.49,216.49,843
09/19/2001,13:55,215.78,215.78,215.78,215.78,126
09/19/2001,14:01,218.06,218.06,217.53,217.53,5290
09/19/2001,14:02,218.48,218.48,217.53,217.53,12710
09/19/2001,14:03,217.3,217.3,217.3,217.3,1265
09/19/2001,14:04,217.3,217.3,217.3,217.3,843
09/19/2001,14:07,217.25,217.25,217.25,217.25,105
09/19/2001,14:10,217.3,217.3,215.87,215.87,443
09/19/2001,14:11,216.35,216.35,216.35,216.35,632
09/19/2001,14:12,215.45,215.45,215.45,215.45,422
09/19/2001,14:13,215.4,215.4,215.4,215.4,1265
09/19/2001,14:14,214.5,214.5,214.5,214.5,21
09/19/2001,14:15,215.87,215.87,215.87,215.87,21
09/19/2001,14:17,214.45,214.45,214.45,214.45,21
09/19/2001,14:18,215.87,215.87,215.87,215.87,105
09/19/2001,14:19,214.69,214.69,214.69,214.69,105
09/19/2001,14:28,215.21,215.21,215.21,215.21,42
09/19/2001,14:30,214.69,214.69,214.69,214.69,422
09/19/2001,14:31,215.3,215.3,215.3,215.3,42
09/19/2001,14:35,213.6,213.6,213.6,213.6,211
09/19/2001,14:37,213.5,213.5,213.5,213.5,148
09/19/2001,14:38,213.5,213.5,213.5,213.5,148
09/19/2001,14:40,214.69,214.69,214.69,214.69,211
09/19/2001,14:44,213.36,213.36,213.36,213.36,632
09/19/2001,14:45,213.26,213.26,213.26,213.26,1096
09/19/2001,14:46,213.07,213.07,213.07,213.07,211
09/19/2001,14:47,213.12,213.12,212.13,212.13,1222
09/19/2001,14:49,212.74,212.74,212.74,212.74,21
09/19/2001,14:52,212.13,212.13,212.13,212.13,148
09/19/2001,14:55,213.55,213.55,213.55,213.55,105
09/19/2001,14:58,214.45,214.45,214.45,214.45,1054
09/19/2001,14:59,214.45,214.45,214.45,214.45,1054
09/19/2001,15:01,215.4,215.4,215.4,215.4,211
09/19/2001,15:02,216.11,216.11,213.64,213.64,295
09/19/2001,15:03,216.11,216.11,216.11,216.11,211
09/19/2001,15:04,216.06,216.06,216.06,216.06,211
09/19/2001,15:06,214.21,214.21,214.21,214.21,105
09/19/2001,15:14,215.83,215.83,215.83,215.83,105
09/19/2001,15:22,215.87,215.87,215.87,215.87,105
09/19/2001,15:24,214.45,214.97,214.45,214.97,105
09/19/2001,15:27,215.73,215.73,215.73,215.73,21
09/19/2001,15:28,217.77,217.77,217.3,217.3,84
09/19/2001,15:29,216.11,218.25,216.11,218.25,84
09/19/2001,15:30,216.11,218.25,216.11,218.25,464
09/19/2001,15:31,218.25,218.25,218.25,218.25,42
09/19/2001,15:32,218.34,218.34,218.34,218.34,232
09/19/2001,15:34,218.25,218.25,218.25,218.25,211
09/19/2001,15:36,219.19,219.19,219.19,219.19,422
09/19/2001,15:37,218.91,218.91,218.91,218.91,21
09/19/2001,15:38,218.82,218.82,218.82,218.82,126
09/19/2001,15:39,219.38,220.62,219.38,220.62,232
09/19/2001,15:40,219.76,219.76,219.34,219.34,464
09/19/2001,15:41,220.05,220.05,219.43,219.43,422
09/19/2001,15:42,220.14,220.29,220.14,220.29,2108
09/19/2001,15:43,220.38,220.38,220.38,220.38,253
09/19/2001,15:44,220.29,220.29,220.29,220.29,148
09/19/2001,15:45,220.33,220.38,220.33,220.38,2066
09/19/2001,15:46,221.8,221.8,220.76,220.76,485
09/19/2001,15:47,221.38,221.57,221.38,221.57,126
09/19/2001,15:48,221.57,221.57,221.57,221.57,42
09/19/2001,15:50,221.38,221.8,221.38,221.8,717
09/19/2001,15:51,222.71,222.71,221.38,221.38,611
09/19/2001,15:52,222.52,222.75,222.04,222.04,527
09/19/2001,15:53,222.52,222.52,222.52,222.52,105
09/19/2001,15:54,222.52,222.99,222.52,222.9,5712
09/19/2001,15:55,222.28,222.99,222.28,222.99,25082
09/19/2001,15:59,223.23,223.23,223.23,223.23,5607
09/19/2001,16:00,223.09,223.09,223.09,223.09,105
09/20/2001,09:44,216.4,216.4,216.4,216.4,1159
09/20/2001,09:45,218.25,218.25,218.25,218.25,358
09/20/2001,09:48,217.72,217.72,215.45,215.45,63
09/20/2001,09:49,215.16,215.45,214.21,214.21,295
09/20/2001,09:56,215.21,215.21,215.21,215.21,21
09/20/2001,09:57,215.16,215.16,213.83,213.83,42
09/20/2001,09:59,215.87,215.87,215.87,215.87,42
09/20/2001,10:00,216.11,216.11,216.11,216.11,105
09/20/2001,10:01,216.49,217.77,216.49,217.77,1265
09/20/2001,10:02,218.25,218.25,218.25,218.25,42
09/20/2001,10:05,218.48,218.48,218.48,218.48,1265
09/20/2001,10:06,218.25,218.25,218.25,218.25,42
09/20/2001,10:07,218.01,218.01,218.01,218.01,21077
09/20/2001,10:08,219.19,219.19,219.19,219.19,105
09/20/2001,10:09,217.3,219.24,217.3,219.24,400
09/20/2001,10:10,220.62,220.62,218.72,218.72,2297
09/20/2001,10:15,219.67,219.67,219.67,219.67,21
09/20/2001,10:16,218.25,218.25,218.25,218.25,84
09/20/2001,10:18,219.05,219.67,219.05,219.67,63
09/20/2001,10:19,219.72,221.85,219.72,221.85,63
09/20/2001,10:20,221.19,221.85,221.19,221.85,527
09/20/2001,10:21,221.14,221.85,221.14,221.85,2951
09/20/2001,10:22,220.14,220.14,220.14,220.14,2108
09/20/2001,10:24,222.04,222.04,222.04,222.04,211
09/20/2001,10:25,222.04,222.04,222.04,222.04,42
09/20/2001,10:26,222.99,222.99,222.04,222.04,2424
09/20/2001,10:27,222.04,222.04,222.04,222.04,211
09/20/2001,10:30,220.52,220.52,220.52,220.52,148
09/20/2001,10:33,221.61,221.61,221.61,221.61,63
09/20/2001,10:35,220.62,220.62,220.62,220.62,42
09/20/2001,10:39,219.43,220.29,218.72,218.72,316
09/20/2001,10:41,218.72,218.72,218.72,218.72,169
09/20/2001,10:45,218.25,218.25,218.25,218.25,2318
09/20/2001,10:50,219.67,219.67,219.67,219.67,211
09/20/2001,10:52,217.34,217.34,217.34,217.34,21
09/20/2001,10:57,218.72,218.72,218.72,218.72,63
09/20/2001,11:00,218.77,218.77,218.44,218.44,5269
09/20/2001,11:01,219.67,219.67,219.67,219.67,696
09/20/2001,11:07,218.48,218.48,218.48,218.48,211
09/20/2001,11:09,218.67,218.72,218.67,218.72,10960
09/20/2001,11:12,219.62,219.62,219.62,219.62,674
09/20/2001,11:14,218.25,218.25,218.25,218.25,422
09/20/2001,11:17,219.57,219.67,219.57,219.67,211
09/20/2001,11:18,219.86,219.86,219.86,219.86,105
09/20/2001,11:20,218.96,218.96,218.96,218.96,42
09/20/2001,11:23,218.82,218.82,218.82,218.82,105
09/20/2001,11:24,220.62,220.62,220.62,220.62,696
09/20/2001,11:25,218.63,220.52,218.63,220.52,42
09/20/2001,11:27,220.81,220.81,220.76,220.76,84
09/20/2001,11:31,219.19,219.19,219.19,219.19,5269
09/20/2001,11:34,218.77,218.77,218.77,218.77,21
09/20/2001,11:36,220.05,220.05,220.05,220.05,696
09/20/2001,11:39,218.72,218.72,218.72,218.72,42
09/20/2001,11:40,219.43,219.43,219.43,219.43,632
09/20/2001,11:41,219.19,219.43,219.19,219.43,1686
09/20/2001,11:42,219.43,219.43,219.43,219.43,211
09/20/2001,11:46,218.96,218.96,218.96,218.96,527
09/20/2001,11:47,218.48,218.48,218.48,218.48,5269
09/20/2001,11:48,219.91,220.1,219.91,220.1,696
09/20/2001,12:01,222.28,222.28,222.28,222.28,105
09/20/2001,12:02,222.71,222.71,222.71,222.71,569
09/20/2001,12:05,222.23,222.23,222.23,222.23,63
09/20/2001,12:06,222.9,222.9,222.9,222.9,232
09/20/2001,12:07,222.94,223.23,222.94,223.23,611
09/20/2001,12:08,222.94,222.94,222.94,222.94,211
09/20/2001,12:09,222.94,222.94,222.94,222.94,211
09/20/2001,12:11,223.56,223.56,223.56,223.56,211
09/20/2001,12:12,224.03,224.03,223.7,223.7,232
09/20/2001,12:13,224.46,224.46,224.46,224.46,569
09/20/2001,12:14,224.41,224.41,224.41,224.41,211
09/20/2001,12:15,224.37,224.37,224.27,224.37,548
09/20/2001,12:16,223.94,223.94,223.94,223.94,422
09/20/2001,12:20,222.99,222.99,222.99,222.99,84
09/20/2001,12:22,223.23,223.23,223.23,223.23,211
09/20/2001,12:24,221.85,222.04,221.85,222.04,6534
09/20/2001,12:25,221.8,221.8,221.8,221.8,379
09/20/2001,12:26,221.8,221.8,221.8,221.8,780
09/20/2001,12:32,222.75,222.75,222.75,222.75,42
09/20/2001,12:33,222.75,222.75,222.75,222.75,316
09/20/2001,12:35,222.75,223.23,222.75,223.23,10644
09/20/2001,12:36,223.23,223.23,223.23,223.23,211
09/20/2001,12:38,224.13,224.13,224.13,224.13,443
09/20/2001,12:40,223.94,223.94,223.23,223.23,422
09/20/2001,12:42,223.04,223.04,223.04,223.04,84
09/20/2001,12:43,222.99,222.99,222.75,222.75,400
09/20/2001,12:44,222.75,222.75,222.75,222.75,1918
09/20/2001,12:45,222.28,222.28,222.28,222.28,190
09/20/2001,12:50,221.85,222.28,221.85,222.28,148
09/20/2001,12:52,221.8,221.8,221.8,221.8,211
09/20/2001,12:56,220.86,220.86,220.86,220.86,422
09/20/2001,13:00,220.62,220.62,220.62,220.62,63
09/20/2001,13:10,221.33,221.33,221.33,221.33,211
09/20/2001,13:23,219.43,219.43,219.43,219.43,5269
09/20/2001,13:25,219.29,219.29,219.29,219.29,84
09/20/2001,13:26,220.33,220.33,220.33,220.33,42
09/20/2001,13:34,218.96,218.96,218.96,218.96,21
09/20/2001,13:38,220.52,220.52,220.52,220.52,21
09/20/2001,13:39,219.19,219.19,219.19,219.19,5269
09/20/2001,13:45,220.24,220.24,220.24,220.24,21
09/20/2001,13:50,218.96,218.96,218.96,218.96,21
09/20/2001,13:55,220.1,220.1,220.1,220.1,21
09/20/2001,14:00,220.24,220.24,220.24,220.24,42
09/20/2001,14:01,219.19,220.29,219.19,220.29,211
09/20/2001,14:08,220.81,220.81,220.81,220.81,21
09/20/2001,14:21,220,220,220,220,63
09/20/2001,14:22,220.62,220.62,220,220,126
09/20/2001,14:24,219.24,219.24,219.24,219.24,105
09/20/2001,14:25,219.19,219.19,219.19,219.19,84
09/20/2001,14:26,219.34,219.34,219.34,219.34,422
09/20/2001,14:33,218.25,218.25,218.25,218.25,843
09/20/2001,14:34,217.77,217.77,217.77,217.77,21
09/20/2001,14:37,218.34,218.34,218.34,218.34,84
09/20/2001,14:43,219.19,219.43,219.19,219.43,422
09/20/2001,14:44,219.86,219.86,219.86,219.86,211
09/20/2001,14:49,219.86,219.86,219.86,219.86,63
09/20/2001,14:54,219.86,219.86,219.86,219.86,21
09/20/2001,15:00,219.67,219.76,219.67,219.76,674
09/20/2001,15:06,218.48,218.48,218.48,218.48,42
09/20/2001,15:11,218.53,218.53,218.53,218.53,21
09/20/2001,15:12,218.96,218.96,218.96,218.96,21
09/20/2001,15:15,219.43,219.43,219.43,219.43,42
09/20/2001,15:18,219.72,219.72,219.72,219.72,105
09/20/2001,15:29,219.01,219.01,219.01,219.01,21
09/20/2001,15:32,218.25,218.25,218.25,218.25,1159
09/20/2001,15:33,217.96,217.96,217.96,217.96,422
09/20/2001,15:34,217.87,217.87,217.87,217.87,422
09/20/2001,15:35,217.58,217.58,217.58,217.58,2108
09/20/2001,15:36,217.39,217.39,217.39,217.39,1897
09/20/2001,15:37,218.82,218.82,218.82,218.82,738
09/20/2001,15:38,218.25,218.25,218.25,218.25,7588
09/20/2001,15:39,218.01,218.01,218.01,218.01,211
09/20/2001,15:45,217.96,217.96,217.96,217.96,1265
09/20/2001,15:48,218.72,218.72,218.72,218.72,21
09/20/2001,15:50,218.15,218.15,218.15,218.15,21
09/20/2001,15:51,217.34,217.34,217.34,217.34,422
09/20/2001,15:57,218.25,218.25,218.25,218.25,1159
09/20/2001,15:58,218.25,218.25,217.39,217.39,1475
09/20/2001,16:27,218.25,218.25,218.25,218.25,5269
09/21/2001,09:54,213.5,213.5,213.5,213.5,4321
09/21/2001,09:55,213.03,213.03,213.03,213.03,443
09/21/2001,09:57,214.45,214.45,214.45,214.45,211
09/21/2001,10:00,215.64,215.64,215.64,215.64,696
09/21/2001,10:01,215.16,215.16,215.16,215.16,21
09/21/2001,10:04,214.07,214.07,214.07,214.07,21
09/21/2001,10:06,217.3,217.3,217.3,217.3,21
09/21/2001,10:08,218.29,218.29,218.29,218.29,21
09/21/2001,10:09,218.25,218.25,218.25,218.25,63
09/21/2001,10:12,217.53,217.53,217.53,217.53,696
09/21/2001,10:14,218.06,218.06,218.06,218.06,2592
09/21/2001,10:15,218.06,218.06,218.06,218.06,84
09/21/2001,10:17,218.25,218.25,218.25,218.25,2108
09/21/2001,10:18,218.29,218.29,218.29,218.29,2171
09/21/2001,10:19,218.72,219.19,218.72,219.19,506
09/21/2001,10:20,219.67,220.14,219.67,219.67,2318
09/21/2001,10:21,219.67,220.14,218.72,220.14,927
09/21/2001,10:22,220.43,220.43,220.14,220.14,6049
09/21/2001,10:23,220.1,220.1,220.1,220.1,21
09/21/2001,10:24,219.19,220.62,219.19,220.62,7820
09/21/2001,10:25,221.57,221.57,221.57,221.57,674
09/21/2001,10:29,221.57,222.28,221.57,222.28,4321
09/21/2001,10:30,222.04,222.99,222.04,222.99,632
09/21/2001,10:31,222.04,222.04,221.99,221.99,885
09/21/2001,10:36,222.52,222.52,222.52,222.52,7377
09/21/2001,10:37,222.9,222.99,222.9,222.99,4131
09/21/2001,10:38,224.32,224.32,224.32,224.32,211
09/21/2001,10:39,225.36,225.36,225.36,225.36,422
09/21/2001,10:40,225.36,225.36,225.27,225.27,422
09/21/2001,10:42,227.17,227.17,227.17,227.17,42
09/21/2001,10:43,226.83,226.83,226.83,226.83,21
09/21/2001,10:44,227.17,227.17,226.88,226.88,948
09/21/2001,10:47,224.89,224.89,224.89,224.89,316
09/21/2001,10:48,226.31,226.31,226.31,226.31,674
09/21/2001,10:49,224.41,224.41,224.41,224.41,105
09/21/2001,10:50,223.94,223.94,223.94,223.94,422
09/21/2001,10:51,223.94,223.94,223.94,223.94,674
09/21/2001,10:53,224.6,224.6,224.6,224.6,105
09/21/2001,10:58,223.23,223.23,223.23,223.23,84
09/21/2001,11:01,224.41,224.65,224.41,224.65,169
09/21/2001,11:03,223.28,225.13,223.28,225.13,232
09/21/2001,11:06,224.65,224.65,224.65,224.65,105
09/21/2001,11:10,225.13,225.13,225.13,225.13,148
09/21/2001,11:14,225.79,225.79,225.79,225.79,105
09/21/2001,11:19,224.89,224.89,224.41,224.41,1265
09/21/2001,11:22,224.03,224.03,224.03,224.03,1054
09/21/2001,11:24,224.41,224.41,224.41,224.41,148
09/21/2001,11:25,223.94,223.94,223.94,223.94,63
09/21/2001,11:26,223.99,223.99,223.37,223.37,2108
09/21/2001,11:28,224.41,224.41,224.41,224.41,21
09/21/2001,11:29,224.41,224.41,224.41,224.41,2614
09/21/2001,11:30,224.13,224.13,224.13,224.13,105
09/21/2001,11:31,225.03,225.03,225.03,225.03,21
09/21/2001,11:33,224.65,224.65,224.65,224.65,21
09/21/2001,11:36,224.41,224.41,224.41,224.41,21
09/21/2001,11:39,224.37,224.37,224.37,224.37,84
09/21/2001,11:40,224.79,224.98,224.79,224.98,443
09/21/2001,11:48,224.56,224.56,224.56,224.56,21
09/21/2001,11:53,222.99,222.99,222.99,222.99,63
09/21/2001,12:11,222.99,222.99,222.99,222.99,63
09/21/2001,12:17,224.7,224.7,224.7,224.7,211
09/21/2001,12:21,226.07,226.07,226.07,226.07,21
09/21/2001,12:30,224.98,224.98,224.98,224.98,21
09/21/2001,12:36,227.17,227.17,227.17,227.17,717
09/21/2001,12:37,227.26,227.26,227.26,227.26,4426
09/21/2001,12:38,227.64,227.64,227.64,227.64,21
09/21/2001,12:40,225.84,225.84,225.84,225.84,63
09/21/2001,12:43,227.5,227.5,227.5,227.5,211
09/21/2001,12:46,227.64,227.64,227.64,227.64,126
09/21/2001,12:47,227.64,227.64,227.64,227.64,42
09/21/2001,12:49,227.64,227.64,227.64,227.64,653
09/21/2001,12:56,227.5,227.5,227.5,227.5,42
09/21/2001,13:03,226.31,227.4,226.31,227.4,2213
09/21/2001,13:12,226.79,226.79,226.79,226.79,211
09/21/2001,13:18,227.64,227.64,227.64,227.64,42
09/21/2001,13:19,227.78,227.78,227.78,227.78,2192
09/21/2001,13:20,229.25,229.25,229.25,229.25,84
09/21/2001,13:22,228.11,228.11,228.11,228.11,42
09/21/2001,13:27,228.68,228.68,228.68,228.68,42
09/21/2001,13:28,228.68,228.68,228.68,228.68,21
09/21/2001,13:36,229.35,229.35,228.68,228.68,653
09/21/2001,13:43,227.92,227.92,227.92,227.92,21
09/21/2001,13:44,229.82,229.82,229.82,229.82,21
09/21/2001,13:45,229.63,229.63,229.63,229.63,84
09/21/2001,13:48,229.73,229.73,229.73,229.73,653
09/21/2001,13:49,229.73,229.73,229.73,229.73,21
09/21/2001,13:57,228.45,228.45,228.45,228.45,105
09/21/2001,13:59,229.87,230.11,229.82,229.82,1075
09/21/2001,14:00,229.92,229.92,229.87,229.87,6386
09/21/2001,14:01,229.59,230.11,229.59,230.11,232
09/21/2001,14:02,229.4,229.4,229.4,229.4,105
09/21/2001,14:03,229.4,229.59,229.16,229.16,759
09/21/2001,14:04,229.63,229.63,229.63,229.63,9695
09/21/2001,14:05,229.16,229.16,229.16,229.16,422
09/21/2001,14:06,227.73,227.73,227.73,227.73,422
09/21/2001,14:07,228.21,228.49,227.26,227.26,1117
09/21/2001,14:08,226.6,226.6,226.6,226.6,1054
09/21/2001,14:09,226.31,226.31,226.31,226.31,1054
09/21/2001,14:11,228.45,228.45,228.45,228.45,21
09/21/2001,14:12,227.97,227.97,227.97,227.97,21
09/21/2001,14:13,228.02,228.02,227.02,227.02,126
09/21/2001,14:14,227.88,227.88,227.88,227.88,316
09/21/2001,14:34,225.88,225.88,225.88,225.88,422
09/21/2001,14:35,225.88,225.88,225.84,225.84,1096
09/21/2001,14:39,224.51,224.51,224.51,224.51,42
09/21/2001,15:04,227.26,227.26,227.26,227.26,5269
09/21/2001,15:07,226.31,226.31,226.31,226.31,316
09/21/2001,15:10,225.84,225.84,225.84,225.84,42
09/21/2001,15:22,227.02,227.02,227.02,227.02,126
09/21/2001,15:23,227.26,227.26,225.88,225.88,126
09/21/2001,15:24,227.21,227.21,227.21,227.21,21
09/21/2001,15:27,225.88,225.88,225.88,225.88,126
09/21/2001,15:28,225.88,225.88,225.88,225.88,927
09/21/2001,15:33,227.73,227.73,227.73,227.73,21
09/21/2001,15:38,227.73,228.21,227.73,228.21,253
09/21/2001,15:43,227.97,227.97,227.97,227.97,2108
09/21/2001,15:46,228.21,228.21,228.21,228.21,2529
09/21/2001,15:47,228.07,228.07,227.73,227.73,1391
09/21/2001,15:48,227.97,228.92,227.69,228.92,3225
09/21/2001,15:49,227.73,227.73,227.73,227.73,2635
09/21/2001,15:50,229.11,229.11,229.11,229.11,21
09/21/2001,15:55,227.97,227.97,227.36,227.36,2171
09/21/2001,15:58,229.11,229.11,229.11,229.11,42
09/21/2001,15:59,229.06,229.06,229.06,229.06,105
09/21/2001,16:00,229.16,229.16,229.16,229.16,63
09/24/2001,09:42,225.36,225.36,225.36,225.36,1307
09/24/2001,09:43,225.36,225.36,223.89,224.89,2951
09/24/2001,09:44,224.89,224.89,224.89,224.89,632
09/24/2001,09:45,223.94,223.94,223.94,223.94,5269
09/24/2001,09:47,223.46,223.94,223.46,223.94,26768
09/24/2001,09:48,222.04,222.04,222.04,222.04,422
09/24/2001,09:50,222.04,222.04,222.04,222.04,2108
09/24/2001,09:51,222.9,222.99,222.9,222.99,1054
09/24/2001,09:53,222.14,222.14,222.14,222.14,422
09/24/2001,09:55,222.09,222.09,222.09,222.09,2740
09/24/2001,09:56,222.09,222.09,222.09,222.09,316
09/24/2001,09:57,222.04,222.04,222.04,222.04,632
09/24/2001,09:58,222.04,222.04,222.04,222.04,1686
09/24/2001,09:59,222.04,222.28,221.09,222.28,2529
09/24/2001,10:00,222.28,222.28,222.28,222.28,211
09/24/2001,10:02,220.86,220.86,220.62,220.62,1054
09/24/2001,10:03,220.67,220.67,220.67,220.67,126
09/24/2001,10:06,222.28,222.28,222.28,222.28,63
09/24/2001,10:07,220.9,220.9,220.9,220.9,42
09/24/2001,10:09,220.86,220.86,220.67,220.67,991
09/24/2001,10:10,220.86,220.86,220.43,220.43,717
09/24/2001,10:11,220.52,220.52,220.38,220.38,2192
09/24/2001,10:15,220.14,220.14,220.14,220.14,211
09/24/2001,10:16,220.57,220.57,220.57,220.57,843
09/24/2001,10:20,221.33,221.33,221.33,221.33,105
09/24/2001,10:22,221.8,222.28,221.09,222.28,4279
09/24/2001,10:23,221.33,221.33,221.33,221.33,148
09/24/2001,10:24,221.33,221.33,221.33,221.33,105
09/24/2001,10:30,221.33,221.33,220.38,220.38,2951
09/24/2001,10:35,220.67,220.67,220.67,220.67,211
09/24/2001,10:37,220.62,220.62,220.14,220.14,464
09/24/2001,10:38,220.86,220.86,220.14,220.14,337
09/24/2001,10:39,220.38,220.38,220.38,220.38,422
09/24/2001,10:40,219.91,219.91,219.91,219.91,148
09/24/2001,10:53,222.04,222.04,222.04,222.04,21
09/24/2001,10:56,222.42,222.42,222.42,222.42,42
09/24/2001,10:57,221.33,221.33,221.33,221.33,2108
09/24/2001,10:58,220.62,220.62,220.62,220.62,21
09/24/2001,11:03,222.04,222.04,222.04,222.04,105
09/24/2001,11:17,223.42,223.42,223.42,223.42,42
09/24/2001,11:19,223.46,223.46,223.46,223.46,105
09/24/2001,11:21,222.33,222.33,222.33,222.33,21
09/24/2001,11:23,222.28,222.28,222.28,222.28,42
09/24/2001,11:28,223.46,223.46,223.46,223.46,211
09/24/2001,11:29,222.28,222.28,222.28,222.28,1222
09/24/2001,11:30,222.56,222.56,222.56,222.56,105
09/24/2001,11:32,222.28,222.28,222.28,222.28,1054
09/24/2001,11:41,221.09,221.09,221.09,221.09,211
09/24/2001,11:54,221.99,221.99,221.99,221.99,105
09/24/2001,12:02,221.09,221.09,221.09,221.09,105
09/24/2001,12:06,222.23,222.23,222.23,222.23,717
09/24/2001,12:09,221.14,221.14,221.14,221.14,211
09/24/2001,12:13,221.09,221.09,221.09,221.09,211
09/24/2001,12:16,221.57,221.57,221.57,221.57,5269
09/24/2001,12:20,221.47,221.47,221.47,221.47,211
09/24/2001,12:23,221.09,221.09,221.09,221.09,211
09/24/2001,12:24,221.47,221.47,221.09,221.09,232
09/24/2001,12:25,221.09,221.09,221.09,221.09,316
09/24/2001,12:26,220.62,220.62,220.62,220.62,211
09/24/2001,12:29,219.43,219.91,219.43,219.91,21183
09/24/2001,12:34,219.67,219.67,219.67,219.67,1054
09/24/2001,12:36,219.67,219.67,219.67,219.67,1054
09/24/2001,12:37,219.67,219.67,219.67,219.67,316
09/24/2001,12:38,219.67,219.67,219.67,219.67,632
09/24/2001,12:41,220.57,220.57,220.57,220.57,21
09/24/2001,12:47,220.38,220.38,220.38,220.38,21
09/24/2001,13:02,218.96,218.96,218.96,218.96,21
09/24/2001,13:03,218.96,218.96,218.96,218.96,253
09/24/2001,13:04,219.43,219.43,219.43,219.43,4194
09/24/2001,13:17,219.57,219.57,219.57,219.57,105
09/24/2001,13:19,218.77,218.77,218.77,218.77,211
09/24/2001,13:26,219.57,219.57,219.57,219.57,105
09/24/2001,13:38,218.48,218.48,218.48,218.48,105
09/24/2001,13:46,218.25,218.25,218.25,218.25,169
09/24/2001,13:49,217.53,217.53,217.53,217.53,211
09/24/2001,13:58,219.19,219.19,219.19,219.19,21
09/24/2001,14:13,217.87,217.87,217.87,217.87,211
09/24/2001,14:18,217.96,217.96,217.96,217.96,105
09/24/2001,14:22,218.25,218.25,218.25,218.25,42
09/24/2001,14:31,219.1,219.1,219.1,219.1,21
09/24/2001,14:37,217.53,217.96,217.53,217.96,295
09/24/2001,14:38,217.87,217.87,217.87,217.87,548
09/24/2001,14:41,218.91,218.91,218.91,218.91,211
09/24/2001,14:57,218.25,218.25,218.25,218.25,21
09/24/2001,15:02,216.82,216.87,216.82,216.87,379
09/24/2001,15:03,217.06,217.06,217.06,217.06,21
09/24/2001,15:15,216.11,216.11,216.11,216.11,105
09/24/2001,15:16,214.92,215.3,214.92,215.3,1159
09/24/2001,15:17,214.55,214.55,214.55,214.55,843
09/24/2001,15:19,213.98,213.98,213.98,213.98,105
09/24/2001,15:20,212.69,212.69,212.69,212.69,63
09/24/2001,15:21,213.26,213.26,213.26,213.26,42
09/24/2001,15:23,214.21,214.21,214.21,214.21,1054
09/24/2001,15:29,213.12,213.12,213.12,213.12,42
09/24/2001,15:33,213.98,213.98,213.98,213.98,674
09/24/2001,15:34,214.92,214.92,214.92,214.92,379
09/24/2001,15:37,214.92,214.92,214.92,214.92,42
09/24/2001,15:38,214.92,214.92,214.92,214.92,42
09/24/2001,15:39,216.3,216.3,216.3,216.3,42
09/24/2001,15:42,215.16,215.16,215.16,215.16,527
09/24/2001,15:44,216.59,216.59,215.68,215.68,674
09/24/2001,15:46,216.82,216.82,216.82,216.82,422
09/24/2001,15:47,216.82,216.82,216.82,216.82,1475
09/24/2001,15:51,216.44,216.44,216.21,216.21,63
09/24/2001,15:53,215.68,215.68,215.68,215.68,527
09/24/2001,15:54,215.68,216.82,215.68,216.82,4405
09/24/2001,15:55,216.11,216.11,216.11,216.11,274
09/24/2001,15:56,216.11,216.11,216.11,216.11,84
09/24/2001,15:58,216.21,216.21,216.21,216.21,105
09/25/2001,09:48,216.44,216.44,216.44,216.44,148
09/25/2001,10:00,216.44,216.44,216.44,216.44,105
09/25/2001,10:01,215.97,215.97,215.97,215.97,590
09/25/2001,10:02,215.87,215.87,215.87,215.87,63
09/25/2001,10:03,214.45,214.45,214.45,214.45,211
09/25/2001,10:04,215.4,215.4,215.4,215.4,422
09/25/2001,10:06,216.06,216.06,216.06,216.06,42
09/25/2001,10:08,216.06,216.06,216.06,216.06,105
09/25/2001,10:09,215.4,215.4,215.4,215.4,211
09/25/2001,10:10,215.87,215.87,215.87,215.87,653
09/25/2001,10:11,214.45,214.45,214.45,214.45,422
09/25/2001,10:12,214.21,214.21,212.79,212.79,1117
09/25/2001,10:13,214.17,214.17,214.07,214.07,84
09/25/2001,10:16,214.21,214.21,214.21,214.21,801
09/25/2001,10:17,213.5,213.5,213.5,213.5,211
09/25/2001,10:19,213.26,213.26,213.26,213.26,738
09/25/2001,10:21,212.13,212.13,211.84,211.84,3098
09/25/2001,10:22,212.79,212.79,212.79,212.79,211
09/25/2001,10:23,211.6,212.65,211.6,212.65,590
09/25/2001,10:24,211.6,211.6,211.13,211.22,1138
09/25/2001,10:25,210.65,210.65,210.65,210.65,653
09/25/2001,10:26,210.94,210.94,210.65,210.65,126
09/25/2001,10:27,211.03,211.03,211.03,211.03,211
09/25/2001,10:28,212.08,212.17,212.08,212.17,1054
09/25/2001,10:31,212.03,212.03,212.03,212.03,21
09/25/2001,10:32,210.94,210.94,210.94,210.94,42
09/25/2001,10:36,211.08,211.08,211.08,211.08,717
09/25/2001,10:38,211.6,211.6,211.6,211.6,422
09/25/2001,10:40,211.6,211.6,211.6,211.6,422
09/25/2001,10:41,210.13,210.13,210.13,210.13,84
09/25/2001,10:44,212.03,212.03,212.03,212.03,21
09/25/2001,10:47,210.84,210.84,210.84,210.84,211
09/25/2001,10:48,211.13,212.08,211.13,212.03,1138
09/25/2001,10:51,211.37,211.37,211.37,211.37,5269
09/25/2001,10:53,211.37,211.41,210.94,211.41,1770
09/25/2001,10:54,210.89,210.89,210.89,210.89,4637
09/25/2001,10:55,211.37,211.51,211.37,211.51,126
09/25/2001,10:56,211.37,211.37,211.37,211.37,422
09/25/2001,10:57,210.75,210.75,210.75,210.75,42
09/25/2001,11:00,210.28,210.28,210.28,210.28,717
09/25/2001,11:01,210.32,210.32,210.32,210.32,21
09/25/2001,11:02,211.37,211.37,211.37,211.37,21
09/25/2001,11:06,211.84,211.84,211.84,211.84,42
09/25/2001,11:08,209.99,211.51,209.99,211.51,4258
09/25/2001,11:10,210.18,210.18,210.18,210.18,21
09/25/2001,11:12,212.32,212.32,210.84,210.84,738
09/25/2001,11:13,212.03,212.03,212.03,212.03,5269
09/25/2001,11:14,212.03,212.03,212.03,212.03,42
09/25/2001,11:15,212.17,212.17,212.17,212.17,21
09/25/2001,11:21,211.32,211.32,211.32,211.32,148
09/25/2001,11:22,212.22,212.27,212.08,212.08,232
09/25/2001,11:23,212.27,213.45,211.65,211.65,674
09/25/2001,11:24,211.6,211.6,211.6,211.6,696
09/25/2001,11:25,212.93,212.93,212.93,212.93,21
09/25/2001,11:27,212.32,212.74,211.7,211.7,126
09/25/2001,11:31,212.74,212.74,212.74,212.74,21
09/25/2001,11:33,212.55,212.55,212.55,212.55,42
09/25/2001,11:37,212.32,212.32,212.32,212.32,126
09/25/2001,11:38,212.32,212.32,211.6,211.6,717
09/25/2001,11:48,211.22,211.22,211.22,211.22,717
09/25/2001,11:49,211.32,211.89,211.32,211.89,253
09/25/2001,11:54,212.27,212.27,212.27,212.27,21
09/25/2001,11:56,211.41,211.41,211.41,211.41,42
09/25/2001,12:00,211.37,211.37,211.37,211.37,232
09/25/2001,12:01,211.37,211.84,210.65,211.7,1602
09/25/2001,12:04,211.46,211.46,211.46,211.46,21
09/25/2001,12:09,210.65,211.22,210.65,211.22,295
09/25/2001,12:10,210.18,210.18,210.18,210.18,211
09/25/2001,12:11,210.23,210.23,210.23,210.23,422
09/25/2001,12:13,210.18,210.18,210.18,210.18,422
09/25/2001,12:15,210.32,210.32,210.32,210.32,422
09/25/2001,12:18,210.42,210.42,210.42,210.42,42
09/25/2001,12:24,209.71,209.71,209.71,209.71,717
09/25/2001,12:25,210.42,210.42,210.42,210.42,232
09/25/2001,12:28,211.27,211.27,211.27,211.27,316
09/25/2001,12:35,209.94,209.94,209.94,209.94,1054
09/25/2001,12:36,210.61,210.61,210.61,210.61,169
09/25/2001,12:41,209.23,209.23,209.23,209.23,42
09/25/2001,12:50,210.84,210.84,210.84,210.84,2108
09/25/2001,12:52,209.56,209.56,209.56,209.56,21
09/25/2001,13:01,210.84,210.84,210.84,210.84,105
09/25/2001,13:02,209.71,209.71,209.71,209.71,2108
09/25/2001,13:15,208.99,208.99,208.99,208.99,211
09/25/2001,13:19,208.76,208.76,208.76,208.76,21
09/25/2001,13:22,209.61,209.61,208.99,208.99,253
09/25/2001,13:24,208.9,208.9,208.9,208.9,422
09/25/2001,13:25,208.9,208.9,208.76,208.76,1159
09/25/2001,13:27,208.38,208.38,208.38,208.38,42
09/25/2001,13:29,208.28,208.28,208.28,208.28,21
09/25/2001,13:37,207.05,207.05,207.05,207.05,717
09/25/2001,13:43,208.05,208.05,208.05,208.05,21
09/25/2001,13:46,207.1,207.1,207.1,207.1,105
09/25/2001,13:48,207.62,207.62,207.62,207.62,2108
09/25/2001,13:49,206.48,206.72,206.48,206.72,717
09/25/2001,14:01,207.33,207.33,207.33,207.33,105
09/25/2001,14:02,207.43,207.43,207.43,207.43,21
09/25/2001,14:05,207.81,207.81,207.81,207.81,1391
09/25/2001,14:07,208.76,209.42,208.76,209.42,169
09/25/2001,14:08,208.76,208.76,208.76,208.76,211
09/25/2001,14:10,208.76,208.76,208.76,208.76,422
09/25/2001,14:11,209.52,209.52,209.52,209.52,422
09/25/2001,14:12,208.8,208.8,208.76,208.76,1412
09/25/2001,14:13,208.76,208.76,208.76,208.76,1391
09/25/2001,14:25,208.52,208.52,208.52,208.52,1054
09/25/2001,14:26,208.14,208.14,208.14,208.14,6323
09/25/2001,14:28,208.19,208.24,208.19,208.24,232
09/25/2001,14:40,208.66,208.66,208.66,208.66,21
09/25/2001,14:43,208.76,208.76,208.76,208.76,105
09/25/2001,14:44,208.76,208.76,208.76,208.76,21
09/25/2001,14:47,208.66,208.66,208.66,208.66,295
09/25/2001,14:58,208.66,208.66,208.66,208.66,422
09/25/2001,15:00,208.76,208.76,208.76,208.76,105
09/25/2001,15:01,208.33,208.33,208.33,208.33,422
09/25/2001,15:06,208.99,208.99,208.99,208.99,21
09/25/2001,15:07,208.76,208.76,208.76,208.76,21
09/25/2001,15:09,208.33,208.52,208.33,208.52,632
09/25/2001,15:10,208.28,208.28,208.05,208.05,632
09/25/2001,15:11,208.05,208.05,208.05,208.05,422
09/25/2001,15:12,208.05,208.05,208.05,208.05,42
09/25/2001,15:13,208.52,208.52,208.52,208.52,63
09/25/2001,15:16,208.28,208.28,208.28,208.28,316
09/25/2001,15:24,207.19,207.19,207.19,207.19,422
09/25/2001,15:33,207.57,207.57,207.57,207.57,422
09/25/2001,15:36,207.33,207.33,207.33,207.33,211
09/25/2001,15:45,207.57,207.57,207.57,207.57,26346
09/25/2001,15:46,208.47,208.47,208.47,208.47,2108
09/25/2001,15:48,207.76,207.76,207.76,207.76,211
09/25/2001,15:54,207.9,207.9,207.9,207.9,21
09/25/2001,15:56,207.9,207.9,207.9,207.9,63
09/25/2001,15:58,208.52,208.52,208.52,208.52,105
09/25/2001,15:59,208.52,208.76,208.52,208.76,63
09/25/2001,16:00,208.76,208.76,208.76,208.76,211
09/26/2001,09:38,208.53,208.53,208.53,208.53,843
09/26/2001,09:40,207.11,207.11,207.11,207.11,211
09/26/2001,09:41,206.4,206.64,206.4,206.64,6576
09/26/2001,09:45,206.4,207.11,206.4,207.11,801
09/26/2001,09:46,206.64,206.64,205.92,205.92,464
09/26/2001,09:47,206.87,206.87,206.87,206.87,84
09/26/2001,09:48,206.87,206.87,206.87,206.87,211
09/26/2001,09:49,206.3,206.59,206.3,206.59,1328
09/26/2001,09:51,205.69,205.69,205.59,205.59,316
09/26/2001,09:53,205.36,205.36,204.98,204.98,738
09/26/2001,09:54,205.45,205.45,205.26,205.26,1243
09/26/2001,09:55,204.55,204.55,204.55,204.55,632
09/26/2001,09:56,204.41,204.41,204.41,204.41,527
09/26/2001,09:57,204.69,204.88,204.26,204.26,801
09/26/2001,09:58,204.03,204.03,204.03,204.03,1054
09/26/2001,09:59,204.03,204.03,204.03,204.03,21
09/26/2001,10:01,203.84,203.84,203.84,203.84,738
09/26/2001,10:06,205.36,205.36,205.36,205.36,105
09/26/2001,10:09,206.4,206.4,206.4,206.4,211
09/26/2001,10:10,205.26,205.26,205.26,205.26,105
09/26/2001,10:11,206.35,206.35,206.35,206.35,84
09/26/2001,10:12,205.59,205.59,205.59,205.59,105
09/26/2001,10:13,205.73,205.73,205.69,205.69,379
09/26/2001,10:18,205.92,205.92,205.92,205.92,63
09/26/2001,10:20,205.69,205.69,205.69,205.69,63
09/26/2001,10:23,205.78,205.78,205.17,205.17,4637
09/26/2001,10:24,206.4,206.4,206.4,206.4,422
09/26/2001,10:26,207.59,207.59,207.59,207.59,84
09/26/2001,10:27,207.82,207.82,207.82,207.82,21
09/26/2001,10:28,207.59,207.59,207.59,207.59,443
09/26/2001,10:31,207.59,207.59,207.59,207.59,21
09/26/2001,10:32,206.87,206.87,206.87,206.87,211
09/26/2001,10:33,207.59,208.01,207.59,208.01,253
09/26/2001,10:34,208.06,208.06,208.06,208.06,843
09/26/2001,10:39,208.77,208.91,208.77,208.91,632
09/26/2001,10:40,209.25,209.25,209.25,209.25,10538
09/26/2001,10:44,208.77,208.77,208.77,208.77,422
09/26/2001,10:47,207.82,207.82,207.82,207.82,422
09/26/2001,10:54,208.53,208.53,208.53,208.53,780
09/26/2001,10:55,207.82,207.82,207.49,207.49,2529
09/26/2001,10:56,207.73,207.73,207.73,207.73,211
09/26/2001,10:57,206.4,206.4,205.92,205.92,443
09/26/2001,10:58,205.92,206.4,205.92,206.4,632
09/26/2001,11:00,204.88,204.88,204.88,204.88,717
09/26/2001,11:05,206.59,206.59,206.59,206.59,148
09/26/2001,11:10,205.21,205.21,205.21,205.21,63
09/26/2001,11:11,205.26,205.26,205.26,205.26,105
09/26/2001,11:12,205.21,205.21,205.21,205.21,42
09/26/2001,11:13,204.98,204.98,204.98,204.98,379
09/26/2001,11:14,204.83,204.83,204.83,204.83,211
09/26/2001,11:19,204.31,204.31,204.31,204.31,21
09/26/2001,11:20,204.88,204.88,204.88,204.88,780
09/26/2001,11:21,204.03,204.03,204.03,204.03,21
09/26/2001,11:22,204.03,204.03,204.03,204.03,464
09/26/2001,11:23,203.98,203.98,203.84,203.84,632
09/26/2001,11:25,203.5,203.5,203.5,203.5,527
09/26/2001,11:29,203.46,203.46,203.46,203.46,21
09/26/2001,11:31,203.31,203.31,203.31,203.31,105
09/26/2001,11:32,202.84,202.84,202.84,202.84,316
09/26/2001,11:34,203.79,203.79,203.79,203.79,42
09/26/2001,11:37,203.31,203.31,202.98,202.98,738
09/26/2001,11:47,203.79,203.79,203.79,203.79,63
09/26/2001,11:49,203.65,204.03,203.65,204.03,5585
09/26/2001,11:50,204.03,204.03,204.03,204.03,422
09/26/2001,11:51,204.03,204.03,204.03,204.03,316
09/26/2001,11:59,204.5,204.5,203.31,203.31,11065
09/26/2001,12:02,204.07,204.07,204.07,204.07,21
09/26/2001,12:06,203.36,203.36,203.36,203.36,21
09/26/2001,12:07,203.41,203.41,203.41,203.41,63
09/26/2001,12:12,203.36,203.36,203.36,203.36,211
09/26/2001,12:13,202.89,202.89,202.89,202.89,63
09/26/2001,12:28,203.08,203.08,203.08,203.08,21
09/26/2001,12:46,204.74,204.74,204.74,204.74,63
09/26/2001,12:48,205.69,205.69,205.69,205.69,42
09/26/2001,12:53,204.5,204.5,204.5,204.5,84
09/26/2001,12:54,204.03,204.03,204.03,204.03,422
09/26/2001,12:56,204.03,204.03,204.03,204.03,295
09/26/2001,12:58,203.69,203.69,203.69,203.69,105
09/26/2001,12:59,204.03,204.03,204.03,204.03,211
09/26/2001,13:04,203.27,203.27,203.27,203.27,21
09/26/2001,13:08,203.46,203.46,203.46,203.46,316
09/26/2001,13:09,203.08,203.08,203.08,203.08,211
09/26/2001,13:15,202.84,202.84,202.84,202.84,63
09/26/2001,13:17,202.6,202.6,202.6,202.6,42
09/26/2001,13:18,201.89,201.89,201.89,201.89,84
09/26/2001,13:19,203.55,203.55,203.55,203.55,105
09/26/2001,13:22,203.79,203.79,203.79,203.79,105
09/26/2001,13:24,202.6,202.6,202.6,202.6,738
09/26/2001,13:28,202.7,202.7,202.7,202.7,105
09/26/2001,13:33,202.22,202.22,201.94,201.94,1370
09/26/2001,13:34,201.65,201.65,201.65,201.65,211
09/26/2001,13:35,202.84,202.84,202.84,202.84,211
09/26/2001,13:40,202.84,202.84,202.84,202.84,42
09/26/2001,13:49,204.22,204.22,204.22,204.22,21
09/26/2001,14:00,204.5,204.5,204.5,204.5,527
09/26/2001,14:01,203.6,203.6,203.6,203.6,422
09/26/2001,14:02,204.5,204.5,204.5,204.5,211
09/26/2001,14:05,204.03,204.98,204.03,204.98,232
09/26/2001,14:06,204.98,204.98,204.98,204.98,211
09/26/2001,14:08,204.98,204.98,204.98,204.98,211
09/26/2001,14:10,205.54,205.54,205.54,205.54,1665
09/26/2001,14:11,204.98,204.98,204.98,204.98,190
09/26/2001,14:12,205.26,205.26,204.98,204.98,2740
09/26/2001,14:13,204.6,204.6,203.65,204.55,843
09/26/2001,14:17,204.88,204.88,204.88,204.88,21
09/26/2001,14:18,204.88,204.88,203.79,203.79,21097
09/26/2001,14:19,204.26,204.26,203.79,203.79,211
09/26/2001,14:20,203.6,203.6,203.6,203.6,105
09/26/2001,14:27,203.79,203.79,203.79,203.79,105
09/26/2001,14:34,203.55,203.55,203.55,203.55,42
09/26/2001,14:45,203.46,203.46,203.46,203.46,42
09/26/2001,14:46,202.79,202.79,202.79,202.79,42
09/26/2001,14:49,203.46,203.46,203.46,203.46,105
09/26/2001,14:55,203.55,203.55,203.55,203.55,2108
09/26/2001,15:01,204.03,204.03,204.03,204.03,21
09/26/2001,15:06,203.12,203.12,203.12,203.12,21
09/26/2001,15:09,204.74,204.74,204.74,204.74,21
09/26/2001,15:13,203.12,203.12,203.08,203.08,569
09/26/2001,15:14,202.89,203.08,202.89,203.08,611
09/26/2001,15:16,202.75,202.75,202.75,202.75,21
09/26/2001,15:17,202.6,202.6,202.6,202.6,422
09/26/2001,15:21,203.79,203.79,203.79,203.79,21
09/26/2001,15:35,202.13,202.13,202.13,202.13,1054
09/26/2001,15:37,202.6,202.6,201.65,201.65,232
09/26/2001,15:38,201.18,201.65,201.18,201.65,885
09/26/2001,15:41,202.32,202.32,202.32,202.32,42
09/26/2001,15:47,202.32,202.32,202.32,202.32,2108
09/26/2001,15:48,202.37,202.37,202.37,202.37,63
09/26/2001,15:49,202.37,202.37,202.37,202.37,1012
09/26/2001,15:50,202.37,202.37,202.37,202.37,211
09/26/2001,15:53,202.46,202.46,202.46,202.46,21
09/26/2001,15:55,203.27,203.27,203.27,203.27,211
09/26/2001,15:56,203.27,203.27,203.17,203.17,2065
09/27/2001,09:42,205.45,205.45,205.45,205.45,485
09/27/2001,09:45,206.4,206.4,206.4,206.4,211
09/27/2001,09:46,206.78,206.78,206.78,206.78,169
09/27/2001,09:47,206.4,206.4,206.21,206.21,126
09/27/2001,09:50,205.45,205.45,205.45,205.45,211
09/27/2001,09:51,205.45,205.45,205.45,205.45,211
09/27/2001,09:53,205.21,205.21,205.21,205.21,211
09/27/2001,09:54,204.98,205.45,204.98,205.45,1770
09/27/2001,09:56,204.03,204.03,202.7,202.7,2318
09/27/2001,10:06,202.6,202.6,202.6,202.6,21
09/27/2001,10:13,199.95,199.95,199.95,199.95,42
09/27/2001,10:14,199.95,199.95,199.95,199.95,63
09/27/2001,10:20,199.99,199.99,199.99,199.99,63
09/27/2001,10:27,200.52,200.52,200.47,200.47,1159
09/27/2001,10:31,200.23,200.23,200.23,200.23,105
09/27/2001,10:32,200.33,200.33,200.33,200.33,422
09/27/2001,10:34,199.14,199.14,199.14,199.14,42
09/27/2001,10:37,198.62,198.62,198.62,198.62,84
09/27/2001,10:39,199.28,199.28,199.28,199.28,105
09/27/2001,10:52,198.38,198.38,198.38,198.38,42
09/27/2001,11:05,199.28,199.28,198.76,198.76,232
09/27/2001,11:15,199.76,199.76,199.76,199.76,21
09/27/2001,11:30,199,199,199,199,21
09/27/2001,11:32,200.04,200.04,198.43,198.43,126
09/27/2001,11:33,198.85,198.85,198.85,198.85,42
09/27/2001,11:49,199.85,199.85,199.85,199.85,105
09/27/2001,11:53,199.28,199.28,199.28,199.28,211
09/27/2001,11:56,200.33,200.33,200.33,200.33,4215
09/27/2001,12:23,198.9,198.9,198.9,198.9,21
09/27/2001,12:30,200.23,200.23,200.23,200.23,21
09/27/2001,12:34,199.95,199.95,199.95,199.95,232
09/27/2001,12:39,199.95,199.95,199.95,199.95,105
09/27/2001,12:41,200.14,200.14,200.14,200.14,105
09/27/2001,12:43,200.33,200.33,200.33,200.33,316
09/27/2001,13:01,200.23,200.23,200.23,200.23,3161
09/27/2001,13:03,199.99,199.99,199.99,199.99,126
09/27/2001,13:04,199.99,199.99,199.99,199.99,190
09/27/2001,13:09,200.18,200.18,199.57,199.57,843
09/27/2001,13:12,200.23,200.89,200.23,200.89,2213
09/27/2001,13:28,200.94,200.99,200.94,200.99,169
09/27/2001,13:34,201.13,201.13,201.13,201.13,105
09/27/2001,13:39,200.94,200.94,199.52,199.52,1475
09/27/2001,13:45,199.8,199.8,199.8,199.8,42
09/27/2001,13:50,200.71,200.71,200.71,200.71,105
09/27/2001,13:52,200.94,200.94,200.94,200.94,105
09/27/2001,13:56,202.03,202.03,202.03,202.03,105
09/27/2001,14:01,202.03,202.03,202.03,202.03,211
09/27/2001,14:06,201.61,201.61,201.61,201.61,84
09/27/2001,14:09,201.94,201.94,201.94,201.94,105
09/27/2001,14:10,201.89,201.89,201.89,201.89,2108
09/27/2001,14:11,201.89,201.89,201.89,201.89,316
09/27/2001,14:25,202.22,203.88,202.22,202.22,295
09/27/2001,14:26,202.13,202.13,202.13,202.13,105
09/27/2001,14:29,202.94,202.94,202.94,202.94,105
09/27/2001,14:34,202.84,202.84,202.84,202.84,105
09/27/2001,14:35,203.46,203.46,203.46,203.46,105
09/27/2001,14:37,203.55,203.55,203.55,203.55,105
09/27/2001,14:38,203.93,203.93,203.93,203.93,105
09/27/2001,14:39,204.74,204.74,204.5,204.5,1075
09/27/2001,14:40,204.88,204.88,204.79,204.79,126
09/27/2001,14:41,204.98,205.26,204.03,205.21,4847
09/27/2001,14:42,204.98,204.98,204.69,204.69,864
09/27/2001,14:45,204.03,204.03,203.93,203.93,1075
09/27/2001,14:53,204.98,204.98,204.98,204.98,63
09/27/2001,14:54,205.59,205.59,205.59,205.59,148
09/27/2001,14:56,205.35,205.5,205.35,205.5,316
09/27/2001,14:57,206.16,206.16,205.45,205.45,422
09/27/2001,14:59,205.64,205.64,205.64,205.64,1054
09/27/2001,15:00,205.69,205.69,205.69,205.69,42
09/27/2001,15:01,206.07,206.3,206.07,206.3,169
09/27/2001,15:02,206.26,206.49,206.26,206.49,316
09/27/2001,15:03,206.64,206.64,206.64,206.64,105
09/27/2001,15:04,206.87,207.4,206.87,207.4,63
09/27/2001,15:05,207.21,207.54,207.21,207.54,253
09/27/2001,15:06,207.63,207.63,207.63,207.63,211
09/27/2001,15:07,207.82,207.82,207.82,207.82,21
09/27/2001,15:08,207.35,207.92,207.35,207.92,5690
09/27/2001,15:09,206.87,206.87,206.87,206.87,422
09/27/2001,15:13,206.3,206.3,206.3,206.3,211
09/27/2001,15:14,206.11,206.11,206.11,206.11,63
09/27/2001,15:15,206.4,206.4,206.4,206.4,1475
09/27/2001,15:23,206.35,206.35,206.35,206.35,126
09/27/2001,15:24,206.49,206.49,206.49,206.49,63
09/27/2001,15:26,206.59,206.59,206.59,206.59,105
09/27/2001,15:27,206.54,206.54,206.49,206.49,232
09/27/2001,15:30,206.49,206.49,206.49,206.49,105
09/27/2001,15:36,207.25,207.25,207.25,207.25,42
09/27/2001,15:41,207.54,207.54,207.54,207.54,21
09/27/2001,15:43,207.49,207.59,207.49,207.49,443
09/27/2001,15:53,208.77,208.77,208.77,208.77,42
09/27/2001,15:54,209.58,209.58,209.58,209.58,42
09/27/2001,15:57,209.72,209.72,209.72,209.72,42
09/27/2001,15:59,209.72,209.72,209.72,209.72,5269
09/28/2001,09:41,214.47,214.47,214.47,214.47,5311
09/28/2001,09:42,214.7,214.7,214.7,214.7,337
09/28/2001,09:43,215.89,215.89,215.89,215.89,232
09/28/2001,09:45,214.7,215.79,214.7,215.79,569
09/28/2001,09:46,214.75,215.75,214.7,214.7,1265
09/28/2001,09:50,214.84,214.84,214.7,214.7,1159
09/28/2001,09:51,214.47,214.47,214.47,214.47,63
09/28/2001,09:52,214.75,215.32,214.7,214.7,2318
09/28/2001,09:53,215.18,215.18,215.18,215.18,42
09/28/2001,09:54,214.7,214.7,214.7,214.7,632
09/28/2001,09:56,215.41,215.41,215.41,215.41,105
09/28/2001,09:57,216.55,216.55,215.89,216.36,21244
09/28/2001,09:58,216.36,216.36,216.36,216.36,274
09/28/2001,09:59,216.36,216.36,216.36,216.36,105
09/28/2001,10:00,217.31,217.31,217.31,217.31,422
09/28/2001,10:02,217.55,217.55,217.55,217.55,358
09/28/2001,10:03,217.55,217.55,217.55,217.55,84
09/28/2001,10:05,218.26,218.26,218.26,218.26,10538
09/28/2001,10:08,217.31,217.31,217.31,217.31,21
09/28/2001,10:10,216.79,216.79,216.7,216.7,148
09/28/2001,10:13,218.4,218.4,218.26,218.26,2129
09/28/2001,10:15,218.4,218.4,218.4,218.4,21
09/28/2001,10:16,218.17,218.17,218.02,218.02,316
09/28/2001,10:17,218.02,218.02,218.02,218.02,211
09/28/2001,10:19,218.02,218.02,218.02,218.02,211
09/28/2001,10:20,217.93,217.93,217.93,217.93,211
09/28/2001,10:21,217.93,217.98,217.93,217.98,2150
09/28/2001,10:22,218.02,218.02,218.02,218.02,379
09/28/2001,10:23,218.02,218.21,218.02,218.21,274
09/28/2001,10:25,218.26,218.26,218.26,218.26,21
09/28/2001,10:26,217.93,217.93,217.93,217.93,211
09/28/2001,10:27,218.55,218.55,218.55,218.55,105
09/28/2001,10:28,218.55,218.55,218.21,218.55,105
09/28/2001,10:29,217.31,218.31,217.31,218.31,485
09/28/2001,10:30,218.26,218.26,218.26,218.26,21
09/28/2001,10:32,217.07,217.55,217.07,217.55,126
09/28/2001,10:33,217.55,217.55,217.55,217.55,42
09/28/2001,10:34,218.21,218.21,218.21,218.21,2108
09/28/2001,10:36,218.26,218.4,218.26,218.4,695
09/28/2001,10:45,217.69,217.69,217.69,217.69,2108
09/28/2001,10:46,217.31,217.31,217.31,217.31,211
09/28/2001,10:48,217.69,217.69,217.69,217.69,105
09/28/2001,10:50,217.07,217.07,217.07,217.07,21
09/28/2001,10:52,217.07,217.07,217.07,217.07,42
09/28/2001,10:54,217.07,217.07,217.07,217.07,84
09/28/2001,10:55,217.79,217.79,217.74,217.74,337
09/28/2001,10:56,218.4,218.4,218.4,218.4,2108
09/28/2001,11:07,218.97,219.26,218.97,219.26,126
09/28/2001,11:08,219.4,219.4,219.4,219.4,211
09/28/2001,11:09,219.92,219.92,219.92,219.92,63
09/28/2001,11:10,220.11,220.11,220.11,220.11,211
09/28/2001,11:12,220.63,220.63,220.63,220.63,42
09/28/2001,11:13,221.06,221.06,221.06,221.06,674
09/28/2001,11:16,220.59,220.59,220.59,220.59,84
09/28/2001,11:17,220.73,220.92,220.73,220.92,3372
09/28/2001,11:19,221.34,221.34,221.34,221.34,42
09/28/2001,11:20,221.58,221.58,221.58,221.58,2065
09/28/2001,11:22,221.77,221.77,221.34,221.34,232
09/28/2001,11:23,221.72,221.72,221.72,221.72,126
09/28/2001,11:24,221.72,221.72,221.58,221.58,42
09/28/2001,11:25,221.77,221.82,221.77,221.82,738
09/28/2001,11:26,221.11,221.58,221.11,221.58,126
09/28/2001,11:28,221.82,221.82,221.82,221.82,105
09/28/2001,11:30,221.58,221.58,221.58,221.58,1475
09/28/2001,11:36,222.34,222.34,222.34,222.34,3161
09/28/2001,11:38,222.29,222.29,222.29,222.29,211
09/28/2001,11:40,222.67,222.67,222.67,222.67,42
09/28/2001,11:45,222.2,222.2,222.2,222.2,21
09/28/2001,11:46,222.34,222.34,222.34,222.34,105
09/28/2001,11:49,221.11,221.11,221.11,221.11,42
09/28/2001,11:55,221.82,221.82,221.82,221.82,105
09/28/2001,11:58,222.29,222.29,222.29,222.29,42
09/28/2001,11:59,222.34,222.34,222.34,222.34,1054
09/28/2001,12:00,222.06,222.06,222.06,222.06,105
09/28/2001,12:02,222.06,222.06,221.82,221.82,316
09/28/2001,12:05,221.34,221.34,221.34,221.34,42
09/28/2001,12:08,221.34,221.34,221.34,221.34,21
09/28/2001,12:12,221.49,222.29,221.49,222.29,1939
09/28/2001,12:23,222.29,222.29,222.29,222.29,211
09/28/2001,12:29,222.06,222.06,222.06,222.06,105
09/28/2001,12:31,220.63,220.63,220.63,220.63,42
09/28/2001,12:36,221.77,221.77,221.77,221.77,2318
09/28/2001,12:47,220.73,220.73,220.73,220.73,759
09/28/2001,12:49,220.25,220.25,220.25,220.25,169
09/28/2001,12:53,220.4,220.4,220.4,220.4,21
09/28/2001,12:55,219.92,219.92,219.92,219.92,42
09/28/2001,13:00,220.4,220.4,220.4,220.4,21
09/28/2001,13:02,220.4,220.4,219.97,219.97,105
09/28/2001,13:03,219.73,220.25,219.73,220.25,126
09/28/2001,13:07,220.4,220.4,220.4,220.4,885
09/28/2001,13:08,220.4,220.4,220.4,220.4,190
09/28/2001,13:09,220.63,220.63,220.63,220.63,632
09/28/2001,13:10,220.63,220.63,220.63,220.63,1054
09/28/2001,13:11,220.63,220.63,220.63,220.63,2108
09/28/2001,13:12,221.58,221.58,221.58,221.58,2108
09/28/2001,13:18,221.11,221.11,221.11,221.11,10538
09/28/2001,13:31,222.44,222.44,222.44,222.44,21
09/28/2001,13:36,222.44,222.44,222.44,222.44,84
09/28/2001,13:39,222.91,222.91,222.91,222.91,21
09/28/2001,13:40,223.01,223.01,223.01,223.01,105
09/28/2001,13:42,223.91,223.91,223.91,223.91,21
09/28/2001,13:44,223.01,223.01,223.01,223.01,148
09/28/2001,13:47,223.01,223.01,223.01,223.01,42
09/28/2001,13:49,222.77,222.77,222.77,222.77,211
09/28/2001,13:55,223.01,223.01,223.01,223.01,105
09/28/2001,13:56,223.01,223.01,223.01,223.01,2171
09/28/2001,13:57,222.77,222.77,222.77,222.77,21
09/28/2001,13:59,223.01,223.01,223.01,223.01,5269
09/28/2001,14:01,223.01,223.01,223.01,223.01,8430
09/28/2001,14:30,222.29,222.29,222.29,222.29,422
09/28/2001,14:37,223.01,223.01,223.01,223.01,2108
09/28/2001,14:46,223.24,223.24,223.24,223.24,42
09/28/2001,14:49,223.01,223.01,223.01,223.01,674
09/28/2001,14:53,221.91,221.91,221.91,221.91,21
09/28/2001,14:54,221.91,221.91,221.91,221.91,105
09/28/2001,14:59,222.44,222.44,222.44,222.44,42
09/28/2001,15:04,223.01,223.01,223.01,223.01,2108
09/28/2001,15:05,223.01,223.01,223.01,223.01,10538
09/28/2001,15:07,223.72,223.72,223.72,223.72,42
09/28/2001,15:11,223.05,223.05,223.05,223.05,211
09/28/2001,15:14,223.48,223.48,223.48,223.48,422
09/28/2001,15:18,223.53,223.53,223.53,223.53,422
09/28/2001,15:21,223.62,223.62,223.62,223.62,422
09/28/2001,15:35,223.24,223.81,223.24,223.81,1096
09/28/2001,15:39,223.01,223.01,223.01,223.01,18420
09/28/2001,15:42,222.91,222.91,222.91,222.91,84
09/28/2001,15:45,223.01,223.01,223.01,223.01,21076
09/28/2001,15:48,223.67,223.67,223.67,223.67,717
09/28/2001,15:49,223.67,223.67,223.67,223.67,42
09/28/2001,15:50,223.01,223.01,223.01,223.01,84
09/28/2001,15:51,222.91,223.53,222.91,223.53,4173
09/28/2001,15:53,223.01,223.01,223.01,223.01,2108
09/28/2001,15:54,223.39,223.39,223.39,223.39,42
10/01/2001,09:40,220.97,220.97,220.97,220.97,1012
10/01/2001,09:41,219.21,219.21,219.21,219.21,21
10/01/2001,09:44,218.83,218.83,218.83,218.83,211
10/01/2001,09:45,219.35,219.35,219.35,219.35,42
10/01/2001,09:46,218.12,218.12,218.12,218.12,211
10/01/2001,09:49,217.79,217.79,216.88,216.88,422
10/01/2001,09:50,216.93,216.93,216.93,216.93,211
10/01/2001,09:52,215.89,215.89,215.89,215.89,21
10/01/2001,09:57,215.51,215.51,215.51,215.51,211
10/01/2001,09:58,215.89,215.89,215.89,215.89,232
10/01/2001,10:03,215.89,216.41,215.89,216.41,148
10/01/2001,10:08,215.41,215.41,215.41,215.41,21
10/01/2001,10:09,214.51,214.51,214.51,214.51,63
10/01/2001,10:11,214.8,214.8,214.8,214.8,211
10/01/2001,10:13,214.65,214.65,214.65,214.65,21
10/01/2001,10:19,214.7,215.08,214.7,215.08,42
10/01/2001,10:20,214.51,214.51,214.51,214.51,42
10/01/2001,10:22,213.75,213.75,213.75,213.75,42
10/01/2001,10:23,213.75,213.75,213.75,213.75,169
10/01/2001,10:27,212.57,212.57,212.57,212.57,21
10/01/2001,10:28,212.57,212.57,212.57,212.57,21
10/01/2001,10:40,213.42,213.75,213.42,213.75,126
10/01/2001,10:46,214.32,214.32,214.32,214.32,84
10/01/2001,11:06,214.7,214.7,214.7,214.7,1054
10/01/2001,11:20,215.37,215.37,215.37,215.37,1475
10/01/2001,11:26,215.65,215.65,215.65,215.65,211
10/01/2001,11:28,215.13,215.13,215.13,215.13,105
10/01/2001,11:34,215.32,215.32,215.32,215.32,527
10/01/2001,11:35,215.32,215.32,215.32,215.32,42
10/01/2001,11:44,215.89,215.89,215.89,215.89,21
10/01/2001,11:51,216.36,216.36,216.36,216.36,148
10/01/2001,11:58,215.51,215.51,215.51,215.51,42
10/01/2001,11:59,216.13,216.13,216.13,216.13,63
10/01/2001,12:01,216.84,216.84,216.84,216.84,274
10/01/2001,12:04,216.79,216.79,216.79,216.79,148
10/01/2001,12:07,216.36,216.36,216.36,216.36,105
10/01/2001,12:24,216.84,216.84,216.84,216.84,422
10/01/2001,12:27,216.32,216.32,216.32,216.32,211
10/01/2001,12:28,216.84,216.84,216.32,216.32,843
10/01/2001,12:29,216.32,216.36,216.32,216.36,632
10/01/2001,12:41,216.36,216.36,216.36,216.36,1897
10/01/2001,12:47,217.31,217.31,217.31,217.31,105
10/01/2001,12:59,216.17,216.17,216.17,216.17,63
10/01/2001,13:08,217.17,217.17,217.17,217.17,148
10/01/2001,13:09,216.74,216.74,216.74,216.74,105
10/01/2001,13:24,217.41,217.41,217.41,217.41,126
10/01/2001,13:34,217.31,217.31,217.31,217.31,211
10/01/2001,13:43,218.17,218.17,218.17,218.17,211
10/01/2001,13:44,218.93,218.93,218.93,218.93,42
10/01/2001,13:48,219.21,219.21,219.21,219.21,21
10/01/2001,13:50,219.97,219.97,219.97,219.97,211
10/01/2001,13:53,221.01,221.01,221.01,221.01,42
10/01/2001,13:57,220.02,220.02,220.02,220.02,63
10/01/2001,14:00,220.35,220.35,220.35,220.35,674
10/01/2001,14:01,218.74,218.74,218.74,218.74,63
10/01/2001,14:12,219.02,219.02,219.02,219.02,674
10/01/2001,14:14,217.79,217.79,217.79,217.79,21076
10/01/2001,14:22,218.26,218.26,218.26,218.26,21
10/01/2001,14:32,218.83,218.83,218.83,218.83,21
10/01/2001,14:58,218.26,218.26,218.26,218.26,21
10/01/2001,15:08,217.31,217.31,217.31,217.31,21
10/01/2001,15:37,217.41,217.41,217.41,217.41,21
10/01/2001,15:45,217.41,217.41,217.41,217.41,211
10/01/2001,15:46,217.41,217.41,217.41,217.41,295
10/01/2001,15:51,217.03,217.03,217.03,217.03,84
10/01/2001,15:55,217.6,217.6,217.6,217.6,211
10/01/2001,15:56,217.6,217.6,217.6,217.6,211
10/01/2001,15:57,217.6,217.6,217.6,217.6,316
10/02/2001,09:43,221.82,221.82,221.82,221.82,274
10/02/2001,10:01,217.88,217.88,217.88,217.88,21
10/02/2001,10:02,216.55,216.55,216.55,216.55,21
10/02/2001,10:04,216.98,216.98,216.88,216.88,211
10/02/2001,10:06,216.55,216.55,216.55,216.55,169
10/02/2001,10:14,217.55,217.55,217.55,217.55,63
10/02/2001,10:16,217.31,217.31,217.31,217.31,422
10/02/2001,10:19,216.36,216.36,216.36,216.36,274
10/02/2001,10:20,216.51,216.51,216.51,216.51,211
10/02/2001,10:21,215.46,215.46,215.46,215.46,21
10/02/2001,10:22,215.65,215.65,215.65,215.65,211
10/02/2001,10:30,216.6,216.6,216.6,216.6,211
10/02/2001,10:31,216.13,216.13,216.13,216.13,211
10/02/2001,10:32,217.03,217.03,217.03,217.03,1054
10/02/2001,10:33,216.84,216.84,216.84,216.84,316
10/02/2001,10:40,214.8,214.8,214.8,214.8,21
10/02/2001,10:43,216.41,216.41,216.41,216.41,422
10/02/2001,10:44,216.93,216.93,216.93,216.93,232
10/02/2001,10:54,216.13,216.13,216.13,216.13,1054
10/02/2001,10:58,217.22,217.22,217.22,217.22,105
10/02/2001,11:01,216.36,216.36,216.36,216.36,211
10/02/2001,11:06,217.03,217.03,217.03,217.03,21
10/02/2001,11:08,217.12,217.12,217.12,217.12,21
10/02/2001,11:10,217.5,217.5,217.5,217.5,105
10/02/2001,11:12,217.79,217.79,217.79,217.79,211
10/02/2001,11:14,218.21,218.26,217.03,218.26,190
10/02/2001,11:27,218.5,218.5,218.5,218.5,21
10/02/2001,11:45,216.36,216.36,216.36,216.36,84
10/02/2001,11:46,216.27,216.36,216.27,216.36,126
10/02/2001,12:27,217.41,217.41,217.41,217.41,21
10/02/2001,13:08,218.26,218.26,218.26,218.26,42
10/02/2001,13:13,218.31,218.31,218.31,218.31,695
10/02/2001,13:32,218.21,218.21,218.21,218.21,42
10/02/2001,13:37,218.02,218.02,217.36,217.36,5269
10/02/2001,13:41,217.79,217.79,217.79,217.79,2108
10/02/2001,13:58,217.79,217.79,217.79,217.79,3161
10/02/2001,14:01,216.84,216.84,216.84,216.84,632
10/02/2001,14:04,217.03,217.03,217.03,217.03,422
10/02/2001,14:05,217.03,217.03,217.03,217.03,379
10/02/2001,14:13,217.98,217.98,217.98,217.98,695
10/02/2001,14:19,216.27,216.27,216.27,216.27,422
10/02/2001,14:26,217.74,217.74,217.74,217.74,42
10/02/2001,14:27,216.65,216.65,216.65,216.65,211
10/02/2001,14:33,217.31,217.31,217.31,217.31,211
10/02/2001,14:35,217.22,217.22,217.22,217.22,211
10/02/2001,14:41,217.22,217.22,217.22,217.22,211
10/02/2001,14:42,216.84,217.22,216.84,217.22,5901
10/02/2001,14:47,216.84,216.84,216.84,216.84,5269
10/02/2001,14:55,216.36,216.36,216.36,216.36,105
10/02/2001,15:13,216.74,216.74,216.74,216.74,274
10/02/2001,15:14,216.84,216.84,216.84,216.84,5269
10/02/2001,15:20,217.88,217.88,217.88,217.88,42
10/02/2001,15:21,217.83,217.83,217.79,217.79,148
10/02/2001,15:22,217.79,217.79,217.79,217.79,42
10/02/2001,15:23,217.64,217.69,217.64,217.69,42
10/02/2001,15:24,217.12,217.12,217.12,217.12,42
10/02/2001,15:27,218.26,218.26,218.26,218.26,21
10/02/2001,15:35,217.79,217.79,217.79,217.79,21
10/02/2001,15:37,218.21,218.21,218.21,218.21,21
10/02/2001,15:38,217.74,218.17,217.74,218.17,274
10/02/2001,15:39,218.21,218.21,218.21,218.21,5480
10/02/2001,15:41,218.26,218.26,218.26,218.26,4215
10/02/2001,15:42,218.26,218.26,218.26,218.26,422
10/02/2001,15:43,218.55,218.55,218.55,218.55,3161
10/02/2001,15:45,218.55,218.59,218.55,218.59,379
10/02/2001,15:46,218.55,218.55,218.26,218.26,2445
10/02/2001,15:47,217.74,218.59,217.74,218.59,1412
10/02/2001,15:50,218.26,218.26,218.26,218.26,105
10/02/2001,15:51,218.02,218.02,218.02,218.02,105
10/02/2001,15:52,217.79,217.79,217.79,217.79,316
10/02/2001,15:53,218.26,218.26,216.6,216.6,1096
10/02/2001,15:55,218.26,218.26,218.26,218.26,10538
10/02/2001,15:57,218.64,218.64,218.64,218.64,84
10/02/2001,15:58,219.21,219.21,218.74,218.74,169
10/02/2001,15:59,218.74,218.74,218.74,218.74,21
10/02/2001,16:01,218.74,218.74,218.74,218.74,253
10/03/2001,09:48,211.67,211.86,211.67,211.86,253
10/03/2001,09:49,211.86,211.86,210.76,210.76,422
10/03/2001,09:53,212.09,212.09,212.09,212.09,1054
10/03/2001,09:55,211.86,211.86,211.86,211.86,1475
10/03/2001,09:56,211.38,211.38,211.38,211.38,211
10/03/2001,09:57,210.1,210.1,210.1,210.1,211
10/03/2001,09:58,210.1,210.1,210.1,210.1,422
10/03/2001,09:59,209.91,209.91,209.91,209.91,1623
10/03/2001,10:00,210,210,210,210,422
10/03/2001,10:01,210,210.1,209.82,209.86,2382
10/03/2001,10:02,211.14,211.14,209.82,209.82,10706
10/03/2001,10:03,210,210,210,210,211
10/03/2001,10:04,211.14,211.14,211.14,211.14,5269
10/03/2001,10:06,212.33,212.33,212.33,212.33,1054
10/03/2001,10:10,211.81,213.23,211.81,211.9,63
10/03/2001,10:15,213.47,213.47,213.47,213.47,253
10/03/2001,10:16,213.47,213.47,213.04,213.04,590
10/03/2001,10:19,211.86,211.86,211.86,211.86,63
10/03/2001,10:21,211.86,211.86,211.86,211.86,21
10/03/2001,10:24,211.9,211.9,211.9,211.9,337
10/03/2001,10:25,211.9,211.9,211.9,211.9,379
10/03/2001,10:27,211.95,211.95,211.95,211.95,42
10/03/2001,10:36,213.52,213.52,213.52,213.52,42
10/03/2001,10:42,214.46,214.46,214.46,214.46,21
10/03/2001,10:45,215.41,215.41,214.61,214.61,42
10/03/2001,10:52,214.23,214.28,214.23,214.28,84
10/03/2001,10:53,214.65,214.65,214.65,214.65,42
10/03/2001,10:54,214.94,214.94,214.94,214.94,42
10/03/2001,10:55,215.41,215.41,215.41,215.41,21
10/03/2001,10:57,215.98,215.98,215.98,215.98,105
10/03/2001,10:58,215.41,215.41,215.41,215.41,232
10/03/2001,10:59,215.84,215.84,215.84,215.84,84
10/03/2001,11:00,215.18,215.18,215.18,215.18,105
10/03/2001,11:01,215.18,215.18,215.18,215.18,211
10/03/2001,11:04,215.94,215.94,215.94,215.94,169
10/03/2001,11:05,216.27,216.27,214.94,214.94,2129
10/03/2001,11:12,216.93,216.93,216.93,216.93,379
10/03/2001,11:19,216.55,216.55,216.55,216.55,274
10/03/2001,11:26,217.83,217.83,217.83,217.83,211
10/03/2001,11:27,216.74,216.74,216.74,216.74,422
10/03/2001,11:29,217.26,217.26,217.26,217.26,21
10/03/2001,11:33,219.11,219.11,219.11,219.11,717
10/03/2001,11:36,221.39,221.39,221.39,221.39,674
10/03/2001,11:37,221.58,221.58,221.58,221.58,211
10/03/2001,11:38,221.58,221.58,221.58,221.58,211
10/03/2001,11:40,222.44,222.44,222.44,222.44,42
10/03/2001,11:41,222.53,222.53,222.53,222.53,590
10/03/2001,11:42,222.53,222.53,222.53,222.53,2108
10/03/2001,11:46,222.96,222.96,222.96,222.96,84
10/03/2001,11:48,223.01,223.01,222.91,222.91,42
10/03/2001,11:49,221.87,221.87,221.87,221.87,63
10/03/2001,11:54,222.82,222.82,222.82,222.82,21
10/03/2001,11:55,222.44,222.53,222.44,222.53,4426
10/03/2001,11:56,222.91,222.91,222.91,222.91,42
10/03/2001,11:57,222.96,222.96,222.96,222.96,4215
10/03/2001,12:01,223.2,223.2,223.2,223.2,21076
10/03/2001,12:03,223.1,223.1,222.06,222.06,337
10/03/2001,12:05,222.86,222.86,222.86,222.86,211
10/03/2001,12:06,222.96,222.96,222.96,222.96,422
10/03/2001,12:07,222.96,222.96,222.96,222.96,105
10/03/2001,12:08,222.91,222.91,222.91,222.91,422
10/03/2001,12:09,221.77,221.77,221.77,221.77,21
10/03/2001,12:15,222.58,222.58,222.58,222.58,211
10/03/2001,12:16,221.96,221.96,221.96,221.96,63
10/03/2001,12:18,220.78,220.78,220.78,220.78,63
10/03/2001,12:21,220.87,220.87,220.87,220.87,63
10/03/2001,12:31,220.63,220.63,220.06,220.06,443
10/03/2001,12:32,220.78,220.78,220.78,220.78,695
10/03/2001,12:34,221.68,221.68,221.68,221.68,211
10/03/2001,12:35,221.77,221.77,221.77,221.77,358
10/03/2001,12:52,221.82,221.82,221.82,221.82,21
10/03/2001,12:56,222.82,222.82,222.82,222.82,21
10/03/2001,13:10,222.72,222.72,222.72,222.72,169
10/03/2001,13:13,222.77,223.01,222.15,222.15,864
10/03/2001,13:14,223.01,223.01,223.01,223.01,2297
10/03/2001,13:15,223.01,223.01,223.01,223.01,42
10/03/2001,13:23,222.82,223.2,222.82,223.2,253
10/03/2001,13:24,223.24,223.24,223.24,223.24,2108
10/03/2001,13:25,223.01,223.24,223.01,223.24,2129
10/03/2001,13:33,222.82,222.82,222.82,222.82,21
10/03/2001,13:34,222.77,222.77,222.77,222.77,105
10/03/2001,13:38,222.77,222.77,222.77,222.77,695
10/03/2001,13:51,223.01,223.01,223.01,223.01,4637
10/03/2001,13:54,223.57,223.57,223.57,223.57,4004
10/03/2001,13:55,223.57,223.91,223.57,223.91,316
10/03/2001,13:58,222.96,222.96,222.96,222.96,63
10/03/2001,13:59,224.24,224.24,224.24,224.24,105
10/03/2001,14:01,223.01,223.01,223.01,223.01,42
10/03/2001,14:05,223.01,223.01,223.01,223.01,105
10/03/2001,14:06,222.82,222.82,222.82,222.82,21
10/03/2001,14:23,223.01,223.01,223.01,223.01,42
10/03/2001,14:24,223.01,223.01,223.01,223.01,42
10/03/2001,14:25,223.43,223.43,223.01,223.01,190
10/03/2001,14:33,222.44,222.44,222.44,222.44,695
10/03/2001,14:38,222.53,222.63,222.53,222.63,717
10/03/2001,14:40,223.48,223.48,223.48,223.48,4215
10/03/2001,14:41,223.48,223.48,223.48,223.48,21
10/03/2001,14:44,222.63,222.63,222.63,222.63,84
10/03/2001,14:45,223.67,223.67,223.67,223.67,211
10/03/2001,14:51,223.62,223.62,223.62,223.62,105
10/03/2001,14:53,223.67,223.67,223.15,223.15,695
10/03/2001,14:54,223.15,223.15,223.15,223.15,21
10/03/2001,14:55,223.2,224.9,223.2,224.9,32035
10/03/2001,14:58,224.19,224.19,224.19,224.19,15807
10/03/2001,14:59,224.67,224.67,224.67,224.67,42
10/03/2001,15:05,225.85,225.85,225.85,225.85,105
10/03/2001,15:06,225.38,225.38,225.38,225.38,5269
10/03/2001,15:09,225.38,225.38,225.38,225.38,10538
10/03/2001,15:12,225.9,225.9,225.9,225.9,674
10/03/2001,15:13,224.33,224.33,224.33,224.33,422
10/03/2001,15:14,225.62,225.62,224.9,224.9,5480
10/03/2001,15:20,225.62,225.62,225.62,225.62,316
10/03/2001,15:21,225.81,225.81,225.81,225.81,738
10/03/2001,15:28,225.38,225.38,225.38,225.38,63
10/03/2001,15:31,224.9,225.38,224.9,225.38,21560
10/03/2001,15:33,224.62,224.95,224.62,224.95,4426
10/03/2001,15:37,224.43,224.43,224.43,224.43,695
10/03/2001,15:40,224.19,224.19,224.19,224.19,15807
10/03/2001,15:46,224.67,224.67,224.67,224.67,21
10/03/2001,15:47,224.67,224.67,224.67,224.67,84
10/03/2001,15:49,224.67,224.67,224.29,224.67,906
10/03/2001,15:50,224.9,224.9,224.9,224.9,21
10/03/2001,15:51,224.9,224.9,224.9,224.9,5459
10/03/2001,15:55,223.91,223.91,223.01,223.01,2150
10/03/2001,15:56,223.48,223.48,223.48,223.48,1265
10/03/2001,15:58,223.48,223.48,223.48,223.48,10538
10/03/2001,15:59,223.48,223.48,223.48,223.48,63
10/03/2001,16:04,223.24,223.24,223.24,223.24,717
10/03/2001,16:32,223.24,223.24,223.24,223.24,8430
10/03/2001,16:52,224.43,224.43,224.43,224.43,5269
10/04/2001,09:42,229.13,229.13,229.13,229.13,2613
10/04/2001,09:43,229.13,229.13,229.13,229.13,843
10/04/2001,09:44,228.75,228.75,228.75,228.75,190
10/04/2001,09:45,229.65,229.65,229.65,229.65,2108
10/04/2001,09:46,229.17,230.08,228.75,230.08,1686
10/04/2001,09:47,229.65,229.65,228.7,228.7,4257
10/04/2001,09:48,229.08,229.08,227.75,227.75,3246
10/04/2001,09:49,227.75,227.99,227.09,227.75,17156
10/04/2001,09:50,226.99,228.13,226.99,228.13,63
10/04/2001,09:52,227.75,228.22,227.13,228.22,464
10/04/2001,09:53,227.7,228.7,227.7,228.7,485
10/04/2001,09:54,229.46,229.46,229.46,229.46,105
10/04/2001,09:55,228.7,228.7,228.7,228.7,21
10/04/2001,09:58,228.94,228.94,228.94,228.94,5269
10/04/2001,10:01,229.17,229.17,229.17,229.17,211
10/04/2001,10:03,230.03,230.03,230.03,230.03,422
10/04/2001,10:04,230.12,230.12,230.12,230.12,632
10/04/2001,10:05,230.03,230.74,230.03,230.74,1307
10/04/2001,10:07,230.12,230.12,230.12,230.12,5269
10/04/2001,10:08,230.12,230.12,230.12,230.12,42
10/04/2001,10:09,230.98,231.93,230.41,230.41,379
10/04/2001,10:10,232.16,232.16,232.16,232.16,422
10/04/2001,10:11,231.55,231.93,231.55,231.93,5501
10/04/2001,10:12,233.49,233.49,233.49,233.49,1054
10/04/2001,10:13,232.87,234.39,232.87,234.39,885
10/04/2001,10:14,234.3,234.3,234.3,234.3,2108
10/04/2001,10:15,233.21,233.21,233.21,233.21,5269
10/04/2001,10:16,232.59,232.59,232.59,232.59,105
10/04/2001,10:17,233.73,233.73,232.73,232.73,8472
10/04/2001,10:18,233.59,233.59,233.59,233.59,422
10/04/2001,10:19,232.97,234.35,232.97,234.35,2129
10/04/2001,10:20,232.83,233.92,232.83,233.92,2339
10/04/2001,10:21,232.5,233.59,232.5,233.59,1265
10/04/2001,10:22,232.92,233.59,232.92,233.3,6955
10/04/2001,10:24,233.44,233.44,233.44,233.44,211
10/04/2001,10:25,233.44,233.44,233.44,233.44,1897
10/04/2001,10:30,233.68,233.68,233.68,233.68,211
10/04/2001,10:32,235.25,235.25,234.54,234.54,253
10/04/2001,10:34,234.39,234.39,234.39,234.39,211
10/04/2001,10:36,235.15,236.34,235.1,236.2,5522
10/04/2001,10:37,235.91,235.91,235.91,235.91,5269
10/04/2001,10:38,236.29,236.29,236.29,236.29,21
10/04/2001,10:40,235.82,236.05,235.82,236.05,1054
10/04/2001,10:41,236.24,236.24,236.24,236.24,21
10/04/2001,10:43,235.82,236.86,235.82,236.29,2719
10/04/2001,10:44,236.05,236.72,236.05,236.72,5353
10/04/2001,10:45,237.24,237.24,237.24,237.24,674
10/04/2001,10:46,237.24,237.24,237.24,237.24,632
10/04/2001,10:48,237.48,238.19,237.48,237.86,5438
10/04/2001,10:49,237.95,237.95,237.95,237.95,759
10/04/2001,10:51,237.9,237.9,237.9,237.9,21
10/04/2001,10:52,238.09,238.09,238.09,238.09,422
10/04/2001,10:53,238.19,238.19,237.9,238.19,3583
10/04/2001,10:54,238.19,238.19,238.19,238.19,3372
10/04/2001,10:55,237.71,237.71,237.71,237.71,105
10/04/2001,10:59,238.43,238.43,238.43,238.43,84
10/04/2001,11:00,239.04,239.04,239.04,239.04,211
10/04/2001,11:01,239.33,239.33,239.33,239.33,422
10/04/2001,11:02,237.95,237.95,237.57,237.57,2213
10/04/2001,11:07,239,239,238,238,422
10/04/2001,11:08,238.19,238.19,238.19,238.19,105
10/04/2001,11:10,238.57,238.57,238.57,238.57,3161
10/04/2001,11:13,237.95,237.95,237.95,237.95,1054
10/04/2001,11:14,237.86,237.86,237.86,237.86,105
10/04/2001,11:15,237.81,237.86,237.81,237.86,211
10/04/2001,11:16,237.86,237.86,237.86,237.86,148
10/04/2001,11:17,237.86,237.86,237.86,237.86,63
10/04/2001,11:18,237.86,238.09,237.86,238.09,274
10/04/2001,11:19,237.86,237.95,237.86,237.95,695
10/04/2001,11:22,237.95,237.95,237.95,237.95,211
10/04/2001,11:23,237.86,237.86,237.86,237.86,42
10/04/2001,11:24,237.86,237.86,237.81,237.81,422
10/04/2001,11:25,237.86,237.86,237.81,237.81,843
10/04/2001,11:28,237.71,237.71,237.71,237.71,2108
10/04/2001,11:29,238.14,238.14,238.14,238.14,21
10/04/2001,11:31,237.76,237.76,237.48,237.48,1075
10/04/2001,11:32,237.57,238.19,237.57,238.19,2318
10/04/2001,11:33,238.19,238.19,238.19,238.19,2108
10/04/2001,11:37,238.95,238.95,237.48,237.48,84
10/04/2001,11:39,237.48,237.48,237.48,237.48,21
10/04/2001,11:40,238.71,238.71,238.43,238.43,358
10/04/2001,11:44,238.43,238.43,238.43,238.43,21
10/04/2001,11:46,237.57,237.62,237.57,237.62,126
10/04/2001,11:47,237.48,237.48,237.48,237.48,84
10/04/2001,11:51,238.28,238.28,237.86,237.86,443
10/04/2001,11:55,237.62,237.62,237.62,237.62,211
10/04/2001,11:56,238,238,238,238,42
10/04/2001,11:59,239,239,239,239,42
10/04/2001,12:04,238.33,238.33,238.33,238.33,42
10/04/2001,12:06,239.04,239.04,239.04,239.04,211
10/04/2001,12:08,239.14,239.14,239.14,239.14,42
10/04/2001,12:09,238.43,238.43,238.43,238.43,63
10/04/2001,12:11,239.33,239.33,238.81,238.81,1180
10/04/2001,12:16,239.37,239.37,239.37,239.37,105
10/04/2001,12:18,239.52,239.52,239.52,239.52,21
10/04/2001,12:23,238.09,238.09,238.09,238.09,105
10/04/2001,12:25,237.9,237.9,237.9,237.9,422
10/04/2001,12:28,238.09,238.09,238.09,238.09,42
10/04/2001,12:33,237.24,237.24,237.24,237.24,126
10/04/2001,12:34,237,237,237,237,42
10/04/2001,12:40,237.24,237.24,237.24,237.24,5269
10/04/2001,12:41,237.24,237.24,237.24,237.24,105
10/04/2001,12:42,237.9,237.9,237.9,237.9,84
10/04/2001,12:45,237.95,237.95,237.95,237.95,84
10/04/2001,12:56,237.62,237.62,237.62,237.62,21
10/04/2001,13:36,238.38,238.38,238.38,238.38,464
10/04/2001,13:38,238.09,238.09,238.09,238.09,42
10/04/2001,13:42,237.48,237.48,237.48,237.48,84
10/04/2001,13:43,237.48,237.48,237.48,237.48,21
10/04/2001,13:45,237.19,237.24,237.19,237.24,42
10/04/2001,13:46,237.14,237.14,237.14,237.14,211
10/04/2001,13:48,237.05,237.05,237.05,237.05,2108
10/04/2001,13:49,237.43,237.43,237.43,237.43,422
10/04/2001,13:51,237.43,237.43,237.43,237.43,632
10/04/2001,14:02,239.37,239.37,239.14,239.14,21181
10/04/2001,14:03,239.14,239.14,239.14,239.14,4215
10/04/2001,14:04,239.61,240.85,239.61,240.85,6660
10/04/2001,14:08,238.95,238.95,238.95,238.95,211
10/04/2001,14:09,238.85,238.85,238.85,238.85,843
10/04/2001,14:14,237.86,238.28,237.86,238.28,5311
10/04/2001,14:16,238.19,239.14,238.19,238.66,15807
10/04/2001,14:20,238.28,238.28,238.28,238.28,105
10/04/2001,14:21,238.09,238.09,238.09,238.09,1054
10/04/2001,14:22,238.28,238.9,238.28,238.9,1054
10/04/2001,14:23,238.9,238.9,238.9,238.9,21
10/04/2001,14:24,238.9,238.9,238.9,238.9,84
10/04/2001,14:28,238.47,238.47,238.47,238.47,84
10/04/2001,14:31,239.14,239.37,239.14,239.33,337
10/04/2001,14:32,239.61,239.61,238.95,239.33,1496
10/04/2001,14:33,239.33,239.33,239.33,239.33,422
10/04/2001,14:37,239.99,239.99,239.99,239.99,42
10/04/2001,14:39,239.37,239.37,239.37,239.37,105
10/04/2001,14:40,239.37,239.37,239.37,239.37,2086
10/04/2001,14:41,239.56,239.85,239.56,239.85,274
10/04/2001,14:42,239.33,239.61,239.33,239.61,3161
10/04/2001,14:43,239.85,239.85,239.85,239.85,42
10/04/2001,14:44,240.09,240.09,240.09,240.09,21
10/04/2001,14:45,240.13,240.13,240.13,240.13,948
10/04/2001,14:46,241.04,241.04,241.04,241.04,84
10/04/2001,14:47,239.9,239.9,239.9,239.9,105
10/04/2001,14:48,240.28,240.28,240.28,240.28,1054
10/04/2001,14:49,239.94,239.94,239.94,239.94,105
10/04/2001,14:51,241.04,241.04,241.04,241.04,10538
10/04/2001,14:54,241.61,241.61,241.61,241.61,316
10/04/2001,14:57,242.08,242.08,242.08,242.08,843
10/04/2001,14:58,242.08,242.17,242.08,242.17,632
10/04/2001,15:00,242.51,242.51,242.51,242.51,42
10/04/2001,15:03,241.32,241.32,241.32,241.32,211
10/04/2001,15:04,241.84,241.84,241.84,241.84,295
10/04/2001,15:05,241.51,241.51,241.51,241.51,42
10/04/2001,15:06,240.56,240.56,240.56,240.56,21
10/04/2001,15:08,241.51,241.51,241.51,241.51,211
10/04/2001,15:10,241.98,241.98,241.98,241.98,21
10/04/2001,15:11,241.23,241.23,241.23,241.23,21
10/04/2001,15:14,241.04,241.04,241.04,241.04,63
10/04/2001,15:15,241.04,241.04,241.04,241.04,4215
10/04/2001,15:16,240.18,240.18,240.18,240.18,42
10/04/2001,15:20,240.13,240.13,239.61,239.61,126
10/04/2001,15:21,239.61,239.61,239.61,239.61,5269
10/04/2001,15:22,239.61,239.61,239.61,239.61,105
10/04/2001,15:26,239.19,239.19,239.14,239.14,232
10/04/2001,15:27,238.81,238.81,238.81,238.81,42
10/04/2001,15:31,239.14,239.19,239.14,239.19,3161
10/04/2001,15:32,239.04,239.04,239.04,239.04,84
10/04/2001,15:33,239.47,239.47,239.47,239.47,21
10/04/2001,15:35,239.47,239.47,239.14,239.14,232
10/04/2001,15:36,239.14,239.14,239.14,239.14,653
10/04/2001,15:38,239.14,239.14,239.14,239.14,1054
10/04/2001,15:39,239.14,239.14,238.76,238.76,1349
10/04/2001,15:40,238.28,238.28,238.28,238.28,42
10/04/2001,15:42,238.33,238.33,238.33,238.33,211
10/04/2001,15:44,237.71,237.71,237.71,237.71,1243
10/04/2001,15:45,237.57,237.57,237.57,237.57,105
10/04/2001,15:46,236.1,236.1,236.1,236.1,1349
10/04/2001,15:47,237.19,237.24,237.19,237.24,2234
10/04/2001,15:48,237.24,237.24,237.24,237.24,4215
10/04/2001,15:51,236.96,236.96,236.86,236.86,1349
10/04/2001,15:52,236.96,236.96,236.96,236.96,42
10/04/2001,15:54,238.09,238.09,238.09,238.09,21
10/04/2001,15:57,238.09,238.09,238.09,238.09,105
10/04/2001,16:01,236.53,236.53,236.53,236.53,5269
10/04/2001,16:32,236.77,236.77,236.77,236.77,84
10/05/2001,09:38,237.71,237.71,237.71,237.71,738
10/05/2001,09:39,237.71,237.71,235.44,235.44,948
10/05/2001,09:40,237.15,237.15,237.15,237.15,2108
10/05/2001,09:41,235.82,235.82,235.39,235.39,148
10/05/2001,09:42,235.15,235.15,235.15,235.15,211
10/05/2001,09:43,234.39,234.39,234.39,234.39,5058
10/05/2001,09:44,234.49,234.49,234.49,234.49,5269
10/05/2001,09:45,234.44,234.44,234.39,234.39,422
10/05/2001,09:46,233.92,233.92,233.92,233.92,843
10/05/2001,09:47,233.73,233.92,233.68,233.92,2234
10/05/2001,09:48,234.16,234.16,234.16,234.16,126
10/05/2001,09:49,234.16,234.68,233.35,233.68,443
10/05/2001,09:50,233.68,233.68,233.21,233.21,148
10/05/2001,09:51,232.97,233.21,232.92,232.92,801
10/05/2001,09:52,233.21,233.21,232.92,232.92,63
10/05/2001,09:54,233.44,233.68,233.44,233.68,63
10/05/2001,09:55,234.68,234.68,234.68,234.68,169
10/05/2001,09:57,233.68,233.68,233.68,233.68,337
10/05/2001,09:58,233.06,233.68,233.06,233.44,337
10/05/2001,09:59,233.21,233.21,233.21,233.21,211
10/05/2001,10:01,233.92,233.92,233.92,233.92,105
10/05/2001,10:02,233.68,233.68,233.68,233.68,105
10/05/2001,10:03,233.68,233.68,233.44,233.44,63
10/05/2001,10:04,233.25,233.68,233.25,233.68,169
10/05/2001,10:05,233.11,233.11,233.11,233.11,63
10/05/2001,10:08,233.73,233.73,233.73,233.73,105
10/05/2001,10:11,233.68,233.68,233.68,233.68,569
10/05/2001,10:12,233.68,233.68,233.68,233.68,63
10/05/2001,10:13,233.87,233.87,233.21,233.21,1138
10/05/2001,10:14,233.06,233.06,233.06,233.06,63
10/05/2001,10:15,233.06,233.06,232.5,232.5,2234
10/05/2001,10:19,232.4,232.4,232.4,232.4,21
10/05/2001,10:20,231.21,231.21,231.21,231.21,84
10/05/2001,10:21,231.12,231.12,231.12,231.12,148
10/05/2001,10:23,231.21,231.21,231.07,231.07,2445
10/05/2001,10:24,231.07,231.07,231.07,231.07,21
10/05/2001,10:25,230.03,230.03,230.03,230.03,42
10/05/2001,10:30,230.08,230.08,230.08,230.08,148
10/05/2001,10:31,229.84,230.22,229.84,230.22,190
10/05/2001,10:33,230.41,230.41,230.41,230.41,21
10/05/2001,10:44,231.21,231.21,231.21,231.21,316
10/05/2001,10:45,230.12,230.12,230.12,230.12,211
10/05/2001,10:49,231.02,231.02,231.02,231.02,422
10/05/2001,11:04,232.73,232.73,232.73,232.73,2951
10/05/2001,11:23,232.92,232.92,232.92,232.92,42
10/05/2001,11:31,232.97,232.97,232.97,232.97,21
10/05/2001,11:33,232.97,232.97,232.97,232.97,211
10/05/2001,11:40,234.11,234.11,234.11,234.11,21
10/05/2001,11:42,234.11,234.11,234.11,234.11,211
10/05/2001,11:48,234.92,234.92,234.92,234.92,211
10/05/2001,11:56,237.05,237.05,237.05,237.05,21
10/05/2001,11:58,235.96,235.96,235.15,235.15,1349
10/05/2001,12:01,235.01,235.01,235.01,235.01,211
10/05/2001,12:03,236.1,236.1,236.1,236.1,42
10/05/2001,12:05,236.43,236.43,236.43,236.43,63
10/05/2001,12:06,236.48,236.48,236.48,236.48,2529
10/05/2001,12:13,236.96,236.96,236.96,236.96,21
10/05/2001,12:20,237.15,237.15,237.15,237.15,2108
10/05/2001,12:22,237.62,237.62,237.62,237.62,211
10/05/2001,12:31,237.24,237.24,237.24,237.24,126
10/05/2001,12:38,238.52,238.52,238.52,238.52,2108
10/05/2001,12:48,239.14,239.14,239.14,239.14,1054
10/05/2001,12:49,239.14,239.9,239.14,239.9,1265
10/05/2001,12:50,239.99,239.99,239.99,239.99,2108
10/05/2001,12:54,240.66,240.66,240.66,240.66,42
10/05/2001,13:01,240.32,240.32,240.32,240.32,105
10/05/2001,13:03,240.89,240.89,240.89,240.89,2108
10/05/2001,13:10,240.28,240.28,240.28,240.28,21
10/05/2001,13:16,239.52,239.52,239.52,239.52,21
10/05/2001,13:18,239.14,239.14,239.14,239.14,1054
10/05/2001,13:27,238.81,238.81,238.81,238.81,21
10/05/2001,13:29,237.71,237.71,237.71,237.71,843
10/05/2001,13:40,237.62,237.62,237.62,237.62,21
10/05/2001,13:41,238.43,238.43,238.43,238.43,21
10/05/2001,13:42,237.24,237.24,237.24,237.24,864
10/05/2001,13:43,237.24,237.24,236.43,236.43,379
10/05/2001,13:44,236.24,236.24,236.24,236.24,422
10/05/2001,13:48,234.87,235.1,234.87,235.1,2129
10/05/2001,13:50,234.87,235.1,234.87,235.1,11592
10/05/2001,13:51,235.34,235.34,234.77,234.77,21181
10/05/2001,13:52,234.87,234.87,234.87,234.87,2108
10/05/2001,13:54,234.87,234.87,234.87,234.87,1054
10/05/2001,14:00,235.34,235.34,235.34,235.34,1054
10/05/2001,14:03,236.05,236.05,236.05,236.05,422
10/05/2001,14:04,236.01,236.01,236.01,236.01,21
10/05/2001,14:05,236.05,236.05,236.05,236.05,211
10/05/2001,14:18,236.05,236.05,236.05,236.05,126
10/05/2001,14:19,236.48,236.48,236.48,236.48,632
10/05/2001,14:21,236.29,236.29,236.29,236.29,211
10/05/2001,14:24,237,237,237,237,21
10/05/2001,14:34,236.2,236.2,236.2,236.2,632
10/05/2001,14:39,237.24,237.24,237.24,237.24,1180
10/05/2001,14:40,238.09,238.09,238.09,238.09,42
10/05/2001,14:41,238.09,238.09,238.09,238.09,42
10/05/2001,15:01,238.09,238.09,238.09,238.09,21
10/05/2001,15:05,238.43,238.43,237.9,237.9,422
10/05/2001,15:07,237.57,237.57,237.57,237.57,105
10/05/2001,15:09,236.39,236.39,236.39,236.39,126
10/05/2001,15:13,236.39,237.19,236.39,237.19,2129
10/05/2001,15:16,237.71,237.71,237.71,237.71,1054
10/05/2001,15:22,237.71,237.71,237.71,237.71,21
10/05/2001,15:24,237.24,237.24,237.24,237.24,63
10/05/2001,15:31,236.86,237.24,236.86,237.24,506
10/05/2001,15:33,237.24,237.24,237.24,237.24,1054
10/05/2001,15:35,237.24,237.24,237.24,237.24,105
10/05/2001,15:42,237,237,237,237,422
10/05/2001,15:45,236.67,236.67,236.67,236.67,422
10/05/2001,15:48,236.48,236.48,236.48,236.48,632
10/05/2001,15:59,237.24,237.24,236.77,236.77,316
10/05/2001,16:02,237.19,237.19,237.19,237.19,2108
10/08/2001,09:35,234.39,234.39,234.39,234.39,1876
10/08/2001,09:38,233.92,233.92,233.92,233.92,211
10/08/2001,09:39,233.87,233.87,232.26,232.26,232
10/08/2001,09:41,232.5,232.5,232.5,232.5,21076
10/08/2001,09:49,232.5,232.5,232.5,232.5,42
10/08/2001,09:54,233.44,233.44,231.83,231.83,84
10/08/2001,09:57,232.5,232.5,232.5,232.5,5269
10/08/2001,10:02,232.5,232.5,232.5,232.5,63
10/08/2001,10:03,232.07,232.07,232.07,232.07,316
10/08/2001,10:05,231.55,231.55,231.55,231.55,42
10/08/2001,10:07,230.12,230.12,230.12,230.12,21
10/08/2001,10:08,230.12,230.12,230.12,230.12,18968
10/08/2001,10:09,229.32,229.65,229.32,229.65,211
10/08/2001,10:10,229.32,229.6,229.32,229.6,211
10/08/2001,10:13,229.32,229.74,229.32,229.32,632
10/08/2001,10:14,229.84,229.84,229.32,229.32,422
10/08/2001,10:15,229.32,229.79,229.32,229.79,422
10/08/2001,10:16,229.79,229.79,229.79,229.79,211
10/08/2001,10:32,232.12,232.12,232.12,232.12,422
10/08/2001,10:35,232.69,232.69,232.69,232.69,21
10/08/2001,10:37,232.73,232.73,232.73,232.73,21
10/08/2001,10:38,232.73,232.73,232.73,232.73,190
10/08/2001,10:39,233.06,233.06,233.06,233.06,2108
10/08/2001,10:41,232.69,232.73,232.69,232.73,2318
10/08/2001,10:48,234.58,234.58,234.58,234.58,42
10/08/2001,10:51,233.02,233.02,233.02,233.02,42
10/08/2001,10:52,233.02,233.02,233.02,233.02,63
10/08/2001,10:56,233.44,233.44,233.44,233.44,42
10/08/2001,10:57,233.44,233.44,233.44,233.44,42
10/08/2001,11:09,234.63,234.63,233.92,233.92,2171
10/08/2001,11:15,235.53,235.53,235.53,235.53,2108
10/08/2001,11:19,236.05,236.29,236.05,236.29,1117
10/08/2001,11:20,236.29,236.29,236.29,236.29,991
10/08/2001,11:21,236.72,236.72,236.72,236.72,1054
10/08/2001,11:22,237.05,237.15,237.05,237.15,1159
10/08/2001,11:25,238.19,238.19,238.19,238.19,42
10/08/2001,11:39,237.29,237.34,237.24,237.24,337
10/08/2001,11:40,237.24,237.24,237.24,237.24,10749
10/08/2001,11:48,237.05,237.05,237.05,237.05,42
10/08/2001,11:49,237.05,237.05,237.05,237.05,190
10/08/2001,11:55,237.48,237.48,237.48,237.48,316
10/08/2001,12:14,239.42,239.42,239.38,239.38,42
10/08/2001,12:15,239.42,239.42,239.42,239.42,21
10/08/2001,12:17,238.43,239.57,238.43,239.57,63
10/08/2001,12:18,239.14,239.57,239.14,239.57,63
10/08/2001,12:19,239.38,239.38,239.38,239.38,21
10/08/2001,12:20,239.52,239.57,239.52,239.57,63
10/08/2001,12:23,239.52,239.52,239.52,239.52,21
10/08/2001,12:25,239.38,239.57,239.38,239.57,126
10/08/2001,12:27,239.57,239.57,239.57,239.57,422
10/08/2001,12:30,239.57,239.57,239.57,239.57,63
10/08/2001,12:31,239.61,239.61,239.61,239.61,843
10/08/2001,12:36,241.13,241.13,241.13,241.13,21
10/08/2001,12:39,241.18,241.18,241.18,241.18,105
10/08/2001,12:46,241.51,241.51,241.51,241.51,2108
10/08/2001,12:47,241.51,241.51,241.51,241.51,105
10/08/2001,12:51,241.04,241.04,241.04,241.04,2108
10/08/2001,12:54,240.75,240.75,240.75,240.75,422
10/08/2001,12:55,241.04,241.04,240.56,240.56,2318
10/08/2001,12:56,240.56,240.56,240.56,240.56,211
10/08/2001,12:57,240.56,240.56,240.56,240.56,422
10/08/2001,12:58,240.56,240.56,240.56,240.56,211
10/08/2001,12:59,240.56,240.56,240.56,240.56,42
10/08/2001,13:00,241.04,241.04,240.37,240.37,126
10/08/2001,13:05,242.79,242.79,242.79,242.79,42
10/08/2001,13:06,242.13,242.13,242.13,242.13,2108
10/08/2001,13:07,243.22,243.22,243.22,243.22,422
10/08/2001,13:08,243.65,243.65,243.65,243.65,42
10/08/2001,13:10,242.93,242.93,242.7,242.7,1054
10/08/2001,13:11,242.93,242.93,242.03,242.03,126
10/08/2001,13:12,241.98,241.98,241.98,241.98,5269
10/08/2001,13:15,242.22,242.22,242.22,242.22,2108
10/08/2001,13:18,242.32,242.32,242.32,242.32,1054
10/08/2001,13:22,242.36,242.36,241.84,242.36,2129
10/08/2001,13:24,242.55,242.55,242.55,242.55,1054
10/08/2001,13:27,242.55,242.55,242.55,242.55,105
10/08/2001,13:28,242.7,242.7,242.7,242.7,1075
10/08/2001,13:31,241.94,241.94,241.23,241.94,337
10/08/2001,13:32,241.98,241.98,241.98,241.98,1117
10/08/2001,13:33,242.65,242.65,242.22,242.22,1096
10/08/2001,13:34,242.65,242.65,242.65,242.65,84
10/08/2001,13:35,242.46,242.46,242.46,242.46,21
10/08/2001,13:37,242.65,242.65,242.65,242.65,42
10/08/2001,13:38,242.41,242.41,242.41,242.41,42
10/08/2001,13:43,242.7,242.7,242.7,242.7,632
10/08/2001,13:51,243.17,243.17,243.17,243.17,105
10/08/2001,13:57,243.31,243.31,243.31,243.31,21
10/08/2001,14:02,243.17,243.17,243.17,243.17,1054
10/08/2001,14:05,242.7,242.7,242.7,242.7,10538
10/08/2001,14:06,243.08,243.08,243.08,243.08,63
10/08/2001,14:08,242.46,242.46,242.46,242.46,4215
10/08/2001,14:11,240.56,240.56,240.56,240.56,21
10/08/2001,14:21,239.61,239.61,239.61,239.61,42
10/08/2001,14:22,239.61,239.61,239.61,239.61,801
10/08/2001,14:24,239.61,239.61,239.61,239.61,42
10/08/2001,14:28,237.81,237.81,237.24,237.24,2234
10/08/2001,14:37,237.24,237.24,237.24,237.24,105
10/08/2001,14:38,236.2,236.2,236.2,236.2,42
10/08/2001,14:39,236.91,236.91,236.91,236.91,63
10/08/2001,14:40,235.91,235.91,235.91,235.91,105
10/08/2001,14:49,237.24,237.24,237.24,237.24,84
10/08/2001,14:54,237.24,237.24,237.24,237.24,5269
10/08/2001,14:55,237.24,237.24,237.24,237.24,63
10/08/2001,14:57,237.34,237.34,237.34,237.34,211
10/08/2001,14:59,236.53,236.53,236.53,236.53,211
10/08/2001,15:00,236.53,236.53,236.53,236.53,632
10/08/2001,15:01,234.92,234.92,234.92,234.92,42
10/08/2001,15:03,234.87,235.06,234.87,235.06,105
10/08/2001,15:07,234.87,234.87,234.87,234.87,105
10/08/2001,15:09,235.25,235.25,235.25,235.25,63
10/08/2001,15:11,235.58,235.58,235.58,235.58,105
10/08/2001,15:12,235.63,235.63,235.58,235.58,3182
10/08/2001,15:13,235.58,235.58,235.58,235.58,2002
10/08/2001,15:19,235.1,235.1,235.1,235.1,3161
10/08/2001,15:20,235.1,235.1,235.1,235.1,211
10/08/2001,15:21,234.92,234.92,234.92,234.92,843
10/08/2001,15:23,235.86,235.86,235.86,235.86,21
10/08/2001,15:29,234.63,234.63,234.63,234.63,211
10/08/2001,15:43,234.44,235.44,234.44,235.44,63
10/08/2001,15:45,235.44,235.44,235.44,235.44,21
10/08/2001,15:48,236.05,236.05,236.05,236.05,211
10/08/2001,15:49,236.05,236.05,236.05,236.05,527
10/08/2001,15:52,236.67,236.67,235.63,236.62,169
10/09/2001,09:43,235.1,235.1,235.1,235.1,84
10/09/2001,09:44,234.87,234.87,234.87,234.87,590
10/09/2001,09:45,236.34,236.39,236.34,236.39,211
10/09/2001,09:46,237.86,237.86,237.86,237.86,169
10/09/2001,09:47,237,237.15,237,237.15,190
10/09/2001,09:51,237.24,238.09,237.24,238.09,695
10/09/2001,09:53,238.09,238.09,238.09,238.09,105
10/09/2001,09:54,238.57,238.57,238.57,238.57,105
10/09/2001,10:04,238.33,238.33,236.96,236.96,42
10/09/2001,10:07,239.23,239.23,239.23,239.23,21
10/09/2001,10:08,238.9,238.9,238.9,238.9,63
10/09/2001,10:11,238.43,238.43,238.43,238.43,169
10/09/2001,10:23,238.95,238.95,238.95,238.95,148
10/09/2001,10:27,235.86,235.86,235.86,235.86,169
10/09/2001,10:29,235.34,235.34,235.34,235.34,21
10/09/2001,10:35,233.63,233.63,233.63,233.63,42
10/09/2001,10:37,235.77,235.77,234.25,234.87,148
10/09/2001,10:38,235.82,235.82,235.82,235.82,21
10/09/2001,10:55,235.63,235.63,235.63,235.63,21
10/09/2001,10:57,237.81,237.81,237.81,237.81,42
10/09/2001,11:05,237.38,237.38,237.38,237.38,105
10/09/2001,11:06,237.33,237.33,236.2,236.2,148
10/09/2001,11:09,236.15,236.15,236.15,236.15,105
10/09/2001,11:15,235.63,235.63,235.63,235.63,42
10/09/2001,11:24,237.33,237.33,237.33,237.33,21
10/09/2001,11:25,236.2,236.2,236.2,236.2,42
10/09/2001,11:38,237.15,237.15,237.15,237.15,10538
10/09/2001,11:48,237.48,237.48,237.48,237.48,21
10/09/2001,11:49,236.29,236.29,236.29,236.29,211
10/09/2001,11:50,236.53,236.53,236.53,236.53,105
10/09/2001,11:51,236.53,236.53,236.53,236.53,105
10/09/2001,12:30,237.29,237.29,237.29,237.29,316
10/09/2001,12:31,237.29,237.29,237.29,237.29,211
10/09/2001,12:49,237.24,237.24,237.24,237.24,42
10/09/2001,13:15,239.14,239.14,239.14,239.14,2740
10/09/2001,13:44,239.28,239.38,239.28,239.38,316
10/09/2001,13:47,239.99,240.23,239.99,240.23,211
10/09/2001,13:50,240.94,240.94,240.94,240.94,105
10/09/2001,13:52,241.13,241.13,241.13,241.13,105
10/09/2001,13:53,241.27,241.27,240.85,240.85,5374
10/09/2001,13:56,241.23,241.23,241.23,241.23,105
10/09/2001,14:02,240.09,240.09,240.09,240.09,211
10/09/2001,14:07,239.99,239.99,239.99,239.99,63
10/09/2001,14:19,240.09,240.09,240.09,240.09,42
10/09/2001,14:22,239.57,239.57,239.57,239.57,3161
10/09/2001,14:26,239.38,239.38,239.38,239.38,2108
10/09/2001,14:29,240.09,240.09,240.09,240.09,316
10/09/2001,14:31,239.61,239.61,239.61,239.61,1349
10/09/2001,14:36,240.32,240.32,238.95,238.95,105
10/09/2001,14:50,240.09,240.56,240.09,240.56,105
10/09/2001,14:52,240.56,240.56,240.56,240.56,1054
10/09/2001,14:58,240.75,240.75,240.75,240.75,105
10/09/2001,14:59,241.42,241.42,241.42,241.42,84
10/09/2001,15:00,241.04,241.04,241.04,241.04,4215
10/09/2001,15:16,239.99,239.99,239.99,239.99,105
10/09/2001,15:17,241.18,241.18,241.18,241.18,21
10/09/2001,15:18,239.85,239.85,239.85,239.85,21
10/09/2001,15:21,240.32,240.32,240.32,240.32,63
10/09/2001,15:22,239.66,239.66,239.66,239.66,21
10/09/2001,15:29,239.61,239.61,239.61,239.61,42
10/09/2001,15:38,239.14,239.14,239.14,239.14,21
10/09/2001,15:41,239.75,239.75,239.75,239.75,1581
10/09/2001,15:42,239.9,239.9,239.9,239.9,21
10/09/2001,15:48,239.94,239.94,239.94,239.94,42
10/09/2001,15:50,240.13,240.13,240.13,240.13,63
10/09/2001,15:51,240.23,240.23,240.23,240.23,42
10/09/2001,15:52,240.42,240.51,240.42,240.51,42
10/09/2001,15:53,239.94,240.42,239.94,240.42,653
10/09/2001,15:54,240.51,240.51,240.51,240.51,21
10/09/2001,15:55,240.51,240.51,240.51,240.51,21
10/09/2001,15:57,240.42,240.42,240.42,240.42,21
10/09/2001,15:58,240.32,240.32,240.32,240.32,21
10/09/2001,15:59,240.7,240.7,240.7,240.7,21
10/10/2001,09:37,241.65,241.65,241.65,241.65,295
10/10/2001,09:42,241.27,242.46,241.27,242.46,10749
10/10/2001,09:43,242.46,242.46,242.46,242.46,5332
10/10/2001,09:44,242.7,243.17,242.7,243.17,5480
10/10/2001,09:45,243.31,243.31,243.31,243.31,843
10/10/2001,09:50,243.17,243.17,243.17,243.17,42
10/10/2001,09:51,244.21,244.21,244.21,244.21,21
10/10/2001,09:53,244.26,244.26,244.26,244.26,211
10/10/2001,09:54,244.21,244.36,244.21,244.36,2529
10/10/2001,09:55,243.88,243.88,243.88,243.88,84
10/10/2001,09:56,244.12,244.36,243.27,244.36,14753
10/10/2001,10:00,244.36,244.36,244.36,244.36,5269
10/10/2001,10:01,245.97,245.97,245.97,245.97,422
10/10/2001,10:02,245.88,245.88,245.88,245.88,21
10/10/2001,10:04,246.02,246.02,246.02,246.02,10538
10/10/2001,10:05,246.16,246.16,245.88,245.88,443
10/10/2001,10:07,246.44,246.44,246.44,246.44,105
10/10/2001,10:08,245.78,245.78,245.78,245.78,42
10/10/2001,10:10,244.83,244.83,244.83,244.83,211
10/10/2001,10:11,245.54,245.54,245.54,245.54,1054
10/10/2001,10:12,245.12,245.12,245.12,245.12,527
10/10/2001,10:13,245.45,245.45,245.45,245.45,3161
10/10/2001,10:16,244.83,244.83,244.83,244.83,105
10/10/2001,10:20,246.26,246.26,246.26,246.26,211
10/10/2001,10:23,245.31,245.31,245.31,245.31,5438
10/10/2001,10:26,245.31,245.31,245.31,245.31,42
10/10/2001,10:28,245.21,245.5,245.21,245.5,632
10/10/2001,10:33,246.4,246.4,246.4,246.4,42
10/10/2001,10:47,244.93,244.93,244.93,244.93,5269
10/10/2001,10:51,245.31,245.78,245.31,245.78,1686
10/10/2001,10:52,245.97,245.97,245.97,245.97,422
10/10/2001,10:53,246.16,246.16,246.16,246.16,42
10/10/2001,10:54,246.26,246.49,246.26,246.49,10559
10/10/2001,10:55,246.26,246.26,246.26,246.26,105
10/10/2001,10:56,246.49,246.49,246.49,246.49,10538
10/10/2001,10:57,246.73,246.73,246.73,246.73,4215
10/10/2001,10:58,246.16,246.73,246.16,246.73,7482
10/10/2001,10:59,246.73,246.73,246.73,246.73,21
10/10/2001,11:02,246.26,246.26,246.26,246.26,105
10/10/2001,11:05,245.78,245.78,245.78,245.78,42
10/10/2001,11:15,245.35,245.35,245.35,245.35,42
10/10/2001,11:18,246.26,246.26,245.78,245.78,169
10/10/2001,11:19,245.78,245.78,245.4,245.4,169
10/10/2001,11:33,247.06,247.06,247.06,247.06,105
10/10/2001,11:36,247.01,247.01,247.01,247.01,105
10/10/2001,11:38,246.49,246.49,246.49,246.49,1307
10/10/2001,11:45,247.44,247.44,246.4,246.4,42
10/10/2001,11:53,248.63,248.63,248.3,248.3,632
10/10/2001,11:57,248.25,248.25,248.25,248.25,4215
10/10/2001,12:06,248.86,248.86,248.86,248.86,105
10/10/2001,12:16,248.72,248.72,248.72,248.72,211
10/10/2001,12:17,248.63,248.63,248.63,248.63,211
10/10/2001,12:31,248.63,248.63,248.63,248.63,211
10/10/2001,12:32,248.67,248.67,248.67,248.67,105
10/10/2001,12:36,249.1,249.1,249.1,249.1,21
10/10/2001,12:37,249.1,249.1,249.1,249.1,21
10/10/2001,12:39,249.1,249.1,249.1,249.1,1054
10/10/2001,12:41,249.1,249.1,249.1,249.1,1054
10/10/2001,12:43,249.1,249.1,249.1,249.1,1054
10/10/2001,12:44,248.63,248.63,248.63,248.63,1054
10/10/2001,12:45,249.53,249.53,249.53,249.53,21
10/10/2001,12:46,249.1,249.53,249.1,249.53,63
10/10/2001,12:47,249.1,249.1,249.1,249.1,1012
10/10/2001,12:49,249.53,249.53,249.53,249.53,21
10/10/2001,12:50,249.53,249.53,249.53,249.53,42
10/10/2001,12:55,249.48,249.48,248.63,248.63,274
10/10/2001,12:58,248.63,248.63,248.63,248.63,422
10/10/2001,12:59,248.63,248.63,248.63,248.63,422
10/10/2001,13:00,249.39,249.39,249.39,249.39,21
10/10/2001,13:03,249.43,249.53,249.43,249.53,42
10/10/2001,13:04,249.58,249.77,249.58,249.77,63
10/10/2001,13:07,249.81,249.81,249.81,249.81,21
10/10/2001,13:08,250,250,250,250,84
10/10/2001,13:10,250.05,250.05,250.05,250.05,105
10/10/2001,13:13,250.05,250.05,250.05,250.05,21
10/10/2001,13:15,250.43,250.43,250.05,250.05,63
10/10/2001,13:18,250.72,250.72,250.72,250.72,21
10/10/2001,13:20,250.72,250.72,250.72,250.72,84
10/10/2001,13:21,250.9,250.9,250.9,250.9,42
10/10/2001,13:23,251,251,251,251,1054
10/10/2001,13:24,251,251,250.9,250.9,1475
10/10/2001,13:26,250.57,250.57,250.57,250.57,316
10/10/2001,13:28,250.43,250.43,250.43,250.43,21
10/10/2001,13:35,251.33,251.33,251.33,251.33,422
10/10/2001,13:38,251.47,251.47,251.47,251.47,63
10/10/2001,13:39,251.47,251.47,251.47,251.47,148
10/10/2001,13:50,250.86,250.86,250.86,250.86,211
10/10/2001,13:53,250.81,250.81,250.81,250.81,1054
10/10/2001,14:02,250.29,250.29,250.29,250.29,211
10/10/2001,14:06,249.81,249.81,249.81,249.81,148
10/10/2001,14:08,250.76,250.76,250.76,250.76,21
10/10/2001,14:12,251.19,251.19,251.19,251.19,21
10/10/2001,14:16,249.29,249.29,249.29,249.29,42
10/10/2001,14:17,250.48,250.48,250.48,250.48,316
10/10/2001,14:25,250.38,250.38,250.38,250.38,42
10/10/2001,14:28,250.15,250.15,250.15,250.15,211
10/10/2001,14:31,250.48,250.48,250.48,250.48,42
10/10/2001,14:35,250.29,250.29,250.29,250.29,42
10/10/2001,14:36,250.95,250.95,250.29,250.29,3688
10/10/2001,14:37,250.29,250.29,250.29,250.29,2108
10/10/2001,14:44,250.53,250.53,250.53,250.53,211
10/10/2001,14:47,251.14,251.14,251.14,251.14,105
10/10/2001,14:49,250.29,250.29,250.29,250.29,21
10/10/2001,14:50,251.14,251.14,251.14,251.14,21
10/10/2001,14:51,250.9,250.9,250.9,250.9,105
10/10/2001,14:53,251.19,251.19,251.19,251.19,42
10/10/2001,14:59,251.47,251.47,251.47,251.47,6133
10/10/2001,15:04,252.04,252.52,251.52,251.52,548
10/10/2001,15:05,252.61,252.61,252.61,252.61,105
10/10/2001,15:06,251.52,252.66,251.52,252.66,337
10/10/2001,15:09,252.28,252.28,252.23,252.23,464
10/10/2001,15:12,252.28,252.28,252.28,252.28,21
10/10/2001,15:13,252.33,252.33,252.33,252.33,3161
10/10/2001,15:15,251.76,252.95,251.76,252.95,1602
10/10/2001,15:16,252.38,252.38,252.38,252.38,21
10/10/2001,15:17,252.38,252.38,251.95,251.95,2318
10/10/2001,15:18,252.19,252.38,252.19,252.38,3204
10/10/2001,15:19,251.71,251.71,251.71,251.71,1581
10/10/2001,15:20,252.38,252.38,252.38,252.38,21
10/10/2001,15:21,252.33,252.38,252.33,252.38,4236
10/10/2001,15:22,252.33,252.33,252.33,252.33,211
10/10/2001,15:23,251.71,251.71,251.57,251.66,6323
10/10/2001,15:24,252.19,252.33,251.76,252.33,3267
10/10/2001,15:25,251.85,251.85,251.85,251.85,6323
10/10/2001,15:26,252,252,252,252,63
10/10/2001,15:29,251.95,251.95,251.95,251.95,21
10/10/2001,15:32,251.95,252,251.95,252,148
10/10/2001,15:33,252.38,252.38,252.38,252.38,21
10/10/2001,15:34,252.38,252.38,252.38,252.38,42
10/10/2001,15:35,251.47,251.47,251.47,251.47,3161
10/10/2001,15:38,252.38,252.38,252.38,252.38,42
10/10/2001,15:41,252.38,252.42,252.38,252.42,5311
10/10/2001,15:42,252.42,252.42,252.42,252.42,21
10/10/2001,15:46,252.38,252.38,251.95,251.95,422
10/10/2001,15:47,251.95,251.95,251.95,251.95,211
10/10/2001,15:48,252.42,252.42,252.42,252.42,1096
10/10/2001,15:51,252.38,252.38,252.19,252.19,148
10/10/2001,15:52,252.42,252.42,252.42,252.42,42
10/10/2001,15:53,252.42,252.85,252.42,252.85,169
10/10/2001,15:54,252.42,252.85,252.42,252.85,148
10/10/2001,15:56,252.85,252.85,252.85,252.85,211
10/10/2001,15:59,252.85,252.85,252.85,252.85,42
10/10/2001,16:03,252.85,252.85,252.85,252.85,801
10/11/2001,09:47,257.17,257.17,257.17,257.17,991
10/11/2001,09:49,256.27,256.27,256.27,256.27,21
10/11/2001,09:50,256.6,256.6,256.6,256.6,21
10/11/2001,09:51,256.65,256.65,256.65,256.65,211
10/11/2001,09:52,257.12,257.12,257.12,257.12,21
10/11/2001,09:53,257.83,257.83,257.83,257.83,63
10/11/2001,09:55,257.74,257.74,256.93,256.93,232
10/11/2001,09:56,258.59,258.59,258.59,258.59,21
10/11/2001,09:58,258.12,258.12,257.6,257.6,63
10/11/2001,09:59,257.17,257.17,257.17,257.17,42
10/11/2001,10:02,256.22,256.22,256.22,256.22,169
10/11/2001,10:04,256.17,256.17,255.41,255.41,211
10/11/2001,10:06,255.08,255.08,255.08,255.08,21
10/11/2001,10:07,254.32,254.32,254.32,254.32,42
10/11/2001,10:08,253.85,253.85,253.85,253.85,253
10/11/2001,10:09,253.37,253.37,252.52,253.14,148
10/11/2001,10:11,250.72,250.72,250.72,250.72,1834
10/11/2001,10:12,250.24,250.91,250.24,250.91,1075
10/11/2001,10:13,250.05,250.05,250.05,250.05,42
10/11/2001,10:14,248.68,249.24,248.63,248.63,1496
10/11/2001,10:15,248.53,248.53,248.53,248.53,84
10/11/2001,10:16,248.53,249.81,247.68,247.82,43037
10/11/2001,10:17,248.15,248.15,248.15,248.15,5290
10/11/2001,10:18,248.63,248.63,247.68,247.68,7250
10/11/2001,10:19,248.25,248.25,248.25,248.25,422
10/11/2001,10:20,247.77,247.82,247.77,247.82,674
10/11/2001,10:22,246.26,246.26,246.26,246.26,5269
10/11/2001,10:23,246.49,246.49,246.07,246.07,169
10/11/2001,10:24,246.07,246.4,246.07,246.4,506
10/11/2001,10:25,246.73,246.73,246.73,246.73,105
10/11/2001,10:26,247.58,247.58,247.58,247.58,42
10/11/2001,10:30,246.73,246.73,246.73,246.73,3288
10/11/2001,10:31,247.49,247.49,247.49,247.49,211
10/11/2001,10:33,247.68,247.68,247.68,247.68,10538
10/11/2001,10:34,248.15,248.3,248.15,248.3,274
10/11/2001,10:35,247.77,247.77,247.77,247.77,253
10/11/2001,10:38,246.82,247.68,246.73,246.73,295
10/11/2001,10:41,247.68,247.68,247.68,247.68,21
10/11/2001,10:44,248.15,248.15,248.15,248.15,2108
10/11/2001,10:45,247.68,247.68,247.68,247.68,21
10/11/2001,10:46,248.2,248.2,248.2,248.2,42
10/11/2001,10:47,248.2,248.2,248.2,248.2,84
10/11/2001,10:49,248.63,248.63,248.63,248.63,42
10/11/2001,10:51,248.77,248.86,248.25,248.86,2044
10/11/2001,10:52,248.49,248.49,248.49,248.49,84
10/11/2001,11:11,249.05,249.05,249.01,249.01,3246
10/11/2001,11:15,248.44,248.44,248.44,248.44,105
10/11/2001,11:19,247.54,247.54,247.54,247.54,21
10/11/2001,11:22,247.63,247.63,247.63,247.63,63
10/11/2001,11:27,247.82,247.82,247.82,247.82,5269
10/11/2001,11:30,247.87,248.58,247.87,248.58,126
10/11/2001,11:32,248.58,248.58,248.58,248.58,5269
10/11/2001,11:33,249.1,249.1,249.1,249.1,10538
10/11/2001,11:35,250.19,250.19,249.96,249.96,6344
10/11/2001,11:36,250.15,250.15,249.62,249.62,6365
10/11/2001,11:38,249.81,249.81,249.81,249.81,21
10/11/2001,11:44,248.63,248.63,248.63,248.63,3161
10/11/2001,11:46,249.1,249.1,249.1,249.1,63
10/11/2001,11:49,248.39,248.39,248.39,248.39,21
10/11/2001,11:53,248.63,248.63,248.63,248.63,42
10/11/2001,11:59,249.34,249.34,249.34,249.34,42
10/11/2001,12:03,250.62,250.62,250.62,250.62,3161
10/11/2001,12:04,250.53,250.53,250.53,250.53,4004
10/11/2001,12:18,250.38,250.38,250.38,250.38,21
10/11/2001,12:26,250.1,250.29,250.1,250.29,358
10/11/2001,12:27,249.48,249.48,249.48,249.48,21
10/11/2001,12:42,250.86,250.86,250.86,250.86,21
10/11/2001,12:52,251.05,251.05,251.05,251.05,211
10/11/2001,12:55,250.95,250.95,250.95,250.95,21
10/11/2001,12:59,251,251,251,251,21
10/11/2001,13:02,251.05,251.05,251.05,251.05,42
10/11/2001,13:03,251.47,251.47,251.47,251.47,1012
10/11/2001,13:08,251.24,251.24,251,251,253
10/11/2001,13:10,250.38,250.38,250.38,250.38,42
10/11/2001,13:21,250.53,250.53,250.53,250.53,211
10/11/2001,13:22,251.38,251.38,251.38,251.38,21
10/11/2001,13:26,251.19,251.19,251.19,251.19,105
10/11/2001,13:31,254.04,254.04,254.04,254.04,42
10/11/2001,13:32,253.7,253.7,253.7,253.7,21
10/11/2001,13:34,253.56,253.56,252.38,252.38,3267
10/11/2001,13:39,252.66,252.66,252.66,252.66,2108
10/11/2001,13:44,252.57,252.57,252.57,252.57,21
10/11/2001,13:56,251.66,251.66,251.66,251.66,21
10/11/2001,13:58,251.47,251.47,251.47,251.47,42
10/11/2001,13:59,251.47,251.47,251.47,251.47,1012
10/11/2001,14:03,251.33,251.33,250.95,250.95,3182
10/11/2001,14:10,250.81,250.81,250.81,250.81,1054
10/11/2001,14:18,251.47,251.47,251.47,251.47,42
10/11/2001,14:25,251.76,251.76,251.76,251.76,105
10/11/2001,14:27,251.38,251.38,251.38,251.38,42
10/11/2001,14:32,250.53,250.53,250.53,250.53,211
10/11/2001,14:33,250.53,250.53,250.53,250.53,316
10/11/2001,14:36,252.33,252.33,251.19,251.19,63
10/11/2001,14:45,252.23,252.23,252.23,252.23,21
10/11/2001,14:50,251.47,251.47,251.05,251.05,63
10/11/2001,14:53,250.29,250.29,250.29,250.29,5269
10/11/2001,14:56,250.34,250.34,250.34,250.34,42
10/11/2001,14:57,250.29,250.29,250.29,250.29,4215
10/11/2001,14:58,250.29,250.29,250.29,250.29,2529
10/11/2001,15:00,250.1,250.1,250.1,250.1,63
10/11/2001,15:07,250.34,250.34,250.34,250.34,21
10/11/2001,15:19,250.62,250.62,250.62,250.62,42
10/11/2001,15:22,251.47,251.47,251.47,251.47,105
10/11/2001,15:24,252.57,252.57,252.57,252.57,21
10/11/2001,15:25,251.57,251.57,251.57,251.57,21
10/11/2001,15:26,251.95,251.95,251.95,251.95,105
10/11/2001,15:48,252.09,252.09,252.09,252.09,21
10/11/2001,15:55,251.9,251.9,251.9,251.9,21
10/11/2001,15:57,251.85,251.85,251.85,251.85,105
10/12/2001,09:36,250.1,250.1,250.1,250.1,1054
10/12/2001,09:38,248.15,248.15,248.15,248.15,42
10/12/2001,09:39,249.1,249.1,249.1,249.1,5269
10/12/2001,09:40,250.15,250.15,250.15,250.15,63
10/12/2001,09:42,249.29,250.29,248.63,250.29,5353
10/12/2001,09:43,250.57,250.57,250.57,250.57,105
10/12/2001,09:47,249.29,249.29,249.29,249.29,2108
10/12/2001,09:48,250.57,251.14,250.57,251.14,337
10/12/2001,09:49,251.47,251.47,251.47,251.47,42
10/12/2001,09:51,252.9,252.9,252.9,252.9,126
10/12/2001,09:53,252.38,252.38,252.38,252.38,211
10/12/2001,09:54,252.42,252.42,252.42,252.42,21
10/12/2001,09:56,252.66,252.66,252.66,252.66,21
10/12/2001,09:58,253.04,253.04,253.04,253.04,21
10/12/2001,10:03,254.7,254.7,254.7,254.7,21
10/12/2001,10:05,255.27,255.27,255.27,255.27,632
10/12/2001,10:06,255.84,255.89,255.27,255.27,169
10/12/2001,10:08,255.03,255.03,255.03,255.03,211
10/12/2001,10:12,254.7,254.7,254.7,254.7,211
10/12/2001,10:15,253.37,253.37,253.37,253.37,21
10/12/2001,10:18,252.42,253.37,252.42,253.37,1265
10/12/2001,10:21,253.37,253.37,253.37,253.37,105
10/12/2001,10:25,254.32,254.56,254.32,254.56,232
10/12/2001,10:28,255.46,255.46,254.8,254.8,295
10/12/2001,10:36,254.23,254.23,254.23,254.23,211
10/12/2001,10:37,254.23,254.23,254.23,254.23,295
10/12/2001,10:42,254.32,254.32,254.32,254.32,21
10/12/2001,10:43,254.56,254.56,254.56,254.56,169
10/12/2001,10:51,254.27,254.27,254.27,254.27,21
10/12/2001,10:52,253.42,254.23,253.42,254.23,42
10/12/2001,10:54,252.99,252.99,252.99,252.99,316
10/12/2001,10:58,252.99,252.99,252.99,252.99,211
10/12/2001,11:00,252.9,252.9,252.9,252.9,21
10/12/2001,11:04,251.76,251.76,251.76,251.76,2108
10/12/2001,11:05,251.95,251.95,251.95,251.95,2108
10/12/2001,11:07,251.95,251.95,251.95,251.95,1054
10/12/2001,11:09,251.85,251.85,251.85,251.85,42
10/12/2001,11:14,252.66,252.66,252.66,252.66,2108
10/12/2001,11:17,251.71,251.71,251.71,251.71,1054
10/12/2001,11:20,250.05,250.05,250.05,250.05,211
10/12/2001,11:23,251.33,251.33,251.33,251.33,21
10/12/2001,11:28,250.1,250.1,250.1,250.1,42
10/12/2001,11:30,250.05,250.76,250.05,250.76,4531
10/12/2001,11:37,249.86,249.86,249.86,249.86,590
10/12/2001,11:38,251,251,251,251,2255
10/12/2001,11:43,250.1,250.1,250.1,250.1,126
10/12/2001,11:51,246.73,246.73,246.73,246.73,105
10/12/2001,11:53,249.81,249.81,249.81,249.81,21
10/12/2001,11:56,249.81,249.81,249.81,249.81,1054
10/12/2001,12:06,250,250,250,250,21
10/12/2001,12:07,250.05,250.05,250.05,250.05,105
10/12/2001,12:08,250.24,250.34,250.24,250.34,2213
10/12/2001,12:19,248.67,248.67,248.67,248.67,63
10/12/2001,12:21,248.63,248.63,248.63,248.63,316
10/12/2001,12:25,248.86,248.86,248.86,248.86,21
10/12/2001,12:31,248.86,248.86,248.86,248.86,3161
10/12/2001,12:39,248.91,248.91,248.91,248.91,21
10/12/2001,12:40,248.91,248.96,248.86,248.86,1096
10/12/2001,12:49,248.34,248.34,248.34,248.34,21
10/12/2001,13:28,246.97,246.97,246.97,246.97,5269
10/12/2001,13:29,246.97,246.97,246.97,246.97,5290
10/12/2001,13:31,246.97,246.97,246.97,246.97,21
10/12/2001,13:45,247.54,247.68,247.54,247.68,4257
10/12/2001,13:54,247.54,247.54,247.54,247.54,590
10/12/2001,13:58,247.3,247.3,247.3,247.3,653
10/12/2001,14:04,247.68,247.68,247.68,247.68,211
10/12/2001,14:06,247.92,247.92,247.92,247.92,422
10/12/2001,14:09,248.91,248.91,248.91,248.91,21
10/12/2001,14:11,248.77,248.77,248.77,248.77,105
10/12/2001,14:14,249.48,249.48,249.48,249.48,1054
10/12/2001,14:17,249.1,249.48,249.1,249.48,1054
10/12/2001,14:19,249.43,249.43,249.43,249.43,211
10/12/2001,14:24,248.63,248.63,248.63,248.63,21
10/12/2001,14:28,249.15,249.15,249.15,249.15,211
10/12/2001,14:30,247.87,247.87,247.87,247.87,148
10/12/2001,14:40,248.72,248.72,248.72,248.72,21
10/12/2001,14:51,248.25,248.25,248.25,248.25,42
10/12/2001,14:55,249.58,249.58,249.58,249.58,3267
10/12/2001,15:01,250.29,250.34,250.29,250.34,42
10/12/2001,15:03,250.57,250.57,250.57,250.57,63
10/12/2001,15:04,250.53,250.53,250.53,250.53,21
10/12/2001,15:05,250.29,250.29,250.29,250.29,21
10/12/2001,15:09,248.82,248.82,248.82,248.82,21
10/12/2001,15:23,250.43,250.43,250.43,250.43,42
10/12/2001,15:24,250.67,250.67,250.67,250.67,211
10/12/2001,15:25,251.14,251.14,251.14,251.14,21
10/12/2001,15:36,251.85,251.85,251.85,251.85,42
10/12/2001,15:39,251.47,251.47,251.47,251.47,105
10/12/2001,15:40,251.47,251.47,251.47,251.47,316
10/12/2001,15:41,251.47,251.85,251.47,251.85,1222
10/12/2001,15:42,251.47,251.9,251.47,251.9,1117
10/12/2001,15:44,251.47,251.47,251.47,251.47,1054
10/12/2001,15:45,251.95,251.95,251.95,251.95,1265
10/12/2001,15:46,251.95,251.95,251.95,251.95,4847
10/12/2001,15:49,251.95,251.95,251.95,251.95,105
10/12/2001,15:50,252.61,252.61,252.61,252.61,84
10/12/2001,15:51,252.19,252.19,252.19,252.19,9674
10/12/2001,15:56,252.19,252.19,252.19,252.19,190
10/12/2001,15:58,252.85,252.85,252.85,252.85,21
10/12/2001,16:01,252.9,252.9,252.9,252.9,105
10/15/2001,09:37,251.71,251.71,251.71,251.71,1033
10/15/2001,09:40,253.85,254.08,253.85,254.08,10643
10/15/2001,09:41,254.08,254.08,254.08,254.08,42
10/15/2001,09:54,247.54,247.54,247.54,247.54,21
10/15/2001,09:55,247.2,247.2,247.2,247.2,422
10/15/2001,09:58,245.4,245.4,245.4,245.4,21
10/15/2001,09:59,246.73,246.73,246.73,246.73,21
10/15/2001,10:03,246.35,246.35,246.35,246.35,211
10/15/2001,10:04,244.83,244.83,244.83,244.83,42
10/15/2001,10:05,246.44,246.44,246.44,246.44,1096
10/15/2001,10:09,246.26,246.63,246.26,246.63,1054
10/15/2001,10:10,245.21,245.21,245.21,245.21,1054
10/15/2001,10:11,246.02,246.02,246.02,246.02,63
10/15/2001,10:16,244.83,244.83,244.83,244.83,42
10/15/2001,10:17,245.54,245.54,245.54,245.54,1686
10/15/2001,10:18,245.54,245.54,245.54,245.54,4637
10/15/2001,10:19,245.83,245.83,245.83,245.83,632
10/15/2001,10:20,245.78,245.78,245.78,245.78,632
10/15/2001,10:22,246.02,246.02,246.02,246.02,5269
10/15/2001,10:33,245.83,245.83,245.83,245.83,2108
10/15/2001,10:34,244.74,244.74,244.74,244.74,63
10/15/2001,10:36,244.36,244.36,244.36,244.36,169
10/15/2001,10:43,244.21,244.21,244.21,244.21,42
10/15/2001,10:44,245.45,245.45,245.45,245.45,21
10/15/2001,10:49,243.88,243.88,243.88,243.88,63
10/15/2001,10:54,243.22,243.22,243.22,243.22,316
10/15/2001,10:58,242.84,242.84,242.84,242.84,21
10/15/2001,11:04,242.74,243.55,242.74,243.55,464
10/15/2001,11:08,243.27,243.27,243.27,243.27,21
10/15/2001,11:12,242.27,242.36,242.27,242.36,232
10/15/2001,11:16,242.6,242.6,242.6,242.6,21
10/15/2001,11:22,242.93,242.93,242.93,242.93,42
10/15/2001,11:23,242.93,242.93,242.93,242.93,232
10/15/2001,11:40,244.26,244.26,243.74,243.74,1159
10/15/2001,11:44,242.93,242.93,242.93,242.93,105
10/15/2001,12:02,241.98,241.98,241.37,241.37,84
10/15/2001,12:05,241.79,241.79,241.79,241.79,42
10/15/2001,12:09,242.84,242.84,242.84,242.84,126
10/15/2001,12:14,241.98,241.98,241.79,241.79,232
10/15/2001,12:16,241.75,241.75,241.75,241.75,632
10/15/2001,12:24,241.18,241.18,241.18,241.18,63
10/15/2001,12:25,241.13,241.13,240.85,240.85,464
10/15/2001,12:26,240.85,240.85,240.85,240.85,5480
10/15/2001,12:31,240.8,240.8,240.8,240.8,1054
10/15/2001,12:44,241.32,241.32,241.32,241.32,632
10/15/2001,12:53,240.8,240.8,240.8,240.8,21
10/15/2001,12:57,241.98,241.98,241.98,241.98,1054
10/15/2001,12:59,240.99,240.99,240.99,240.99,105
10/15/2001,13:02,240.99,240.99,240.99,240.99,63
10/15/2001,13:26,241.18,241.18,241.18,241.18,21
10/15/2001,13:27,241.18,242.36,241.18,242.36,84
10/15/2001,13:34,241.13,241.13,241.13,241.13,1012
10/15/2001,13:35,241.98,241.98,241.98,241.98,42
10/15/2001,13:47,241.98,241.98,241.98,241.98,422
10/15/2001,13:48,242.41,242.41,242.41,242.41,42
10/15/2001,13:49,242.41,242.41,242.41,242.41,105
10/15/2001,13:50,242.41,242.41,242.32,242.32,211
10/15/2001,13:53,242.46,242.46,242.46,242.46,105
10/15/2001,13:55,242.46,242.46,242.46,242.46,948
10/15/2001,13:57,241.27,241.27,241.27,241.27,21
10/15/2001,14:03,243.41,243.41,243.41,243.41,126
10/15/2001,14:07,243.88,243.88,243.84,243.84,126
10/15/2001,14:10,243.84,243.84,243.84,243.84,105
10/15/2001,14:11,243.88,243.88,243.88,243.88,105
10/15/2001,14:29,242.93,242.93,242.93,242.93,42
10/15/2001,14:32,243.88,243.88,243.88,243.88,105
10/15/2001,14:49,244.83,244.83,244.83,244.83,105
10/15/2001,14:51,245.97,245.97,245.97,245.97,21
10/15/2001,14:53,245.73,245.73,245.73,245.73,21
10/15/2001,14:59,245.07,245.07,245.07,245.07,400
10/15/2001,15:01,245.21,245.21,245.21,245.21,63
10/15/2001,15:04,245.4,245.4,245.4,245.4,63
10/15/2001,15:13,244.83,244.83,244.83,244.83,42
10/15/2001,15:21,243.93,244.83,243.93,244.83,1075
10/15/2001,15:35,244.03,244.03,244.03,244.03,42
10/15/2001,15:36,243.88,243.88,243.88,243.88,2108
10/15/2001,15:39,243.88,243.88,243.88,243.88,422
10/15/2001,15:45,243.93,243.93,243.93,243.93,63
10/15/2001,15:48,245.54,245.54,245.54,245.54,21
10/15/2001,15:51,243.88,243.88,243.88,243.88,1412
10/15/2001,15:52,245.31,245.31,245.31,245.31,21
10/15/2001,15:56,244.12,244.12,244.12,244.12,105
10/15/2001,15:58,244.36,244.36,243.17,243.17,674
10/15/2001,15:59,243.41,243.41,243.41,243.41,253
10/15/2001,16:00,242.93,242.93,242.93,242.93,379
10/16/2001,09:39,243.88,243.88,243.88,243.88,84
10/16/2001,09:40,244.36,244.36,244.36,244.36,21
10/16/2001,09:42,245.73,246.73,245.73,246.73,63
10/16/2001,09:43,246.73,246.73,246.73,246.73,42
10/16/2001,09:44,246.73,246.73,246.73,246.73,2065
10/16/2001,09:45,247.49,247.49,247.44,247.49,653
10/16/2001,09:51,247.92,248.39,247.92,248.39,443
10/16/2001,09:56,251,251,251,251,42
10/16/2001,09:57,250.62,250.62,250.62,250.62,42
10/16/2001,09:58,250.05,250.05,250.05,250.05,42
10/16/2001,09:59,250.29,250.29,250.29,250.29,1012
10/16/2001,10:01,248.86,248.86,248.86,248.86,21
10/16/2001,10:02,249.58,249.58,248.86,248.86,1075
10/16/2001,10:04,249.58,249.58,249.58,249.58,21
10/16/2001,10:05,248.34,248.34,248.34,248.34,1054
10/16/2001,10:08,247.63,248.39,247.58,248.39,2297
10/16/2001,10:09,248.53,248.53,248.15,248.15,1686
10/16/2001,10:10,248.15,248.15,248.15,248.15,422
10/16/2001,10:11,248.15,248.15,248.15,248.15,1054
10/16/2001,10:12,249.05,249.05,249.05,249.05,211
10/16/2001,10:13,249.1,249.1,249.1,249.1,211
10/16/2001,10:15,249.34,249.34,249.34,249.34,169
10/16/2001,10:16,249.53,249.53,249.53,249.53,21
10/16/2001,10:18,249.34,249.34,249.34,249.34,211
10/16/2001,10:22,248.25,248.25,248.25,248.25,632
10/16/2001,10:27,247.39,247.39,247.39,247.39,422
10/16/2001,10:28,248.11,248.11,247.92,247.92,42
10/16/2001,10:30,248.15,248.15,248.15,248.15,211
10/16/2001,10:34,248.25,248.25,248.25,248.25,211
10/16/2001,10:35,247.68,248.58,247.68,248.58,337
10/16/2001,10:40,246.97,246.97,246.97,246.97,84
10/16/2001,10:43,247.92,247.92,247.92,247.92,527
10/16/2001,10:49,248.86,248.86,248.86,248.86,253
10/16/2001,10:51,248.63,248.63,248.63,248.63,316
10/16/2001,10:59,249.34,249.34,249.34,249.34,63
10/16/2001,11:01,249.58,249.58,249.1,249.53,738
10/16/2001,11:03,250.34,250.34,250.34,250.34,105
10/16/2001,11:04,250.34,250.34,250.34,250.34,2002
10/16/2001,11:05,250.29,250.34,250.29,250.34,7271
10/16/2001,11:06,250.53,250.53,250.53,250.53,169
10/16/2001,11:08,251.66,251.66,251.66,251.66,211
10/16/2001,11:12,252.23,252.23,252.23,252.23,2108
10/16/2001,11:13,251.95,251.95,251.95,251.95,5269
10/16/2001,11:14,252.04,252.04,252.04,252.04,632
10/16/2001,11:15,252.09,252.09,252.09,252.09,211
10/16/2001,11:18,252.61,252.61,252.61,252.61,632
10/16/2001,11:19,252.99,252.99,252.99,252.99,274
10/16/2001,11:24,253.37,253.37,253.37,253.37,1054
10/16/2001,11:28,250.86,250.86,250.81,250.81,126
10/16/2001,11:30,251.05,251.05,251.05,251.05,211
10/16/2001,11:33,251.47,251.47,251.47,251.47,105
10/16/2001,11:39,252.52,252.52,252.52,252.52,42
10/16/2001,11:41,252,252,252,252,21
10/16/2001,11:43,252.66,253.14,252.66,253.14,632
10/16/2001,11:44,253.14,253.14,253.14,253.14,422
10/16/2001,11:48,253.85,253.85,253.85,253.85,1075
10/16/2001,11:50,253.89,253.89,253.89,253.89,105
10/16/2001,11:51,254.99,254.99,254.99,254.99,126
10/16/2001,11:58,253.85,253.85,253.85,253.85,4215
10/16/2001,12:00,253.42,253.42,253.42,253.42,42
10/16/2001,12:06,253.94,253.94,253.89,253.89,2171
10/16/2001,12:07,253.89,253.89,253.85,253.85,274
10/16/2001,12:22,253.89,253.89,253.89,253.89,63
10/16/2001,12:27,254.65,254.65,254.65,254.65,21
10/16/2001,12:38,253.89,253.89,253.89,253.89,211
10/16/2001,12:41,253.89,253.89,253.89,253.89,316
10/16/2001,12:51,253.89,253.89,253.85,253.85,906
10/16/2001,12:55,253.85,253.85,253.85,253.85,2276
10/16/2001,13:04,252.61,252.61,252.61,252.61,2108
10/16/2001,13:16,253.37,253.37,253.37,253.37,42
10/16/2001,13:22,253.47,253.47,253.47,253.47,21
10/16/2001,13:33,254.27,254.27,254.27,254.27,316
10/16/2001,13:34,254.56,254.56,254.56,254.56,169
10/16/2001,13:35,254.8,254.8,254.8,254.8,211
10/16/2001,13:36,254.32,254.32,254.32,254.32,63
10/16/2001,13:45,254.75,254.75,254.75,254.75,211
10/16/2001,13:46,254.8,254.8,254.8,254.8,211
10/16/2001,13:47,254.84,254.84,254.84,254.84,211
10/16/2001,13:48,255.7,255.7,255.6,255.6,1054
10/16/2001,14:01,255.55,255.55,255.55,255.55,21
10/16/2001,14:18,253.85,253.85,253.85,253.85,211
10/16/2001,14:22,253.7,253.7,253.7,253.7,21
10/16/2001,14:25,253.99,253.99,253.99,253.99,105
10/16/2001,14:28,251.85,251.85,251.85,251.85,21
10/16/2001,14:33,252,252,252,252,105
10/16/2001,14:35,252.09,252.09,252.09,252.09,21
10/16/2001,14:46,252,252,252,252,443
10/16/2001,14:47,252,252.42,252,252.42,5880
10/16/2001,15:01,253.14,253.14,253.14,253.14,42
10/16/2001,15:07,251.95,251.95,251.95,251.95,422
10/16/2001,15:08,251.95,251.95,251.95,251.95,3794
10/16/2001,15:14,251.9,251.9,251.9,251.9,21
10/16/2001,15:17,252.99,253.04,252.99,253.04,337
10/16/2001,15:18,253.04,253.04,253.04,253.04,211
10/16/2001,15:25,252.52,253.14,252.52,253.14,759
10/16/2001,15:29,253.8,253.8,253.7,253.7,42
10/16/2001,15:33,252.61,252.61,252.61,252.61,1054
10/16/2001,15:40,253.14,253.14,253.14,253.14,5269
10/16/2001,15:41,253.04,253.04,253.04,253.04,63
10/16/2001,15:47,253.37,253.37,253.37,253.37,63
10/16/2001,15:48,252.47,252.47,252.47,252.47,42
10/16/2001,15:50,252.42,252.42,252.42,252.42,105
10/16/2001,15:59,252.9,252.9,252.9,252.9,105
10/16/2001,16:00,252.04,252.04,252.04,252.04,4215
10/16/2001,16:01,253.32,253.32,253.32,253.32,337
10/17/2001,09:39,254.8,254.8,254.8,254.8,1265
10/17/2001,09:40,257.17,257.17,257.17,257.17,843
10/17/2001,09:41,258.59,258.59,258.59,258.59,21
10/17/2001,09:42,259.54,259.54,259.54,259.54,316
10/17/2001,09:43,259.64,259.64,259.64,259.64,211
10/17/2001,09:44,256.69,256.69,256.69,256.69,632
10/17/2001,09:45,258.16,258.16,258.16,258.16,105
10/17/2001,09:48,258.12,258.12,258.12,258.12,211
10/17/2001,09:49,258.78,258.78,258.78,258.78,21
10/17/2001,09:50,258.59,258.59,258.59,258.59,105
10/17/2001,09:51,258.35,258.35,258.35,258.35,148
10/17/2001,09:52,257.88,257.88,257.88,257.88,4215
10/17/2001,09:54,258.64,258.64,258.64,258.64,1054
10/17/2001,09:56,259.4,259.54,259.4,259.54,316
10/17/2001,09:57,259.54,259.54,259.54,259.54,211
10/17/2001,09:58,259.54,259.54,259.54,259.54,211
10/17/2001,09:59,259.54,259.54,259.54,259.54,190
10/17/2001,10:00,259.54,259.78,259.54,259.78,1096
10/17/2001,10:05,258.69,258.69,258.59,258.59,1265
10/17/2001,10:06,257.55,257.55,257.55,257.55,211
10/17/2001,10:07,257.6,257.6,257.41,257.41,632
10/17/2001,10:09,257.17,257.17,257.17,257.17,2108
10/17/2001,10:11,256.22,256.22,256.22,256.22,84
10/17/2001,10:13,255.37,255.37,255.37,255.37,422
10/17/2001,10:14,254.46,254.65,254.46,254.65,632
10/17/2001,10:15,255.03,255.03,255.03,255.03,211
10/17/2001,10:17,255.03,255.03,254.51,254.51,2656
10/17/2001,10:25,256.65,256.65,256.65,256.65,21
10/17/2001,10:29,256.69,256.69,256.69,256.69,1054
10/17/2001,10:32,257.41,257.41,257.41,257.41,2108
10/17/2001,10:33,257.41,257.41,256.98,256.98,3204
10/17/2001,10:34,258.59,258.59,258.59,258.59,527
10/17/2001,10:35,258.5,258.5,258.5,258.5,316
10/17/2001,10:36,257.6,258.59,257.6,258.35,969
10/17/2001,10:37,258.35,258.35,258.35,258.35,1054
10/17/2001,10:38,258.4,258.4,258.35,258.35,1328
10/17/2001,10:43,258.02,258.02,258.02,258.02,232
10/17/2001,10:44,257.26,257.26,257.26,257.26,232
10/17/2001,10:46,257.74,257.74,257.74,257.74,42
10/17/2001,10:47,257.93,257.93,257.93,257.93,253
10/17/2001,10:48,257.74,257.74,257.74,257.74,211
10/17/2001,10:49,257.6,257.6,257.6,257.6,211
10/17/2001,10:50,257.55,257.55,257.55,257.55,232
10/17/2001,10:54,258.12,258.78,258.12,258.78,717
10/17/2001,10:55,258.35,258.35,258.35,258.35,1707
10/17/2001,10:56,258.35,258.35,258.35,258.35,2108
10/17/2001,10:57,257.97,257.97,257.97,257.97,232
10/17/2001,10:58,257.97,257.97,257.97,257.97,464
10/17/2001,11:02,257.78,257.78,257.78,257.78,21
10/17/2001,11:05,258.88,258.88,258.88,258.88,400
10/17/2001,11:06,258.97,259.07,258.97,259.07,295
10/17/2001,11:07,258.92,258.92,258.92,258.92,126
10/17/2001,11:13,258.12,258.12,258.12,258.12,2108
10/17/2001,11:28,256.93,256.93,256.93,256.93,422
10/17/2001,11:29,257.5,257.5,257.5,257.5,84
10/17/2001,11:30,257.07,257.07,257.07,257.07,21
10/17/2001,11:33,257.5,257.5,257.5,257.5,316
10/17/2001,11:38,258.12,258.12,257.64,257.64,2108
10/17/2001,12:01,256.98,256.98,256.98,256.98,63
10/17/2001,12:08,257.22,257.22,257.22,257.22,42
10/17/2001,12:21,257.36,257.36,257.36,257.36,211
10/17/2001,12:22,256.55,256.55,256.55,256.55,21
10/17/2001,12:23,257.26,257.26,257.26,257.26,21
10/17/2001,12:40,256.22,256.22,256.22,256.22,105
10/17/2001,12:42,256.17,256.17,256.17,256.17,21
10/17/2001,12:45,255.22,255.22,255.22,255.22,21
10/17/2001,12:49,254.84,254.84,254.84,254.84,316
10/17/2001,12:55,253.75,253.75,253.75,253.75,316
10/17/2001,12:57,253.47,253.47,253.47,253.47,3161
10/17/2001,13:03,254.94,254.94,254.94,254.94,42
10/17/2001,13:04,254.99,254.99,254.99,254.99,2108
10/17/2001,13:06,254.46,254.46,254.46,254.46,84
10/17/2001,13:09,254.94,254.94,254.94,254.94,3161
10/17/2001,13:10,254.99,254.99,254.99,254.99,21
10/17/2001,13:12,254.99,254.99,254.99,254.99,84
10/17/2001,13:27,255.08,255.08,255.08,255.08,2108
10/17/2001,13:29,255.13,255.13,255.03,255.13,485
10/17/2001,13:30,255.13,255.13,255.13,255.13,632
10/17/2001,13:38,254.65,254.65,254.65,254.65,21
10/17/2001,13:40,255.6,255.6,255.6,255.6,527
10/17/2001,13:42,255.98,255.98,255.98,255.98,527
10/17/2001,13:48,256.41,256.41,256.41,256.41,5269
10/17/2001,13:53,256.93,256.93,256.93,256.93,21
10/17/2001,13:58,257.12,257.12,257.12,257.12,42
10/17/2001,14:00,256.5,256.5,256.03,256.03,211
10/17/2001,14:01,255.79,255.79,255.74,255.74,1159
10/17/2001,14:03,254.8,254.8,254.8,254.8,5269
10/17/2001,14:06,254.42,254.8,254.42,254.8,23394
10/17/2001,14:07,254.89,254.89,254.89,254.89,126
10/17/2001,14:08,254.8,254.8,254.42,254.42,2740
10/17/2001,14:10,254.56,254.56,254.32,254.32,6407
10/17/2001,14:12,253.66,253.66,253.66,253.66,105
10/17/2001,14:13,253.61,253.61,253.28,253.28,485
10/17/2001,14:16,254.46,254.46,254.46,254.46,1159
10/17/2001,14:19,253.56,253.56,253.56,253.56,632
10/17/2001,14:20,253.56,253.56,253.56,253.56,1475
10/17/2001,14:21,253.56,253.56,253.56,253.56,10538
10/17/2001,14:31,255.03,255.03,255.03,255.03,211
10/17/2001,14:36,255.08,255.08,254.18,254.42,464
10/17/2001,14:37,255.37,255.37,255.37,255.37,105
10/17/2001,14:42,255.51,255.51,255.51,255.51,1054
10/17/2001,14:48,254.51,254.51,254.51,254.51,105
10/17/2001,14:49,254.51,254.51,254.51,254.51,443
10/17/2001,14:58,255.03,255.03,254.94,254.94,169
10/17/2001,15:03,254.46,254.46,254.46,254.46,105
10/17/2001,15:06,254.08,254.08,254.08,254.08,84
10/17/2001,15:10,254.42,254.42,254.42,254.42,84
10/17/2001,15:11,253.85,253.85,253.85,253.85,843
10/17/2001,15:15,253.94,253.94,253.94,253.94,2108
10/17/2001,15:17,255.03,255.03,255.03,255.03,105
10/17/2001,15:20,254.32,254.32,254.32,254.32,42
10/17/2001,15:22,254.18,254.18,254.18,254.18,42
10/17/2001,15:26,253.61,253.61,253.61,253.61,21
10/17/2001,15:31,254.32,254.32,254.32,254.32,2065
10/17/2001,15:32,254.89,254.89,254.89,254.89,21
10/17/2001,15:37,254.32,254.32,254.32,254.32,21
10/17/2001,15:38,253.51,253.51,253.51,253.51,63
10/17/2001,15:40,254.04,254.04,254.04,254.04,21
10/17/2001,15:42,252.99,252.99,252.47,252.47,422
10/17/2001,15:43,251.57,251.57,251.57,251.57,211
10/17/2001,15:46,251.95,251.95,251.95,251.95,2108
10/17/2001,15:50,251.66,251.66,251.57,251.57,148
10/17/2001,15:51,251.66,251.66,251.66,251.66,443
10/17/2001,15:55,253.23,253.23,253.23,253.23,42
10/17/2001,15:56,252.42,252.42,252.42,252.42,2108
10/18/2001,09:37,253.51,253.51,253.51,253.51,1105
10/18/2001,09:38,253.61,253.61,253.61,253.61,1042
10/18/2001,09:39,252.17,252.17,252.17,252.17,21
10/18/2001,09:43,252.94,253.27,252.94,253.27,146
10/18/2001,09:44,252.79,252.79,252.79,252.79,83
10/18/2001,09:46,252.31,252.31,252.31,252.31,375
10/18/2001,09:47,251.83,251.98,251.16,251.98,417
10/18/2001,09:58,249.92,250.64,249.92,250.2,250
10/18/2001,10:00,249.44,249.44,249.44,249.44,1042
10/18/2001,10:01,248.72,248.72,248.72,248.72,42
10/18/2001,10:02,248.72,248.72,248.72,248.72,208
10/18/2001,10:05,248.72,248.72,248.72,248.72,104
10/18/2001,10:06,248.72,248.72,248.24,248.24,5212
10/18/2001,10:07,248.72,248.72,248.72,248.72,2085
10/18/2001,10:09,248.24,248.24,248.24,248.24,104
10/18/2001,10:13,247.61,247.61,247.61,247.61,417
10/18/2001,10:14,248.24,248.24,247.52,247.52,1063
10/18/2001,10:18,246.89,246.89,246.89,246.89,63
10/18/2001,10:19,245.84,247.23,245.84,247.23,459
10/18/2001,10:22,247.71,247.71,247.71,247.71,417
10/18/2001,10:23,247.81,247.81,247.81,247.81,208
10/18/2001,10:24,246.99,246.99,246.99,246.99,63
10/18/2001,10:27,246.8,246.8,246.8,246.8,11257
10/18/2001,10:52,248.57,248.57,248.57,248.57,21
10/18/2001,10:58,246.7,246.7,246.7,246.7,42
10/18/2001,11:16,248.96,248.96,248.96,248.96,42
10/18/2001,11:19,247.13,247.13,247.13,247.13,21
10/18/2001,11:20,247.13,247.13,247.13,247.13,21
10/18/2001,11:22,247.23,247.23,247.23,247.23,21
10/18/2001,11:25,247.09,247.09,247.04,247.04,42
10/18/2001,11:26,247.04,247.04,247.04,247.04,42
10/18/2001,11:27,246.17,246.17,246.08,246.08,459
10/18/2001,11:31,245.98,245.98,245.98,245.98,83
10/18/2001,11:54,246.75,246.75,246.75,246.75,21
10/18/2001,12:11,245.65,245.65,245.65,245.65,83
10/18/2001,12:46,245.84,245.84,245.84,245.84,834
10/18/2001,12:47,246.13,246.13,246.08,246.08,63
10/18/2001,13:00,245.6,245.6,245.6,245.6,625
10/18/2001,13:02,244.93,244.93,244.93,244.93,208
10/18/2001,13:08,245.26,245.26,245.26,245.26,21
10/18/2001,13:15,245.26,245.26,245.26,245.26,21
10/18/2001,13:18,245.36,245.36,245.36,245.36,313
10/18/2001,13:27,245.12,245.12,245.12,245.12,417
10/18/2001,13:42,245.89,245.89,245.89,245.89,42
10/18/2001,13:46,245.12,245.12,245.12,245.12,208
10/18/2001,13:54,244.64,244.64,244.64,244.64,1042
10/18/2001,13:57,244.02,244.02,244.02,244.02,42
10/18/2001,14:00,244.64,244.64,244.64,244.64,63
10/18/2001,14:01,244.06,244.06,244.06,244.06,605
10/18/2001,14:03,245.31,245.31,245.31,245.31,208
10/18/2001,14:05,245.6,245.6,245.6,245.6,21
10/18/2001,14:07,245.07,245.07,245.07,245.07,3127
10/18/2001,14:22,244.88,244.88,244.88,244.88,625
10/18/2001,14:24,244.88,244.88,244.88,244.88,417
10/18/2001,14:35,245.55,245.55,245.55,245.55,104
10/18/2001,14:38,245.6,245.6,245.6,245.6,313
10/18/2001,14:44,246.08,246.08,246.08,246.08,21
10/18/2001,14:48,246.17,246.17,246.17,246.17,5212
10/18/2001,14:49,246.56,246.56,246.56,246.56,9381
10/18/2001,14:51,246.8,246.8,246.8,246.8,104
10/18/2001,14:54,246.8,246.8,246.8,246.8,313
10/18/2001,14:57,246.32,246.32,246.32,246.32,104
10/18/2001,14:58,246.08,246.08,246.08,246.08,42
10/18/2001,15:03,245.6,245.6,245.6,245.6,5212
10/18/2001,15:27,246.22,246.22,245.6,245.6,6880
10/18/2001,15:28,245.6,245.6,245.6,245.6,1042
10/18/2001,15:29,245.12,245.6,245.12,245.6,3127
10/18/2001,15:30,244.98,244.98,244.98,244.98,208
10/18/2001,15:31,244.98,244.98,244.98,244.98,208
10/18/2001,15:43,245.55,245.55,245.55,245.55,21
10/18/2001,15:46,245.6,245.6,245.6,245.6,83
10/18/2001,15:47,245.89,245.89,245.89,245.89,188
10/18/2001,15:50,246.22,246.22,246.22,246.22,21
10/18/2001,15:57,246.22,246.22,246.22,246.22,63
10/18/2001,15:58,246.27,246.27,246.27,246.27,21
10/19/2001,09:40,244.21,244.21,244.21,244.21,695
10/19/2001,09:43,242.93,242.93,242.93,242.93,21076
10/19/2001,09:45,241.94,242.22,241.94,242.22,6344
10/19/2001,09:48,241.98,242.08,241.98,242.08,1054
10/19/2001,09:50,242.41,242.41,242.41,242.41,422
10/19/2001,09:51,241.98,241.98,241.98,241.98,211
10/19/2001,09:56,242.51,242.51,242.51,242.51,42
10/19/2001,10:01,240.42,240.42,240.42,240.42,21
10/19/2001,10:02,240.99,240.99,239.71,239.71,443
10/19/2001,10:05,240.23,240.23,240.23,240.23,2108
10/19/2001,10:10,239.61,239.61,239.61,239.61,1075
10/19/2001,10:12,239.99,239.99,239.99,239.99,190
10/19/2001,10:14,239.14,239.14,239.14,239.14,4215
10/19/2001,10:19,239.61,239.61,239.61,239.61,211
10/19/2001,10:21,240.09,240.09,238.85,238.85,190
10/19/2001,10:24,240.23,240.23,240.23,240.23,1897
10/19/2001,10:26,239.38,239.38,239.38,239.38,42
10/19/2001,10:29,239.61,239.61,239.61,239.61,21
10/19/2001,10:35,239.61,239.61,239.61,239.61,42
10/19/2001,10:37,239.28,239.28,239.28,239.28,211
10/19/2001,10:46,237.24,237.24,237.24,237.24,1180
10/19/2001,10:47,237.19,237.19,237.19,237.19,148
10/19/2001,10:50,236.58,236.58,236.58,236.58,126
10/19/2001,11:16,239.14,239.14,239.14,239.14,105
10/19/2001,11:21,240.13,240.13,240.13,240.13,42
10/19/2001,11:28,240.56,240.56,240.56,240.56,3161
10/19/2001,11:30,241.04,241.04,241.04,241.04,2108
10/19/2001,11:31,242.98,242.98,241.27,241.27,18252
10/19/2001,11:34,243.74,243.74,243.74,243.74,632
10/19/2001,11:35,243.93,243.93,243.93,243.93,1054
10/19/2001,11:36,242.84,242.98,242.84,242.98,738
10/19/2001,11:39,242.36,242.36,242.36,242.36,422
10/19/2001,11:40,242.93,242.93,242.93,242.93,379
10/19/2001,11:41,242.93,242.93,242.93,242.93,211
10/19/2001,11:42,242.93,242.93,242.93,242.93,3625
10/19/2001,11:46,242.08,242.08,242.08,242.08,422
10/19/2001,11:48,241.04,241.04,241.04,241.04,316
10/19/2001,11:49,241.04,241.04,241.04,241.04,316
10/19/2001,11:51,242.32,242.32,242.32,242.32,84
10/19/2001,12:01,241.13,241.13,241.13,241.13,422
10/19/2001,12:03,241.08,241.08,241.08,241.08,632
10/19/2001,12:15,242.46,242.46,242.46,242.46,6323
10/19/2001,12:21,242.51,242.51,242.51,242.51,105
10/19/2001,12:24,243.12,243.12,243.12,243.12,211
10/19/2001,12:30,243.31,243.31,243.31,243.31,211
10/19/2001,12:31,243.31,243.31,243.31,243.31,211
10/19/2001,12:32,243.22,243.65,243.22,243.5,1370
10/19/2001,12:33,243.65,243.65,243.55,243.55,632
10/19/2001,12:34,244.03,244.03,244.03,244.03,2108
10/19/2001,12:35,243.88,243.88,243.88,243.88,105
10/19/2001,12:37,244.31,244.78,244.31,244.78,738
10/19/2001,12:38,244.03,244.03,244.03,244.03,4215
10/19/2001,12:42,244.36,244.36,244.36,244.36,211
10/19/2001,12:45,244.59,244.59,244.59,244.59,6323
10/19/2001,12:52,247.25,247.25,246.73,246.73,2339
10/19/2001,12:57,246.97,246.97,246.97,246.97,422
10/19/2001,12:58,246.97,246.97,246.97,246.97,5269
10/19/2001,13:10,246.73,246.73,246.73,246.73,1054
10/19/2001,13:22,247.2,247.2,247.2,247.2,105
10/19/2001,13:24,247.3,247.3,247.3,247.3,1054
10/19/2001,13:27,247.63,247.63,247.63,247.63,84
10/19/2001,13:28,247.68,247.68,247.68,247.68,1054
10/19/2001,13:29,248.01,248.01,248.01,248.01,105
10/19/2001,13:31,248.63,248.63,248.63,248.63,1054
10/19/2001,13:33,248.77,248.77,248.77,248.77,211
10/19/2001,13:36,249.58,249.58,249.58,249.58,211
10/19/2001,13:37,249.81,249.81,249.62,249.62,1054
10/19/2001,13:38,249.72,249.81,249.72,249.81,843
10/19/2001,13:44,249.81,249.81,249.67,249.67,2108
10/19/2001,13:45,249.1,249.1,249.1,249.1,1054
10/19/2001,13:46,249.1,249.1,248.82,248.82,3161
10/19/2001,13:47,249.1,249.1,249.1,249.1,2108
10/19/2001,13:48,249.1,249.1,249.1,249.1,3161
10/19/2001,13:53,249.58,249.58,249.58,249.58,42
10/19/2001,13:54,249.81,249.81,249.81,249.81,632
10/19/2001,13:55,249.81,249.81,249.81,249.81,211
10/19/2001,13:57,249.81,249.81,249.81,249.81,443
10/19/2001,14:00,249.24,249.24,249.24,249.24,63
10/19/2001,14:02,249.58,249.58,249.58,249.58,42
10/19/2001,14:04,250.29,250.29,250.29,250.29,1054
10/19/2001,14:05,250.29,250.29,250.29,250.29,21
10/19/2001,14:09,250.86,250.86,250.86,250.86,1054
10/19/2001,14:10,250.86,250.86,250.86,250.86,21
10/19/2001,14:11,250.86,251.52,250.86,251.52,337
10/19/2001,14:12,251.95,251.95,251.47,251.47,253
10/19/2001,14:13,251.9,251.9,251.9,251.9,422
10/19/2001,14:15,251.9,251.95,251.9,251.95,1075
10/19/2001,14:22,251.38,251.38,251.38,251.38,211
10/19/2001,14:23,251.19,251.19,251.19,251.19,84
10/19/2001,14:26,250.29,250.29,250.29,250.29,422
10/19/2001,14:27,249.72,249.72,249.72,249.72,632
10/19/2001,14:32,249.86,250.29,249.86,250.29,84
10/19/2001,14:33,251.47,251.47,251.47,251.47,148
10/19/2001,14:37,251.38,251.38,250.29,250.29,2234
10/19/2001,14:40,250.91,250.91,250.91,250.91,105
10/19/2001,14:46,250.57,250.57,250.57,250.57,105
10/19/2001,14:47,250.57,250.57,250.57,250.57,105
10/19/2001,14:51,251.24,251.24,251.24,251.24,316
10/19/2001,14:52,251,251,251,251,1054
10/19/2001,14:54,251,251,251,251,1054
10/19/2001,14:55,251.24,251.24,251.24,251.24,105
10/19/2001,14:56,251,251,251,251,211
10/19/2001,14:58,250.76,250.76,250.76,250.76,3499
10/19/2001,14:59,250.53,250.53,250.53,250.53,211
10/19/2001,15:02,250.53,250.53,250.53,250.53,2108
10/19/2001,15:03,250.62,250.62,250.62,250.62,42
10/19/2001,15:06,250.05,250.05,250.05,250.05,2108
10/19/2001,15:15,250,250,250,250,1054
10/19/2001,15:18,250.81,250.81,250.81,250.81,211
10/19/2001,15:27,250.95,250.95,250.95,250.95,316
10/19/2001,15:29,250,250,250,250,21
10/19/2001,15:36,250.76,250.91,250.76,250.91,3520
10/19/2001,15:43,251.24,251.24,251.24,251.24,21
10/19/2001,15:47,251,251,251,251,42
10/19/2001,15:48,251,251,251,251,1855
10/19/2001,15:52,250.53,250.53,250.53,250.53,2108
10/19/2001,15:56,250.91,250.91,250.91,250.91,42
10/19/2001,16:01,251,251,251,251,10538
10/22/2001,09:37,253.66,253.66,253.66,253.66,400
10/22/2001,09:39,256.31,256.31,256.31,256.31,21
10/22/2001,09:41,255.27,255.27,255.27,255.27,5269
10/22/2001,09:42,254.84,254.84,254.84,254.84,42
10/22/2001,09:44,253.85,253.85,253.85,253.85,1328
10/22/2001,09:45,252.66,252.66,252.66,252.66,316
10/22/2001,09:47,251.52,251.52,251.52,251.52,1475
10/22/2001,09:48,251.47,251.47,251.47,251.47,2108
10/22/2001,09:49,251,251.47,251,251.47,2192
10/22/2001,09:57,249.24,249.24,249.24,249.24,211
10/22/2001,09:58,248.53,248.53,248.53,248.53,21
10/22/2001,10:00,249.1,249.1,248.96,248.96,3161
10/22/2001,10:01,248.96,248.96,248.96,248.96,2108
10/22/2001,10:02,248.86,248.86,248.86,248.86,2108
10/22/2001,10:03,248.86,248.86,248.86,248.86,21
10/22/2001,10:08,248.25,248.25,247.68,247.68,11592
10/22/2001,10:09,247.68,247.68,247.68,247.68,632
10/22/2001,10:10,247.68,247.68,247.68,247.68,422
10/22/2001,10:13,248.15,248.15,247.44,247.44,4826
10/22/2001,10:14,247.92,247.92,247.92,247.92,1054
10/22/2001,10:18,249.58,249.58,249.58,249.58,4215
10/22/2001,10:19,249.58,249.58,249.58,249.58,1054
10/22/2001,10:21,249.43,249.43,249.43,249.43,632
10/22/2001,10:22,249.15,249.15,249.15,249.15,1054
10/22/2001,10:23,249.15,249.15,249.15,249.15,527
10/22/2001,10:31,250.05,250.05,250.05,250.05,63
10/22/2001,10:32,249.81,251.47,249.81,251.47,1813
10/22/2001,10:39,252.61,252.61,252.61,252.61,211
10/22/2001,10:40,252.66,254.65,252.66,254.08,527
10/22/2001,10:41,254.75,254.75,254.75,254.75,105
10/22/2001,10:48,254.42,254.42,254.42,254.42,211
10/22/2001,10:50,255.03,255.03,255.03,255.03,2108
10/22/2001,10:53,256.22,256.36,256.22,256.22,1791
10/22/2001,10:58,255.32,255.32,255.32,255.32,1897
10/22/2001,11:02,256.22,256.22,256.22,256.22,1623
10/22/2001,11:03,256.22,256.22,256.22,256.22,1054
10/22/2001,11:07,256.22,256.22,256.22,256.22,1096
10/22/2001,11:08,256.27,256.27,256.27,256.27,211
10/22/2001,11:09,256.22,256.22,256.22,256.22,2108
10/22/2001,11:12,257.17,257.17,257.17,257.17,358
10/22/2001,11:13,257.22,257.36,257.22,257.36,3161
10/22/2001,11:17,256.22,256.22,256.22,256.22,211
10/22/2001,11:19,256.22,256.22,256.22,256.22,422
10/22/2001,11:20,255.93,255.93,255.93,255.93,632
10/22/2001,11:21,255.93,255.93,255.93,255.93,1054
10/22/2001,11:22,256.46,256.46,256.46,256.46,211
10/22/2001,11:25,256.65,256.65,256.65,256.65,211
10/22/2001,11:28,256.46,256.46,256.46,256.46,211
10/22/2001,11:33,256.98,256.98,256.98,256.98,63
10/22/2001,11:47,255.74,255.74,255.74,255.74,717
10/22/2001,11:50,255.74,255.74,255.74,255.74,632
10/22/2001,12:08,256.22,256.22,256.22,256.22,21
10/22/2001,12:23,256.22,256.22,256.22,256.22,211
10/22/2001,12:28,256.93,256.93,256.93,256.93,211
10/22/2001,12:29,257.41,257.41,257.41,257.41,2529
10/22/2001,12:51,258.21,258.21,258.21,258.21,379
10/22/2001,13:10,258.35,258.35,258.31,258.31,253
10/22/2001,13:11,258.59,258.59,258.59,258.59,211
10/22/2001,13:12,258.92,258.92,258.92,258.92,105
10/22/2001,13:13,259.78,259.78,259.78,259.78,1054
10/22/2001,13:15,259.45,259.45,259.35,259.35,2108
10/22/2001,13:16,258.59,258.59,258.59,258.59,3161
10/22/2001,13:25,259.11,259.11,259.11,259.11,21
10/22/2001,13:28,258.07,258.07,258.07,258.07,21
10/22/2001,13:30,258.21,258.21,258.21,258.21,2108
10/22/2001,13:39,257.26,257.26,257.26,257.26,422
10/22/2001,14:46,258.12,258.12,258.12,258.12,211
10/22/2001,14:49,258.59,258.59,258.59,258.59,21
10/22/2001,14:53,258.59,258.59,258.59,258.59,63
10/22/2001,14:59,258.54,258.54,258.54,258.54,105
10/22/2001,15:00,258.59,258.59,258.59,258.59,105
10/22/2001,15:01,258.59,258.59,258.59,258.59,105
10/22/2001,15:05,259.4,259.4,259.4,259.4,1054
10/22/2001,15:10,258.88,258.88,258.88,258.88,21
10/22/2001,15:12,258.5,258.5,258.5,258.5,569
10/22/2001,15:17,259.07,259.07,259.07,259.07,211
10/22/2001,15:26,258.97,258.97,258.97,258.97,42
10/22/2001,15:29,258.97,258.97,258.97,258.97,169
10/22/2001,15:31,259.07,259.07,259.02,259.02,948
10/22/2001,15:32,259.02,259.02,259.02,259.02,211
10/22/2001,15:34,259.07,259.07,259.07,259.07,126
10/22/2001,15:36,259.3,259.3,259.3,259.3,422
10/22/2001,15:37,259.3,259.3,259.3,259.3,1539
10/22/2001,15:41,259.02,259.02,259.02,259.02,211
10/22/2001,15:56,258.59,258.59,258.59,258.59,211
10/22/2001,15:58,258.26,258.78,258.26,258.78,843
10/23/2001,09:39,258.12,258.12,258.12,258.12,548
10/23/2001,09:40,256.93,256.93,256.93,256.93,422
10/23/2001,09:41,256.22,256.22,256.22,256.22,21
10/23/2001,09:42,254.89,255.51,254.89,255.51,632
10/23/2001,09:43,255.03,255.03,255.03,255.03,42
10/23/2001,09:44,255.03,256.17,255.03,255.13,548
10/23/2001,09:50,257.41,257.41,257.41,257.41,632
10/23/2001,09:52,257.45,257.45,257.45,257.45,632
10/23/2001,09:53,258.88,258.88,258.88,258.88,21
10/23/2001,09:54,260.49,260.49,260.49,260.49,5269
10/23/2001,09:55,260.82,260.96,260.82,260.96,4805
10/23/2001,09:56,261.91,262.34,261.91,262.34,169
10/23/2001,09:57,261.49,262.58,261.49,262.58,316
10/23/2001,09:58,262.58,262.58,262.15,262.15,527
10/23/2001,09:59,262.86,262.86,262.86,262.86,379
10/23/2001,10:00,262.44,262.44,262.44,262.44,211
10/23/2001,10:01,264.1,264.1,264.1,264.1,42
10/23/2001,10:02,263.29,263.29,263.29,263.29,400
10/23/2001,10:03,264.38,264.38,264.38,264.38,527
10/23/2001,10:04,264.38,264.38,264.38,264.38,211
10/23/2001,10:05,264.76,264.76,264.48,264.48,2529
10/23/2001,10:06,264.48,264.67,264.48,264.67,1117
10/23/2001,10:07,264.38,264.71,264.38,264.48,843
10/23/2001,10:09,264.52,264.52,264.52,264.52,42
10/23/2001,10:10,264.85,264.85,264.85,264.85,42
10/23/2001,10:11,265.28,265.28,265.23,265.23,6302
10/23/2001,10:15,265.09,265.09,265.09,265.09,211
10/23/2001,10:17,265.71,266.66,265.71,266.66,2571
10/23/2001,10:18,265.8,265.8,265.8,265.8,211
10/23/2001,10:20,266.9,266.9,266.9,266.9,63
10/23/2001,10:21,267.23,267.23,267.23,267.23,211
10/23/2001,10:22,267.04,267.04,267.04,267.04,42
10/23/2001,10:23,268.46,268.46,268.46,268.46,211
10/23/2001,10:26,268.08,268.08,267.61,267.61,422
10/23/2001,10:27,268.79,268.79,268.79,268.79,4215
10/23/2001,10:28,268.22,268.22,268.22,268.22,211
10/23/2001,10:29,268.18,268.18,268.18,268.18,21
10/23/2001,10:32,268.08,268.08,268.08,268.08,2318
10/23/2001,10:33,267.8,268.79,267.61,268.79,5353
10/23/2001,10:35,268.79,268.79,268.79,268.79,5269
10/23/2001,10:36,268.7,268.7,268.7,268.7,211
10/23/2001,10:37,268.7,269.03,268.7,269.03,4215
10/23/2001,10:38,268.98,268.98,268.84,268.84,2129
10/23/2001,10:39,269.5,269.5,269.5,269.5,1054
10/23/2001,10:41,270.41,270.45,270.36,270.36,4911
10/23/2001,10:43,271.31,271.92,270.64,271.92,632
10/23/2001,10:45,270.17,270.17,270.17,270.17,422
10/23/2001,10:48,269.79,269.79,269.79,269.79,211
10/23/2001,10:49,270.22,270.22,270.22,270.22,21
10/23/2001,10:50,270.36,270.36,270.36,270.36,42
10/23/2001,10:51,269.79,269.79,269.79,269.79,105
10/23/2001,10:52,269.79,269.79,269.74,269.74,2150
10/23/2001,10:54,268.75,269.27,268.75,269.03,22804
10/23/2001,10:55,269.03,269.03,268.37,269.03,1054
10/23/2001,10:56,268.79,268.79,268.79,268.79,211
10/23/2001,11:04,269.08,269.27,269.08,269.27,3267
10/23/2001,11:07,269.27,269.27,269.27,269.27,632
10/23/2001,11:08,269.27,269.27,269.27,269.27,422
10/23/2001,11:11,269.36,269.36,269.36,269.36,21
10/23/2001,11:17,268.32,269.17,268.32,269.17,422
10/23/2001,11:20,268.84,268.84,268.84,268.84,21
10/23/2001,11:27,267.65,267.65,267.65,267.65,105
10/23/2001,11:33,267.13,267.13,266.33,266.33,316
10/23/2001,11:34,266.23,267.13,266.23,267.13,5311
10/23/2001,11:35,266.18,266.18,266.18,266.18,21
10/23/2001,11:37,265.9,265.9,265.9,265.9,569
10/23/2001,11:45,267.99,267.99,267.99,267.99,63
10/23/2001,11:47,266.75,266.75,266.75,266.75,211
10/23/2001,11:48,267.61,267.61,267.13,267.13,2719
10/23/2001,11:49,267.04,267.04,267.04,267.04,105
10/23/2001,11:50,266.9,267.84,266.9,267.84,1096
10/23/2001,11:59,266.9,266.9,266.9,266.9,105
10/23/2001,12:00,266.47,266.47,266.47,266.47,948
10/23/2001,12:01,266.47,266.47,266.37,266.37,1265
10/23/2001,12:02,266.42,266.42,266.37,266.37,1159
10/23/2001,12:04,266.09,266.09,266.09,266.09,148
10/23/2001,12:05,266.09,266.09,266.09,266.09,42
10/23/2001,12:06,265.8,266.66,265.8,266.66,2318
10/23/2001,12:07,266.66,266.66,266.66,266.66,843
10/23/2001,12:08,266.52,266.52,266.52,266.52,211
10/23/2001,12:14,266.94,266.94,266.94,266.94,126
10/23/2001,12:15,267.04,267.04,267.04,267.04,527
10/23/2001,12:24,267.13,267.13,267.13,267.13,21
10/23/2001,12:25,265.76,265.76,265.76,265.76,211
10/23/2001,12:31,265.9,265.9,265.9,265.9,21
10/23/2001,12:38,265.71,266.42,265.71,266.42,2192
10/23/2001,12:40,265.47,265.47,265.47,265.47,1475
10/23/2001,12:41,265.9,265.9,265.9,265.9,63
10/23/2001,12:42,265.23,265.23,265.23,265.23,5269
10/23/2001,12:43,265.04,265.04,265.04,265.04,21
10/23/2001,12:44,266.04,266.04,266.04,266.04,21
10/23/2001,12:51,266.66,266.66,266.66,266.66,1054
10/23/2001,12:52,266.99,266.99,266.99,266.99,42
10/23/2001,13:02,266.18,266.18,266.18,266.18,211
10/23/2001,13:17,264.52,264.52,264.52,264.52,1475
10/23/2001,13:18,264.52,264.57,264.52,264.57,1370
10/23/2001,13:20,264.48,264.48,264.48,264.48,2108
10/23/2001,13:22,264.19,264.19,263.43,263.43,253
10/23/2001,13:25,263.34,263.34,263.34,263.34,2108
10/23/2001,13:27,262.48,262.48,262.48,262.48,2108
10/23/2001,13:29,262.72,262.72,262.72,262.72,1054
10/23/2001,13:32,263.24,263.34,263.24,263.34,1159
10/23/2001,13:34,263.81,263.81,263.81,263.81,21
10/23/2001,13:37,263.34,263.34,263.34,263.34,2108
10/23/2001,13:39,262.86,262.86,262.86,262.86,2108
10/23/2001,13:40,262.86,262.86,262.86,262.86,2951
10/23/2001,13:41,263.34,263.34,263.34,263.34,1265
10/23/2001,13:43,262.77,262.77,262.77,262.77,632
10/23/2001,13:44,262.91,262.91,262.91,262.91,2108
10/23/2001,13:47,263.86,263.86,263.86,263.86,3583
10/23/2001,13:48,263.81,263.81,263.81,263.81,2108
10/23/2001,13:51,263.86,263.86,263.86,263.86,4215
10/23/2001,13:55,264.62,264.62,264.62,264.62,105
10/23/2001,13:56,264.52,264.52,264.52,264.52,843
10/23/2001,13:57,264.52,264.52,264.52,264.52,1265
10/23/2001,14:02,265.52,265.52,265.52,265.52,211
10/23/2001,14:05,264.76,264.76,264.76,264.76,1475
10/23/2001,14:06,264.76,264.76,264.76,264.76,632
10/23/2001,14:08,264.33,264.33,264.29,264.29,2129
10/23/2001,14:09,264.1,264.1,264.1,264.1,21
10/23/2001,14:10,264.29,264.29,264.29,264.29,1054
10/23/2001,14:11,264.29,264.29,264.29,264.29,2108
10/23/2001,14:12,264.14,264.14,264.14,264.14,569
10/23/2001,14:13,264.14,264.14,264.14,264.14,105
10/23/2001,14:15,264.29,264.29,264.29,264.29,1054
10/23/2001,14:19,264.48,264.48,264.05,264.14,2192
10/23/2001,14:20,263.81,263.81,263.81,263.81,105
10/23/2001,14:23,262.67,262.67,262.62,262.62,2951
10/23/2001,14:24,262.48,262.48,262.39,262.39,2634
10/23/2001,14:25,262.62,262.62,262.62,262.62,63
10/23/2001,14:27,263.15,263.15,263.15,263.15,63
10/23/2001,14:32,263.48,263.48,262.86,262.86,3246
10/23/2001,14:34,262.86,262.86,262.86,262.86,2108
10/23/2001,14:35,262.72,262.72,262.72,262.72,211
10/23/2001,14:37,263.48,263.48,262.77,262.77,126
10/23/2001,14:39,263.81,263.81,263.81,263.81,10538
10/23/2001,14:42,263.05,263.05,263.05,263.05,843
10/23/2001,14:44,263.15,263.15,263.15,263.15,42
10/23/2001,14:46,263.34,263.34,263.34,263.34,63
10/23/2001,14:47,262.86,262.86,262.86,262.86,2108
10/23/2001,14:50,263.05,263.05,263.05,263.05,21
10/23/2001,14:54,263.57,263.72,263.57,263.72,169
10/23/2001,14:59,263.76,263.76,263.76,263.76,190
10/23/2001,15:01,262.86,262.86,262.86,262.86,2171
10/23/2001,15:17,262.25,262.25,262.25,262.25,21
10/23/2001,15:19,263.24,263.24,262.39,262.39,5290
10/23/2001,15:20,262.53,262.53,262.39,262.39,211
10/23/2001,15:21,262.44,262.44,262.44,262.44,422
10/23/2001,15:31,262.15,262.15,262.15,262.15,105
10/23/2001,15:32,262.15,262.15,262.15,262.15,105
10/23/2001,15:38,262.39,262.39,262.39,262.39,1054
10/23/2001,15:42,262.86,262.86,262.86,262.86,21
10/23/2001,15:44,263,263,262.81,262.81,84
10/23/2001,15:48,262.81,262.81,262.81,262.81,211
10/23/2001,15:50,263.19,263.19,263.19,263.19,42
10/23/2001,15:51,262.39,262.39,262.39,262.39,42
10/23/2001,15:55,263.1,263.1,263.1,263.1,21
10/24/2001,09:35,260.96,261.11,260.96,261.11,2634
10/24/2001,09:36,258.78,258.78,258.12,258.12,527
10/24/2001,09:37,257.55,257.55,257.55,257.55,21
10/24/2001,09:38,257.41,257.41,257.41,257.41,1054
10/24/2001,09:39,257.41,257.41,257.41,257.41,1539
10/24/2001,09:41,256.22,256.27,256.17,256.27,337
10/24/2001,09:42,255.84,255.84,255.84,255.84,42
10/24/2001,09:44,255.74,256.27,255.74,255.79,6660
10/24/2001,09:45,256.31,256.36,256.31,256.36,3267
10/24/2001,09:46,256.46,256.46,256.46,256.46,5269
10/24/2001,09:48,256.93,256.93,256.93,256.93,632
10/24/2001,09:49,256.98,256.98,256.79,256.79,232
10/24/2001,09:51,256.74,256.74,256.74,256.74,316
10/24/2001,09:59,258.16,258.16,258.16,258.16,211
10/24/2001,10:00,257.74,257.74,256.98,256.98,211
10/24/2001,10:01,258.69,258.69,258.69,258.69,105
10/24/2001,10:02,259.54,259.54,259.54,259.54,21
10/24/2001,10:03,259.78,259.78,259.78,259.78,42
10/24/2001,10:04,259.64,259.78,259.64,259.78,1222
10/24/2001,10:05,259.64,259.64,259.64,259.64,63
10/24/2001,10:08,258.59,258.59,257.45,257.45,1265
10/24/2001,10:13,256.93,256.93,256.93,256.93,105
10/24/2001,10:15,256.31,256.41,256.31,256.41,42
10/24/2001,10:17,257.31,257.31,257.31,257.31,316
10/24/2001,10:18,257.31,257.31,257.31,257.31,316
10/24/2001,10:20,256.69,256.69,256.69,256.69,21
10/24/2001,10:23,256.36,256.69,256.36,256.69,126
10/24/2001,10:24,256.27,256.27,256.17,256.17,148
10/24/2001,10:28,256.41,256.41,256.41,256.41,2108
10/24/2001,10:30,255.51,255.51,255.51,255.51,42
10/24/2001,10:32,256.03,256.03,256.03,256.03,105
10/24/2001,10:34,255.74,255.74,255.74,255.74,42
10/24/2001,10:35,256.93,256.93,256.93,256.93,211
10/24/2001,10:38,256.88,256.88,256.88,256.88,21
10/24/2001,10:39,256.88,256.88,256.6,256.6,148
10/24/2001,10:40,256.5,256.5,256.5,256.5,105
10/24/2001,10:41,256.65,256.65,256.65,256.65,632
10/24/2001,10:42,257.41,257.6,257.41,257.6,42
10/24/2001,10:48,256.69,256.69,256.69,256.69,126
10/24/2001,10:51,256.79,256.79,256.79,256.79,42
10/24/2001,11:01,255.7,255.7,255.7,255.7,738
10/24/2001,11:07,256.22,256.22,256.22,256.22,211
10/24/2001,11:08,255.27,255.27,255.27,255.27,63
10/24/2001,11:14,255.37,255.37,255.27,255.27,464
10/24/2001,11:15,255.03,255.03,254.8,254.8,126
10/24/2001,11:16,255.55,255.55,255.03,255.03,10643
10/24/2001,11:18,254.51,254.56,254.51,254.56,485
10/24/2001,11:20,253.94,253.94,253.94,253.94,5269
10/24/2001,11:21,254.7,254.7,254.7,254.7,1791
10/24/2001,11:23,254.7,254.7,253.94,253.94,5290
10/24/2001,11:24,254.75,254.75,254.75,254.75,105
10/24/2001,11:34,254.65,254.65,254.65,254.65,105
10/24/2001,11:37,255.08,255.08,254.32,254.32,12435
10/24/2001,11:41,254.84,254.84,254.84,254.84,21
10/24/2001,11:47,255.7,256.36,255.7,256.36,253
10/24/2001,11:48,255.84,255.84,255.46,255.46,379
10/24/2001,11:49,255.51,255.51,255.51,255.51,211
10/24/2001,11:53,256.46,256.46,256.46,256.46,3161
10/24/2001,12:15,255.93,255.93,255.93,255.93,63
10/24/2001,12:31,256.08,256.08,256.08,256.08,337
10/24/2001,12:42,255.65,255.74,255.65,255.74,148
10/24/2001,12:49,255.7,255.7,255.7,255.7,42
10/24/2001,12:51,255.27,255.27,255.27,255.27,42
10/24/2001,12:52,255.18,255.18,255.18,255.18,906
10/24/2001,12:54,255.32,255.32,255.32,255.32,211
10/24/2001,12:55,255.18,255.18,255.18,255.18,1075
10/24/2001,13:02,255.03,255.03,255.03,255.03,1054
10/24/2001,13:03,254.8,254.8,254.8,254.8,1475
10/24/2001,13:06,255.03,255.03,255.03,255.03,1033
10/24/2001,13:08,255.51,255.51,255.03,255.03,1117
10/24/2001,13:09,255.03,255.03,255.03,255.03,42
10/24/2001,13:10,254.89,254.89,254.89,254.89,21
10/24/2001,13:12,254.99,255.03,254.99,255.03,422
10/24/2001,13:14,255.03,255.03,255.03,255.03,843
10/24/2001,13:18,255.51,255.51,255.51,255.51,316
10/24/2001,13:19,255.51,255.51,255.51,255.51,211
10/24/2001,13:21,254.89,254.89,254.89,254.89,21
10/24/2001,13:23,255.13,255.13,255.13,255.13,2108
10/24/2001,13:27,254.8,254.8,254.8,254.8,1475
10/24/2001,13:30,254.8,254.8,254.56,254.56,3794
10/24/2001,13:31,254.56,254.56,254.32,254.32,2634
10/24/2001,13:32,254.56,254.56,254.56,254.56,211
10/24/2001,13:36,254.32,254.32,254.32,254.32,42
10/24/2001,13:37,254.08,254.08,254.04,254.04,84
10/24/2001,13:38,253.85,253.85,253.85,253.85,2550
10/24/2001,13:39,254.27,254.27,254.27,254.27,21
10/24/2001,13:40,253.61,253.61,253.61,253.61,105
10/24/2001,13:41,253.04,253.04,253.04,253.04,422
10/24/2001,13:44,252.8,253.94,252.8,253.94,84
10/24/2001,13:48,253.47,253.47,253.47,253.47,211
10/24/2001,13:54,254.32,254.32,254.32,254.32,63
10/24/2001,13:55,255.13,255.13,255.13,255.13,21
10/24/2001,13:59,255.32,255.32,255.32,255.32,232
10/24/2001,14:00,255.7,256.46,255.7,256.46,4531
10/24/2001,14:01,256.69,259.49,256.69,259.49,21392
10/24/2001,14:02,259.78,259.78,259.78,259.78,843
10/24/2001,14:03,259.26,260.87,259.26,260.87,2529
10/24/2001,14:04,260.96,260.96,260.96,260.96,2529
10/24/2001,14:05,261.44,261.44,261.44,261.44,126
10/24/2001,14:08,261.44,261.91,261.44,261.91,3182
10/24/2001,14:10,261.72,261.72,261.72,261.72,211
10/24/2001,14:12,261.58,261.58,261.58,261.58,316
10/24/2001,14:14,261.2,261.91,261.2,261.91,4004
10/24/2001,14:15,261.72,261.72,261.72,261.72,211
10/24/2001,14:19,261.01,261.01,261.01,261.01,211
10/24/2001,14:24,261.06,261.06,261.06,261.06,211
10/24/2001,14:26,261.44,261.91,261.44,261.91,42
10/24/2001,14:31,261.44,261.44,261.44,261.44,42
10/24/2001,14:34,261.91,261.91,261.91,261.91,211
10/24/2001,14:37,263.24,263.24,262.62,262.62,379
10/24/2001,14:38,263.19,263.19,263.19,263.19,42
10/24/2001,14:46,260.11,260.11,260.11,260.11,42
10/24/2001,14:55,261.11,261.11,261.11,261.11,21
10/24/2001,14:56,261.11,261.11,261.11,261.11,21
10/24/2001,15:00,262.06,262.06,262.06,262.06,42
10/24/2001,15:01,262.2,262.2,262.2,262.2,232
10/24/2001,15:07,262.34,262.34,262.34,262.34,211
10/24/2001,15:08,262.15,262.15,262.15,262.15,316
10/24/2001,15:20,260.63,260.63,260.63,260.63,21
10/24/2001,15:25,259.3,259.3,259.3,259.3,1054
10/24/2001,15:26,259.3,259.3,259.3,259.3,211
10/24/2001,15:28,259.3,259.3,259.3,259.3,1054
10/24/2001,15:31,259.64,259.64,259.64,259.64,632
10/24/2001,15:35,259.78,259.78,259.78,259.78,42
10/24/2001,15:38,259.78,259.78,259.78,259.78,2108
10/24/2001,15:40,259.64,259.64,259.64,259.64,422
10/24/2001,15:41,259.64,259.64,259.64,259.64,632
10/24/2001,15:42,259.4,259.4,259.4,259.4,5269
10/24/2001,15:43,259.78,259.78,259.78,259.78,105
10/24/2001,15:53,259.4,259.4,259.4,259.4,21
10/24/2001,15:54,260.49,260.49,260.49,260.49,148
10/25/2001,09:34,257.55,257.55,257.55,257.55,126
10/25/2001,09:36,260.87,261.3,260.87,261.3,443
10/25/2001,09:37,261.39,261.91,257.55,261.91,232
10/25/2001,09:38,262.29,262.29,262.29,262.29,42
10/25/2001,09:41,263.34,263.34,263.34,263.34,1475
10/25/2001,09:42,263.34,263.34,263.34,263.34,1054
10/25/2001,09:43,264.76,264.76,264.62,264.62,232
10/25/2001,09:46,263.34,263.34,263.34,263.34,42
10/25/2001,09:47,264.9,264.9,264.9,264.9,211
10/25/2001,09:48,263.67,263.67,263.67,263.67,211
10/25/2001,09:49,263.86,263.86,263.86,263.86,211
10/25/2001,09:50,264.52,264.52,264.52,264.52,3351
10/25/2001,09:53,265.19,265.19,265.19,265.19,63
10/25/2001,09:57,263.91,263.91,263.91,263.91,211
10/25/2001,09:59,264.14,264.14,264.14,264.14,211
10/25/2001,10:04,264.38,264.52,264.38,264.52,632
10/25/2001,10:07,263.62,263.62,263.62,263.62,211
10/25/2001,10:11,264.29,264.29,264.29,264.29,211
10/25/2001,10:15,265.71,265.71,265.71,265.71,105
10/25/2001,10:16,266.42,266.42,266.42,266.42,21
10/25/2001,10:20,266.42,266.42,265.95,265.95,4321
10/25/2001,10:24,266.33,266.33,266.33,266.33,105
10/25/2001,10:28,267.37,267.37,267.37,267.37,1054
10/25/2001,10:31,266.66,266.66,266.66,266.66,211
10/25/2001,10:32,266.99,266.99,266.99,266.99,21
10/25/2001,10:38,265.76,265.76,265.76,265.76,211
10/25/2001,10:44,267.13,267.13,267.13,267.13,42
10/25/2001,10:45,266.94,266.94,266.94,266.94,42
10/25/2001,10:46,266.18,266.18,265.95,265.95,5480
10/25/2001,10:47,266.09,266.09,265.61,265.61,2951
10/25/2001,10:52,265.95,265.95,265.95,265.95,2129
10/25/2001,10:53,266.99,266.99,266.99,266.99,8430
10/25/2001,10:56,268.03,268.08,268.03,268.08,1749
10/25/2001,10:57,268.08,268.08,268.08,268.08,1054
10/25/2001,11:03,267.61,267.61,267.61,267.61,148
10/25/2001,11:04,268.46,268.46,268.46,268.46,105
10/25/2001,11:10,266.56,266.56,266.56,266.56,211
10/25/2001,11:16,266.37,266.37,266.37,266.37,21
10/25/2001,11:19,266.66,266.89,266.66,266.89,7566
10/25/2001,11:20,266.89,266.89,266.56,266.56,506
10/25/2001,11:34,267.61,267.61,267.61,267.61,42
10/25/2001,11:35,267.61,267.61,267.61,267.61,274
10/25/2001,11:37,267.08,267.08,267.08,267.08,1602
10/25/2001,11:38,267.89,267.89,267.89,267.89,42
10/25/2001,11:51,267.51,267.51,267.51,267.51,316
10/25/2001,11:52,266.89,266.89,266.89,266.89,2108
10/25/2001,11:54,266.66,266.66,266.66,266.66,105
10/25/2001,11:55,267.13,267.13,267.13,267.13,1475
10/25/2001,11:59,267.27,267.27,267.27,267.27,21
10/25/2001,12:03,267.27,267.37,267.27,267.37,3372
10/25/2001,12:04,266.66,266.66,266.66,266.66,42
10/25/2001,12:05,267.51,267.51,267.51,267.51,84
10/25/2001,12:08,268.08,268.08,268.08,268.08,7376
10/25/2001,12:10,267.61,267.61,267.61,267.61,2108
10/25/2001,12:11,268.08,268.08,268.08,268.08,2108
10/25/2001,12:15,268.32,268.32,268.32,268.32,42
10/25/2001,12:18,268.56,268.56,267.61,267.61,653
10/25/2001,12:26,268.08,268.08,268.08,268.08,422
10/25/2001,12:30,268.56,268.56,268.56,268.56,1054
10/25/2001,12:35,268.6,268.6,268.6,268.6,42
10/25/2001,12:43,270.36,271.02,270.36,271.02,422
10/25/2001,12:46,269.46,269.46,269.46,269.46,211
10/25/2001,12:49,270.36,270.36,270.36,270.36,21
10/25/2001,12:51,269.41,269.41,269.41,269.41,1054
10/25/2001,12:52,268.84,268.84,268.84,268.84,105
10/25/2001,12:53,269.03,269.03,268.89,268.89,126
10/25/2001,13:09,272.07,272.07,272.07,272.07,63
10/25/2001,13:10,272.16,272.16,272.16,272.16,211
10/25/2001,13:11,272.16,272.16,272.16,272.16,422
10/25/2001,13:12,272.54,272.83,272.54,272.83,2740
10/25/2001,13:13,273.4,273.4,271.88,271.88,63
10/25/2001,13:19,271.88,271.88,271.88,271.88,211
10/25/2001,13:20,272.26,272.26,272.26,272.26,422
10/25/2001,13:23,271.88,271.88,271.88,271.88,105
10/25/2001,13:25,271.64,271.64,271.64,271.64,527
10/25/2001,13:31,271.17,271.17,271.17,271.17,211
10/25/2001,13:34,271.45,271.45,271.45,271.45,1054
10/25/2001,13:35,271.31,271.31,271.31,271.31,2108
10/25/2001,13:36,272.07,272.07,272.07,272.07,105
10/25/2001,13:37,271.17,271.17,271.17,271.17,2108
10/25/2001,13:42,271.73,271.73,271.73,271.73,422
10/25/2001,13:45,271.64,271.64,271.64,271.64,2108
10/25/2001,13:51,273.3,273.3,272.83,272.83,632
10/25/2001,13:56,273.82,273.82,273.82,273.82,105
10/25/2001,13:58,272.87,272.87,272.87,272.87,105
10/25/2001,14:01,272.83,272.83,272.83,272.83,211
10/25/2001,14:02,273.35,273.54,273.35,273.54,316
10/25/2001,14:03,273.87,274.72,273.87,274.72,84
10/25/2001,14:04,274.01,274.72,274.01,274.72,316
10/25/2001,14:06,274.87,274.96,274.87,274.96,3161
10/25/2001,14:07,275.2,275.2,275.2,275.2,3182
10/25/2001,14:10,275.1,275.1,275.1,275.1,105
10/25/2001,14:11,274.63,274.63,274.63,274.63,21076
10/25/2001,14:20,273.63,273.63,273.63,273.63,211
10/25/2001,14:24,275.01,275.01,274.87,274.87,42
10/25/2001,14:26,274.72,274.72,274.72,274.72,653
10/25/2001,14:27,274.77,274.77,274.77,274.77,632
10/25/2001,14:28,275.2,275.2,275.2,275.2,211
10/25/2001,14:31,275.2,275.2,275.2,275.2,422
10/25/2001,14:33,275.48,275.48,275.48,275.48,105
10/25/2001,14:35,275.2,275.2,275.2,275.2,1054
10/25/2001,14:38,275.2,275.2,275.2,275.2,4384
10/25/2001,14:44,276.1,276.1,276.1,276.1,21
10/25/2001,14:46,276.15,276.15,276.15,276.15,443
10/25/2001,14:49,276.29,276.38,276.29,276.38,1770
10/25/2001,14:50,276.29,276.38,276.29,276.34,464
10/25/2001,14:51,276.34,276.34,276.34,276.34,632
10/25/2001,14:53,276.29,276.29,276.29,276.29,21
10/25/2001,14:57,276.95,276.95,276.95,276.95,105
10/25/2001,14:59,276.62,276.62,276.62,276.62,1433
10/25/2001,15:00,276.91,276.91,276.91,276.91,105
10/25/2001,15:01,276.62,277.19,276.62,277.19,527
10/25/2001,15:02,276.95,276.95,276.95,276.95,105
10/25/2001,15:04,277.19,277.19,277.19,277.19,105
10/25/2001,15:06,277.33,277.33,277.33,277.33,42
10/25/2001,15:09,276.86,276.86,276.72,276.72,274
10/25/2001,15:10,277.1,277.1,276.72,276.72,2150
10/25/2001,15:11,277.14,277.14,277.14,277.14,42
10/25/2001,15:13,277.1,277.1,276.72,276.72,759
10/25/2001,15:14,277.19,277.19,277.14,277.14,169
10/25/2001,15:15,277.19,277.19,277.19,277.19,126
10/25/2001,15:17,277.67,277.67,277.67,277.67,422
10/25/2001,15:18,278.28,278.28,278.28,278.28,3583
10/25/2001,15:19,278.57,278.71,278.57,278.71,169
10/25/2001,15:21,278.76,278.99,278.33,278.99,822
10/25/2001,15:22,278.33,278.33,278.33,278.33,21
10/25/2001,15:23,278.99,278.99,278.71,278.71,5480
10/25/2001,15:24,278.99,278.99,277.86,277.86,5100
10/25/2001,15:26,278.71,278.71,278.71,278.71,211
10/25/2001,15:27,279.33,279.33,279.33,279.33,2719
10/25/2001,15:28,279.23,279.33,279.23,279.33,422
10/25/2001,15:29,279.61,279.61,279.61,279.61,2634
10/25/2001,15:30,279.42,279.42,279.42,279.42,63
10/25/2001,15:32,279.42,279.42,279.42,279.42,1475
10/25/2001,15:34,278.66,278.66,278.66,278.66,211
10/25/2001,15:37,278.66,278.66,278.05,278.05,148
10/25/2001,15:38,279.14,279.14,279.14,279.14,21
10/25/2001,15:40,279.14,279.14,279.14,279.14,21
10/25/2001,15:46,278.42,278.42,278.42,278.42,211
10/25/2001,15:52,279.37,279.37,279.37,279.37,21
10/25/2001,15:54,279.23,279.23,279.23,279.23,148
10/25/2001,15:56,279.37,279.94,279.37,279.94,295
10/25/2001,15:57,278.99,278.99,278.99,278.99,1054
10/25/2001,15:59,279.94,279.94,279.94,279.94,316
10/26/2001,09:38,279.94,279.94,279.94,279.94,11908
10/26/2001,09:39,279.94,279.94,279.94,279.94,105
10/26/2001,09:40,281.13,281.13,281.13,281.13,211
10/26/2001,09:42,283.26,284.69,283.26,284.69,2466
10/26/2001,09:43,286.78,286.78,286.78,286.78,105
10/26/2001,09:44,286.68,286.68,286.68,286.68,422
10/26/2001,09:45,286.68,287.87,286.68,287.87,464
10/26/2001,09:46,288.34,288.34,287.25,287.25,548
10/26/2001,09:48,287.91,288.67,287.91,288.67,422
10/26/2001,09:50,289.43,289.43,288.86,288.86,1096
10/26/2001,09:52,289.91,289.91,289.91,289.91,21
10/26/2001,09:53,290.14,291.33,290.14,291.09,843
10/26/2001,09:54,290.67,290.67,290.67,290.67,21
10/26/2001,09:55,292.52,293.23,292.52,293.23,738
10/26/2001,09:56,293.23,293.94,293.23,293.94,422
10/26/2001,09:57,293.94,295.36,293.94,295.36,84
10/26/2001,09:58,295.93,295.93,295.36,295.36,5311
10/26/2001,09:59,294.23,294.89,293.85,294.89,12182
10/26/2001,10:01,293.37,294.08,293.37,293.47,379
10/26/2001,10:02,293.09,294.18,293.09,293.37,1307
10/26/2001,10:03,293.94,293.94,293.94,293.94,4426
10/26/2001,10:04,293.94,294.23,293.56,294.23,6555
10/26/2001,10:08,293.85,294.08,293.7,294.08,10580
10/26/2001,10:10,294.18,294.18,293.09,294.18,253
10/26/2001,10:11,294.08,294.08,294.08,294.08,105
10/26/2001,10:12,293.23,294.18,293.23,293.42,590
10/26/2001,10:13,294.08,294.18,292.94,292.94,991
10/26/2001,10:14,292.94,293.09,292.94,293.09,316
10/26/2001,10:15,292.99,293.94,292.99,293.94,148
10/26/2001,10:16,292.85,293.75,292.85,293.75,63
10/26/2001,10:17,293.7,293.7,293.7,293.7,422
10/26/2001,10:18,292.9,292.9,292.9,292.9,42
10/26/2001,10:19,292.37,292.37,291.9,291.9,7419
10/26/2001,10:21,291.81,291.81,291.81,291.81,422
10/26/2001,10:22,291.9,291.9,291.81,291.81,10643
10/26/2001,10:23,292.75,292.75,292.18,292.18,63
10/26/2001,10:24,292.04,293.47,292.04,292.85,5269
10/26/2001,10:25,292.75,292.75,292.75,292.75,422
10/26/2001,10:27,293.28,293.28,292.23,292.23,232
10/26/2001,10:28,292.14,292.14,292.14,292.14,21
10/26/2001,10:29,292.09,292.09,292.04,292.04,63
10/26/2001,10:30,291.81,292.28,291.81,292.28,969
10/26/2001,10:31,291.33,291.43,291.33,291.33,6807
10/26/2001,10:32,291.09,291.66,291.09,291.66,126
10/26/2001,10:33,291.52,291.52,290.86,290.86,5311
10/26/2001,10:34,291.09,291.09,291.09,291.09,21
10/26/2001,10:35,290.29,290.48,290.29,290.48,548
10/26/2001,10:36,290.05,290.05,290.05,290.05,21
10/26/2001,10:39,289.91,290,289.91,290,527
10/26/2001,10:40,290.14,290.14,290.14,290.14,21
10/26/2001,10:41,289.81,289.81,289.81,289.81,274
10/26/2001,10:42,289.43,289.43,289.43,289.43,358
10/26/2001,10:43,289.34,289.53,288.96,288.96,864
10/26/2001,10:45,288.15,288.15,288.15,288.15,1370
10/26/2001,10:48,289.43,290.14,289.43,290.14,169
10/26/2001,10:49,289.43,289.43,289.43,289.43,3161
10/26/2001,10:50,289.48,290.43,289.48,290.43,548
10/26/2001,10:51,289.62,289.72,289.62,289.72,2129
10/26/2001,10:52,290.14,290.14,290.14,290.14,2740
10/26/2001,10:53,290.14,290.14,290.14,290.14,211
10/26/2001,10:56,289.43,289.43,289.43,289.43,5269
10/26/2001,10:58,289.43,289.43,289.43,289.43,2108
10/26/2001,10:59,289.62,289.62,289.62,289.62,21
10/26/2001,11:00,290.38,290.62,290.38,290.62,2339
10/26/2001,11:02,290.9,290.9,290.9,290.9,21
10/26/2001,11:04,291.05,291.05,291.05,291.05,21
10/26/2001,11:05,291.09,291.71,291.09,291.71,2129
10/26/2001,11:06,291.9,291.9,291.9,291.9,42
10/26/2001,11:07,291.14,291.14,291.14,291.14,21
10/26/2001,11:09,291.09,291.09,291.09,291.09,105
10/26/2001,11:14,290.19,290.19,290.19,290.19,63
10/26/2001,11:15,290.38,290.38,290.38,290.38,2108
10/26/2001,11:19,290.76,290.76,290.76,290.76,42
10/26/2001,11:21,290,290,290,290,42
10/26/2001,11:22,290,290,289.72,289.72,148
10/26/2001,11:24,289.43,289.43,289.29,289.29,1075
10/26/2001,11:26,289.67,289.67,289.67,289.67,2129
10/26/2001,11:29,289.86,289.86,289.86,289.86,42
10/26/2001,11:38,289.43,289.43,289.43,289.43,21
10/26/2001,11:42,288.1,288.1,288.1,288.1,4468
10/26/2001,11:43,289.05,289.05,288.06,288.06,211
10/26/2001,11:45,288.2,288.2,288.2,288.2,105
10/26/2001,11:50,288.39,288.39,288.39,288.39,21
10/26/2001,11:51,288.48,288.48,288.48,288.48,211
10/26/2001,11:57,288.72,288.72,288.72,288.72,6323
10/26/2001,12:00,289.43,289.48,289.43,289.48,1243
10/26/2001,12:01,289.72,289.72,289.62,289.62,42
10/26/2001,12:05,289.34,289.34,288.77,288.77,295
10/26/2001,12:10,289.34,289.34,289.34,289.34,42
10/26/2001,12:25,289.43,289.43,289.43,289.43,1054
10/26/2001,12:38,289.43,289.43,289.43,289.43,105
10/26/2001,12:43,289.43,289.43,289.43,289.43,21
10/26/2001,12:44,289.67,289.67,289.67,289.67,63
10/26/2001,12:50,289.81,289.81,289.15,289.15,422
10/26/2001,12:55,289.91,289.91,289.91,289.91,1054
10/26/2001,12:57,289.39,289.39,289.39,289.39,21
10/26/2001,12:59,289.86,289.86,289.86,289.86,211
10/26/2001,13:01,290.05,290.05,290.05,290.05,211
10/26/2001,13:03,290.52,290.52,290.52,290.52,4215
10/26/2001,13:04,290.57,290.57,290.57,290.57,126
10/26/2001,13:05,290.62,290.67,290.14,290.67,274
10/26/2001,13:06,290.48,290.67,290.19,290.48,211
10/26/2001,13:07,290.14,290.14,290.14,290.14,105
10/26/2001,13:08,290.05,290.05,290.05,290.05,105
10/26/2001,13:11,289.95,290,289.95,290,400
10/26/2001,13:12,290,290,290,290,105
10/26/2001,13:14,289.95,289.95,289.95,289.95,42
10/26/2001,13:19,290.05,290.05,290.05,290.05,211
10/26/2001,13:21,290.19,290.19,290.19,290.19,105
10/26/2001,13:22,289.91,289.91,289.91,289.91,105
10/26/2001,13:23,289.95,289.95,289.95,289.95,21
10/26/2001,13:32,289.91,289.91,289.91,289.91,42
10/26/2001,13:33,289.81,289.81,289.81,289.81,843
10/26/2001,13:38,290,290,289.2,289.2,63
10/26/2001,13:41,289.43,289.43,289.43,289.43,422
10/26/2001,13:52,289.2,289.2,289.2,289.2,21
10/26/2001,13:55,288.67,288.67,288.67,288.67,21
10/26/2001,13:56,288.72,288.72,288.72,288.72,632
10/26/2001,14:00,288.96,288.96,288.96,288.96,5269
10/26/2001,14:01,288.72,288.72,288.72,288.72,105
10/26/2001,14:02,288.63,288.63,288.34,288.34,211
10/26/2001,14:03,289.24,289.24,289.24,289.24,2108
10/26/2001,14:05,289.95,289.95,289.95,289.95,63
10/26/2001,14:18,289.43,289.43,289.43,289.43,42
10/26/2001,14:19,290,290,290,290,105
10/26/2001,14:22,289.43,289.43,289.43,289.43,21
10/26/2001,14:24,290.05,290.05,290.05,290.05,21
10/26/2001,14:32,289.43,289.43,289.43,289.43,169
10/26/2001,14:33,289.43,289.43,289.43,289.43,21
10/26/2001,14:35,290.1,290.1,290.05,290.05,105
10/26/2001,14:37,290.1,290.1,290.1,290.1,169
10/26/2001,14:41,290.38,290.48,290.38,290.48,211
10/26/2001,14:46,290.52,290.52,290.52,290.52,3161
10/26/2001,14:48,290.81,290.81,290.81,290.81,148
10/26/2001,14:53,290.38,290.38,290.38,290.38,10538
10/26/2001,14:54,290.67,290.67,290.67,290.67,21
10/26/2001,14:55,290,290,290,290,1054
10/26/2001,15:01,290.86,290.86,290.86,290.86,2634
10/26/2001,15:03,290.14,290.14,290.14,290.14,211
10/26/2001,15:15,291.33,291.33,291.33,291.33,738
10/26/2001,15:16,291.57,291.57,291.33,291.33,548
10/26/2001,15:18,291.81,291.95,291.81,291.95,211
10/26/2001,15:19,291.38,291.38,291.38,291.38,21
10/26/2001,15:21,292.04,292.04,292.04,292.04,1054
10/26/2001,15:24,292.42,292.42,292.42,292.42,169
10/26/2001,15:29,292.37,292.47,292.37,292.47,232
10/26/2001,15:31,292.75,292.75,292.75,292.75,21
10/26/2001,15:32,292.66,292.66,292.66,292.66,42
10/26/2001,15:34,292.66,292.66,292.66,292.66,10538
10/26/2001,15:36,292.99,292.99,292.99,292.99,21
10/26/2001,15:38,292.75,292.99,292.75,292.94,7398
10/26/2001,15:43,292.56,292.56,292.56,292.56,21
10/26/2001,15:44,293.23,293.23,293.23,293.23,211
10/26/2001,15:45,293.61,293.66,293.61,293.66,84
10/26/2001,15:49,292.52,292.52,292.52,292.52,63
10/26/2001,15:50,292.47,292.47,292.47,292.47,63
10/26/2001,15:51,292.99,292.99,292.99,292.99,10538
10/26/2001,15:52,292.99,292.99,292.37,292.37,10749
10/26/2001,15:53,292.37,292.99,292.37,292.37,632
10/26/2001,15:54,292.33,292.33,292.33,292.33,506
10/26/2001,15:55,292.37,292.37,292.37,292.37,211
10/26/2001,15:57,292.37,292.75,292.37,292.75,5290
10/26/2001,15:59,292.52,293.23,292.52,293.23,337
10/29/2001,09:36,293.61,293.61,293.61,293.61,379
10/29/2001,09:37,292.52,292.52,292.52,292.52,211
10/29/2001,09:38,292.28,292.28,290.38,290.38,28452
10/29/2001,09:39,292.47,292.47,288.67,288.67,1075
10/29/2001,09:40,288.67,288.67,288.67,288.67,21
10/29/2001,09:41,288.29,288.29,288.29,288.29,2108
10/29/2001,09:42,290.1,290.1,289.53,289.53,316
10/29/2001,09:43,288.96,288.96,288.82,288.82,379
10/29/2001,09:44,289.91,289.91,289.91,289.91,105
10/29/2001,09:45,290.38,290.38,290.38,290.38,211
10/29/2001,09:49,291.81,292.99,291.81,292.99,68391
10/29/2001,09:51,293.94,295.36,293.94,295.36,906
10/29/2001,09:52,292.28,296.55,292.28,296.55,13257
10/29/2001,09:53,296.55,296.55,296.55,296.55,84
10/29/2001,09:54,296.55,296.55,296.55,296.55,422
10/29/2001,09:55,297.74,297.74,297.74,297.74,16861
10/29/2001,09:56,298.35,298.35,297.26,297.26,13594
10/29/2001,09:57,297.97,297.97,297.97,297.97,2951
10/29/2001,09:58,298.83,298.92,298.83,298.92,1159
10/29/2001,09:59,298.83,298.92,298.83,298.92,2466
10/29/2001,10:00,299.63,299.78,299.63,299.78,84
10/29/2001,10:01,299.63,299.78,298.21,298.92,10728
10/29/2001,10:02,298.83,298.83,297.64,298.83,379
10/29/2001,10:03,297.78,298.83,297.74,297.74,3604
10/29/2001,10:04,297.21,297.21,297.21,297.21,105
10/29/2001,10:06,298.21,298.21,298.21,298.21,13172
10/29/2001,10:07,297.74,297.74,297.74,297.74,2108
10/29/2001,10:08,297.02,297.02,297.02,297.02,84
10/29/2001,10:09,296.79,296.79,296.79,296.79,211
10/29/2001,10:10,297.93,297.93,297.93,297.93,21
10/29/2001,10:11,297.12,297.12,297.12,297.12,63
10/29/2001,10:12,297.97,297.97,297.83,297.83,316
10/29/2001,10:14,298.4,298.4,298.4,298.4,211
10/29/2001,10:18,298.69,298.92,298.69,298.92,13193
10/29/2001,10:19,298.45,298.45,298.45,298.45,105
10/29/2001,10:20,298.92,298.92,298.92,298.92,21
10/29/2001,10:21,298.92,298.92,298.92,298.92,4363
10/29/2001,10:22,298.92,298.92,298.92,298.92,2108
10/29/2001,10:24,298.88,298.88,298.88,298.88,21
10/29/2001,10:26,298.83,298.83,298.83,298.83,21
10/29/2001,10:27,297.4,297.4,297.4,297.4,21
10/29/2001,10:30,298.64,298.64,298.64,298.64,21
10/29/2001,10:31,297.93,297.93,297.93,297.93,105
10/29/2001,10:32,297.74,297.74,297.74,297.74,1054
10/29/2001,10:33,297.74,297.74,297.74,297.74,2002
10/29/2001,10:35,297.74,297.74,297.74,297.74,63
10/29/2001,10:38,296.93,296.93,296.93,296.93,211
10/29/2001,10:43,298.4,298.4,298.16,298.4,822
10/29/2001,10:44,299.02,299.02,299.02,299.02,21
10/29/2001,10:46,298.97,299.02,298.97,299.02,211
10/29/2001,10:48,298.45,298.45,298.45,298.45,13699
10/29/2001,10:49,299.25,299.25,299.25,299.25,211
10/29/2001,10:53,300.82,301.06,300.82,301.06,169
10/29/2001,10:54,301.25,301.29,301.25,301.29,738
10/29/2001,10:55,301.06,301.29,301.06,301.29,738
10/29/2001,11:02,300.06,300.06,299.78,299.78,126
10/29/2001,11:08,299.16,299.16,299.16,299.16,105
10/29/2001,11:11,299.4,299.4,299.4,299.4,13172
10/29/2001,11:13,298.26,298.88,298.26,298.88,274
10/29/2001,11:14,298.45,298.45,298.45,298.45,63
10/29/2001,11:15,297.97,297.97,297.97,297.97,253
10/29/2001,11:17,297.74,297.74,297.4,297.4,4215
10/29/2001,11:20,298.45,298.45,298.45,298.45,21
10/29/2001,11:23,298.4,298.4,298.4,298.4,42
10/29/2001,11:24,297.5,297.5,297.4,297.4,211
10/29/2001,11:25,297.88,297.88,297.88,297.88,7903
10/29/2001,11:26,297.26,297.26,297.26,297.26,42
10/29/2001,11:27,296.55,296.55,296.55,296.55,42257
10/29/2001,11:28,296.08,296.08,296.08,296.08,105
10/29/2001,11:29,294.65,294.65,294.65,294.65,211
10/29/2001,11:30,294.6,295.36,294.6,295.36,16018
10/29/2001,11:31,294.6,294.6,294.6,294.6,63
10/29/2001,11:32,293.94,295.55,293.94,294.37,274
10/29/2001,11:33,294.41,294.46,294.37,294.46,2213
10/29/2001,11:39,296.22,296.22,295.13,295.13,1117
10/29/2001,11:42,294.89,294.89,294.89,294.89,1054
10/29/2001,11:43,294.79,294.79,294.79,294.79,63
10/29/2001,11:45,294.89,294.89,294.32,294.32,5332
10/29/2001,11:46,295.32,295.32,295.32,295.32,63
10/29/2001,11:47,294.37,294.37,294.37,294.37,1054
10/29/2001,11:49,295.36,295.36,295.36,295.36,400
10/29/2001,11:55,294.6,294.6,294.6,294.6,21
10/29/2001,11:57,294.18,294.18,294.18,294.18,485
10/29/2001,12:00,294.89,294.89,294.18,294.18,1770
10/29/2001,12:01,294.89,294.89,294.89,294.89,1602
10/29/2001,12:04,295.03,295.03,295.03,295.03,21
10/29/2001,12:06,295.93,295.93,295.93,295.93,63
10/29/2001,12:07,296.12,296.12,296.12,296.12,422
10/29/2001,12:12,295.7,295.7,295.7,295.7,42
10/29/2001,12:20,295.08,295.08,295.08,295.08,42
10/29/2001,12:31,298.21,298.21,298.21,298.21,26345
10/29/2001,12:40,296.31,296.31,296.31,296.31,105
10/29/2001,12:43,296.46,296.46,296.46,296.46,105
10/29/2001,12:44,297.31,297.31,296.55,296.55,63
10/29/2001,12:46,297.21,297.26,297.21,297.26,63
10/29/2001,12:48,296.79,296.79,296.79,296.79,63
10/29/2001,12:50,296.55,296.55,296.12,296.12,42
10/29/2001,12:54,296.08,296.08,296.08,296.08,527
10/29/2001,12:55,296.55,296.55,296.12,296.12,169
10/29/2001,12:57,297.21,297.21,297.21,297.21,211
10/29/2001,12:58,297.97,297.97,297.97,297.97,21
10/29/2001,13:01,296.31,296.31,296.31,296.31,21
10/29/2001,13:02,297.02,297.02,297.02,297.02,42
10/29/2001,13:08,296.31,296.31,296.31,296.31,21
10/29/2001,13:25,296.08,296.08,296.08,296.08,169
10/29/2001,13:37,295.08,295.08,295.08,295.08,316
10/29/2001,13:38,295.08,295.08,294.75,294.75,84
10/29/2001,13:47,294.7,294.7,294.7,294.7,21
10/29/2001,13:50,294.7,294.7,294.7,294.7,21
10/29/2001,13:54,294.79,294.79,294.79,294.79,21
10/29/2001,13:57,295.32,295.32,295.13,295.13,126
10/29/2001,13:58,295.08,295.08,295.08,295.08,42
10/29/2001,14:01,294.94,294.94,294.94,294.94,21
10/29/2001,14:11,295.6,295.6,295.6,295.6,7376
10/29/2001,14:21,295.84,295.84,295.6,295.6,169
10/29/2001,14:23,294.75,294.75,294.75,294.75,422
10/29/2001,14:25,294.75,294.75,294.75,294.75,21
10/29/2001,14:26,294.75,294.75,294.75,294.75,21
10/29/2001,14:31,295.55,295.55,295.55,295.55,21
10/29/2001,14:33,296.46,296.46,296.46,296.46,21
10/29/2001,14:37,295.79,295.79,295.03,295.03,126
10/29/2001,14:38,294.94,294.94,294.94,294.94,84
10/29/2001,14:39,294.94,294.94,294.94,294.94,42
10/29/2001,14:41,294.89,294.89,294.89,294.89,1054
10/29/2001,14:43,295.36,295.36,295.36,295.36,42
10/29/2001,14:44,295.13,295.27,295.13,295.27,105
10/29/2001,14:46,294.94,294.94,294.94,294.94,422
10/29/2001,14:49,295.41,295.65,295.41,295.65,316
10/29/2001,14:50,295.03,295.03,295.03,295.03,42
10/29/2001,14:53,296.22,296.22,296.22,296.22,1054
10/29/2001,15:03,295.27,295.27,295.13,295.13,126
10/29/2001,15:04,295.84,295.84,295.51,295.51,569
10/29/2001,15:05,295.36,295.36,295.36,295.36,211
10/29/2001,15:07,295.27,295.32,295.27,295.32,485
10/29/2001,15:08,295.32,295.32,295.32,295.32,63
10/29/2001,15:11,295.03,295.03,295.03,295.03,527
10/29/2001,15:13,294.75,295.51,294.75,295.51,316
10/29/2001,15:14,294.7,295.46,294.7,295.46,63
10/29/2001,15:18,294.79,294.79,294.79,294.79,42
10/29/2001,15:21,295.51,295.51,295.51,295.51,21
10/29/2001,15:23,295.36,295.36,295.36,295.36,211
10/29/2001,15:25,295.32,295.36,295.32,295.36,148
10/29/2001,15:27,294.94,294.94,294.94,294.94,21
10/29/2001,15:32,294.65,294.65,294.65,294.65,42
10/29/2001,15:33,294.18,294.18,294.18,294.18,1054
10/29/2001,15:34,293.99,293.99,293.99,293.99,105
10/29/2001,15:35,293.94,294.18,293.85,294.18,5627
10/29/2001,15:36,294.32,294.32,294.18,294.18,10538
10/29/2001,15:38,293.94,293.94,293.94,293.94,63
10/29/2001,15:39,293.94,293.94,293.37,293.94,1665
10/29/2001,15:40,293.94,293.94,293.47,293.47,21455
10/29/2001,15:41,294.18,294.18,294.18,294.18,21
10/29/2001,15:45,293.09,293.09,292.94,292.94,1138
10/29/2001,15:46,293.47,293.47,292.99,292.99,6449
10/29/2001,15:48,293.09,293.09,292.75,292.75,17914
10/29/2001,15:50,292.75,292.75,292.75,292.75,3878
10/29/2001,15:51,292.37,292.61,292.37,292.61,1159
10/29/2001,15:52,292.85,292.85,292.75,292.75,1496
10/29/2001,15:54,292.37,292.52,292.37,292.52,7376
10/29/2001,15:55,292.04,292.04,292.04,292.04,1054
10/29/2001,15:56,292.28,292.33,292.28,292.33,443
10/29/2001,15:57,292.28,292.28,292.28,292.28,21
10/29/2001,15:58,292.23,292.23,291.81,291.81,2318
10/29/2001,15:59,291.81,292.14,291.81,291.81,2171
10/29/2001,16:00,292.28,292.28,292.28,292.28,3372
10/29/2001,16:01,292.28,292.28,292.28,292.28,1791
10/29/2001,16:02,291.57,291.57,291.57,291.57,21076
10/29/2001,16:03,291.81,291.81,291.81,291.81,31614
10/29/2001,16:04,291.09,291.09,291.09,291.09,2824
10/30/2001,09:38,285.7,285.7,285.7,285.7,6132
10/30/2001,09:40,284.71,284.75,284.71,284.75,3371
10/30/2001,09:41,284.9,284.9,282.38,282.38,442
10/30/2001,09:42,282.28,282.38,281.43,282.38,4530
10/30/2001,09:43,282.38,282.38,282.38,282.38,1580
10/30/2001,09:44,281.95,282.85,281.95,282.85,8871
10/30/2001,09:45,281.91,282.14,281.57,282.14,10957
10/30/2001,09:46,281.76,281.76,281.76,281.76,421
10/30/2001,09:47,281.86,281.86,281.57,281.57,4320
10/30/2001,09:48,281.29,281.29,281.29,281.29,1580
10/30/2001,09:49,281.62,281.62,281.29,281.29,843
10/30/2001,09:50,280.62,281.43,280.62,281.43,10578
10/30/2001,09:51,280.39,281.15,280.39,281.15,190
10/30/2001,09:52,280.01,280.48,280.01,280.48,316
10/30/2001,09:53,280.01,280.01,279.34,280.01,253
10/30/2001,09:54,279.34,280.05,279.34,280.05,1180
10/30/2001,09:55,279.91,279.91,279.53,279.53,316
10/30/2001,09:56,278.68,278.68,278.68,278.68,316
10/30/2001,09:57,278.68,278.73,278.68,278.73,358
10/30/2001,09:58,279.06,279.06,278.87,278.87,2128
10/30/2001,09:59,278.82,278.82,278.58,278.58,3182
10/30/2001,10:00,278.58,278.77,278.58,278.77,42
10/30/2001,10:01,277.63,277.63,277.63,277.63,1622
10/30/2001,10:02,277.92,277.92,277.92,277.92,421
10/30/2001,10:03,276.73,277.63,276.45,276.45,1370
10/30/2001,10:04,276.45,276.45,276.45,276.45,105
10/30/2001,10:05,276.35,276.35,276.35,276.35,21
10/30/2001,10:06,276.35,276.35,276.35,276.35,21
10/30/2001,10:07,276.68,276.68,276.68,276.68,126
10/30/2001,10:08,276.92,277.54,276.92,277.54,5837
10/30/2001,10:09,277.16,277.16,277.16,277.16,1054
10/30/2001,10:10,277.54,277.54,277.54,277.54,21
10/30/2001,10:12,277.63,277.63,277.63,277.63,5268
10/30/2001,10:14,277.16,277.49,276.92,276.92,5457
10/30/2001,10:15,276.92,276.92,276.92,276.92,5268
10/30/2001,10:16,277.3,277.3,277.3,277.3,13696
10/30/2001,10:17,277.16,277.16,277.16,277.16,2107
10/30/2001,10:18,276.4,276.4,276.4,276.4,63
10/30/2001,10:19,277.21,277.21,276.35,276.35,42
10/30/2001,10:20,276.45,276.45,276.35,276.35,885
10/30/2001,10:21,276.35,276.35,276.35,276.35,1686
10/30/2001,10:22,275.55,275.97,275.55,275.97,2318
10/30/2001,10:24,276.21,276.21,276.21,276.21,105
10/30/2001,10:25,276.68,276.68,276.26,276.26,169
10/30/2001,10:26,276.68,276.68,276.68,276.68,2107
10/30/2001,10:27,276.45,277.3,276.45,276.45,2191
10/30/2001,10:28,277.63,277.63,277.21,277.21,274
10/30/2001,10:29,277.16,277.63,277.16,277.63,1285
10/30/2001,10:30,276.4,276.4,276.4,276.4,105
10/30/2001,10:31,276.87,276.87,276.87,276.87,105
10/30/2001,10:32,276.87,276.87,276.87,276.87,316
10/30/2001,10:37,275.88,275.88,275.88,275.88,211
10/30/2001,10:38,275.64,275.64,275.64,275.64,105
10/30/2001,10:42,276.59,276.59,276.59,276.59,21
10/30/2001,10:45,276.02,277.35,276.02,277.16,169
10/30/2001,10:49,276.83,276.87,276.83,276.87,12643
10/30/2001,10:50,277.63,277.63,276.92,277.63,1285
10/30/2001,10:51,277.16,277.63,277.16,277.63,14750
10/30/2001,10:52,279.53,279.53,279.53,279.53,21
10/30/2001,10:55,280.01,280.01,279.58,279.58,21218
10/30/2001,10:56,280.15,280.15,280.15,280.15,21
10/30/2001,10:57,280.48,280.48,280.48,280.48,21071
10/30/2001,10:58,280.01,280.01,280.01,280.01,105
10/30/2001,11:00,279.53,279.53,279.53,279.53,42
10/30/2001,11:02,278.82,278.82,278.82,278.82,1054
10/30/2001,11:03,279.34,279.34,279.34,279.34,1054
10/30/2001,11:05,278.87,278.87,278.87,278.87,21
10/30/2001,11:08,278.82,278.82,278.82,278.82,105
10/30/2001,11:09,277.82,277.82,277.82,277.82,21
10/30/2001,11:10,278.49,278.49,277.87,277.87,3687
10/30/2001,11:13,277.82,277.82,277.82,277.82,42
10/30/2001,11:14,278.25,278.25,278.25,278.25,5268
10/30/2001,11:15,278.58,278.77,278.58,278.77,2212
10/30/2001,11:16,279.48,279.48,279.48,279.48,695
10/30/2001,11:17,280.48,280.48,280.48,280.48,211
10/30/2001,11:24,279.53,279.53,279.53,279.53,42
10/30/2001,11:26,279.72,279.72,279.72,279.72,105
10/30/2001,11:27,279.25,279.25,279.25,279.25,5268
10/30/2001,11:29,280.01,280.24,279.25,280.24,464
10/30/2001,11:32,279.48,279.48,279.48,279.48,21
10/30/2001,11:33,278.58,278.58,278.58,278.58,190
10/30/2001,11:37,278.73,278.73,278.73,278.73,105
10/30/2001,11:40,278.49,279.39,278.49,279.39,42
10/30/2001,11:47,279.01,279.01,279.01,279.01,42
10/30/2001,11:48,278.92,278.92,278.92,278.92,42
10/30/2001,11:50,278.82,278.82,278.58,278.58,527
10/30/2001,11:52,278.58,278.58,278.58,278.58,105
10/30/2001,11:56,278.58,278.58,278.58,278.58,211
10/30/2001,12:04,277.54,277.54,277.54,277.54,63
10/30/2001,12:05,277.59,277.59,277.59,277.59,42
10/30/2001,12:19,277.16,277.21,277.16,277.21,232
10/30/2001,12:22,277.63,277.63,277.63,277.63,211
10/30/2001,12:29,278.35,278.35,277.87,277.87,10746
10/30/2001,12:30,278.35,278.35,278.35,278.35,211
10/30/2001,12:33,277.97,277.97,277.97,277.97,63
10/30/2001,12:38,277.87,277.87,277.87,277.87,2107
10/30/2001,12:39,277.87,277.87,277.63,277.63,1917
10/30/2001,12:44,277.63,277.63,277.63,277.63,10325
10/30/2001,12:45,278.3,278.3,278.3,278.3,21
10/30/2001,12:53,278.73,278.73,278.73,278.73,21
10/30/2001,12:56,278.3,278.3,278.3,278.3,21
10/30/2001,12:57,278.58,278.58,278.58,278.58,2107
10/30/2001,12:59,278.06,278.06,278.06,278.06,42
10/30/2001,13:01,278.82,278.82,278.82,278.82,42
10/30/2001,13:03,279.72,279.72,279.72,279.72,211
10/30/2001,13:08,279.29,279.29,279.29,279.29,5268
10/30/2001,13:24,278.92,278.92,278.92,278.92,21
10/30/2001,13:33,279.48,279.48,279.48,279.48,21
10/30/2001,13:37,279.53,279.53,279.53,279.53,42
10/30/2001,13:40,278.77,278.77,278.77,278.77,21
10/30/2001,13:43,279.53,279.53,279.53,279.53,2065
10/30/2001,13:44,280.01,280.01,280.01,280.01,232
10/30/2001,13:46,279.91,279.91,279.91,279.91,3161
10/30/2001,13:48,279.44,280.01,279.34,279.34,2212
10/30/2001,13:58,278.77,278.77,278.77,278.77,105
10/30/2001,13:59,277.92,277.92,277.92,277.92,84
10/30/2001,14:01,277.97,277.97,277.97,277.97,464
10/30/2001,14:34,277.63,277.63,277.63,277.63,42
10/30/2001,14:35,277.4,277.4,277.21,277.21,10704
10/30/2001,14:44,277.4,277.4,277.4,277.4,10535
10/30/2001,14:50,277.4,277.4,277.4,277.4,10535
10/30/2001,14:53,277.4,277.4,277.4,277.4,5268
10/30/2001,14:54,276.87,276.87,276.87,276.87,63
10/30/2001,14:55,277.4,277.4,277.4,277.4,211
10/30/2001,14:59,277.16,277.16,277.16,277.16,843
10/30/2001,15:10,277.4,277.4,277.4,277.4,232
10/30/2001,15:11,277.4,277.4,277.4,277.4,4425
10/30/2001,15:12,277.4,277.4,277.4,277.4,5057
10/30/2001,15:14,276.54,276.54,276.54,276.54,42
10/30/2001,15:18,276.49,276.49,276.49,276.49,21
10/30/2001,15:23,276.59,276.59,276.59,276.59,21
10/30/2001,15:25,276.83,277.25,276.83,277.25,5331
10/30/2001,15:33,276.59,276.59,276.59,276.59,5268
10/30/2001,15:37,276.59,276.59,276.59,276.59,21
10/30/2001,15:38,276.45,276.45,276.45,276.45,63
10/30/2001,15:42,276.16,276.16,276.16,276.16,63
10/30/2001,15:46,276.26,276.26,276.26,276.26,42
10/30/2001,15:47,276.26,276.26,276.26,276.26,63
10/30/2001,15:49,275.4,275.78,275.4,275.78,232
10/30/2001,15:54,276.21,276.21,276.21,276.21,10535
10/30/2001,15:57,276.21,276.21,276.21,276.21,211
10/31/2001,09:34,275.97,275.97,275.97,275.97,169
10/31/2001,09:35,275.97,275.97,275.97,275.97,211
10/31/2001,09:36,276.21,276.21,276.21,276.21,1054
10/31/2001,09:38,276.12,276.12,276.12,276.12,190
10/31/2001,09:40,278.92,278.92,278.92,278.92,421
10/31/2001,09:42,279.82,279.82,279.82,279.82,42
10/31/2001,09:44,279.96,279.96,279.96,279.96,21
10/31/2001,09:45,279.96,280.01,279.96,280.01,232
10/31/2001,09:46,280.01,280.01,280.01,280.01,10535
10/31/2001,09:47,278.35,279.53,278.35,279.53,5436
10/31/2001,09:48,278.82,279.2,278.82,279.2,10599
10/31/2001,09:50,279.25,279.25,279.25,279.25,105
10/31/2001,09:55,278.58,279.15,278.58,279.15,358
10/31/2001,09:57,279.53,279.53,279.53,279.53,5268
10/31/2001,10:02,275.83,275.83,275.83,275.83,1896
10/31/2001,10:03,275.31,275.31,275.31,275.31,21
10/31/2001,10:04,275.69,275.69,275.31,275.31,2107
10/31/2001,10:05,275.26,275.26,273.93,273.93,653
10/31/2001,10:07,275.12,275.12,275.12,275.12,105
10/31/2001,10:08,276.07,276.07,276.07,276.07,105
10/31/2001,10:09,275.07,276.64,275.07,276.64,1117
10/31/2001,10:11,277.16,277.16,277.16,277.16,63
10/31/2001,10:12,276.68,276.68,276.68,276.68,63
10/31/2001,10:14,275.26,275.26,275.26,275.26,1054
10/31/2001,10:15,275.36,275.36,275.36,275.36,18121
10/31/2001,10:19,275.21,275.21,275.21,275.21,21
10/31/2001,10:22,274.36,274.36,274.31,274.31,1138
10/31/2001,10:23,273.98,273.98,273.98,273.98,105
10/31/2001,10:25,272.79,273.36,272.79,273.17,11631
10/31/2001,10:27,273.5,273.5,273.5,273.5,105
10/31/2001,10:28,272.41,272.89,272.37,272.37,5710
10/31/2001,10:29,272.32,272.32,272.13,272.13,379
10/31/2001,10:32,272.79,272.79,272.79,272.79,21
10/31/2001,10:34,272.13,272.13,272.08,272.08,1580
10/31/2001,10:37,272.79,272.79,272.79,272.79,21
10/31/2001,10:38,272.84,272.84,272.84,272.84,190
10/31/2001,10:40,273.36,273.36,273.36,273.36,1054
10/31/2001,10:41,272.79,273.84,272.79,273.84,5310
10/31/2001,10:42,274.12,274.12,274.12,274.12,147
10/31/2001,10:45,272.75,272.75,272.75,272.75,211
10/31/2001,10:53,272.51,272.51,272.51,272.51,21
10/31/2001,10:57,273.22,273.22,273.22,273.22,21
10/31/2001,10:58,273.27,273.27,273.27,273.27,211
10/31/2001,11:00,273.41,273.41,273.41,273.41,21
10/31/2001,11:10,272.51,272.51,272.51,272.51,105
10/31/2001,11:14,272.41,272.41,272.41,272.41,211
10/31/2001,11:15,272.18,272.18,272.18,272.18,1054
10/31/2001,11:16,271.7,271.7,271.7,271.7,2107
10/31/2001,11:18,271.23,271.23,271.23,271.23,2529
10/31/2001,11:21,270.52,270.52,270.52,270.52,2529
10/31/2001,11:22,269.57,269.57,269.57,269.57,105
10/31/2001,11:23,269.57,269.57,269.57,269.57,21
10/31/2001,11:26,269.9,269.9,269.9,269.9,211
10/31/2001,11:28,270.52,270.52,270.52,270.52,211
10/31/2001,11:30,270.52,270.52,270.52,270.52,2107
10/31/2001,11:35,270.89,270.89,270.89,270.89,295
10/31/2001,11:36,271.8,271.8,271.8,271.8,105
10/31/2001,11:37,271.46,271.46,271.46,271.46,421
10/31/2001,11:38,271.8,271.94,271.8,271.94,1749
10/31/2001,11:39,271.7,271.94,271.46,271.46,2950
10/31/2001,11:40,271.46,271.46,271.46,271.46,843
10/31/2001,11:44,271.46,271.46,271.46,271.46,421
10/31/2001,11:45,271.23,271.23,271.23,271.23,1475
10/31/2001,11:55,270.66,270.66,270.66,270.66,147
10/31/2001,11:58,270.52,270.52,270.52,270.52,1054
10/31/2001,11:59,270.52,270.52,270.52,270.52,42
10/31/2001,12:00,270.52,270.52,270.52,270.52,590
10/31/2001,12:02,270.61,270.61,270.04,270.04,63
10/31/2001,12:06,270.09,270.09,270.09,270.09,21
10/31/2001,12:10,270.04,270.04,270.04,270.04,274
10/31/2001,12:12,270.37,270.37,270.37,270.37,42
10/31/2001,12:16,269.57,269.57,269.57,269.57,1054
10/31/2001,12:20,269.57,269.57,269.57,269.57,105
10/31/2001,12:21,269.47,269.47,269.47,269.47,1601
10/31/2001,12:22,269.47,269.47,269.33,269.33,2613
10/31/2001,12:24,268.66,268.66,268.66,268.66,400
10/31/2001,12:27,268.85,268.85,268.85,268.85,1054
10/31/2001,12:28,268.62,268.62,268.62,268.62,1475
10/31/2001,12:29,268.14,268.14,268.14,268.14,843
10/31/2001,12:30,268.14,268.24,268.14,268.24,864
10/31/2001,12:31,268.14,268.14,268.14,268.14,337
10/31/2001,12:34,267.67,267.67,267.67,267.67,5268
10/31/2001,12:35,268.14,268.14,268.14,268.14,4214
10/31/2001,12:39,268.38,268.38,268,268,21113
10/31/2001,12:40,268.38,268.38,268.38,268.38,2318
10/31/2001,12:42,268.19,268.19,268.19,268.19,42
10/31/2001,12:46,268.62,268.62,268.62,268.62,2107
10/31/2001,12:47,267.86,267.86,267.86,267.86,42
10/31/2001,12:48,267.71,267.71,267.71,267.71,211
10/31/2001,12:51,268.47,268.47,268.47,268.47,84
10/31/2001,12:52,267.76,267.76,267.76,267.76,2107
10/31/2001,12:53,268.14,268.14,268.14,268.14,21071
10/31/2001,12:56,267.9,267.9,267.9,267.9,1054
10/31/2001,12:57,267.9,267.9,267.9,267.9,1054
10/31/2001,12:58,267.9,267.9,267.9,267.9,1475
10/31/2001,12:59,267.67,267.67,267.67,267.67,63
10/31/2001,13:05,268.62,268.62,268.14,268.14,10578
10/31/2001,13:18,268.85,268.85,268.85,268.85,3245
10/31/2001,13:22,268.47,268.47,268.47,268.47,21
10/31/2001,13:25,268.38,268.38,268.38,268.38,527
10/31/2001,13:28,268.38,268.38,268.38,268.38,737
10/31/2001,13:37,268.66,268.66,268.66,268.66,21
10/31/2001,13:44,269.33,270.09,269.33,270.09,274
10/31/2001,13:45,270.28,270.28,270.28,270.28,211
10/31/2001,13:47,270.04,270.04,270.04,270.04,10535
10/31/2001,13:52,271.08,271.08,271.08,271.08,105
10/31/2001,13:58,271.75,271.75,271.75,271.75,2107
10/31/2001,14:00,271.13,271.13,271.13,271.13,126
10/31/2001,14:01,272.89,274.74,272.89,274.74,232
10/31/2001,14:02,274.79,277.49,274.79,277.49,23283
10/31/2001,14:03,276.21,276.21,276.21,276.21,5268
10/31/2001,14:04,277.49,278.58,277.49,278.58,1075
10/31/2001,14:05,277.63,278.11,277.63,278.11,6427
10/31/2001,14:06,278.58,278.58,278.11,278.11,1475
10/31/2001,14:07,277.21,277.21,277.21,277.21,105
10/31/2001,14:09,277.63,277.63,277.63,277.63,42
10/31/2001,14:10,276.45,276.45,276.45,276.45,21071
10/31/2001,14:12,276.68,277.63,276.68,277.63,337
10/31/2001,14:13,277.63,277.63,277.63,277.63,211
10/31/2001,14:14,276.4,276.4,276.4,276.4,63
10/31/2001,14:17,274.79,274.79,274.79,274.79,21071
10/31/2001,14:19,275.02,275.26,275.02,275.26,421
10/31/2001,14:20,275.5,275.5,275.5,275.5,211
10/31/2001,14:21,276.73,276.73,276.73,276.73,21
10/31/2001,14:23,276.68,276.68,276.68,276.68,42
10/31/2001,14:24,276.54,276.54,276.54,276.54,211
10/31/2001,14:30,275.26,275.26,275.26,275.26,42
10/31/2001,14:35,276.16,276.45,276.16,276.45,84
10/31/2001,14:36,276.49,276.49,276.26,276.26,63
10/31/2001,14:38,275.26,275.26,275.26,275.26,1538
10/31/2001,14:40,274.69,274.69,274.69,274.69,84
10/31/2001,14:43,276.59,276.59,276.59,276.59,21
10/31/2001,14:44,276.59,276.59,276.59,276.59,21
10/31/2001,14:50,278.92,278.92,278.92,278.92,84
10/31/2001,14:51,278.77,278.77,278.77,278.77,84
10/31/2001,14:52,277.82,277.82,277.82,277.82,21
10/31/2001,14:54,276.35,276.35,276.35,276.35,105
10/31/2001,14:55,276.59,276.59,276.59,276.59,42
10/31/2001,15:00,277.4,277.4,277.4,277.4,105
10/31/2001,15:01,277.4,277.4,277.4,277.4,31606
10/31/2001,15:03,277.63,277.63,277.63,277.63,8428
10/31/2001,15:08,277.16,277.16,277.16,277.16,42
10/31/2001,15:13,275.36,275.36,275.36,275.36,21
10/31/2001,15:15,274.88,274.88,274.88,274.88,21
10/31/2001,15:19,274.36,274.36,273.84,273.84,63
10/31/2001,15:22,273.41,273.41,273.41,273.41,21
10/31/2001,15:23,272.94,273.13,272.94,273.13,126
10/31/2001,15:24,272.89,272.89,272.89,272.89,21
10/31/2001,15:25,272.89,272.89,272.89,272.89,190
10/31/2001,15:26,274.17,274.17,274.17,274.17,822
10/31/2001,15:36,271.94,271.94,271.94,271.94,211
10/31/2001,15:38,272.18,272.18,272.18,272.18,8428
10/31/2001,15:46,271.46,271.46,271.46,271.46,105
10/31/2001,15:47,271.46,271.7,271.46,271.7,3835
10/31/2001,15:49,271.42,271.42,271.42,271.42,21
10/31/2001,15:50,271.61,271.61,271.61,271.61,274
10/31/2001,15:51,270.85,271.7,270.85,271.7,1096
10/31/2001,15:52,271.7,271.7,271.7,271.7,3793
10/31/2001,15:53,271.23,271.23,271.23,271.23,211
10/31/2001,15:59,272.32,272.32,272.32,272.32,632
11/01/2001,09:41,267.11,267.11,267.11,267.11,821
11/01/2001,09:43,266.83,266.83,266.83,266.83,2527
11/01/2001,09:44,265.88,265.88,265.88,265.88,42
11/01/2001,09:45,266.31,266.59,266.31,266.59,23168
11/01/2001,09:46,265.69,265.79,265.69,265.79,105
11/01/2001,09:50,264.69,265.69,264.69,265.41,800
11/01/2001,09:51,265.5,265.5,265.17,265.17,2127
11/01/2001,09:52,265.36,265.36,265.36,265.36,421
11/01/2001,09:53,265.36,265.36,265.36,265.36,632
11/01/2001,09:54,265.22,265.22,265.22,265.22,42
11/01/2001,09:55,264.46,264.98,264.46,264.98,11163
11/01/2001,09:56,264.69,265.22,264.69,265.22,11795
11/01/2001,09:57,264.46,264.46,264.46,264.46,4212
11/01/2001,09:58,264.88,264.88,264.88,264.88,21
11/01/2001,09:59,266.45,266.55,266.45,266.55,253
11/01/2001,10:01,267.35,267.35,267.35,267.35,105
11/01/2001,10:02,267.49,267.49,266.36,266.36,421
11/01/2001,10:03,265.88,265.88,265.88,265.88,21
11/01/2001,10:04,265.83,265.83,265.83,265.83,21
11/01/2001,10:05,264.55,264.55,264.55,264.55,211
11/01/2001,10:06,264.84,265.17,264.84,265.17,5287
11/01/2001,10:07,265.88,265.88,265.88,265.88,42
11/01/2001,10:10,265.88,266.07,265.88,266.07,1053
11/01/2001,10:11,265.03,265.03,265.03,265.03,42
11/01/2001,10:13,265.64,265.64,265.64,265.64,421
11/01/2001,10:14,265.55,265.55,265.55,265.55,21
11/01/2001,10:15,264.17,264.17,264.17,264.17,211
11/01/2001,10:17,264.69,264.69,264.69,264.69,421
11/01/2001,10:18,264.17,264.69,264.17,264.69,42
11/01/2001,10:20,263.65,263.65,263.65,263.65,147
11/01/2001,10:21,264.22,264.22,264.22,264.22,10531
11/01/2001,10:26,264.12,264.12,264.12,264.12,42
11/01/2001,10:27,264.88,264.88,264.08,264.08,864
11/01/2001,10:28,265.31,265.31,265.31,265.31,105
11/01/2001,10:31,267.26,267.26,267.26,267.26,421
11/01/2001,10:34,267.07,268.25,267.07,268.25,337
11/01/2001,10:35,268.25,268.25,268.25,268.25,21
11/01/2001,10:37,267.68,267.68,267.68,267.68,2106
11/01/2001,10:38,266.45,266.45,266.45,266.45,232
11/01/2001,10:40,267.16,267.16,267.16,267.16,4212
11/01/2001,10:46,269.63,269.63,269.63,269.63,42
11/01/2001,10:47,269.73,269.73,269.73,269.73,484
11/01/2001,10:58,274.62,274.62,274.62,274.62,211
11/01/2001,10:59,274.62,274.62,273.62,273.62,358
11/01/2001,11:00,274.05,274.05,274,274,5371
11/01/2001,11:02,276.71,276.71,276.71,276.71,2106
11/01/2001,11:03,275.38,276.47,275.04,275.04,421
11/01/2001,11:04,276.14,276.33,276.14,276.33,4255
11/01/2001,11:06,275.09,275.09,275.09,275.09,2106
11/01/2001,11:07,274.9,274.9,274.9,274.9,6319
11/01/2001,11:11,275.38,275.38,275.38,275.38,632
11/01/2001,11:13,273.95,273.95,273.95,273.95,105
11/01/2001,11:18,273.71,273.71,273.71,273.71,2106
11/01/2001,11:19,273.76,273.76,273.76,273.76,21
11/01/2001,11:23,274.66,275.23,274.66,275.23,274
11/01/2001,11:24,275.23,275.23,275.23,275.23,211
11/01/2001,11:26,273.81,273.81,273.81,273.81,1474
11/01/2001,11:30,274.14,274.14,274.14,274.14,21
11/01/2001,11:31,273,273,273,273,105
11/01/2001,11:32,272.05,272.05,272.05,272.05,42
11/01/2001,11:33,272.95,272.95,272.95,272.95,42
11/01/2001,11:35,272.05,272.05,272.05,272.05,21
11/01/2001,11:39,272.15,272.15,272.15,272.15,21
11/01/2001,11:43,272.05,272.05,272.05,272.05,295
11/01/2001,11:44,272.05,272.05,271.82,271.82,590
11/01/2001,11:45,271.82,272.1,271.82,272.05,569
11/01/2001,11:53,270.96,270.96,270.96,270.96,42
11/01/2001,11:56,269.92,269.92,269.92,269.92,421
11/01/2001,11:57,269.68,269.82,269.68,269.82,253
11/01/2001,12:00,269.68,269.68,269.68,269.68,21
11/01/2001,12:04,272.48,272.48,272.48,272.48,421
11/01/2001,12:08,272.53,273.67,272.53,273.67,4676
11/01/2001,12:09,273.67,273.67,272.81,272.81,3370
11/01/2001,12:10,272.81,272.81,272.81,272.81,948
11/01/2001,12:33,272.1,272.1,272.1,272.1,63
11/01/2001,12:41,273.71,273.71,273.71,273.71,105
11/01/2001,12:51,273.14,273.14,273.14,273.14,42
11/01/2001,12:56,272.05,272.05,272.05,272.05,105
11/01/2001,13:10,271.67,271.67,271.67,271.67,21
11/01/2001,13:17,272.05,272.05,272.05,272.05,42
11/01/2001,13:27,272.57,272.57,272.57,272.57,21
11/01/2001,13:35,272.86,272.86,272.86,272.86,63
11/01/2001,13:41,271.82,271.82,271.82,271.82,63
11/01/2001,13:48,272.72,272.72,272.72,272.72,21
11/01/2001,13:51,272.29,272.29,272.29,272.29,21
11/01/2001,13:55,272.15,272.2,272.15,272.2,358
11/01/2001,13:56,272.05,272.05,272.05,272.05,2106
11/01/2001,14:00,271.63,271.63,271.63,271.63,42
11/01/2001,14:04,272.05,272.05,272.05,272.05,42
11/01/2001,14:06,272.39,272.39,272.39,272.39,21
11/01/2001,14:08,273.67,273.71,273.67,273.71,190
11/01/2001,14:12,272.48,272.48,272.48,272.48,42
11/01/2001,14:13,273.33,273.33,273.33,273.33,21
11/01/2001,14:17,273.48,273.48,273.48,273.48,63
11/01/2001,14:28,272.39,272.39,272.39,272.39,42
11/01/2001,14:29,272.29,272.29,271.86,271.86,632
11/01/2001,14:30,271.86,271.86,271.86,271.86,421
11/01/2001,14:45,272.62,272.62,272.62,272.62,316
11/01/2001,14:46,272.62,272.62,272.62,272.62,1790
11/01/2001,15:01,272.62,272.62,271.67,271.67,421
11/01/2001,15:05,271.72,271.72,271.72,271.72,211
11/01/2001,15:07,271.58,271.58,271.58,271.58,274
11/01/2001,15:08,271.58,271.58,271.58,271.58,253
11/01/2001,15:11,271.86,271.86,271.86,271.86,21
11/01/2001,15:16,271.53,271.53,271.53,271.53,21
11/01/2001,15:17,271.82,271.82,271.82,271.82,211
11/01/2001,15:19,271.82,271.82,271.82,271.82,211
11/01/2001,15:22,271.82,271.82,271.82,271.82,190
11/01/2001,15:23,271.82,271.82,271.82,271.82,5266
11/01/2001,15:29,271.86,271.86,271.86,271.86,42
11/01/2001,15:30,271.96,271.96,271.82,271.82,632
11/01/2001,15:40,272.29,272.29,272.29,272.29,2106
11/01/2001,15:44,271.86,271.86,271.86,271.86,63
11/01/2001,15:46,272.24,272.24,272.24,272.24,105
11/01/2001,15:48,272.43,272.43,272.43,272.43,21
11/01/2001,15:52,272.43,273.1,272.43,273.1,421
11/01/2001,15:54,273.05,273.52,273.05,273.52,105
11/02/2001,09:42,267.78,267.78,267.78,267.78,42
11/02/2001,09:44,268.11,268.11,268.11,268.11,105
11/02/2001,09:46,271.2,271.2,271.2,271.2,42
11/02/2001,09:47,268.78,268.78,268.78,268.78,421
11/02/2001,09:48,268.11,270.2,268.11,270.2,232
11/02/2001,10:05,265.03,265.03,265.03,265.03,126
11/02/2001,10:07,263.74,263.98,263.74,263.98,232
11/02/2001,10:08,263.74,263.74,263.74,263.74,211
11/02/2001,10:09,263.84,263.84,263.84,263.84,21
11/02/2001,10:15,264.22,264.22,264.22,264.22,10531
11/02/2001,10:16,263.98,263.98,263.98,263.98,42
11/02/2001,10:18,264.17,264.17,264.17,264.17,421
11/02/2001,10:20,263.51,263.51,263.51,263.51,253
11/02/2001,10:21,264.36,264.36,263.51,263.51,84
11/02/2001,10:22,263.74,263.74,263.74,263.74,5266
11/02/2001,10:24,263.79,263.79,263.79,263.79,105
11/02/2001,10:26,262.75,263.51,262.75,263.51,1137
11/02/2001,10:30,264.69,264.69,264.69,264.69,105
11/02/2001,10:31,264.69,264.69,264.69,264.69,105
11/02/2001,10:32,263.55,264.93,263.55,264.93,126
11/02/2001,10:34,263.55,263.55,263.55,263.55,21
11/02/2001,10:35,264.31,264.31,263.51,263.51,63
11/02/2001,10:36,263.51,263.51,263.51,263.51,21
11/02/2001,10:38,264.31,264.31,264.31,264.31,21
11/02/2001,10:42,263.36,263.36,263.36,263.36,84
11/02/2001,10:44,263.98,263.98,263.98,263.98,421
11/02/2001,10:49,264.17,264.17,264.17,264.17,190
11/02/2001,10:50,263.03,263.03,263.03,263.03,211
11/02/2001,10:51,263.08,263.08,263.08,263.08,800
11/02/2001,11:01,266.78,266.78,265.69,265.69,1158
11/02/2001,11:02,265.88,265.88,265.41,265.41,2127
11/02/2001,11:03,265.41,265.41,265.41,265.41,2106
11/02/2001,11:04,265.41,265.41,265.41,265.41,1053
11/02/2001,11:05,265.45,265.45,265.45,265.45,253
11/02/2001,11:06,265.64,265.64,265.64,265.64,1053
11/02/2001,11:07,265.17,265.17,265.17,265.17,126
11/02/2001,11:08,265.17,265.17,265.17,265.17,84
11/02/2001,11:11,265.83,265.83,265.83,265.83,21
11/02/2001,11:31,267.78,267.78,267.78,267.78,1053
11/02/2001,11:35,266.88,266.88,266.88,266.88,21
11/02/2001,11:48,264.08,264.08,264.08,264.08,316
11/02/2001,11:49,264.08,264.08,264.08,264.08,421
11/02/2001,12:20,265.31,265.31,265.31,265.31,211
11/02/2001,12:31,265.93,265.93,265.93,265.93,211
11/02/2001,12:49,263.98,263.98,263.98,263.98,21
11/02/2001,12:54,264.08,264.08,264.08,264.08,1811
11/02/2001,13:03,264.93,264.93,264.93,264.93,84
11/02/2001,13:08,264.08,264.08,264.08,264.08,168
11/02/2001,13:20,264.17,264.17,264.17,264.17,21
11/02/2001,13:23,264.46,264.46,264.46,264.46,63
11/02/2001,13:34,264.88,264.88,264.88,264.88,21
11/02/2001,13:38,264.93,264.93,264.93,264.93,63
11/02/2001,13:47,264.12,264.12,264.12,264.12,42
11/02/2001,13:49,265.41,265.41,265.41,265.41,105
11/02/2001,13:53,266.12,266.12,266.12,266.12,21
11/02/2001,13:54,266.31,266.31,266.31,266.31,42
11/02/2001,13:57,265.88,265.88,265.88,265.88,1053
11/02/2001,14:00,265.22,265.22,265.17,265.17,1685
11/02/2001,14:04,265.83,265.83,265.83,265.83,42
11/02/2001,14:21,264.6,264.6,264.6,264.6,21
11/02/2001,14:27,264.93,264.93,264.93,264.93,1053
11/02/2001,14:44,265.83,265.83,265.83,265.83,105
11/02/2001,14:46,264.93,264.93,264.93,264.93,21
11/02/2001,15:09,264.93,264.93,264.93,264.93,63
11/02/2001,15:32,265.22,265.22,265.22,265.22,21
11/02/2001,15:37,265.07,265.07,265.07,265.07,42
11/02/2001,15:43,266.17,266.21,265.26,266.21,147
11/02/2001,15:45,266.21,266.21,266.21,266.21,42
11/02/2001,15:46,265.98,265.98,265.98,265.98,7582
11/02/2001,15:47,266.26,266.26,266.26,266.26,10531
11/02/2001,15:48,266.36,266.36,266.36,266.36,358
11/02/2001,15:50,266.02,266.02,266.02,266.02,842
11/02/2001,15:56,265.88,265.88,265.88,265.88,21
11/02/2001,15:57,265.88,265.88,264.69,264.69,569
11/02/2001,15:58,264.69,264.69,264.69,264.69,21
11/02/2001,15:59,265.79,265.79,265.79,265.79,105
11/05/2001,10:05,264.03,264.03,264.03,264.03,1853
11/05/2001,10:06,265.22,265.22,265.22,265.22,211
11/05/2001,10:07,264.65,264.65,264.65,264.65,42
11/05/2001,10:08,265.5,265.5,265.5,265.5,42
11/05/2001,10:09,263.98,263.98,263.98,263.98,3159
11/05/2001,10:13,262.94,262.94,261.27,261.27,4886
11/05/2001,10:14,262.32,262.32,261.27,261.27,232
11/05/2001,10:15,262.18,262.18,262.18,262.18,232
11/05/2001,10:16,261.37,261.42,261.37,261.37,1074
11/05/2001,10:17,261.61,261.61,261.13,261.13,527
11/05/2001,10:18,260.33,260.33,260.33,260.33,211
11/05/2001,10:21,260.42,261.23,260.42,261.18,5687
11/05/2001,10:23,261.08,261.08,261.08,261.08,21
11/05/2001,10:25,261.13,261.13,261.13,261.13,421
11/05/2001,10:36,259.23,259.23,259.23,259.23,21
11/05/2001,10:37,259,259,259,259,21
11/05/2001,10:39,259.09,259.09,259.09,259.09,842
11/05/2001,10:42,259.47,259.47,259.47,259.47,2106
11/05/2001,10:43,259.47,259.47,258.95,258.95,737
11/05/2001,10:44,259.04,259.04,259.04,259.04,211
11/05/2001,10:49,258.52,258.52,258.52,258.52,695
11/05/2001,10:53,259,259,259,259,5266
11/05/2001,10:56,259.66,259.66,258.9,258.9,611
11/05/2001,10:57,259,259,259,259,84
11/05/2001,10:59,259.95,259.95,259.95,259.95,632
11/05/2001,11:06,260.14,260.14,260.14,260.14,21
11/05/2001,11:07,261.13,261.13,260.28,260.9,3939
11/05/2001,11:08,260.42,260.42,260.42,260.42,211
11/05/2001,11:09,261.13,261.13,261.13,261.13,2106
11/05/2001,11:11,260.47,260.47,260.47,260.47,105
11/05/2001,11:14,259.66,259.66,259.66,259.66,211
11/05/2001,11:15,259.66,259.66,259.66,259.66,21
11/05/2001,11:16,259.19,259.19,259.19,259.19,21
11/05/2001,11:18,259.14,259.14,259.14,259.14,5266
11/05/2001,11:20,259.33,259.33,259.33,259.33,63
11/05/2001,11:22,259.9,259.9,259.9,259.9,21
11/05/2001,11:24,259.38,259.38,259.38,259.38,42
11/05/2001,11:38,259.95,259.95,259.95,259.95,63
11/05/2001,11:41,259.95,259.95,259.95,259.95,84
11/05/2001,11:43,259.23,259.23,259.23,259.23,2106
11/05/2001,11:51,258.85,258.85,258.85,258.85,42
11/05/2001,11:58,258.81,258.81,258.81,258.81,84
11/05/2001,11:59,258.76,258.76,258.76,258.76,5287
11/05/2001,12:01,258.52,258.52,258.52,258.52,1685
11/05/2001,12:02,258.52,258.52,258.52,258.52,864
11/05/2001,12:06,258.62,258.62,258.62,258.62,421
11/05/2001,12:07,257.81,257.81,257.81,257.81,527
11/05/2001,12:13,257.95,257.95,257.67,257.67,84
11/05/2001,12:17,258.76,258.76,258.33,258.33,4276
11/05/2001,12:21,258.43,258.43,258.43,258.43,1053
11/05/2001,12:22,258.33,258.33,258.33,258.33,842
11/05/2001,12:23,258.33,258.38,258.33,258.33,1137
11/05/2001,12:24,258.28,258.28,258.28,258.28,42
11/05/2001,12:25,258.71,258.71,258.71,258.71,421
11/05/2001,12:32,257.86,257.86,257.86,257.86,21
11/05/2001,12:35,257.9,258.14,257.9,258.14,316
11/05/2001,12:37,258.05,258.05,258.05,258.05,105
11/05/2001,12:39,258.09,258.09,258.09,258.09,105
11/05/2001,12:43,257.81,257.81,257.81,257.81,2317
11/05/2001,12:44,257.81,257.81,257.81,257.81,211
11/05/2001,12:46,257.24,258,257.24,258,569
11/05/2001,12:48,258.09,258.09,258.09,258.09,10531
11/05/2001,12:51,258.09,258.09,258.09,258.09,21
11/05/2001,12:53,257.81,257.81,257.81,257.81,632
11/05/2001,12:55,258.05,258.05,258.05,258.05,3538
11/05/2001,12:56,257.67,258.14,257.67,258.14,35490
11/05/2001,12:59,258.76,258.76,258.76,258.76,105
11/05/2001,13:09,258.71,258.71,258.71,258.71,421
11/05/2001,13:13,257.43,257.43,257.43,257.43,42
11/05/2001,13:15,258.28,258.28,258.28,258.28,42
11/05/2001,13:20,258.24,258.24,258.24,258.24,105
11/05/2001,13:24,257.57,257.57,257.57,257.57,4423
11/05/2001,13:25,257.57,257.9,257.57,257.9,1053
11/05/2001,13:26,257.9,257.9,257.9,257.9,211
11/05/2001,13:27,257.19,257.19,257.19,257.19,527
11/05/2001,13:32,257.48,257.48,257.48,257.48,84
11/05/2001,13:41,258.95,258.95,258.95,258.95,105
11/05/2001,13:48,259.09,259.09,259.09,259.09,105
11/05/2001,13:55,258.62,258.62,258.62,258.62,211
11/05/2001,13:56,258.62,258.62,258.62,258.62,316
11/05/2001,14:04,256.95,256.95,256.95,256.95,42
11/05/2001,14:09,257.48,257.52,257.48,257.52,190
11/05/2001,14:10,257.57,257.57,257.57,257.57,2443
11/05/2001,14:12,257.57,257.57,257.57,257.57,147
11/05/2001,14:16,258,258,258,258,84
11/05/2001,14:20,257.81,257.81,257.81,257.81,337
11/05/2001,14:21,257.62,257.62,257.62,257.62,84
11/05/2001,14:22,257.9,257.9,257.9,257.9,1053
11/05/2001,14:34,258.05,258.05,258.05,258.05,527
11/05/2001,14:38,258.05,258.05,258.05,258.05,527
11/05/2001,14:39,257.62,257.62,257.62,257.62,21
11/05/2001,14:46,257.81,257.81,257.81,257.81,21
11/05/2001,14:53,258.05,258.05,258.05,258.05,105
11/05/2001,14:54,258.38,258.38,258.38,258.38,737
11/05/2001,15:03,257.76,257.76,257.76,257.76,42
11/05/2001,15:05,258.47,258.47,258.47,258.47,527
11/05/2001,15:11,258.43,258.43,258.43,258.43,211
11/05/2001,15:12,258.43,258.43,258.43,258.43,337
11/05/2001,15:14,258.19,258.19,258.19,258.19,421
11/05/2001,15:15,257.86,257.86,257.86,257.86,84
11/05/2001,15:17,258.33,258.33,258.33,258.33,5329
11/05/2001,15:18,258.52,258.52,258.52,258.52,1053
11/05/2001,15:19,258.52,258.52,258.52,258.52,1053
11/05/2001,15:20,259.19,259.19,259.19,259.19,211
11/05/2001,15:21,259.19,259.19,259.19,259.19,421
11/05/2001,15:23,259.04,259.04,259.04,259.04,63
11/05/2001,15:25,259,259,259,259,21
11/05/2001,15:27,258.28,258.28,258.28,258.28,2317
11/05/2001,15:28,258.71,258.71,258.71,258.71,527
11/05/2001,15:30,257.9,257.9,257.9,257.9,421
11/05/2001,15:31,257.9,257.9,257.9,257.9,42
11/05/2001,15:38,257.81,257.81,257.81,257.81,632
11/05/2001,15:39,257.81,257.81,257.81,257.81,1474
11/05/2001,15:41,257.33,257.33,257.33,257.33,84
11/05/2001,15:43,258.38,258.38,258.38,258.38,527
11/05/2001,15:44,257.57,257.57,257.57,257.57,1685
11/05/2001,15:51,258.76,258.76,258.76,258.76,527
11/05/2001,15:55,258.24,258.24,258.24,258.24,21
11/05/2001,15:58,258.28,258.28,258.28,258.28,527
11/05/2001,16:00,258.62,258.62,258.62,258.62,21
11/06/2001,09:35,253.3,253.3,253.3,253.3,2401
11/06/2001,09:38,252.11,252.11,252.11,252.11,1053
11/06/2001,09:39,254.01,254.01,254.01,254.01,42
11/06/2001,09:41,254.01,254.01,253.49,253.54,6340
11/06/2001,09:42,251.78,251.78,251.64,251.73,8088
11/06/2001,09:43,251.64,251.64,251.64,251.64,1053
11/06/2001,09:45,251.64,251.64,251.64,251.64,274
11/06/2001,09:46,251.3,251.3,251.3,251.3,421
11/06/2001,09:47,250.69,250.69,250.69,250.69,3159
11/06/2001,09:49,251.11,251.11,250.21,250.69,379
11/06/2001,09:52,251.02,251.11,251.02,251.11,527
11/06/2001,09:56,250.45,250.45,250.45,250.45,421
11/06/2001,09:57,249.83,249.83,249.83,249.83,42
11/06/2001,10:00,251.54,251.54,251.54,251.54,63
11/06/2001,10:02,251.64,251.64,251.64,251.64,1053
11/06/2001,10:03,250.92,250.92,250.92,250.92,63
11/06/2001,10:04,250.73,251.26,250.69,250.69,2549
11/06/2001,10:05,250.69,250.69,250.69,250.69,1053
11/06/2001,10:07,251.64,251.64,251.64,251.64,105
11/06/2001,10:08,251.4,251.4,251.4,251.4,421
11/06/2001,10:11,251.35,251.35,251.35,251.35,421
11/06/2001,10:13,251.49,251.49,251.49,251.49,421
11/06/2001,10:16,251.16,251.16,250.69,250.69,232
11/06/2001,10:23,250.97,250.97,250.97,250.97,105
11/06/2001,10:28,250.45,250.69,250.45,250.69,527
11/06/2001,10:31,250.21,250.21,250.21,250.21,42
11/06/2001,10:34,250.54,250.54,250.54,250.54,21
11/06/2001,10:35,250.16,250.54,250.16,250.16,63
11/06/2001,10:36,250.92,250.92,250.92,250.92,63
11/06/2001,10:43,251.3,251.3,251.3,251.3,21
11/06/2001,10:47,251.26,251.26,251.26,251.26,21
11/06/2001,10:49,251.54,251.54,251.54,251.54,21
11/06/2001,10:50,251.54,251.54,251.54,251.54,211
11/06/2001,10:51,251.54,251.54,250.88,250.88,63
11/06/2001,10:52,251.4,251.4,251.4,251.4,421
11/06/2001,10:53,251.4,251.4,251.21,251.21,653
11/06/2001,10:54,251.97,251.97,251.64,251.64,1053
11/06/2001,11:01,252.02,252.02,252.02,252.02,21
11/06/2001,11:02,252.4,252.4,252.4,252.4,63
11/06/2001,11:04,252.35,252.35,252.35,252.35,948
11/06/2001,11:06,253.11,253.11,253.11,253.11,21
11/06/2001,11:09,253.25,253.25,253.11,253.11,442
11/06/2001,11:10,252.82,252.82,252.82,252.82,84
11/06/2001,11:11,251.87,252.49,251.87,252.49,126
11/06/2001,11:13,251.87,251.87,251.87,251.87,21
11/06/2001,11:17,252.4,252.4,252.4,252.4,63
11/06/2001,11:18,252.63,252.63,252.63,252.63,21
11/06/2001,11:19,252.21,252.21,252.21,252.21,21
11/06/2001,11:22,252.4,252.4,252.4,252.4,63
11/06/2001,11:24,251.73,251.73,251.73,251.73,21
11/06/2001,11:26,252.02,252.02,252.02,252.02,21
11/06/2001,11:31,251.87,251.87,251.87,251.87,21
11/06/2001,11:34,252.11,252.11,252.11,252.11,21
11/06/2001,11:38,251.97,251.97,251.97,251.97,21
11/06/2001,11:43,251.64,251.64,251.64,251.64,1053
11/06/2001,11:52,250.78,251.54,250.78,251.54,168
11/06/2001,11:57,251.45,251.45,251.11,251.11,42
11/06/2001,12:11,250.45,250.45,250.45,250.45,1095
11/06/2001,12:12,250.45,250.45,250.45,250.45,2064
11/06/2001,12:13,250.21,250.21,250.21,250.21,105
11/06/2001,12:17,249.83,249.83,249.83,249.83,21
11/06/2001,12:21,249.64,249.64,249.64,249.64,21
11/06/2001,12:24,249.55,249.55,249.55,249.55,21
11/06/2001,12:25,250.21,250.21,250.21,250.21,21
11/06/2001,12:27,249.79,249.79,249.79,249.79,21
11/06/2001,12:32,249.83,249.83,249.83,249.83,21
11/06/2001,12:34,249.79,249.79,249.6,249.6,1074
11/06/2001,12:36,250.21,250.21,250.21,250.21,21
11/06/2001,12:38,249.97,249.97,249.97,249.97,21
11/06/2001,12:40,250.21,250.21,250.21,250.21,21
11/06/2001,12:43,250.54,250.54,250.54,250.54,21
11/06/2001,12:45,250.31,250.31,250.31,250.31,21
11/06/2001,12:49,249.69,249.69,249.69,249.69,21
11/06/2001,12:59,249.26,249.26,249.26,249.26,21
11/06/2001,13:00,248.74,248.74,248.74,248.74,5266
11/06/2001,13:01,248.98,248.98,248.5,248.5,84
11/06/2001,13:02,248.27,248.27,248.27,248.27,84
11/06/2001,13:04,248.84,248.84,248.84,248.84,21
11/06/2001,13:06,249.12,249.12,249.12,249.12,21
11/06/2001,13:12,248.88,248.88,248.88,248.88,168
11/06/2001,13:13,249.12,249.12,249.12,249.12,21
11/06/2001,13:16,249.17,249.17,249.17,249.17,21
11/06/2001,13:20,249.26,249.26,249.26,249.26,21
11/06/2001,13:22,249.26,249.26,249.26,249.26,21
11/06/2001,13:25,249.12,249.12,249.12,249.12,21
11/06/2001,13:27,249.26,249.26,248.88,248.88,1158
11/06/2001,13:28,249.41,249.41,249.41,249.41,211
11/06/2001,13:29,249.26,249.26,248.98,248.98,1053
11/06/2001,13:31,248.79,248.79,248.79,248.79,211
11/06/2001,13:32,249.12,249.12,248.79,248.79,42
11/06/2001,13:34,248.88,248.88,248.88,248.88,6319
11/06/2001,13:36,249.07,249.07,249.07,249.07,21
11/06/2001,13:38,249.07,249.07,248.74,248.74,105
11/06/2001,13:39,248.98,248.98,248.98,248.98,42
11/06/2001,13:41,248.55,248.74,248.55,248.74,2127
11/06/2001,13:43,248.27,248.31,248.27,248.27,527
11/06/2001,13:44,247.55,247.55,247.55,247.55,42
11/06/2001,13:45,247.84,247.84,247.84,247.84,84
11/06/2001,13:48,247.93,247.93,247.93,247.93,21
11/06/2001,13:53,248.31,248.31,248.31,248.31,21
11/06/2001,13:54,248.17,248.17,247.93,247.93,232
11/06/2001,13:58,248.12,248.12,248.12,248.12,3159
11/06/2001,14:00,248.36,248.36,248.36,248.36,21
11/06/2001,14:01,248.69,248.69,248.69,248.69,21
11/06/2001,14:09,249.12,249.12,249.12,249.12,21
11/06/2001,14:15,249.03,249.03,249.03,249.03,632
11/06/2001,14:17,249.31,249.31,249.31,249.31,21
11/06/2001,14:19,250.26,250.26,250.26,250.26,21
11/06/2001,14:20,249.64,249.64,249.64,249.64,21
11/06/2001,14:23,249.93,249.93,249.93,249.93,21
11/06/2001,14:24,249.17,249.17,249.17,249.17,63
11/06/2001,14:25,249.6,249.6,249.6,249.6,21
11/06/2001,14:27,249.31,249.31,249.31,249.31,21
11/06/2001,14:31,250.59,250.59,250.59,250.59,63
11/06/2001,14:32,251.11,251.11,251.11,251.11,21
11/06/2001,14:33,251.16,251.16,251.16,251.16,105
11/06/2001,14:34,251.64,251.64,251.64,251.64,14743
11/06/2001,14:39,250.35,250.35,250.35,250.35,105
11/06/2001,14:40,250.21,250.35,250.21,250.35,1790
11/06/2001,14:50,249.93,249.93,249.93,249.93,21
11/06/2001,14:55,249.93,249.93,249.93,249.93,21
11/06/2001,14:56,249.74,249.74,249.74,249.74,21
11/06/2001,14:58,250.21,250.21,250.21,250.21,211
11/06/2001,15:01,250.4,250.4,250.4,250.4,21
11/06/2001,15:13,250.4,250.4,250.4,250.4,21
11/06/2001,15:14,250.5,250.5,250.5,250.5,21
11/06/2001,15:19,251.16,251.16,251.16,251.16,84
11/06/2001,15:27,251.3,251.3,251.3,251.3,21
11/06/2001,15:31,252.59,252.59,252.59,252.59,105
11/06/2001,15:32,253.11,253.11,252.82,252.82,3265
11/06/2001,15:33,253.16,253.16,252.25,253.11,3223
11/06/2001,15:34,252.68,252.68,252.68,252.68,42
11/06/2001,15:35,253.06,253.06,253.06,253.06,4423
11/06/2001,15:36,253.11,253.11,253.11,253.11,211
11/06/2001,15:40,254.96,254.96,254.96,254.96,42
11/06/2001,15:41,254.96,254.96,254.96,254.96,168
11/06/2001,15:42,255.06,255.06,255.06,255.06,42
11/06/2001,15:43,256.53,256.53,256.53,256.53,3159
11/06/2001,15:47,257,257,257,257,63
11/06/2001,15:49,257.19,257.19,257.19,257.19,421
11/06/2001,15:51,257.29,257.33,257.29,257.33,190
11/06/2001,15:52,258.05,258.05,258.05,258.05,1201
11/06/2001,15:53,258.24,258.24,258.24,258.24,1053
11/06/2001,15:54,257.29,258.09,257.29,258.09,2233
11/06/2001,15:55,257.81,257.81,257.67,257.67,1116
11/06/2001,15:58,257.67,257.67,257.67,257.67,5266
11/06/2001,15:59,257.71,257.71,257.71,257.71,105
11/07/2001,09:38,258.76,259.23,258.76,259.23,84
11/07/2001,09:39,260.33,260.37,260.33,260.33,695
11/07/2001,09:40,260.37,260.37,260.37,260.37,211
11/07/2001,09:41,259.09,259.09,259,259,737
11/07/2001,09:42,258.76,259.61,258.76,259.61,10742
11/07/2001,09:43,258.76,258.76,258.76,258.76,63
11/07/2001,09:44,257.24,257.24,257.24,257.24,21
11/07/2001,09:46,258.76,258.76,258.76,258.76,4423
11/07/2001,09:48,260.04,260.04,260.04,260.04,84
11/07/2001,09:53,260.52,260.52,260.52,260.52,84
11/07/2001,09:54,260.66,261.13,260.66,261.13,1369
11/07/2001,09:55,261.13,262.27,261.13,262.27,1158
11/07/2001,09:56,262.6,262.6,262.6,262.6,632
11/07/2001,09:58,262.27,262.27,262.27,262.27,105
11/07/2001,09:59,261.13,261.13,261.13,261.13,211
11/07/2001,10:00,261.37,261.37,261.37,261.37,10531
11/07/2001,10:01,262.46,262.46,262.46,262.46,5266
11/07/2001,10:02,260.56,260.56,260.56,260.56,10531
11/07/2001,10:03,259.61,259.61,259.61,259.61,42
11/07/2001,10:04,260.18,260.18,260.18,260.18,190
11/07/2001,10:07,261.13,261.8,261.13,261.13,1685
11/07/2001,10:08,261.18,261.18,261.18,261.18,84
11/07/2001,10:11,262.03,262.03,262.03,262.03,211
11/07/2001,10:13,262.08,262.08,262.08,262.08,21
11/07/2001,10:14,262.08,262.08,262.08,262.08,12637
11/07/2001,10:15,261.13,261.13,261.13,261.13,105
11/07/2001,10:16,260.42,260.42,260.42,260.42,42
11/07/2001,10:19,260.9,260.9,260.9,260.9,253
11/07/2001,10:23,260.42,261.13,260.42,261.13,2612
11/07/2001,10:24,261.23,261.23,261.23,261.23,105
11/07/2001,10:27,261.23,261.23,261.23,261.23,168
11/07/2001,10:37,259.42,259.42,258.57,258.57,84
11/07/2001,10:38,259.42,259.42,259.42,259.42,21
11/07/2001,10:39,259.85,259.99,259.85,259.99,316
11/07/2001,10:42,259.85,259.85,259.85,259.85,1053
11/07/2001,10:44,259.85,259.85,259.85,259.85,316
11/07/2001,10:47,259.09,259.09,259.09,259.09,632
11/07/2001,10:49,259.09,259.09,259.09,259.09,1474
11/07/2001,10:52,259.09,259.09,259.09,259.09,758
11/07/2001,11:03,260.23,260.23,259.8,259.8,105
11/07/2001,11:04,260.56,260.56,260.56,260.56,21
11/07/2001,11:05,260.28,260.28,260.28,260.28,21
11/07/2001,11:07,260.28,260.28,260.28,260.28,21
11/07/2001,11:08,260.56,260.56,260.56,260.56,421
11/07/2001,11:09,260.56,260.56,260.56,260.56,1264
11/07/2001,11:10,260.66,260.66,260.66,260.66,63
11/07/2001,11:11,260.37,260.37,260.37,260.37,21
11/07/2001,11:12,259.99,259.99,259.99,259.99,21
11/07/2001,11:13,260.61,260.61,260.61,260.61,21
11/07/2001,11:14,261.13,261.13,261.13,261.13,21
11/07/2001,11:20,260.42,260.42,260.42,260.42,21
11/07/2001,11:22,260.66,260.66,260.66,260.66,105
11/07/2001,11:23,260.99,260.99,260.99,260.99,21
11/07/2001,11:25,260.18,260.33,259.71,259.71,1706
11/07/2001,11:27,259.42,259.42,258.85,258.85,253
11/07/2001,11:30,258.47,258.47,258.47,258.47,21
11/07/2001,11:32,259,259.33,258.71,258.71,6445
11/07/2001,11:34,259.38,259.38,259,259,126
11/07/2001,11:37,258.52,258.52,258.52,258.52,63
11/07/2001,11:38,257.86,257.86,257.86,257.86,42
11/07/2001,11:39,258.19,258.19,258.19,258.19,21
11/07/2001,11:40,257.57,257.57,257.57,257.57,21
11/07/2001,11:41,257.38,257.38,257.38,257.38,105
11/07/2001,11:42,256.91,256.91,256.67,256.67,105
11/07/2001,11:43,256.48,256.48,256.48,256.48,21
11/07/2001,11:44,256.81,256.81,256.48,256.48,442
11/07/2001,11:45,256.48,256.48,256.43,256.43,42
11/07/2001,11:48,257.48,257.48,257.48,257.48,21
11/07/2001,11:50,257.33,257.33,257.33,257.33,1053
11/07/2001,11:51,257.71,257.71,257.71,257.71,211
11/07/2001,11:52,257.76,257.76,257.62,257.62,42
11/07/2001,11:53,257.33,257.33,257.33,257.33,1053
11/07/2001,11:54,257.71,257.71,257.71,257.71,21
11/07/2001,11:56,256.72,256.72,256.72,256.72,21
11/07/2001,11:57,256.62,256.62,256.62,256.62,1580
11/07/2001,11:58,256.38,256.38,255.72,255.72,379
11/07/2001,11:59,256.91,256.91,255.63,255.91,274
11/07/2001,12:04,255.96,255.96,255.96,255.96,21
11/07/2001,12:05,255.44,255.44,255.44,255.44,211
11/07/2001,12:06,256.15,256.15,256.15,256.15,421
11/07/2001,12:07,256.15,256.15,256.15,256.15,1706
11/07/2001,12:10,255.72,255.72,255.72,255.72,21
11/07/2001,12:12,255.77,255.77,255.67,255.77,211
11/07/2001,12:15,255.44,255.44,255.1,255.1,105
11/07/2001,12:17,255.39,255.39,255.39,255.39,21
11/07/2001,12:19,254.72,254.72,254.72,254.72,21
11/07/2001,12:22,255.25,255.25,255.25,255.25,21
11/07/2001,12:24,255.2,255.2,255.2,255.2,21
11/07/2001,12:25,254.91,254.91,254.91,254.91,211
11/07/2001,12:30,254.82,254.82,254.82,254.82,21
11/07/2001,12:31,254.72,254.72,254.72,254.72,1053
11/07/2001,12:34,254.72,254.72,253.92,254.72,864
11/07/2001,12:35,254.77,254.77,254.77,254.77,84
11/07/2001,12:39,254.2,254.72,254.2,254.72,10552
11/07/2001,12:43,256.43,256.43,256.43,256.43,21
11/07/2001,12:45,256.62,257.19,256.62,257.19,1116
11/07/2001,12:47,256.57,256.57,256.57,256.57,21
11/07/2001,12:52,255.86,255.86,255.86,255.86,21
11/07/2001,12:54,257.19,257.19,256.57,257.19,63
11/07/2001,12:57,256.95,256.95,256.95,256.95,21
11/07/2001,12:58,255.72,255.72,255.72,255.72,21
11/07/2001,13:03,255.01,255.01,255.01,255.01,21
11/07/2001,13:04,255.86,255.86,255.86,255.86,421
11/07/2001,13:08,257.19,257.19,257.19,257.19,21
11/07/2001,13:09,256.81,256.81,256.81,256.81,21
11/07/2001,13:11,258.28,258.28,258.28,258.28,1053
11/07/2001,13:12,259.33,259.33,259.33,259.33,63
11/07/2001,13:13,259.47,259.57,259.47,259.57,190
11/07/2001,13:15,258.19,258.19,258.19,258.19,1053
11/07/2001,13:16,258.28,259.09,258.28,259.09,316
11/07/2001,13:18,258.81,258.81,258.81,258.81,21
11/07/2001,13:20,259.71,259.71,259.71,259.71,948
11/07/2001,13:22,259,259.38,259,259.38,126
11/07/2001,13:23,259.61,259.61,259.61,259.61,1053
11/07/2001,13:24,259.61,259.61,259.61,259.61,42
11/07/2001,13:25,259.71,259.71,259.71,259.71,1053
11/07/2001,13:26,260.42,260.42,260.42,260.42,84
11/07/2001,13:27,259.23,259.23,259.23,259.23,5266
11/07/2001,13:28,259.47,259.47,259.47,259.47,21
11/07/2001,13:33,259.61,259.61,259.61,259.61,42
11/07/2001,13:36,260.8,260.8,259.85,259.85,147
11/07/2001,13:43,259.71,259.71,259.71,259.71,2106
11/07/2001,13:45,259.71,259.71,259.71,259.71,21
11/07/2001,13:50,259.9,259.9,259.9,259.9,421
11/07/2001,13:53,260.04,260.04,260.04,260.04,337
11/07/2001,13:55,260.18,260.18,260.18,260.18,21
11/07/2001,13:56,260.28,260.28,260.28,260.28,42
11/07/2001,13:57,260.18,260.18,260.18,260.18,948
11/07/2001,13:58,259.99,259.99,259.99,259.99,21
11/07/2001,13:59,259.71,259.71,259.71,259.71,1032
11/07/2001,14:00,259.14,260.18,259.14,260.18,126
11/07/2001,14:01,262.32,262.32,262.32,262.32,211
11/07/2001,14:02,262.46,263.27,262.46,263.27,1601
11/07/2001,14:03,262.51,263.22,262.51,263.22,442
11/07/2001,14:04,263.27,263.27,262.08,262.08,11605
11/07/2001,14:05,261.7,262.75,261.7,262.32,13711
11/07/2001,14:06,261.84,261.84,261.84,261.84,105
11/07/2001,14:09,261.61,261.61,261.42,261.42,1264
11/07/2001,14:10,261.61,261.61,261.61,261.61,1474
11/07/2001,14:11,261.42,261.42,261.13,261.13,969
11/07/2001,14:12,261.37,261.37,261.13,261.13,211
11/07/2001,14:14,260.66,261.13,260.66,261.13,1053
11/07/2001,14:16,261.37,261.61,261.37,261.37,527
11/07/2001,14:19,261.13,261.37,261.13,261.13,2001
11/07/2001,14:20,260.33,260.33,260.33,260.33,21
11/07/2001,14:22,260.09,260.09,260.09,260.09,42
11/07/2001,14:24,260.18,260.18,260.18,260.18,21
11/07/2001,14:26,260.42,260.42,260.42,260.42,21
11/07/2001,14:28,261.89,261.89,261.13,261.13,42
11/07/2001,14:31,262.32,262.32,262.32,262.32,421
11/07/2001,14:32,261.23,261.23,261.23,261.23,21
11/07/2001,14:35,262.89,262.89,262.89,262.89,527
11/07/2001,14:37,263.13,263.13,263.13,263.13,21
11/07/2001,14:38,262.56,262.56,262.32,262.32,42
11/07/2001,14:41,263.46,263.51,263.46,263.51,1285
11/07/2001,14:42,264.27,264.27,264.27,264.27,84
11/07/2001,14:43,264.69,264.69,264.69,264.69,21
11/07/2001,14:44,264.69,264.69,264.69,264.69,105
11/07/2001,14:45,264.69,264.69,264.69,264.69,1264
11/07/2001,14:46,264.93,264.93,264.93,264.93,2633
11/07/2001,14:48,265.41,265.41,265.41,265.41,2106
11/07/2001,14:49,265.88,265.88,265.88,265.88,2106
11/07/2001,14:50,265.88,266.55,265.88,265.88,2422
11/07/2001,14:51,266.36,266.36,265.55,265.6,295
11/07/2001,14:52,266.36,266.36,266.36,266.36,211
11/07/2001,14:53,266.36,266.78,266.36,266.4,758
11/07/2001,14:54,266.59,266.59,266.4,266.45,2380
11/07/2001,14:55,266.59,266.83,266.59,266.83,190
11/07/2001,14:56,266.59,268.25,266.45,267.12,484
11/07/2001,14:57,266.45,267.35,266.36,266.4,1832
11/07/2001,14:58,266.59,266.59,265.79,265.79,84
11/07/2001,14:59,265.88,265.88,265.88,265.88,1685
11/07/2001,15:00,265.88,265.88,265.88,265.88,5266
11/07/2001,15:01,266.36,266.36,266.36,266.36,1053
11/07/2001,15:02,266.36,266.36,266.36,266.36,21
11/07/2001,15:04,267.07,267.07,267.07,267.07,527
11/07/2001,15:05,267.07,267.07,267.07,267.07,548
11/07/2001,15:07,268.25,268.25,268.25,268.25,13964
11/07/2001,15:08,267.78,267.78,267.78,267.78,21
11/07/2001,15:09,267.78,268.59,267.78,268.59,1601
11/07/2001,15:10,268.25,268.68,268.25,268.68,1832
11/07/2001,15:12,268.59,268.59,268.59,268.59,84
11/07/2001,15:15,268.78,268.78,268.78,268.78,1685
11/07/2001,15:16,268.78,268.78,268.78,268.78,63
11/07/2001,15:17,268.78,268.78,268.78,268.78,21
11/07/2001,15:18,269.44,269.44,269.44,269.44,5834
11/07/2001,15:19,269.44,269.44,269.44,269.44,316
11/07/2001,15:20,269.63,269.63,269.63,269.63,42
11/07/2001,15:21,269.49,269.49,269.49,269.49,211
11/07/2001,15:23,269.01,269.01,269.01,269.01,105
11/07/2001,15:25,267.54,267.54,267.54,267.54,2127
11/07/2001,15:26,268.06,268.06,267.54,267.54,2212
11/07/2001,15:28,267.97,267.97,267.97,267.97,379
11/07/2001,15:31,268.25,268.25,268.02,268.02,3370
11/07/2001,15:32,268.02,268.02,267.78,267.78,3517
11/07/2001,15:33,267.78,268.02,267.78,268.02,295
11/07/2001,15:34,267.97,268.02,267.97,268.02,190
11/07/2001,15:35,267.78,267.78,267.78,267.78,1053
11/07/2001,15:36,267.68,267.68,267.68,267.68,1053
11/07/2001,15:37,267.4,267.4,267.4,267.4,1053
11/07/2001,15:39,267.3,267.3,267.21,267.21,3370
11/07/2001,15:42,267.07,267.07,267.07,267.07,1580
11/07/2001,15:44,266.83,266.83,266.83,266.83,505
11/07/2001,15:45,266.93,267.21,266.93,267.21,737
11/07/2001,15:51,266.12,266.12,266.12,266.12,63
11/07/2001,15:52,265.31,266.31,265.31,266.31,253
11/07/2001,15:53,265.93,265.93,265.93,265.93,126
11/07/2001,15:54,265.79,265.79,265.79,265.79,21
11/07/2001,15:55,265.83,265.83,265.83,265.83,400
11/07/2001,15:56,266.02,266.02,265.31,265.31,63
11/07/2001,15:58,266.69,266.69,266.69,266.69,105
11/07/2001,16:00,266.97,267.54,266.97,267.54,1053
11/07/2001,16:04,266.02,266.02,266.02,266.02,5266
11/08/2001,09:37,272.05,272.05,271.25,271.25,6592
11/08/2001,09:38,273,273,273,273,1727
11/08/2001,09:39,273.33,273.33,272.53,272.53,842
11/08/2001,09:40,273.95,273.95,273.95,273.95,190
11/08/2001,09:41,273.95,274.62,273,274.62,337
11/08/2001,09:42,272.53,272.53,272.53,272.53,63
11/08/2001,09:44,273.76,273.76,273,273.76,147
11/08/2001,09:45,273.05,273.05,273.05,273.05,105
11/08/2001,09:46,273,273,273,273,211
11/08/2001,09:47,271.86,273.24,271.86,273.24,3265
11/08/2001,09:48,271.86,271.86,271.86,271.86,105
11/08/2001,09:49,272.95,272.95,272.95,272.95,63
11/08/2001,09:50,273,273.19,273,273.19,1264
11/08/2001,09:53,272.53,272.53,272.53,272.53,3159
11/08/2001,09:54,272.91,272.91,272.91,272.91,7372
11/08/2001,09:56,273.71,273.95,273.71,273.95,632
11/08/2001,09:57,274.52,274.52,274.52,274.52,63
11/08/2001,09:58,274.9,275.33,274.9,275.33,1453
11/08/2001,10:00,275.38,275.38,275.14,275.14,2233
11/08/2001,10:01,274,274,273.95,273.95,190
11/08/2001,10:04,273.38,273.38,273.38,273.38,126
11/08/2001,10:05,273.24,273.95,273.24,273.95,2570
11/08/2001,10:06,273.81,273.81,273.81,273.81,21
11/08/2001,10:07,273,273,273,273,42
11/08/2001,10:08,273.95,273.95,273.95,273.95,21
11/08/2001,10:09,274.14,274.14,274.14,274.14,21
11/08/2001,10:11,273.24,273.24,273.24,273.24,211
11/08/2001,10:13,274.05,274.05,274.05,274.05,42
11/08/2001,10:15,274.19,274.19,274.19,274.19,21062
11/08/2001,10:18,275.14,275.38,275.14,275.38,232
11/08/2001,10:19,275.99,275.99,275.99,275.99,211
11/08/2001,10:22,276.52,276.52,275.66,275.66,274
11/08/2001,10:23,275.61,276.52,275.61,276.52,232
11/08/2001,10:26,277.42,277.42,277.37,277.37,253
11/08/2001,10:30,277.09,277.09,277.09,277.09,42
11/08/2001,10:33,277.18,277.18,277.13,277.18,12679
11/08/2001,10:34,277.18,277.18,276.47,276.47,7330
11/08/2001,10:35,277.23,277.23,276.47,276.47,126
11/08/2001,10:37,275.76,275.85,275.61,275.61,2190
11/08/2001,10:39,275.14,275.14,275.14,275.14,1896
11/08/2001,10:42,276.33,276.33,276.33,276.33,21
11/08/2001,10:48,276.56,276.56,276.56,276.56,527
11/08/2001,10:51,276.66,276.66,276.66,276.66,105
11/08/2001,10:54,275.42,275.42,275.42,275.42,84
11/08/2001,10:58,275.42,275.42,275.42,275.42,463
11/08/2001,10:59,276.52,276.52,276.52,276.52,421
11/08/2001,11:02,276.75,276.75,276.75,276.75,232
11/08/2001,11:03,275.95,276.47,275.95,276.04,15818
11/08/2001,11:04,276.85,276.85,276.85,276.85,42
11/08/2001,11:05,277.13,277.13,277.13,277.13,42
11/08/2001,11:06,277.13,277.13,277.13,277.13,42
11/08/2001,11:11,276.94,276.94,276.94,276.94,42
11/08/2001,11:16,276.37,276.37,276.37,276.37,632
11/08/2001,11:21,275.52,275.52,275.52,275.52,42
11/08/2001,11:26,275.85,275.85,275.85,275.85,42
11/08/2001,11:29,275.52,275.52,275.52,275.52,421
11/08/2001,11:30,275.47,275.47,275.47,275.47,21
11/08/2001,11:31,275.9,275.95,275.9,275.95,400
11/08/2001,11:36,275.76,275.76,275.76,275.76,42
11/08/2001,11:42,276.09,276.09,276.09,276.09,1474
11/08/2001,11:44,275.8,275.8,275.8,275.8,21
11/08/2001,11:45,275.95,275.95,275.95,275.95,758
11/08/2001,11:48,276.33,276.33,276.33,276.33,1053
11/08/2001,11:49,276.33,276.33,276.33,276.33,211
11/08/2001,11:50,276.71,276.71,276.71,276.71,21
11/08/2001,11:51,275.9,275.9,275.9,275.9,42
11/08/2001,11:57,276.66,276.66,276.66,276.66,10531
11/08/2001,11:58,276.8,276.8,276.8,276.8,10531
11/08/2001,12:10,276.47,276.47,276.47,276.47,21
11/08/2001,12:13,276.61,276.61,276.61,276.61,42
11/08/2001,12:14,276.56,276.56,276.56,276.56,126
11/08/2001,12:17,276.09,276.99,276.09,276.99,232
11/08/2001,12:25,276.09,276.09,276.09,276.09,126
11/08/2001,12:27,276.23,276.23,276.23,276.23,337
11/08/2001,12:31,276.99,276.99,276.99,276.99,42
11/08/2001,12:32,277.04,277.04,277.04,277.04,21
11/08/2001,12:35,277.23,277.28,277.23,277.28,295
11/08/2001,12:36,277.7,277.7,277.7,277.7,42
11/08/2001,12:37,276.8,276.8,276.8,276.8,8614
11/08/2001,12:46,276.56,276.56,276.56,276.56,42
11/08/2001,12:55,277.37,277.42,277.37,277.42,253
11/08/2001,12:57,277.75,277.75,277.75,277.75,1179
11/08/2001,12:58,277.75,277.75,277.75,277.75,1158
11/08/2001,13:02,277.75,277.75,277.75,277.75,105
11/08/2001,13:06,277.99,278.94,277.99,278.94,16534
11/08/2001,13:07,279.51,279.51,279.51,279.51,63
11/08/2001,13:08,278.46,278.46,278.46,278.46,211
11/08/2001,13:09,278.46,278.46,278.46,278.46,63
11/08/2001,13:29,278.75,278.75,278.75,278.75,42
11/08/2001,13:34,278.94,278.94,278.94,278.94,105
11/08/2001,13:37,278.94,278.94,278.94,278.94,21
11/08/2001,13:39,279.32,280.12,279.32,280.12,274
11/08/2001,13:42,279.65,279.65,279.65,279.65,211
11/08/2001,13:43,279.98,279.98,279.98,279.98,21
11/08/2001,13:45,279.32,279.32,279.32,279.32,63
11/08/2001,13:47,280.03,280.03,280.03,280.03,1201
11/08/2001,13:51,279.84,279.84,279.84,279.84,21
11/08/2001,13:54,280.12,280.12,279.89,280.12,23590
11/08/2001,14:01,279.98,279.98,279.65,279.65,421
11/08/2001,14:02,279.27,279.27,279.27,279.27,21
11/08/2001,14:03,279.41,279.41,279.41,279.41,8425
11/08/2001,14:04,279.27,279.27,279.27,279.27,105
11/08/2001,14:05,279.27,279.27,279.27,279.27,105
11/08/2001,14:07,279.89,279.89,279.89,279.89,211
11/08/2001,14:10,279.32,279.32,279.32,279.32,21
11/08/2001,14:13,280.12,280.12,280.12,280.12,42
11/08/2001,14:16,280.03,280.03,280.03,280.03,1053
11/08/2001,14:18,280.22,280.22,280.22,280.22,21
11/08/2001,14:19,280.12,280.17,280.12,280.17,632
11/08/2001,14:25,278.22,279.08,278.22,279.08,758
11/08/2001,14:27,277.99,278.98,277.99,278.98,358
11/08/2001,14:28,277.99,277.99,277.99,277.99,21
11/08/2001,14:29,278.22,279.22,278.22,279.22,337
11/08/2001,14:34,278.7,279.08,278.7,279.08,4233
11/08/2001,14:38,278.51,278.51,278.51,278.51,63
11/08/2001,14:40,278.56,278.56,278.56,278.56,316
11/08/2001,14:42,278.7,278.7,278.7,278.7,21062
11/08/2001,14:43,278.7,278.7,278.7,278.7,16323
11/08/2001,14:44,277.37,277.37,277.37,277.37,211
11/08/2001,14:45,277.32,277.32,277.32,277.32,211
11/08/2001,14:47,277.85,277.85,277.85,277.85,63
11/08/2001,14:57,275.76,275.76,275.76,275.76,63
11/08/2001,15:00,274.19,274.19,274.19,274.19,421
11/08/2001,15:02,274.38,274.38,274.38,274.38,10531
11/08/2001,15:04,274.24,274.24,274.24,274.24,21
11/08/2001,15:05,274.24,274.24,274.24,274.24,316
11/08/2001,15:07,274.38,274.38,274.38,274.38,105
11/08/2001,15:09,274.52,274.52,274.52,274.52,21
11/08/2001,15:10,274.66,274.66,274.66,274.66,105
11/08/2001,15:13,274.33,274.33,274.33,274.33,42
11/08/2001,15:17,273.48,273.48,273.48,273.48,105
11/08/2001,15:19,273.05,273.05,272.53,272.53,8425
11/08/2001,15:20,272.53,272.53,272.53,272.53,21
11/08/2001,15:23,271.91,271.91,270.96,270.96,253
11/08/2001,15:26,270.72,271.82,270.72,271.82,6150
11/08/2001,15:27,270.63,270.63,270.63,270.63,3159
11/08/2001,15:28,270.63,270.63,270.63,270.63,2190
11/08/2001,15:29,270.87,270.87,270.87,270.87,421
11/08/2001,15:30,270.63,270.63,270.63,270.63,5266
11/08/2001,15:32,270.3,270.3,269.68,269.68,105
11/08/2001,15:33,270.63,270.63,270.63,270.63,21062
11/08/2001,15:34,271.63,271.63,271.63,271.63,42
11/08/2001,15:36,272.15,272.15,272.15,272.15,168
11/08/2001,15:37,272.29,272.29,271.96,271.96,105
11/08/2001,15:39,272.1,272.1,272.1,272.1,316
11/08/2001,15:40,272.1,272.1,272.1,272.1,316
11/08/2001,15:41,272.1,272.1,272.1,272.1,421
11/08/2001,15:44,272.67,272.67,272.67,272.67,42
11/08/2001,15:45,272.67,272.67,272.67,272.67,1011
11/08/2001,15:47,272.43,272.43,272.43,272.43,21
11/08/2001,15:52,272.05,272.53,272.05,272.53,6319
11/08/2001,15:53,272.81,272.81,272.81,272.81,3159
11/08/2001,15:57,272.53,272.53,272.53,272.53,211
11/08/2001,15:58,272.53,272.53,272.53,272.53,211
11/08/2001,15:59,273.76,273.76,272.05,272.05,442
11/08/2001,16:00,271.34,271.34,271.34,271.34,632
11/09/2001,09:42,279.65,281.98,279.65,281.98,1306
11/09/2001,09:44,280.88,280.88,280.88,280.88,21
11/09/2001,09:45,281.79,281.79,281.79,281.79,2949
11/09/2001,09:47,281.79,281.79,281.79,281.79,1053
11/09/2001,09:48,281.07,282.02,281.07,281.79,11205
11/09/2001,09:49,281.79,281.79,281.07,281.79,1264
11/09/2001,09:50,282.5,282.5,281.79,281.79,1748
11/09/2001,09:51,282.5,282.5,282.5,282.5,632
11/09/2001,09:52,282.55,282.97,282.55,282.97,1685
11/09/2001,09:53,283.21,283.21,283.21,283.21,1264
11/09/2001,09:54,283.45,283.45,282.59,283.45,2359
11/09/2001,09:56,282.97,282.97,282.97,282.97,32646
11/09/2001,09:57,282.5,282.5,281.55,282.02,3454
11/09/2001,09:58,281.26,282.31,281.26,282.31,948
11/09/2001,10:00,282.45,282.45,282.02,282.02,32667
11/09/2001,10:01,282.45,282.5,282.26,282.5,337
11/09/2001,10:02,282.31,282.31,282.26,282.26,33699
11/09/2001,10:06,282.26,282.31,282.12,282.31,842
11/09/2001,10:07,282.31,282.5,282.31,282.5,2843
11/09/2001,10:08,282.97,282.97,282.97,282.97,211
11/09/2001,10:11,282.59,282.59,282.59,282.59,21
11/09/2001,10:12,282.97,282.97,282.97,282.97,253
11/09/2001,10:13,283.21,283.21,283.21,283.21,1053
11/09/2001,10:14,283.16,283.16,282.55,282.55,253
11/09/2001,10:16,282.59,282.93,282.55,282.93,442
11/09/2001,10:17,282.97,282.97,282.59,282.59,948
11/09/2001,10:18,282.78,282.78,282.78,282.78,105
11/09/2001,10:19,283.64,283.68,283.64,283.68,3581
11/09/2001,10:23,284.16,284.16,284.16,284.16,9478
11/09/2001,10:24,283.83,283.92,283.83,283.92,190
11/09/2001,10:25,283.92,283.92,283.92,283.92,105
11/09/2001,10:29,283.73,283.73,283.73,283.73,105
11/09/2001,10:30,283.21,283.21,283.16,283.21,1285
11/09/2001,10:33,284.25,284.25,284.25,284.25,527
11/09/2001,10:34,284.68,284.68,284.68,284.68,105
11/09/2001,10:37,284.25,284.25,283.07,283.07,337
11/09/2001,10:38,283.21,283.21,283.21,283.21,211
11/09/2001,10:39,282.69,283.21,282.69,283.21,2212
11/09/2001,10:40,282.5,282.88,281.64,282.88,3159
11/09/2001,10:41,282.55,282.55,281.79,282.4,421
11/09/2001,10:42,282.07,282.4,282.02,282.02,590
11/09/2001,10:43,282.02,282.21,281.79,282.21,358
11/09/2001,10:44,282.26,282.31,282.26,282.31,42
11/09/2001,10:45,282.21,282.26,282.21,282.26,2169
11/09/2001,10:47,282.21,282.21,282.21,282.21,1264
11/09/2001,10:50,282.02,282.02,282.02,282.02,105
11/09/2001,10:55,282.69,282.69,282.69,282.69,842
11/09/2001,10:58,283.31,283.31,283.31,283.31,527
11/09/2001,11:01,282.36,282.36,282.36,282.36,105
11/09/2001,11:02,282.26,282.26,282.26,282.26,105
11/09/2001,11:03,281.79,281.79,281.31,281.31,632
11/09/2001,11:04,282.17,282.17,281.07,281.07,11900
11/09/2001,11:05,280.03,280.03,280.03,280.03,105
11/09/2001,11:06,279.65,280.36,279.65,280.36,2527
11/09/2001,11:07,280.17,280.17,280.12,280.12,232
11/09/2001,11:11,279.41,279.41,279.41,279.41,63
11/09/2001,11:12,279.41,279.41,279.41,279.41,527
11/09/2001,11:13,278.79,278.79,278.79,278.79,232
11/09/2001,11:14,278.46,278.7,278.46,278.7,2106
11/09/2001,11:15,278.7,278.7,278.7,278.7,21
11/09/2001,11:17,279.46,279.46,279.46,279.46,3159
11/09/2001,11:18,279.65,279.65,279.65,279.65,211
11/09/2001,11:19,279.41,279.41,279.41,279.41,84
11/09/2001,11:20,279.6,279.6,279.6,279.6,21
11/09/2001,11:21,279.65,279.65,279.65,279.65,105
11/09/2001,11:23,280.17,280.17,280.17,280.17,84
11/09/2001,11:24,280.65,280.65,280.65,280.65,84
11/09/2001,11:27,280.41,280.41,280.41,280.41,211
11/09/2001,11:28,280.41,280.41,280.22,280.22,316
11/09/2001,11:29,279.65,280.27,279.65,280.27,10594
11/09/2001,11:30,280.27,280.27,280.27,280.27,211
11/09/2001,11:39,280.93,280.93,280.93,280.93,653
11/09/2001,11:41,280.69,280.69,280.69,280.69,632
11/09/2001,11:47,280.36,280.36,280.12,280.12,211
11/09/2001,11:50,279.32,279.32,279.32,279.32,42
11/09/2001,11:51,280.12,280.12,280.12,280.12,316
11/09/2001,11:54,280.12,280.12,280.12,280.12,527
11/09/2001,11:56,279.27,279.27,279.17,279.17,2001
11/09/2001,11:59,278.94,279.55,278.94,279.55,295
11/09/2001,12:04,279.6,279.6,279.6,279.6,126
11/09/2001,12:05,279.17,279.17,279.17,279.17,21
11/09/2001,12:07,278.98,278.98,278.98,278.98,105
11/09/2001,12:09,279.46,279.46,279.46,279.46,84
11/09/2001,12:11,278.94,278.94,278.94,278.94,211
11/09/2001,12:15,279.84,279.84,279.84,279.84,211
11/09/2001,12:16,279.93,279.93,279.93,279.93,211
11/09/2001,12:21,279.65,279.65,279.65,279.65,5266
11/09/2001,12:23,279.41,279.41,279.41,279.41,527
11/09/2001,12:26,279.03,279.03,279.03,279.03,527
11/09/2001,12:34,278.98,278.98,278.98,278.98,21
11/09/2001,12:35,279.6,279.6,279.6,279.6,21
11/09/2001,12:40,279.6,279.6,279.41,279.41,5350
11/09/2001,12:42,279.65,279.65,279.65,279.65,5266
11/09/2001,12:49,280.41,280.41,280.41,280.41,211
11/09/2001,12:50,280.93,280.93,280.93,280.93,42
11/09/2001,12:51,280.08,281.22,280.08,281.22,737
11/09/2001,12:52,281.31,281.31,281.31,281.31,5266
11/09/2001,12:55,280.98,280.98,280.98,280.98,84
11/09/2001,13:00,281.69,281.69,281.69,281.69,147
11/09/2001,13:01,281.64,281.64,281.64,281.64,527
11/09/2001,13:12,280.5,281.36,280.5,281.36,5350
11/09/2001,13:13,281.55,281.55,281.55,281.55,1053
11/09/2001,13:16,281.55,281.55,281.55,281.55,21
11/09/2001,13:23,280.79,280.84,280.79,280.84,232
11/09/2001,13:45,280.84,280.84,280.84,280.84,105
11/09/2001,13:46,280.98,280.98,280.98,280.98,5266
11/09/2001,13:52,282.26,282.26,282.26,282.26,21
11/09/2001,13:54,282.21,282.21,282.21,282.21,21
11/09/2001,13:57,282.07,282.07,282.07,282.07,105
11/09/2001,14:03,280.88,281.03,280.88,281.03,126
11/09/2001,14:04,281.64,281.64,281.64,281.64,21
11/09/2001,14:17,281.69,281.69,281.69,281.69,126
11/09/2001,14:23,280.84,280.84,280.84,280.84,211
11/09/2001,14:37,281.36,281.36,281.36,281.36,421
11/09/2001,14:38,281.79,281.79,281.79,281.79,105
11/09/2001,14:52,281.45,281.45,281.45,281.45,2106
11/09/2001,14:53,281.79,281.79,281.26,281.26,358
11/09/2001,15:01,281.12,281.12,281.12,281.12,21
11/09/2001,15:02,281.93,281.93,281.93,281.93,1053
11/09/2001,15:03,281.26,281.26,281.26,281.26,21
11/09/2001,15:15,281.07,281.07,281.07,281.07,63
11/09/2001,15:17,281.31,281.31,281.31,281.31,42
11/09/2001,15:27,282.21,282.21,282.21,282.21,211
11/09/2001,15:37,281.12,281.12,281.12,281.12,105
11/09/2001,15:40,281.79,281.79,281.79,281.79,21
11/09/2001,15:44,281.31,281.36,281.31,281.36,421
11/09/2001,15:45,281.41,281.41,281.41,281.41,105
11/09/2001,15:46,281.41,281.74,281.41,281.74,569
11/09/2001,15:51,281.17,281.17,281.17,281.17,84
11/09/2001,15:55,281.31,281.31,281.31,281.31,5266
11/09/2001,15:57,281.74,281.79,281.74,281.79,674
11/09/2001,15:58,282.5,282.5,282.5,282.5,421
11/09/2001,15:59,282.69,282.69,282.69,282.69,105
11/09/2001,16:00,281.55,281.55,281.55,281.55,295
11/09/2001,16:01,280.84,280.84,280.84,280.84,758
11/09/2001,16:04,280.84,280.84,280.84,280.84,21
11/12/2001,09:42,273.48,273.48,273.48,273.48,1411
11/12/2001,09:43,274.43,274.43,274.43,274.43,168
11/12/2001,09:44,275.38,275.38,275.38,275.38,105
11/12/2001,09:45,275.85,276.09,275.85,276.09,2148
11/12/2001,09:46,276.09,276.09,273.48,273.48,4360
11/12/2001,09:47,274.05,274.19,273,274.19,4444
11/12/2001,09:50,271.58,271.63,271.58,271.63,4255
11/12/2001,09:54,271.86,272.29,271.34,271.82,2296
11/12/2001,09:55,271.15,271.34,270.63,270.63,20156
11/12/2001,09:56,270.63,270.72,270.06,270.72,1790
11/12/2001,09:57,270.15,270.15,270.15,270.15,8846
11/12/2001,09:58,270.63,270.68,270.63,270.68,10552
11/12/2001,10:00,270.72,270.72,270.72,270.72,2317
11/12/2001,10:07,271.58,271.58,271.58,271.58,42
11/12/2001,10:08,271.67,271.67,271.67,271.67,14743
11/12/2001,10:09,271.82,271.82,271.82,271.82,421
11/12/2001,10:10,271.82,271.82,271.34,271.34,23842
11/12/2001,10:11,272.29,272.29,271.34,271.67,38965
11/12/2001,10:12,271.82,271.82,271.1,271.1,232
11/12/2001,10:13,271.1,271.15,271.1,271.1,168
11/12/2001,10:15,270.87,270.87,270.87,270.87,1053
11/12/2001,10:16,270.63,270.63,270.63,270.63,421
11/12/2001,10:17,270.39,270.39,270.39,270.39,1053
11/12/2001,10:18,270.63,271.82,270.63,271.82,1095
11/12/2001,10:19,272.05,272.05,272.05,272.05,2106
11/12/2001,10:20,271.91,272.01,271.91,272.01,63
11/12/2001,10:21,271.82,271.82,271.82,271.82,21
11/12/2001,10:23,271.96,271.96,271.96,271.96,21
11/12/2001,10:24,271.96,271.96,271.96,271.96,211
11/12/2001,10:25,271.82,271.82,271.82,271.82,211
11/12/2001,10:26,271.29,271.58,271.29,271.58,63
11/12/2001,10:27,271.29,272.05,271.29,271.63,1095
11/12/2001,10:28,272.24,273,272.15,273,2591
11/12/2001,10:29,272.53,272.53,272.53,272.53,21
11/12/2001,10:30,272.53,272.53,272.53,272.53,21
11/12/2001,10:31,272.05,272.05,272.05,272.05,21
11/12/2001,10:32,272.48,272.48,272.48,272.48,21
11/12/2001,10:33,272.72,274.14,272.72,272.91,63
11/12/2001,10:34,273.71,273.71,273.71,273.71,2106
11/12/2001,10:35,274.33,274.33,274.33,274.33,3159
11/12/2001,10:36,273,273,273,273,21
11/12/2001,10:39,275.28,275.99,275.28,275.99,674
11/12/2001,10:40,276.47,276.47,276.47,276.47,842
11/12/2001,10:41,277.32,277.32,277.32,277.32,42
11/12/2001,10:42,277.75,277.75,277.75,277.75,42
11/12/2001,10:43,277.99,278.6,277.99,278.6,842
11/12/2001,10:44,278.56,278.56,277.99,277.99,505
11/12/2001,10:47,279.65,279.65,279.65,279.65,42
11/12/2001,10:48,280.69,280.69,279.89,279.89,4844
11/12/2001,10:50,280.79,280.79,280.79,280.79,211
11/12/2001,10:51,280.03,280.03,280.03,280.03,21
11/12/2001,10:52,280.79,280.79,280.55,280.55,4423
11/12/2001,10:53,280.6,280.6,280.6,280.6,105
11/12/2001,10:57,280.79,280.79,280.79,280.79,1474
11/12/2001,11:02,281.55,281.55,281.55,281.55,421
11/12/2001,11:05,278.7,278.7,278.7,278.7,632
11/12/2001,11:08,277.75,277.75,277.75,277.75,421
11/12/2001,11:11,280.03,280.03,280.03,280.03,21
11/12/2001,11:18,279.41,279.41,279.41,279.41,1053
11/12/2001,11:19,279.65,279.65,279.65,279.65,5266
11/12/2001,11:35,277.23,277.23,277.23,277.23,42
11/12/2001,11:40,276.66,276.66,276.66,276.66,5266
11/12/2001,11:41,276.56,276.56,275.66,275.66,527
11/12/2001,11:42,275.66,275.66,275.66,275.66,379
11/12/2001,11:43,275.47,275.47,275.47,275.47,211
11/12/2001,11:44,275.38,275.38,274.81,274.81,379
11/12/2001,11:45,275.38,275.38,275.38,275.38,1053
11/12/2001,11:46,275.38,275.38,275.38,275.38,63
11/12/2001,11:48,275.9,275.9,275.9,275.9,42
11/12/2001,11:49,275.38,275.38,275.38,275.38,1053
11/12/2001,11:50,275.38,275.38,275.38,275.38,1053
11/12/2001,11:51,275.85,275.85,275.38,275.38,1495
11/12/2001,11:52,275.38,275.38,275.38,275.38,1264
11/12/2001,11:54,273.95,273.95,273.95,273.95,316
11/12/2001,11:58,274.95,274.95,274.95,274.95,63
11/12/2001,12:00,276.52,276.52,276.52,276.52,632
11/12/2001,12:04,278.08,278.08,278.08,278.08,211
11/12/2001,12:05,276.71,276.75,276.71,276.75,15839
11/12/2001,12:12,276.8,276.8,276.8,276.8,8530
11/12/2001,12:24,276.71,276.71,276.71,276.71,5266
11/12/2001,12:48,276.33,276.33,276.33,276.33,211
11/12/2001,12:55,276.18,276.18,276.18,276.18,105
11/12/2001,12:58,277.42,277.42,277.42,277.42,21
11/12/2001,12:59,277.04,277.04,277.04,277.04,237370
11/12/2001,13:02,277.51,277.51,277.51,277.51,42
11/12/2001,13:05,278.46,278.46,278.46,278.46,1053
11/12/2001,13:07,279.13,279.13,279.13,279.13,211
11/12/2001,13:13,278.89,278.89,278.89,278.89,2106
11/12/2001,13:14,278.84,278.98,278.84,278.98,105
11/12/2001,13:16,278.89,278.89,278.51,278.51,3265
11/12/2001,13:23,277.85,277.85,277.85,277.85,2106
11/12/2001,13:29,277.89,277.89,277.89,277.89,63
11/12/2001,13:44,278.46,278.46,278.46,278.46,21
11/12/2001,13:54,279.22,279.22,279.22,279.22,63
11/12/2001,13:55,279.22,279.22,279.22,279.22,1158
11/12/2001,14:04,280.12,280.12,280.12,280.12,1053
11/12/2001,14:12,278.98,279.79,278.98,279.79,84
11/12/2001,14:13,278.75,278.75,278.75,278.75,42
11/12/2001,14:15,279.36,279.36,279.36,279.36,21
11/12/2001,14:16,279.36,279.36,279.36,279.36,21
11/12/2001,14:22,279.41,279.41,279.41,279.41,63
11/12/2001,14:30,279.41,279.41,279.41,279.41,63
11/12/2001,14:40,279.22,279.22,279.22,279.22,63
11/12/2001,14:46,280.03,280.12,280.03,280.12,463
11/12/2001,14:47,280.12,280.12,280.12,280.12,105
11/12/2001,14:52,279.55,279.55,279.55,279.55,1053
11/12/2001,15:03,280.74,280.74,280.36,280.36,295
11/12/2001,15:05,280.22,280.22,280.22,280.22,211
11/12/2001,15:07,280.79,280.84,280.79,280.84,2780
11/12/2001,15:08,280.84,280.84,280.84,280.84,2527
11/12/2001,15:09,281.07,281.07,281.07,281.07,63
11/12/2001,15:10,281.5,281.5,281.5,281.5,2106
11/12/2001,15:21,283.12,283.12,283.12,283.12,421
11/12/2001,15:27,281.64,281.64,281.64,281.64,2106
11/12/2001,15:34,281.93,281.93,281.93,281.93,2106
11/12/2001,15:39,281.74,281.74,281.74,281.74,9478
11/12/2001,15:40,281.55,281.55,281.55,281.55,42
11/12/2001,15:41,281.55,281.55,281.55,281.55,84
11/12/2001,15:43,281.31,281.31,280.69,280.69,8467
11/12/2001,15:46,280.88,280.88,280.88,280.88,1264
11/12/2001,15:48,281.55,282.5,281.55,282.5,1685
11/12/2001,15:49,282.02,282.02,282.02,282.02,105
11/12/2001,15:54,282.02,282.02,282.02,282.02,42
11/12/2001,15:55,282.02,282.02,282.02,282.02,211
11/12/2001,15:58,282.5,282.5,282.5,282.5,1348
11/12/2001,16:04,282.97,282.97,282.97,282.97,421
11/12/2001,16:12,281.55,281.55,281.55,281.55,527
11/13/2001,09:40,281.55,281.55,281.55,281.55,126
11/13/2001,09:41,279.32,279.32,279.32,279.32,21
11/13/2001,09:42,280.12,280.12,280.12,280.12,1053
11/13/2001,09:43,280.6,280.6,280.12,280.12,1074
11/13/2001,09:46,281.45,281.45,281.45,281.45,2106
11/13/2001,09:48,281.55,281.55,278.7,278.7,24242
11/13/2001,09:50,277.94,277.94,277.94,277.94,63
11/13/2001,09:51,278.7,278.7,277.99,277.99,2633
11/13/2001,09:52,279.46,279.46,279.46,279.46,63
11/13/2001,09:54,278.94,279.41,278.94,279.41,2169
11/13/2001,09:55,279.41,279.41,278.03,278.03,1306
11/13/2001,09:57,278.7,279.17,278.7,279.17,5476
11/13/2001,09:59,278.7,278.7,278.7,278.7,211
11/13/2001,10:03,279.51,279.51,279.51,279.51,42
11/13/2001,10:07,278.7,278.7,278.7,278.7,21
11/13/2001,10:08,278.7,278.7,278.65,278.65,4233
11/13/2001,10:11,279.22,279.22,279.22,279.22,211
11/13/2001,10:14,279.27,279.27,279.27,279.27,63
11/13/2001,10:18,279.27,279.27,279.27,279.27,21
11/13/2001,10:19,279.51,279.51,279.51,279.51,211
11/13/2001,10:20,280.31,280.31,280.31,280.31,211
11/13/2001,10:22,281.31,281.31,281.31,281.31,632
11/13/2001,10:26,280.5,280.5,280.5,280.5,105
11/13/2001,10:30,279.98,279.98,279.98,279.98,379
11/13/2001,10:34,279.89,279.89,279.89,279.89,63
11/13/2001,10:41,280.12,280.12,280.12,280.12,5687
11/13/2001,10:42,280.74,280.74,280.74,280.74,42
11/13/2001,10:43,280.98,280.98,280.98,280.98,105
11/13/2001,10:44,281.41,281.41,280.84,280.84,5371
11/13/2001,10:46,281.93,281.93,281.93,281.93,21
11/13/2001,10:47,281.74,281.74,280.84,280.84,168
11/13/2001,10:48,281.79,281.79,281.79,281.79,5329
11/13/2001,10:49,281.83,281.83,281.83,281.83,1053
11/13/2001,10:50,281.88,281.88,281.88,281.88,1474
11/13/2001,10:51,282.36,282.36,282.36,282.36,21
11/13/2001,10:52,281.88,281.88,281.88,281.88,147
11/13/2001,10:54,281.83,281.83,281.83,281.83,1053
11/13/2001,10:59,281.31,281.83,281.31,281.83,1285
11/13/2001,11:04,283.45,283.45,283.45,283.45,50970
11/13/2001,11:05,284.78,284.87,284.78,284.87,3033
11/13/2001,11:06,285.49,285.49,285.49,285.49,632
11/13/2001,11:07,285.49,285.49,284.97,284.97,3159
11/13/2001,11:09,286.53,286.91,286.53,286.91,358
11/13/2001,11:10,286.53,286.53,286.3,286.3,3875
11/13/2001,11:11,286.06,286.53,286.06,286.53,190
11/13/2001,11:12,287.25,287.25,287.25,287.25,421
11/13/2001,11:13,287.25,287.44,287.25,287.44,842
11/13/2001,11:14,287.25,288.2,287.25,288.2,1390
11/13/2001,11:15,288.2,288.2,288.2,288.2,632
11/13/2001,11:17,287.96,287.96,287.96,287.96,2106
11/13/2001,11:18,289.14,289.14,288.2,289.14,4634
11/13/2001,11:20,288.58,288.67,288.58,288.67,47411
11/13/2001,11:22,288.43,288.43,288.43,288.43,2317
11/13/2001,11:23,289.1,289.1,289.1,289.1,105
11/13/2001,11:24,288.43,288.43,288.43,288.43,316
11/13/2001,11:28,288.81,288.81,288.81,288.81,737
11/13/2001,11:29,288.81,289.14,288.81,289.14,1158
11/13/2001,11:30,289.14,289.62,289.14,289.62,3370
11/13/2001,11:31,290.57,290.66,290.57,290.66,8488
11/13/2001,11:33,291.99,291.99,291.99,291.99,885
11/13/2001,11:34,291.28,291.28,291.28,291.28,168
11/13/2001,11:35,291.99,291.99,291.99,291.99,527
11/13/2001,11:36,291.33,291.33,291.33,291.33,105
11/13/2001,11:38,290.81,290.81,290.81,290.81,11584
11/13/2001,11:39,290.81,290.81,290.66,290.66,43283
11/13/2001,11:40,290.62,290.81,290.62,290.81,1095
11/13/2001,11:42,291.38,291.38,291.38,291.38,316
11/13/2001,11:44,290.81,290.81,290.81,290.81,1580
11/13/2001,11:45,289.81,289.81,289.81,289.81,105
11/13/2001,11:49,290.81,290.9,290.81,290.9,5287
11/13/2001,11:52,290.33,290.33,290.33,290.33,527
11/13/2001,11:54,289.62,289.62,289.62,289.62,1053
11/13/2001,11:57,287.72,287.72,287.72,287.72,211
11/13/2001,12:05,287.25,287.25,287.25,287.25,1053
11/13/2001,12:06,286.39,286.39,286.39,286.39,21
11/13/2001,12:09,286.44,286.44,286.44,286.44,42
11/13/2001,12:11,287.06,287.72,287.06,287.72,716
11/13/2001,12:12,286.77,287.48,286.77,287.48,4318
11/13/2001,12:13,287.82,287.82,287.82,287.82,632
11/13/2001,12:14,287.82,287.96,287.72,287.72,2949
11/13/2001,12:21,286.58,286.58,286.58,286.58,21
11/13/2001,12:24,287.44,287.44,287.44,287.44,211
11/13/2001,12:27,286.68,286.68,286.2,286.2,442
11/13/2001,12:28,286.53,286.53,286.53,286.53,52655
11/13/2001,12:29,285.2,285.2,285.2,285.2,147
11/13/2001,12:30,285.63,285.63,285.01,285.01,232
11/13/2001,12:31,284.97,285.3,284.97,285.3,3370
11/13/2001,12:32,285.39,285.39,285.39,285.39,21
11/13/2001,12:33,285.25,285.25,284.35,284.87,2148
11/13/2001,12:34,284.59,284.59,284.44,284.44,232
11/13/2001,12:35,284.16,284.59,284.16,284.35,5666
11/13/2001,12:36,284.35,285.54,284.35,285.54,1095
11/13/2001,12:37,285.16,285.16,285.16,285.16,21
11/13/2001,12:38,285.54,285.54,285.54,285.54,21
11/13/2001,12:40,286.15,286.15,286.15,286.15,21
11/13/2001,12:41,285.96,285.96,285.96,285.96,21
11/13/2001,12:44,285.68,285.68,285.58,285.58,1074
11/13/2001,12:45,285.87,285.87,285.87,285.87,21
11/13/2001,12:46,286.15,286.15,286.15,286.15,21
11/13/2001,12:47,286.01,286.01,286.01,286.01,21
11/13/2001,12:51,285.39,285.87,285.39,285.87,63
11/13/2001,12:52,285.87,285.87,285.87,285.87,21
11/13/2001,12:53,285.82,285.82,285.82,285.82,21
11/13/2001,12:54,285.35,286.39,285.35,286.39,63
11/13/2001,12:56,285.68,285.68,285.68,285.68,21
11/13/2001,12:57,285.63,285.63,285.25,285.25,232
11/13/2001,12:58,285.92,285.92,285.92,285.92,21
11/13/2001,12:59,286.06,286.06,286.06,286.06,21
11/13/2001,13:02,285.92,285.92,285.92,285.92,21
11/13/2001,13:04,285.82,285.82,285.82,285.82,21
11/13/2001,13:06,285.39,285.39,285.39,285.39,21
11/13/2001,13:08,284.87,284.87,284.87,284.87,21
11/13/2001,13:11,285.54,285.54,285.54,285.54,21
11/13/2001,13:12,286.01,286.01,286.01,286.01,21
11/13/2001,13:13,286.72,286.72,286.72,286.72,42
11/13/2001,13:14,286.53,286.53,286.53,286.53,21
11/13/2001,13:16,285.87,285.87,285.87,285.87,21
11/13/2001,13:18,285.87,285.87,285.87,285.87,21
11/13/2001,13:21,285.49,285.49,285.49,285.49,21
11/13/2001,13:22,286.01,286.01,286.01,286.01,21
11/13/2001,13:23,285.77,286.06,285.77,286.06,442
11/13/2001,13:25,286.06,286.06,286.06,286.06,21
11/13/2001,13:26,285.77,285.77,285.77,285.77,21
11/13/2001,13:28,286.11,286.11,286.11,286.11,21
11/13/2001,13:30,285.87,285.87,285.87,285.87,42
11/13/2001,13:32,285.92,285.92,285.92,285.92,21
11/13/2001,13:34,285.92,285.92,285.92,285.92,21
11/13/2001,13:36,285.68,285.68,285.68,285.68,21
11/13/2001,13:39,285.82,285.82,285.82,285.82,1053
11/13/2001,13:40,286.15,286.15,286.15,286.15,21
11/13/2001,13:43,286.3,286.3,286.3,286.3,42
11/13/2001,13:45,286.91,286.91,286.91,286.91,21
11/13/2001,13:48,287.1,287.1,287.1,287.1,21
11/13/2001,13:49,286.06,286.06,286.06,286.06,421
11/13/2001,13:50,286.01,286.01,286.01,286.01,21
11/13/2001,13:53,285.16,286.25,285.16,286.25,2317
11/13/2001,13:55,286.34,286.34,286.34,286.34,21
11/13/2001,14:02,285.35,285.35,285.35,285.35,105
11/13/2001,14:06,284.97,284.97,284.97,284.97,21
11/13/2001,14:08,285.3,285.3,285.3,285.3,21
11/13/2001,14:09,285.77,285.77,285.77,285.77,21
11/13/2001,14:16,285.54,285.54,285.54,285.54,21
11/13/2001,14:19,285.06,285.06,285.06,285.06,21
11/13/2001,14:24,285.2,285.2,285.2,285.2,21
11/13/2001,14:26,284.87,284.87,284.87,284.87,42
11/13/2001,14:27,284.68,284.68,284.68,284.68,21
11/13/2001,14:29,283.68,283.68,283.68,283.68,421
11/13/2001,14:31,282.83,282.83,282.83,282.83,21
11/13/2001,14:32,283.16,283.16,283.16,283.16,2106
11/13/2001,14:33,282.93,282.93,282.93,282.93,21
11/13/2001,14:34,283.21,283.21,283.21,283.21,632
11/13/2001,14:38,283.78,284.11,283.78,284.11,3180
11/13/2001,14:39,284.02,284.02,284.02,284.02,2106
11/13/2001,14:40,283.45,283.45,283.45,283.45,421
11/13/2001,14:41,282.93,282.93,282.93,282.93,21
11/13/2001,14:42,282.64,282.64,282.64,282.64,42
11/13/2001,14:44,283.21,283.21,282.97,282.97,864
11/13/2001,14:48,282.59,282.59,282.59,282.59,2106
11/13/2001,14:51,283.45,283.87,283.45,283.87,653
11/13/2001,14:55,283.54,283.54,283.54,283.54,63
11/13/2001,14:56,283.35,283.73,283.35,283.73,337
11/13/2001,14:57,283.73,283.73,283.73,283.73,316
11/13/2001,15:00,283.64,283.64,283.64,283.64,21
11/13/2001,15:05,284.16,284.16,284.16,284.16,21
11/13/2001,15:07,284.44,284.44,284.44,284.44,21
11/13/2001,15:11,285.06,285.06,285.06,285.06,211
11/13/2001,15:12,285.25,285.25,285.06,285.06,442
11/13/2001,15:14,285.54,285.92,285.54,285.92,442
11/13/2001,15:15,285.92,285.92,285.92,285.92,21
11/13/2001,15:16,286.11,286.49,286.11,286.49,527
11/13/2001,15:17,286.63,286.63,286.63,286.63,21
11/13/2001,15:18,286.2,286.2,286.2,286.2,21
11/13/2001,15:19,285.96,286.11,285.63,285.63,2759
11/13/2001,15:20,285.77,285.77,285.39,285.39,1074
11/13/2001,15:21,285.25,285.25,285.25,285.25,21
11/13/2001,15:22,285.11,285.35,285.11,285.35,105
11/13/2001,15:23,284.92,285.3,284.68,284.68,1201
11/13/2001,15:27,285.73,285.73,285.73,285.73,21
11/13/2001,15:28,286.06,286.06,286.06,286.06,316
11/13/2001,15:29,285.82,285.82,285.82,285.82,21
11/13/2001,15:30,286.06,286.2,286.06,286.2,337
11/13/2001,15:31,286.11,286.11,286.11,286.11,21
11/13/2001,15:32,286.11,286.11,286.11,286.11,63
11/13/2001,15:33,285.87,286.11,285.87,286.11,232
11/13/2001,15:35,286.11,286.11,286.11,286.11,21
11/13/2001,15:36,285.73,285.92,285.73,285.92,1285
11/13/2001,15:38,285.39,285.39,285.39,285.39,274
11/13/2001,15:42,285.58,285.58,285.54,285.54,253
11/13/2001,15:44,285.63,286.58,285.63,286.58,1369
11/13/2001,15:45,286.77,286.77,286.77,286.77,13690
11/13/2001,15:46,287.25,287.25,287.25,287.25,50760
11/13/2001,15:47,287.25,287.25,286.96,286.96,737
11/13/2001,15:48,286.96,286.96,286.77,286.96,4002
11/13/2001,15:49,286.96,286.96,286.44,286.44,737
11/13/2001,15:50,286.58,286.58,286.44,286.44,63
11/13/2001,15:51,287.15,287.15,286.58,286.58,442
11/13/2001,15:52,286.58,286.58,286.49,286.49,632
11/13/2001,15:53,286.53,286.53,286.34,286.34,274
11/13/2001,15:54,286.3,286.3,286.11,286.11,316
11/13/2001,15:56,286.3,286.3,286.3,286.3,737
11/13/2001,15:57,286.06,286.06,285.92,286.06,2317
11/13/2001,15:58,286.11,286.11,286.06,286.06,5287
11/13/2001,15:59,286.3,286.3,286.3,286.3,3791
11/13/2001,16:00,285.87,286.3,285.87,286.3,358
11/13/2001,16:09,286.06,286.06,286.06,286.06,948
11/14/2001,09:41,274.9,274.9,274.9,274.9,2928
11/14/2001,09:42,273.48,274.19,273,274.19,6108
11/14/2001,09:43,273,274.14,272.53,274.14,779
11/14/2001,09:44,272.53,273.24,271.82,271.82,6150
11/14/2001,09:45,271.58,272.72,271.58,272.72,8425
11/14/2001,09:46,271.63,272.72,271.63,272.72,232
11/14/2001,09:47,272.29,272.29,271.63,271.63,5392
11/14/2001,09:48,272.57,272.57,272.01,272.01,63
11/14/2001,09:49,271.67,271.67,271.63,271.63,42
11/14/2001,09:50,271.63,271.63,271.2,271.58,3623
11/14/2001,09:51,271.63,271.63,270.68,270.68,2190
11/14/2001,09:52,270.34,270.34,270.34,270.34,632
11/14/2001,09:53,270.34,270.68,270.34,270.34,1158
11/14/2001,09:54,270.68,270.68,270.68,270.68,316
11/14/2001,09:55,270.49,271.25,270.39,271.25,168
11/14/2001,09:56,271.2,271.2,271.2,271.2,211
11/14/2001,09:57,270.72,270.72,270.34,270.34,1222
11/14/2001,09:58,270.15,270.39,270.15,270.39,253
11/14/2001,09:59,269.68,269.68,268.16,268.25,36859
11/14/2001,10:00,268.25,268.82,268.25,268.82,42
11/14/2001,10:01,269.2,269.2,267.3,267.3,5497
11/14/2001,10:02,267.11,267.11,267.11,267.11,1053
11/14/2001,10:03,267.11,267.11,267.07,267.07,12679
11/14/2001,10:04,267.16,267.16,266.97,266.97,42
11/14/2001,10:05,266.07,266.83,266.07,266.83,1222
11/14/2001,10:06,266.78,266.78,266.78,266.78,211
11/14/2001,10:07,266.26,266.83,266.26,266.36,11774
11/14/2001,10:08,266.36,267.11,266.36,267.11,4423
11/14/2001,10:09,267.3,267.45,267.3,267.3,674
11/14/2001,10:10,267.35,267.59,267.35,267.35,2233
11/14/2001,10:11,267.35,267.35,266.92,267.02,990
11/14/2001,10:12,267.35,267.64,267.35,267.64,3791
11/14/2001,10:13,267.54,268.25,267.54,268.25,2822
11/14/2001,10:14,268.25,268.35,268.06,268.06,695
11/14/2001,10:15,268.49,268.49,268.02,268.25,9309
11/14/2001,10:16,267.92,267.92,267.78,267.78,3223
11/14/2001,10:19,267.4,268.16,267.4,267.78,2759
11/14/2001,10:20,267.78,267.78,267.78,267.78,1685
11/14/2001,10:21,267.78,268.02,267.78,268.02,4233
11/14/2001,10:22,268.02,268.02,267.54,267.54,13880
11/14/2001,10:23,267.54,267.68,267.54,267.68,253
11/14/2001,10:24,267.45,267.45,267.45,267.45,84
11/14/2001,10:25,267.35,267.35,267.35,267.35,2106
11/14/2001,10:26,267.07,267.26,267.07,267.26,9373
11/14/2001,10:28,267.35,267.54,267.35,267.54,2127
11/14/2001,10:29,267.54,267.59,267.54,267.59,1201
11/14/2001,10:30,267.54,267.54,267.54,267.54,4318
11/14/2001,10:31,267.21,267.54,267.21,267.54,126
11/14/2001,10:32,267.73,267.73,267.73,267.73,800
11/14/2001,10:33,267.54,267.78,267.54,267.78,1264
11/14/2001,10:34,268.11,268.11,268.11,268.11,42
11/14/2001,10:35,267.97,268.02,267.97,268.02,906
11/14/2001,10:36,268.06,268.06,268.06,268.06,421
11/14/2001,10:37,268.35,268.35,268.21,268.21,2338
11/14/2001,10:40,268.59,268.59,268.21,268.21,2822
11/14/2001,10:41,268.25,268.49,268.25,268.49,2148
11/14/2001,10:42,268.49,268.49,268.3,268.3,1095
11/14/2001,10:43,268.25,268.25,267.97,267.97,2317
11/14/2001,10:44,267.59,267.59,267.59,267.59,211
11/14/2001,10:45,267.49,267.49,267.49,267.49,421
11/14/2001,10:46,267.49,267.49,267.49,267.49,63
11/14/2001,10:47,267.02,267.02,266.92,266.92,2001
11/14/2001,10:50,267.07,267.11,266.83,266.83,6361
11/14/2001,10:51,266.59,266.59,266.36,266.36,63
11/14/2001,10:52,265.88,265.88,265.88,265.88,2106
11/14/2001,10:53,265.07,265.07,265.07,265.07,842
11/14/2001,10:54,264.84,264.84,264.84,264.84,63
11/14/2001,10:55,264.84,265.07,264.84,265.07,295
11/14/2001,10:56,265.41,265.41,264.88,264.88,126
11/14/2001,10:59,265.26,265.45,265.26,265.45,232
11/14/2001,11:00,265.45,265.98,265.45,265.98,232
11/14/2001,11:01,265.45,265.83,265.41,265.83,295
11/14/2001,11:02,265.36,265.74,265.07,265.6,1327
11/14/2001,11:03,265.03,265.03,264.93,264.93,590
11/14/2001,11:04,264.84,264.98,264.79,264.79,84
11/14/2001,11:05,264.69,264.79,264.69,264.79,1706
11/14/2001,11:06,264.6,264.6,264.6,264.6,21
11/14/2001,11:07,264.84,264.84,264.55,264.55,2127
11/14/2001,11:08,264.08,264.08,264.08,264.08,105
11/14/2001,11:09,264.41,264.5,264.36,264.36,105
11/14/2001,11:10,264.22,264.46,264.22,264.46,84
11/14/2001,11:11,264.74,264.84,264.74,264.84,84
11/14/2001,11:12,264.84,264.84,264.84,264.84,42
11/14/2001,11:13,264.84,264.84,264.84,264.84,21
11/14/2001,11:14,264.88,264.88,264.79,264.79,84
11/14/2001,11:15,264.69,264.69,264.6,264.6,126
11/14/2001,11:16,264.36,264.36,264.36,264.36,21
11/14/2001,11:17,264.36,264.36,264.36,264.36,21
11/14/2001,11:18,264.36,264.6,264.36,264.5,105
11/14/2001,11:20,264.79,264.79,264.79,264.79,63
11/14/2001,11:21,265.26,265.5,264.55,265.5,84
11/14/2001,11:22,265.03,265.88,265.03,265.79,2464
11/14/2001,11:23,265.88,266.02,265.88,265.88,253
11/14/2001,11:24,265.93,266.07,265.88,265.88,1095
11/14/2001,11:25,265.98,265.98,265.45,265.55,1201
11/14/2001,11:26,265.41,265.41,265.41,265.41,21
11/14/2001,11:27,265.41,265.88,265.41,265.88,232
11/14/2001,11:28,265.93,266.07,265.93,266.07,105
11/14/2001,11:29,266.07,266.31,265.64,265.98,590
11/14/2001,11:30,266.36,266.36,266.17,266.17,105
11/14/2001,11:31,266.17,266.17,266.07,266.07,84
11/14/2001,11:32,266.26,266.36,266.07,266.36,758
11/14/2001,11:33,266.36,266.4,266.17,266.17,295
11/14/2001,11:34,266.4,266.4,266.4,266.4,442
11/14/2001,11:35,266.26,266.55,266.26,266.55,105
11/14/2001,11:36,266.69,266.88,266.69,266.69,84
11/14/2001,11:37,267.11,267.35,267.11,267.3,484
11/14/2001,11:38,267.02,267.02,267.02,267.02,21
11/14/2001,11:39,267.59,267.59,267.59,267.59,21
11/14/2001,11:40,267.54,267.64,267.54,267.64,695
11/14/2001,11:41,267.54,267.54,267.54,267.54,1474
11/14/2001,11:42,267.45,267.64,267.3,267.64,2233
11/14/2001,11:43,266.83,267.73,266.83,266.83,358
11/14/2001,11:44,267.45,267.45,266.97,266.97,211
11/14/2001,11:45,267.21,267.21,266.83,266.83,2907
11/14/2001,11:46,266.45,266.45,266.45,266.45,21
11/14/2001,11:47,266.55,267.07,266.55,267.07,695
11/14/2001,11:48,267.11,267.11,266.78,266.78,63
11/14/2001,11:49,267.07,267.11,267.07,267.11,42
11/14/2001,11:50,267.11,267.11,266.78,266.78,42
11/14/2001,11:51,267.35,267.35,267.11,267.11,63
11/14/2001,11:52,267.3,267.83,267.3,267.83,232
11/14/2001,11:53,267.54,267.54,267.54,267.54,42
11/14/2001,11:54,267.54,267.54,267.54,267.54,21
11/14/2001,11:55,268.11,268.11,267.49,268.11,274
11/14/2001,11:56,268.02,268.02,268.02,268.02,21
11/14/2001,11:57,268.25,268.25,268.25,268.25,21
11/14/2001,11:58,268.92,268.92,268.92,268.92,21
11/14/2001,11:59,268.92,269.2,268.92,269.2,63
11/14/2001,12:00,269.01,269.16,269.01,269.16,42
11/14/2001,12:01,269.2,269.2,269.2,269.2,42
11/14/2001,12:02,269.06,269.16,268.78,268.97,569
11/14/2001,12:03,268.82,268.82,268.25,268.25,2169
11/14/2001,12:04,268.06,268.06,267.49,267.49,63
11/14/2001,12:05,267.54,267.54,267.07,267.07,1222
11/14/2001,12:06,267.49,267.49,267.49,267.49,2106
11/14/2001,12:07,267.21,267.21,266.69,266.69,4507
11/14/2001,12:08,266.59,266.59,266.12,266.12,948
11/14/2001,12:09,266.17,266.17,265.88,265.88,463
11/14/2001,12:10,265.88,265.88,265.74,265.83,2212
11/14/2001,12:11,265.83,265.93,265.79,265.79,63
11/14/2001,12:12,265.79,265.79,265.79,265.79,42
11/14/2001,12:13,265.64,265.64,265.64,265.64,42
11/14/2001,12:15,265.45,265.45,264.93,265.45,105
11/14/2001,12:16,265.45,265.45,265.45,265.45,21
11/14/2001,12:17,265.45,265.45,264.93,265.45,569
11/14/2001,12:18,265.41,265.55,265.41,265.55,653
11/14/2001,12:19,265.22,265.22,265.03,265.03,1095
11/14/2001,12:20,265.31,265.31,265.12,265.12,1074
11/14/2001,12:21,265.41,265.41,265.41,265.41,1074
11/14/2001,12:22,265.22,265.83,265.22,265.31,126
11/14/2001,12:23,265.41,265.41,265.36,265.36,1074
11/14/2001,12:25,265.41,265.74,265.41,265.74,42
11/14/2001,12:26,265.64,266.02,265.64,265.88,1074
11/14/2001,12:27,266.07,266.07,265.83,265.83,274
11/14/2001,12:28,265.88,265.88,265.88,265.88,632
11/14/2001,12:29,265.79,266.21,265.79,266.21,126
11/14/2001,12:30,265.88,265.88,265.88,265.88,21
11/14/2001,12:31,266.02,266.02,266.02,266.02,105
11/14/2001,12:32,266.02,266.21,266.02,266.12,1179
11/14/2001,12:33,266.12,266.12,266.12,266.12,1580
11/14/2001,12:34,265.88,265.88,265.88,265.88,527
11/14/2001,12:35,265.83,265.83,265.83,265.83,2106
11/14/2001,12:36,265.69,265.88,265.69,265.69,337
11/14/2001,12:38,265.22,265.22,265.22,265.22,527
11/14/2001,12:40,265.45,265.45,265.41,265.41,42
11/14/2001,12:41,264.93,264.93,264.93,264.93,211
11/14/2001,12:43,265.12,265.12,265.12,265.12,421
11/14/2001,12:44,264.88,264.88,264.88,264.88,105
11/14/2001,12:47,264.84,264.84,264.84,264.84,842
11/14/2001,12:48,264.69,264.74,264.69,264.69,5308
11/14/2001,12:49,264.12,264.12,264.12,264.12,42
11/14/2001,12:51,264.93,264.93,264.93,264.93,42
11/14/2001,12:53,265.69,265.69,265.69,265.69,421
11/14/2001,12:55,265.31,265.31,265.31,265.31,84
11/14/2001,12:57,265.74,265.74,265.74,265.74,42
11/14/2001,12:58,265.88,265.88,265.88,265.88,674
11/14/2001,12:59,265.88,265.93,265.88,265.93,3075
11/14/2001,13:01,265.64,265.79,265.41,265.41,653
11/14/2001,13:02,265.88,265.88,265.6,265.79,4318
11/14/2001,13:03,265.88,265.88,265.88,265.88,63
11/14/2001,13:06,265.93,265.93,265.93,265.93,21
11/14/2001,13:07,266.02,266.31,266.02,266.26,147
11/14/2001,13:08,266.36,266.36,266.21,266.21,63
11/14/2001,13:09,266.31,266.31,266.17,266.17,84
11/14/2001,13:10,266.31,266.31,266.17,266.17,42
11/14/2001,13:11,266.4,266.59,266.4,266.59,885
11/14/2001,13:12,266.55,266.55,266.55,266.55,21
11/14/2001,13:13,266.64,266.64,266.59,266.59,42
11/14/2001,13:15,266.64,266.64,266.21,266.64,63
11/14/2001,13:16,266.55,266.55,266.36,266.36,42
11/14/2001,13:18,266.36,266.36,266.36,266.36,63
11/14/2001,13:19,266.55,266.55,266.21,266.21,63
11/14/2001,13:20,266.36,266.59,266.21,266.59,84
11/14/2001,13:21,266.59,266.59,266.59,266.59,63
11/14/2001,13:22,266.64,267.3,266.64,267.3,484
11/14/2001,13:23,266.83,266.83,266.83,266.83,21
11/14/2001,13:24,266.83,266.83,266.83,266.83,21
11/14/2001,13:25,266.83,266.83,266.83,266.83,42
11/14/2001,13:26,266.64,266.64,266.64,266.64,21
11/14/2001,13:27,266.83,266.92,266.83,266.92,63
11/14/2001,13:28,267.21,267.21,266.97,267.21,906
11/14/2001,13:29,267.11,267.11,267.11,267.11,21
11/14/2001,13:30,267.26,267.26,267.26,267.26,21
11/14/2001,13:31,267.4,267.4,267.4,267.4,21
11/14/2001,13:34,267.3,267.3,267.3,267.3,842
11/14/2001,13:36,267.73,267.87,267.68,267.87,1538
11/14/2001,13:37,267.92,267.92,267.92,267.92,400
11/14/2001,13:38,267.92,267.92,267.92,267.92,211
11/14/2001,13:39,268.4,268.4,268.06,268.06,105
11/14/2001,13:43,268.16,268.21,268.16,268.21,63
11/14/2001,13:44,269.01,269.01,269.01,269.01,42
11/14/2001,13:45,268.68,268.78,268.3,268.78,842
11/14/2001,13:46,268.82,268.82,268.82,268.82,42
11/14/2001,13:48,268.35,268.35,268.25,268.25,274
11/14/2001,13:49,268.49,268.73,268.49,268.73,10594
11/14/2001,13:50,268.68,268.68,268.16,268.16,126
11/14/2001,13:51,267.97,268.49,267.97,268.49,23168
11/14/2001,13:52,267.97,267.97,267.97,267.97,421
11/14/2001,13:53,268.16,268.16,268.16,268.16,42
11/14/2001,13:55,268.49,268.49,268.4,268.4,3201
11/14/2001,14:00,267.64,267.64,267.59,267.59,63
11/14/2001,14:01,267.54,267.54,267.54,267.54,42
11/14/2001,14:02,266.83,266.83,266.83,266.83,211
11/14/2001,14:03,266.36,266.36,266.36,266.36,211
11/14/2001,14:04,266.5,267.4,266.5,267.4,484
11/14/2001,14:05,267.45,267.45,267.4,267.45,548
11/14/2001,14:10,266.55,266.55,266.55,266.55,84
11/14/2001,14:13,267.3,268.3,267.26,268.3,190
11/14/2001,14:14,267.26,267.26,267.26,267.26,211
11/14/2001,14:15,267.07,268.11,267.07,267.07,21188
11/14/2001,14:16,267.26,267.26,267.26,267.26,632
11/14/2001,14:17,266.31,266.83,266.31,266.59,31677
11/14/2001,14:18,266.12,266.12,266.12,266.12,42
11/14/2001,14:20,266.83,267.07,266.31,267.07,10742
11/14/2001,14:21,267.07,267.07,267.07,267.07,3370
11/14/2001,14:22,267.07,267.07,267.07,267.07,63
11/14/2001,14:23,266.36,266.36,266.36,266.36,42
11/14/2001,14:27,266.55,266.97,266.55,266.83,168
11/14/2001,14:29,267.21,267.21,267.21,267.21,21
11/14/2001,14:31,266.88,266.88,266.88,266.88,42
11/14/2001,14:32,266.55,266.55,266.55,266.55,63
11/14/2001,14:34,266.73,266.73,266.73,266.73,105
11/14/2001,14:36,266.73,266.73,266.73,266.73,21
11/14/2001,14:37,266.4,267.02,266.4,267.02,527
11/14/2001,14:38,266.69,266.69,266.69,266.69,21
11/14/2001,14:39,266.69,266.69,266.69,266.69,21
11/14/2001,14:40,266.55,266.55,266.55,266.55,21
11/14/2001,14:41,266.55,266.55,266.55,266.55,21
11/14/2001,14:43,266.59,266.59,266.59,266.59,21
11/14/2001,14:44,266.55,266.55,266.55,266.55,21
11/14/2001,14:45,266.36,266.36,266.17,266.17,84
11/14/2001,14:46,266.55,266.73,266.21,266.5,211
11/14/2001,14:47,266.4,266.4,266.4,266.4,21
11/14/2001,14:48,266.64,266.64,266.64,266.64,21
11/14/2001,14:51,266.64,266.83,266.64,266.83,105
11/14/2001,14:54,267.59,267.59,267.59,267.59,421
11/14/2001,14:56,266.59,266.59,266.59,266.59,8425
11/14/2001,14:57,266.59,266.59,266.59,266.59,12637
11/14/2001,14:58,266.64,266.64,266.64,266.64,21
11/14/2001,14:59,266.59,266.59,266.59,266.59,32646
11/14/2001,15:00,266.17,266.17,266.17,266.17,84
11/14/2001,15:01,266.59,266.83,266.55,266.55,1158
11/14/2001,15:02,266.59,266.59,266.59,266.59,1053
11/14/2001,15:05,267.07,267.07,267.07,267.07,147
11/14/2001,15:06,266.59,266.59,266.59,266.59,1053
11/14/2001,15:07,266.73,266.73,266.73,266.73,211
11/14/2001,15:08,266.88,266.88,266.83,266.83,126
11/14/2001,15:12,267.02,267.02,267.02,267.02,84
11/14/2001,15:14,266.83,266.83,266.83,266.83,42
11/14/2001,15:17,266.45,266.45,266.45,266.45,42
11/14/2001,15:18,266.83,266.83,266.83,266.83,527
11/14/2001,15:19,266.83,266.83,266.83,266.83,1896
11/14/2001,15:20,266.55,266.55,266.55,266.55,105
11/14/2001,15:21,266.92,266.92,266.92,266.92,105
11/14/2001,15:26,267.07,267.59,267.07,267.59,232
11/14/2001,15:27,267.07,267.07,266.83,266.83,253
11/14/2001,15:28,266.55,266.55,266.55,266.55,42
11/14/2001,15:30,266.12,266.36,266.12,266.31,527
11/14/2001,15:32,266.07,266.07,266.07,266.07,105
11/14/2001,15:33,266.31,266.31,265.88,265.98,1664
11/14/2001,15:35,265.41,265.5,265.41,265.41,1896
11/14/2001,15:36,265.41,265.41,265.41,265.41,5266
11/14/2001,15:39,264.84,265.22,264.46,264.46,2549
11/14/2001,15:40,263.74,263.74,263.74,263.74,63
11/14/2001,15:41,264.08,264.08,263.74,263.74,2169
11/14/2001,15:42,263.74,263.74,263.51,263.51,4676
11/14/2001,15:43,263.65,263.65,263.51,263.51,126
11/14/2001,15:44,263.03,263.03,263.03,263.03,3159
11/14/2001,15:45,263.36,263.36,262.79,262.79,3686
11/14/2001,15:46,262.79,262.79,262.79,262.79,2738
11/14/2001,15:47,262.37,262.37,262.37,262.37,421
11/14/2001,15:48,262.32,262.32,262.32,262.32,1369
11/14/2001,15:51,262.32,262.37,262.32,262.32,5476
11/14/2001,15:52,262.32,262.32,262.32,262.32,63
11/14/2001,15:53,262.32,262.32,262.32,262.32,42
11/14/2001,15:56,263.03,263.03,263.03,263.03,779
11/14/2001,15:57,262.6,262.6,262.6,262.6,63
11/14/2001,15:59,262.56,263.51,262.56,263.51,11163
11/14/2001,16:00,262.75,262.75,262.56,262.56,2212
11/14/2001,16:01,262.32,262.32,262.32,262.32,4107
11/14/2001,16:02,262.18,262.18,262.18,262.18,2106
11/14/2001,16:03,261.84,261.84,261.37,261.37,4212
11/14/2001,16:04,261.84,261.84,261.84,261.84,21062
11/14/2001,16:06,263.51,263.51,263.51,263.51,10531
11/14/2001,16:07,263.74,263.74,263.74,263.74,10531
11/14/2001,16:08,264.69,264.69,264.69,264.69,10531
11/14/2001,16:09,264.46,264.46,264.46,264.46,10531
11/14/2001,16:37,262.18,262.18,262.18,262.18,2106
11/14/2001,16:38,261.37,261.84,261.37,261.84,4212
11/15/2001,09:58,241.43,241.43,241.43,241.43,18661
11/15/2001,09:59,241.67,242.85,241.43,242.85,12321
11/15/2001,10:00,242.66,242.71,242.14,242.62,1474
11/15/2001,10:01,242.66,242.66,242.14,242.14,11079
11/15/2001,10:02,241.67,241.67,241.19,241.62,1348
11/15/2001,10:03,241.67,241.67,241.67,241.67,779
11/15/2001,10:04,241.67,241.67,241.67,241.67,2106
11/15/2001,10:05,241.86,241.9,241.86,241.9,168
11/15/2001,10:06,241.9,242.14,241.9,242.14,9689
11/15/2001,10:07,242.62,242.95,242.57,242.95,527
11/15/2001,10:08,242.43,243.33,242.43,243.33,42
11/15/2001,10:09,243.23,243.23,243.09,243.23,484
11/15/2001,10:10,243.23,243.23,243.23,243.23,211
11/15/2001,10:12,242.71,242.85,242.71,242.85,611
11/15/2001,10:13,243.42,243.52,243,243,1179
11/15/2001,10:15,243.47,243.57,243.47,243.57,105
11/15/2001,10:16,242.76,242.76,242.76,242.76,421
11/15/2001,10:17,243.47,243.57,243.33,243.33,358
11/15/2001,10:18,243.33,243.33,242.76,242.9,1264
11/15/2001,10:19,243.28,243.28,242.76,242.76,1158
11/15/2001,10:20,243.04,243.04,242.62,242.62,358
11/15/2001,10:21,242.28,242.28,242.14,242.14,2169
11/15/2001,10:22,242.14,242.38,241.43,242.14,6592
11/15/2001,10:23,242.14,242.57,242.14,242.57,147
11/15/2001,10:25,241.9,241.9,241.9,241.9,63
11/15/2001,10:26,241.67,241.76,241.48,241.48,147
11/15/2001,10:27,241.67,241.9,241.43,241.81,1811
11/15/2001,10:28,241.43,241.43,241,241,21273
11/15/2001,10:29,241.1,241.43,240.95,240.95,2338
11/15/2001,10:30,240.91,240.91,240.91,240.91,21
11/15/2001,10:31,240.48,240.48,240.48,240.48,5266
11/15/2001,10:32,240.1,240.1,240.1,240.1,21
11/15/2001,10:33,239.86,240.38,239.86,240.38,6508
11/15/2001,10:34,239.86,239.86,239.86,239.86,21
11/15/2001,10:35,239.77,239.91,239.77,239.77,864
11/15/2001,10:36,239.77,239.77,239.77,239.77,505
11/15/2001,10:37,239.77,239.77,239.77,239.77,42
11/15/2001,10:38,239.77,239.77,239.77,239.77,505
11/15/2001,10:39,240.19,240.34,239.77,240.19,1622
11/15/2001,10:40,240.19,240.19,240.19,240.19,105
11/15/2001,10:41,239.86,239.86,239.81,239.81,1095
11/15/2001,10:42,239.77,239.77,239.29,239.29,1264
11/15/2001,10:43,239.77,239.77,239.29,239.29,316
11/15/2001,10:44,239.72,239.72,239.72,239.72,421
11/15/2001,10:45,239.53,239.53,238.96,238.96,527
11/15/2001,10:46,239.67,239.67,239.67,239.67,105
11/15/2001,10:47,238.63,238.63,238.63,238.63,211
11/15/2001,10:48,238.72,238.72,238.58,238.63,421
11/15/2001,10:49,238.77,238.96,238.77,238.96,232
11/15/2001,10:50,238.96,238.96,238.96,238.96,105
11/15/2001,10:51,238.96,238.96,238.68,238.68,337
11/15/2001,10:52,239.01,239.01,238.91,238.91,569
11/15/2001,10:53,238.91,238.91,238.82,238.82,421
11/15/2001,10:54,238.58,238.82,237.73,237.73,2106
11/15/2001,10:55,237.82,237.82,237.82,237.82,632
11/15/2001,10:56,237.63,237.63,237.39,237.39,421
11/15/2001,10:57,237.44,237.44,237.01,237.16,1158
11/15/2001,10:58,236.44,236.44,236.44,236.44,5792
11/15/2001,10:59,236.44,236.44,235.64,236.21,716
11/15/2001,11:00,235.87,235.87,235.87,235.87,21
11/15/2001,11:01,235.59,235.87,235.59,235.87,211
11/15/2001,11:02,235.87,235.87,235.59,235.59,569
11/15/2001,11:03,235.68,235.68,235.11,235.26,3265
11/15/2001,11:04,235.45,235.45,235.11,235.21,1411
11/15/2001,11:05,235.49,235.49,235.45,235.45,337
11/15/2001,11:06,235.68,235.68,235.02,235.45,1137
11/15/2001,11:07,235.02,235.02,234.07,234.07,5666
11/15/2001,11:08,234.78,234.78,234.07,234.78,906
11/15/2001,11:09,234.5,234.97,234.5,234.97,527
11/15/2001,11:10,234.54,234.54,234.35,234.35,505
11/15/2001,11:11,234.07,234.07,234.07,234.07,274
11/15/2001,11:12,233.93,234.5,233.88,233.88,548
11/15/2001,11:13,234.35,234.35,233.88,233.88,1116
11/15/2001,11:14,233.83,233.83,233.83,233.83,5266
11/15/2001,11:15,233.07,233.59,232.84,232.84,716
11/15/2001,11:17,233.55,233.55,232.88,233.12,2233
11/15/2001,11:18,232.84,232.84,232.65,232.84,2675
11/15/2001,11:19,232.84,232.84,231.93,231.93,5687
11/15/2001,11:20,232.17,232.17,231.74,231.74,527
11/15/2001,11:21,231.74,231.74,231.46,231.46,1453
11/15/2001,11:22,231.46,231.7,230.75,230.75,2212
11/15/2001,11:23,230.75,230.75,230.75,230.75,3159
11/15/2001,11:24,230.84,231.17,230.51,230.51,7435
11/15/2001,11:25,230.7,231.22,229.94,229.94,22747
11/15/2001,11:26,229.94,230.03,229.8,230.03,4907
11/15/2001,11:27,229.89,229.89,229.89,229.89,63
11/15/2001,11:28,230.03,230.84,229.56,230.84,5181
11/15/2001,11:29,230.27,230.89,230.27,230.89,2233
11/15/2001,11:30,230.98,230.98,229.94,229.94,3854
11/15/2001,11:31,230.89,230.89,230.84,230.89,253
11/15/2001,11:32,229.8,230.27,229.8,230.27,5392
11/15/2001,11:33,230.79,231.6,230.75,231.6,2359
11/15/2001,11:35,232.08,232.17,232.08,232.17,505
11/15/2001,11:36,232.17,232.17,231.74,232.17,569
11/15/2001,11:37,232.74,232.74,232.55,232.55,211
11/15/2001,11:38,232.27,232.27,231.79,231.79,400
11/15/2001,11:39,231.79,231.79,231.41,231.41,337
11/15/2001,11:40,230.94,231.46,230.94,231.41,316
11/15/2001,11:41,231.17,231.46,231.17,231.46,948
11/15/2001,11:42,231.46,231.7,231.13,231.46,2233
11/15/2001,11:43,231.46,231.46,231.46,231.46,548
11/15/2001,11:44,231.55,231.74,231.55,231.74,527
11/15/2001,11:45,231.79,232.12,231.79,232.12,421
11/15/2001,11:46,232.69,232.93,232.65,232.65,379
11/15/2001,11:47,233.12,233.12,232.65,232.65,632
11/15/2001,11:48,232.36,232.36,232.36,232.36,211
11/15/2001,11:49,233.55,233.55,232.69,233.55,463
11/15/2001,11:50,233.07,233.5,232.88,232.88,653
11/15/2001,11:51,233.83,233.83,233.22,233.22,316
11/15/2001,11:52,233.69,234.26,233.69,233.78,1158
11/15/2001,11:53,233.78,233.78,233.78,233.78,21
11/15/2001,11:54,233.74,233.74,233.74,233.74,211
11/15/2001,11:55,233.69,234.12,233.59,234.12,1222
11/15/2001,11:56,232.5,233.31,232.5,233.31,53076
11/15/2001,11:57,232.65,232.98,232.65,232.88,1917
11/15/2001,11:58,232.79,232.79,232.17,232.41,864
11/15/2001,11:59,232.65,232.84,232.08,232.79,906
11/15/2001,12:00,232.17,232.17,232.17,232.17,42
11/15/2001,12:03,232.65,232.65,232.65,232.65,42
11/15/2001,12:04,232.65,232.65,232.65,232.65,8425
11/15/2001,12:05,232.65,232.65,232.65,232.65,12448
11/15/2001,12:06,232.79,232.88,232.79,232.88,295
11/15/2001,12:07,232.65,232.65,232.65,232.65,211
11/15/2001,12:11,233.5,233.5,233.5,233.5,63
11/15/2001,12:15,232.79,232.79,232.79,232.79,21
11/15/2001,12:16,233.26,233.26,233.26,233.26,211
11/15/2001,12:17,233.31,233.36,233.31,233.36,5813
11/15/2001,12:18,233.69,233.69,233.69,233.69,421
11/15/2001,12:20,233.78,233.78,233.78,233.78,21
11/15/2001,12:22,233.31,233.31,233.31,233.31,21
11/15/2001,12:24,233.26,233.83,233.26,233.83,9541
11/15/2001,12:25,233.41,233.97,233.41,233.78,2443
11/15/2001,12:27,233.83,233.83,233.83,233.83,105
11/15/2001,12:28,233.78,233.78,233.78,233.78,21
11/15/2001,12:29,234.21,234.54,234.21,234.54,2106
11/15/2001,12:30,234.07,234.07,234.07,234.07,105
11/15/2001,12:31,234.5,234.5,234.5,234.5,21
11/15/2001,12:33,234.07,234.07,234.07,234.07,105
11/15/2001,12:34,234.45,234.45,234.45,234.45,42
11/15/2001,12:37,234.07,234.07,234.07,234.07,105
11/15/2001,12:40,234.31,234.31,234.31,234.31,1053
11/15/2001,12:41,234.45,234.45,233.45,233.45,1495
11/15/2001,12:44,234.31,234.31,234.31,234.31,105
11/15/2001,12:45,234.5,234.5,234.5,234.5,211
11/15/2001,12:46,234.54,234.54,234.54,234.54,2106
11/15/2001,12:47,235.02,235.02,235.02,235.02,442
11/15/2001,12:48,235.21,235.73,235.21,235.73,421
11/15/2001,12:49,235.73,236.02,235.35,236.02,548
11/15/2001,12:52,235.83,235.97,235.83,235.97,442
11/15/2001,12:53,236.44,236.44,235.49,235.49,316
11/15/2001,12:54,235.49,235.54,235.49,235.54,632
11/15/2001,12:55,235.83,235.83,235.26,235.26,1706
11/15/2001,12:56,234.97,234.97,234.97,234.97,211
11/15/2001,12:57,235.49,235.49,235.49,235.49,4149
11/15/2001,12:58,235.49,235.49,235.49,235.49,15797
11/15/2001,13:00,235.16,235.16,235.16,235.16,63
11/15/2001,13:05,236.21,236.21,236.21,236.21,42
11/15/2001,13:06,235.49,235.49,235.16,235.3,653
11/15/2001,13:10,235.16,235.16,235.16,235.16,21
11/15/2001,13:12,235.64,235.64,235.64,235.64,505
11/15/2001,13:13,235.11,235.11,234.73,234.73,316
11/15/2001,13:14,234.73,234.73,234.45,234.45,632
11/15/2001,13:15,234.31,234.45,234.31,234.45,1580
11/15/2001,13:16,234.21,234.21,234.21,234.21,211
11/15/2001,13:17,234.59,234.59,234.59,234.59,21
11/15/2001,13:18,234.16,234.16,234.16,234.16,211
11/15/2001,13:20,234.12,234.12,234.12,234.12,63
11/15/2001,13:21,233.83,233.83,233.83,233.83,527
11/15/2001,13:22,233.07,233.07,233.07,233.07,42
11/15/2001,13:24,233.64,233.64,233.59,233.59,2169
11/15/2001,13:26,233.97,233.97,233.12,233.12,421
11/15/2001,13:27,233.45,233.45,233.03,233.03,63
11/15/2001,13:28,233.55,233.55,233.55,233.55,21
11/15/2001,13:29,233.59,233.59,233.59,233.59,10531
11/15/2001,13:30,233.41,233.83,233.41,233.55,11584
11/15/2001,13:32,233.55,233.55,233.55,233.55,42
11/15/2001,13:35,234.12,234.12,233.59,233.59,948
11/15/2001,13:42,233.17,233.17,233.17,233.17,42
11/15/2001,13:43,233.5,233.5,233.5,233.5,168
11/15/2001,13:44,233.07,233.36,233.07,233.36,737
11/15/2001,13:47,232.65,232.65,232.65,232.65,316
11/15/2001,13:52,231.93,232.31,231.93,232.31,442
11/15/2001,13:53,231.93,231.93,231.7,231.7,168
11/15/2001,13:55,231.7,231.7,231.7,231.7,3307
11/15/2001,13:56,231.7,231.7,231.7,231.7,105
11/15/2001,13:58,232.12,232.12,232.12,232.12,211
11/15/2001,13:59,231.74,231.74,231.74,231.74,126
11/15/2001,14:02,231.55,231.55,231.55,231.55,421
11/15/2001,14:04,231.7,231.7,231.7,231.7,1074
11/15/2001,14:05,231.32,231.7,231.32,231.7,1622
11/15/2001,14:06,231.84,232.03,231.79,232.03,295
11/15/2001,14:07,231.93,231.93,231.93,231.93,84
11/15/2001,14:08,232.17,232.17,232.08,232.17,1685
11/15/2001,14:09,232.08,232.08,232.08,232.08,126
11/15/2001,14:10,232.08,232.08,232.08,232.08,1074
11/15/2001,14:11,231.74,231.98,231.7,231.98,695
11/15/2001,14:13,232.03,232.03,232.03,232.03,21
11/15/2001,14:15,231.98,231.98,231.98,231.98,147
11/15/2001,14:19,232.08,232.5,232.08,232.5,421
11/15/2001,14:20,231.89,231.89,231.89,231.89,42
11/15/2001,14:21,232.55,232.55,232.22,232.22,1348
11/15/2001,14:22,232.69,232.69,232.69,232.69,42
11/15/2001,14:23,232.84,232.84,232.84,232.84,105
11/15/2001,14:25,232.98,232.98,232.93,232.98,253
11/15/2001,14:26,232.22,233.03,232.22,233.03,105
11/15/2001,14:27,233.03,233.07,233.03,233.07,126
11/15/2001,14:28,233.07,233.12,233.07,233.12,105
11/15/2001,14:29,233.12,233.12,233.12,233.12,42
11/15/2001,14:30,233.12,233.22,233.12,233.22,147
11/15/2001,14:32,232.65,232.65,232.65,232.65,42
11/15/2001,14:36,232.12,232.12,232.12,232.12,63
11/15/2001,14:42,233.03,233.03,233.03,233.03,105
11/15/2001,14:44,233.12,233.12,233.12,233.12,5371
11/15/2001,14:45,233.22,233.41,233.22,233.41,842
11/15/2001,14:46,233.5,233.55,233.5,233.55,653
11/15/2001,14:47,233.59,233.59,233.59,233.59,126
11/15/2001,14:48,233.59,233.59,233.59,233.59,105
11/15/2001,14:49,234.54,234.54,234.54,234.54,21
11/15/2001,14:50,234.16,234.16,234.07,234.07,47811
11/15/2001,14:51,234.12,234.12,234.12,234.12,842
11/15/2001,14:52,234.45,234.45,234.45,234.45,1053
11/15/2001,14:53,234.54,234.54,234.02,234.02,168
11/15/2001,14:54,234.12,234.73,234.12,234.73,885
11/15/2001,15:00,234.21,234.21,234.16,234.16,1748
11/15/2001,15:03,234.16,234.16,234.16,234.16,1053
11/15/2001,15:04,234.54,234.73,234.54,234.73,253
11/15/2001,15:05,234.16,234.69,234.16,234.54,1011
11/15/2001,15:07,234.73,234.73,234.73,234.73,21
11/15/2001,15:08,234.69,234.78,234.69,234.78,84
11/15/2001,15:10,234.73,234.73,234.73,234.73,168
11/15/2001,15:11,234.92,234.97,234.92,234.97,358
11/15/2001,15:13,235.02,235.02,235.02,235.02,527
11/15/2001,15:14,234.92,234.92,234.92,234.92,168
11/15/2001,15:15,234.92,234.92,234.64,234.64,421
11/15/2001,15:16,234.64,234.69,234.45,234.45,505
11/15/2001,15:17,234.02,234.02,234.02,234.02,421
11/15/2001,15:19,234.78,234.78,234.78,234.78,211
11/15/2001,15:20,235.02,235.21,235.02,235.21,6803
11/15/2001,15:21,235.21,235.21,234.59,234.59,3201
11/15/2001,15:22,235.35,235.35,235.02,235.02,4318
11/15/2001,15:23,235.35,235.35,235.35,235.35,6319
11/15/2001,15:24,234.73,234.73,234.73,234.73,63
11/15/2001,15:26,234.45,234.45,234.45,234.45,211
11/15/2001,15:28,234.45,234.45,234.4,234.4,63
11/15/2001,15:29,234.4,234.4,234.26,234.26,1727
11/15/2001,15:30,234.4,234.4,234.4,234.4,105
11/15/2001,15:31,234.02,234.02,234.02,234.02,632
11/15/2001,15:33,233.83,233.83,233.83,233.83,2106
11/15/2001,15:34,233.69,233.78,233.69,233.69,190
11/15/2001,15:35,233.59,233.59,233.17,233.17,442
11/15/2001,15:36,233.55,233.55,232.93,233.5,442
11/15/2001,15:37,233.59,233.59,233.45,233.45,653
11/15/2001,15:38,233.74,233.74,233.31,233.31,105
11/15/2001,15:41,233.64,233.64,233.64,233.64,2106
11/15/2001,15:43,233.31,233.64,233.31,233.64,63
11/15/2001,15:44,233.69,233.69,233.22,233.26,253
11/15/2001,15:45,233.59,233.59,233.59,233.59,21
11/15/2001,15:46,233.59,233.64,233.59,233.64,147
11/15/2001,15:48,233.83,233.97,233.83,233.97,316
11/15/2001,15:49,233.83,234.02,233.83,234.02,232
11/15/2001,15:50,234.07,234.07,234.07,234.07,211
11/15/2001,15:51,234.5,234.5,234.16,234.31,2443
11/15/2001,15:52,234.16,234.69,234.16,234.69,21104
11/15/2001,15:54,234.31,234.5,234.31,234.45,674
11/15/2001,15:55,234.5,234.5,234.5,234.5,42
11/15/2001,15:56,234.21,234.54,234.21,234.54,126
11/15/2001,15:57,235.02,235.02,234.78,235.02,21673
11/15/2001,15:58,235.02,235.02,235.02,235.02,1832
11/15/2001,15:59,235.59,235.59,234.59,234.59,1264
11/15/2001,16:01,233.83,233.83,230.08,230.08,2738
11/15/2001,16:21,235.07,235.07,235.07,235.07,2106
11/16/2001,09:38,237.39,237.39,237.39,237.39,5805
11/16/2001,09:39,236.92,237.54,236.92,237.54,335
11/16/2001,09:40,237.54,237.73,236.2,237.39,1509
11/16/2001,09:42,237.82,237.87,237.82,237.87,650
11/16/2001,09:43,239.06,239.06,239.06,239.06,629
11/16/2001,09:44,239.11,240.3,239.11,240.3,482
11/16/2001,09:45,240.21,240.21,240.21,240.21,2096
11/16/2001,09:46,240.21,240.21,239.16,239.16,5030
11/16/2001,09:47,239.06,239.45,238.2,238.59,964
11/16/2001,09:48,238.16,238.16,238.16,238.16,42
11/16/2001,09:49,238.16,238.59,238.11,238.59,461
11/16/2001,09:50,238.06,238.78,238.06,238.59,1048
11/16/2001,09:52,238.4,238.4,238.2,238.2,1572
11/16/2001,09:53,238.06,238.06,237.2,237.44,3332
11/16/2001,09:54,237.01,237.01,236.39,236.39,1362
11/16/2001,09:55,235.96,236.53,235.96,236.53,1236
11/16/2001,09:56,236.15,236.3,235.63,235.63,1404
11/16/2001,09:57,235.63,235.63,235.01,235.01,775
11/16/2001,09:58,234.77,234.77,233.96,233.96,1090
11/16/2001,09:59,234.29,234.29,233.19,233.19,1132
11/16/2001,10:00,234.29,234.29,233.34,233.81,10646
11/16/2001,10:01,233.81,233.81,233.81,233.81,105
11/16/2001,10:02,234.48,234.48,234.48,234.48,63
11/16/2001,10:04,233.81,233.81,233.62,233.62,419
11/16/2001,10:05,233.62,233.62,233.62,233.62,84
11/16/2001,10:06,233.43,233.43,233.43,233.43,63
11/16/2001,10:07,233.81,233.91,233.34,233.91,3730
11/16/2001,10:09,235.15,235.15,235.15,235.15,21
11/16/2001,10:10,235.15,235.15,235.15,235.15,42
11/16/2001,10:11,234.77,234.77,234.05,234.48,1174
11/16/2001,10:12,234.48,234.48,233.81,234.15,1195
11/16/2001,10:13,234.01,234.01,233.81,233.81,7482
11/16/2001,10:14,233.81,233.81,232.96,233.67,650
11/16/2001,10:18,234.24,234.24,234.24,234.24,210
11/16/2001,10:19,234.24,234.82,233.81,234.82,3060
11/16/2001,10:21,234.86,234.86,234.86,234.86,629
11/16/2001,10:22,234.86,235.25,234.86,235.25,733
11/16/2001,10:23,234.86,234.86,234.86,234.86,210
11/16/2001,10:25,235.01,235.01,235.01,235.01,9431
11/16/2001,10:26,234.77,234.86,234.77,234.86,5281
11/16/2001,10:28,234.48,234.53,234.48,234.53,84
11/16/2001,10:29,234.05,234.24,234.05,234.24,733
11/16/2001,10:30,234.05,234.48,234.05,234.48,4736
11/16/2001,10:32,234.63,234.63,234.63,234.63,629
11/16/2001,10:39,234.96,235.01,234.86,234.86,377
11/16/2001,10:40,234.63,234.63,234.63,234.63,126
11/16/2001,10:41,234.86,234.86,234.86,234.86,21
11/16/2001,10:43,234.53,234.53,234.53,234.53,63
11/16/2001,10:44,234.39,234.39,234.39,234.39,356
11/16/2001,10:45,234.05,234.05,233.77,233.91,5428
11/16/2001,10:46,233.58,233.58,233.58,233.58,63
11/16/2001,10:47,233.34,233.43,233.34,233.43,7335
11/16/2001,10:49,233.81,234.01,233.81,234.01,189
11/16/2001,10:50,233.62,233.62,233.62,233.62,42
11/16/2001,10:51,233.77,233.77,233.77,233.77,524
11/16/2001,10:52,233.77,233.86,233.77,233.86,1467
11/16/2001,10:53,233.81,233.81,233.81,233.81,1048
11/16/2001,10:54,234.05,234.05,234.05,234.05,21
11/16/2001,10:55,234.43,234.43,234.29,234.29,482
11/16/2001,10:56,233.96,234.01,233.96,234.01,629
11/16/2001,10:57,234.24,234.24,234.1,234.2,545
11/16/2001,10:58,234.15,234.53,234.15,234.53,231
11/16/2001,10:59,234.53,234.53,234.53,234.53,210
11/16/2001,11:00,234.43,234.43,234.43,234.43,42
11/16/2001,11:01,234.15,234.15,234.05,234.05,168
11/16/2001,11:02,234.05,234.05,234.05,234.05,42
11/16/2001,11:04,234.1,234.1,234.1,234.1,21
11/16/2001,11:06,234.67,234.67,234.67,234.67,314
11/16/2001,11:07,234.77,234.77,234.77,234.77,314
11/16/2001,11:09,235.01,235.01,235.01,235.01,314
11/16/2001,11:12,236.06,236.06,236.06,236.06,210
11/16/2001,11:13,235.48,235.48,235.48,235.48,168
11/16/2001,11:15,235.72,235.72,235.72,235.72,7335
11/16/2001,11:16,235.39,235.48,235.34,235.48,251
11/16/2001,11:17,235.25,235.25,235.25,235.25,2808
11/16/2001,11:18,234.43,234.43,234.43,234.43,210
11/16/2001,11:19,234.72,235.01,234.72,235.01,335
11/16/2001,11:21,235.01,235.01,235.01,235.01,105
11/16/2001,11:22,234.72,234.72,234.72,234.72,210
11/16/2001,11:23,235.01,235.01,234.82,234.82,1153
11/16/2001,11:24,235.1,235.1,234.77,234.77,2724
11/16/2001,11:25,235.15,235.15,235.1,235.1,63
11/16/2001,11:26,235.25,235.72,235.25,235.72,14397
11/16/2001,11:27,235.2,235.25,235.2,235.25,629
11/16/2001,11:28,235.29,235.29,235.29,235.29,21
11/16/2001,11:30,235.2,235.2,235.2,235.2,168
11/16/2001,11:31,235.06,235.06,235.01,235.01,5344
11/16/2001,11:37,235.1,235.29,235.01,235.01,1153
11/16/2001,11:38,235.06,235.06,235.06,235.06,63
11/16/2001,11:43,235.34,235.34,235.34,235.34,21
11/16/2001,11:45,235.44,235.87,235.44,235.87,671
11/16/2001,11:46,235.58,236.01,235.58,235.68,817
11/16/2001,11:47,236.15,236.15,235.68,235.68,231
11/16/2001,11:48,236.06,236.06,235.44,235.44,482
11/16/2001,11:50,235.53,235.53,235.53,235.53,314
11/16/2001,11:52,236.63,236.82,236.63,236.82,1677
11/16/2001,11:53,236.96,237.63,236.96,237.63,1257
11/16/2001,11:55,238.01,238.01,238.01,238.01,1048
11/16/2001,11:56,238.11,238.11,238.11,238.11,63
11/16/2001,11:57,238.59,238.59,238.59,238.59,126
11/16/2001,11:58,238.59,238.68,238.59,238.68,1991
11/16/2001,11:59,239.02,239.02,239.02,239.02,210
11/16/2001,12:00,239.25,239.54,239.25,239.54,42
11/16/2001,12:01,239.11,239.16,239.11,239.16,189
11/16/2001,12:02,238.59,238.97,238.54,238.97,2850
11/16/2001,12:03,238.4,238.87,238.35,238.87,1174
11/16/2001,12:04,238.4,239.06,238.4,239.06,1236
11/16/2001,12:05,238.87,239.06,238.59,238.59,880
11/16/2001,12:06,239.21,239.21,239.21,239.21,21
11/16/2001,12:07,239.3,239.3,239.3,239.3,105
11/16/2001,12:08,239.3,239.59,239.3,239.59,2096
11/16/2001,12:09,239.68,239.83,239.68,239.83,1132
11/16/2001,12:10,239.83,239.83,239.83,239.83,1006
11/16/2001,12:11,239.83,239.92,239.83,239.92,2263
11/16/2001,12:12,239.78,240.02,239.78,240.02,566
11/16/2001,12:13,240.02,240.26,240.02,240.26,629
11/16/2001,12:14,240.26,240.26,240.26,240.26,105
11/16/2001,12:15,240.64,240.64,240.64,240.64,21
11/16/2001,12:16,240.26,240.26,240.11,240.11,314
11/16/2001,12:17,240.11,240.4,240.02,240.4,3793
11/16/2001,12:18,239.78,239.78,239.54,239.68,1153
11/16/2001,12:20,240.21,240.21,240.02,240.02,147
11/16/2001,12:21,240.26,240.64,239.97,240.26,1656
11/16/2001,12:22,240.88,241.16,240.88,241.16,1781
11/16/2001,12:23,241.4,241.4,241.4,241.4,629
11/16/2001,12:24,241.74,241.74,241.26,241.26,2096
11/16/2001,12:25,241.31,241.83,241.31,241.83,1090
11/16/2001,12:27,241.45,241.69,240.97,241.69,8592
11/16/2001,12:28,241.16,241.16,241.16,241.16,63
11/16/2001,12:30,240.97,240.97,240.78,240.78,1781
11/16/2001,12:31,240.49,240.49,240.49,240.49,1677
11/16/2001,12:32,240.16,240.16,240.16,240.16,629
11/16/2001,12:42,240.97,240.97,240.97,240.97,21
11/16/2001,12:43,241.16,241.16,241.16,241.16,21
11/16/2001,12:44,241.16,241.16,241.16,241.16,105
11/16/2001,12:48,240.69,240.69,240.64,240.64,419
11/16/2001,12:51,240.78,240.78,240.78,240.78,231
11/16/2001,12:52,240.73,240.73,240.73,240.73,1048
11/16/2001,12:57,240.35,240.35,240.35,240.35,629
11/16/2001,12:58,240.35,240.35,240.35,240.35,210
11/16/2001,13:01,240.11,240.11,240.11,240.11,21
11/16/2001,13:02,239.49,239.49,239.49,239.49,1257
11/16/2001,13:03,239.35,239.35,239.35,239.35,42
11/16/2001,13:04,239.78,239.78,239.78,239.78,84
11/16/2001,13:05,239.87,239.87,239.87,239.87,21
11/16/2001,13:06,240.07,240.07,240.07,240.07,210
11/16/2001,13:07,239.3,239.3,239.3,239.3,42
11/16/2001,13:13,239.78,239.78,239.54,239.54,84
11/16/2001,13:16,239.4,239.4,239.4,239.4,21
11/16/2001,13:17,238.97,238.97,238.97,238.97,63
11/16/2001,13:21,238.73,238.73,238.73,238.73,42
11/16/2001,13:27,238.87,238.87,238.87,238.87,314
11/16/2001,13:28,238.68,238.87,238.68,238.87,880
11/16/2001,13:31,239.35,239.35,239.35,239.35,42
11/16/2001,13:32,239.02,239.02,238.92,238.92,1467
11/16/2001,13:33,238.68,239.02,238.68,238.68,15194
11/16/2001,13:34,238.59,238.68,238.59,238.68,10499
11/16/2001,13:35,239.21,239.21,239.21,239.21,105
11/16/2001,13:36,238.59,238.63,238.59,238.63,5554
11/16/2001,13:37,238.35,238.35,238.35,238.35,4925
11/16/2001,13:39,238.11,238.11,238.11,238.11,21
11/16/2001,13:41,237.87,238.11,237.87,238.11,15718
11/16/2001,13:42,238.3,238.3,238.3,238.3,84
11/16/2001,13:43,238.11,238.2,238.11,238.2,1467
11/16/2001,13:44,238.2,238.2,238.2,238.2,210
11/16/2001,13:46,238.3,238.3,238.3,238.3,10562
11/16/2001,13:47,238.3,238.3,238.3,238.3,1048
11/16/2001,13:48,238.3,238.3,238.3,238.3,545
11/16/2001,13:49,238.3,238.3,238.3,238.3,8383
11/16/2001,13:51,238.25,238.25,238.25,238.25,105
11/16/2001,13:53,237.63,237.63,237.63,237.63,9431
11/16/2001,13:56,236.82,236.82,236.82,236.82,17604
11/16/2001,13:57,236.73,236.73,236.73,236.73,314
11/16/2001,14:00,236.44,236.44,236.44,236.44,210
11/16/2001,14:01,237.15,237.15,237.15,237.15,314
11/16/2001,14:02,237.2,237.2,236.87,236.87,733
11/16/2001,14:03,236.68,236.68,236.68,236.68,1048
11/16/2001,14:04,236.25,236.25,236.25,236.25,1677
11/16/2001,14:10,237.44,237.44,237.44,237.44,629
11/16/2001,14:13,238.11,238.11,238.11,238.11,210
11/16/2001,14:14,238.73,238.73,238.73,238.73,63
11/16/2001,14:17,238.16,238.16,238.16,238.16,419
11/16/2001,14:18,238.59,238.59,238.59,238.59,42
11/16/2001,14:19,238.59,238.59,238.59,238.59,21
11/16/2001,14:20,238.63,238.68,238.25,238.25,231
11/16/2001,14:21,238.35,238.35,238.35,238.35,42
11/16/2001,14:22,237.97,237.97,237.77,237.77,838
11/16/2001,14:23,237.97,237.97,237.97,237.97,314
11/16/2001,14:24,237.77,237.87,237.77,237.82,2305
11/16/2001,14:28,238.4,238.4,237.73,237.73,42
11/16/2001,14:29,238.4,238.4,238.4,238.4,21
11/16/2001,14:31,238.82,238.87,238.82,238.87,42
11/16/2001,14:32,238.97,238.97,238.97,238.97,419
11/16/2001,14:35,239.25,239.25,239.25,239.25,419
11/16/2001,14:36,239.54,239.54,239.54,239.54,1048
11/16/2001,14:38,239.3,239.3,239.3,239.3,272
11/16/2001,14:39,239.4,239.4,239.4,239.4,105
11/16/2001,14:40,238.97,239.06,238.97,239.06,63
11/16/2001,14:41,239.35,239.35,239.35,239.35,210
11/16/2001,14:44,239.49,239.49,239.49,239.49,21
11/16/2001,14:49,239.35,239.35,239.35,239.35,10478
11/16/2001,14:50,239.78,239.78,239.78,239.78,2096
11/16/2001,14:51,239.83,239.83,239.83,239.83,105
11/16/2001,14:55,240.45,240.45,240.45,240.45,272
11/16/2001,14:56,240.49,240.49,240.49,240.49,189
11/16/2001,14:57,240.49,240.49,240.49,240.49,859
11/16/2001,15:03,240.88,240.88,240.88,240.88,3144
11/16/2001,15:04,240.97,240.97,240.97,240.97,3206
11/16/2001,15:05,240.97,241.21,240.97,241.21,189
11/16/2001,15:06,241.45,241.45,241.45,241.45,42
11/16/2001,15:08,241.45,241.5,241.16,241.5,440
11/16/2001,15:10,241.4,241.4,241.4,241.4,42
11/16/2001,15:11,241.54,241.54,241.54,241.54,524
11/16/2001,15:12,241.69,241.69,241.69,241.69,42
11/16/2001,15:13,241.64,241.88,241.64,241.88,587
11/16/2001,15:14,241.93,241.93,241.93,241.93,2117
11/16/2001,15:15,242.31,242.4,242.31,242.4,6832
11/16/2001,15:16,241.93,242.26,241.93,242.26,189
11/16/2001,15:17,242.26,242.26,242.26,242.26,42
11/16/2001,15:18,242.88,242.88,242.4,242.4,1069
11/16/2001,15:19,243.07,243.36,243.07,243.36,7440
11/16/2001,15:20,243.21,243.21,243.21,243.21,272
11/16/2001,15:21,243.36,243.36,243.36,243.36,1236
11/16/2001,15:22,243.41,243.79,243.41,243.79,7146
11/16/2001,15:23,243.79,243.79,243.79,243.79,210
11/16/2001,15:24,243.79,243.79,243.36,243.36,566
11/16/2001,15:25,243.41,243.41,243.41,243.41,63
11/16/2001,15:26,243.36,243.36,243.36,243.36,545
11/16/2001,15:28,243.31,243.31,243.31,243.31,210
11/16/2001,15:30,243.55,243.55,243.55,243.55,21
11/16/2001,15:31,243.84,243.84,243.84,243.84,42
11/16/2001,15:32,244.07,244.07,244.07,244.07,210
11/16/2001,15:34,244.31,244.31,244.31,244.31,21
11/16/2001,15:38,243.55,243.55,243.55,243.55,42
11/16/2001,15:41,244.07,244.07,244.07,244.07,21
11/16/2001,15:42,243.6,243.6,243.6,243.6,293
11/16/2001,15:43,243.64,243.64,243.64,243.64,21
11/16/2001,15:46,244.03,244.03,244.03,244.03,210
11/16/2001,15:47,244.03,244.03,244.03,244.03,84
11/16/2001,15:49,243.64,244.03,243.64,244.03,293
11/16/2001,15:50,243.64,243.64,243.64,243.64,210
11/16/2001,15:51,244.03,244.07,244.03,244.07,231
11/16/2001,15:52,244.31,244.31,244.31,244.31,1048
11/16/2001,15:53,244.07,244.65,244.03,244.65,461
11/16/2001,15:55,244.55,244.65,244.31,244.65,608
11/16/2001,15:56,245.74,245.74,245.74,245.74,20957
11/16/2001,15:57,245.74,245.74,245.74,245.74,922
11/16/2001,15:58,246.22,246.22,246.22,246.22,16242
11/16/2001,15:59,246.89,246.89,246.22,246.89,6413
11/16/2001,16:00,246.7,246.7,246.7,246.7,2096
11/16/2001,16:01,248.13,248.13,248.13,248.13,12595
11/16/2001,16:04,246.17,246.17,246.17,246.17,126
11/16/2001,16:29,245.74,245.74,245.74,245.74,1048
11/19/2001,09:47,241.43,241.43,240.95,240.95,2780
11/19/2001,09:48,240.95,241,240.24,240.24,1011
11/19/2001,09:49,240.1,240.76,239.67,239.67,4023
11/19/2001,09:50,238.91,238.96,238.49,238.49,1074
11/19/2001,09:51,238.63,238.63,238.44,238.44,632
11/19/2001,09:52,238.34,238.49,238.34,238.34,5097
11/19/2001,09:53,238.58,238.58,238.58,238.58,211
11/19/2001,09:54,239.25,239.43,239.25,239.25,1032
11/19/2001,09:55,239.34,239.96,239.34,239.58,1074
11/19/2001,09:57,240.1,240.15,239.77,240.15,211
11/19/2001,09:58,239.91,240.29,239.29,239.29,6234
11/19/2001,09:59,239.29,239.29,238.96,238.96,126
11/19/2001,10:00,238.91,238.91,238.91,238.91,21
11/19/2001,10:01,239.29,239.29,239.29,239.29,1453
11/19/2001,10:02,239.39,239.48,238.87,239.48,484
11/19/2001,10:03,239.25,239.34,239.25,239.34,3644
11/19/2001,10:04,239.34,239.43,239.29,239.43,1285
11/19/2001,10:05,239.29,239.29,238.82,238.87,969
11/19/2001,10:06,238.72,238.72,238.58,238.58,484
11/19/2001,10:07,238.39,238.39,237.77,237.77,990
11/19/2001,10:08,238.11,238.11,237.87,238.01,653
11/19/2001,10:09,238.01,238.25,237.87,237.87,864
11/19/2001,10:11,237.63,237.63,237.39,237.44,1495
11/19/2001,10:12,237.44,237.44,236.97,236.97,990
11/19/2001,10:13,236.73,236.73,236.73,236.73,674
11/19/2001,10:14,236.4,236.44,236.4,236.44,800
11/19/2001,10:15,236.21,236.21,235.68,235.68,653
11/19/2001,10:16,235.45,235.45,235.35,235.35,885
11/19/2001,10:17,235.35,235.35,235.02,235.02,5076
11/19/2001,10:18,235.26,235.26,235.02,235.02,842
11/19/2001,10:19,235.02,235.4,235.02,235.16,1769
11/19/2001,10:20,234.78,235.3,234.78,235.3,2359
11/19/2001,10:21,235.4,235.78,235.4,235.78,2127
11/19/2001,10:22,236.21,236.21,235.59,236.11,484
11/19/2001,10:23,236.11,236.63,235.78,236.63,4507
11/19/2001,10:24,236.06,236.16,236.02,236.02,484
11/19/2001,10:25,236.02,236.02,235.73,235.78,2949
11/19/2001,10:26,235.78,235.78,235.64,235.64,1158
11/19/2001,10:27,235.4,235.68,234.78,235.68,674
11/19/2001,10:28,235.3,235.3,235.16,235.16,842
11/19/2001,10:29,235.4,235.64,234.88,235.64,1011
11/19/2001,10:30,236.06,236.06,236.06,236.06,105
11/19/2001,10:31,236.06,236.35,236.06,236.35,527
11/19/2001,10:33,236.49,236.63,236.49,236.63,316
11/19/2001,10:35,236.3,236.3,236.3,236.3,632
11/19/2001,10:38,236.73,236.73,236.73,236.73,105
11/19/2001,10:39,236.25,236.25,236.25,236.25,21
11/19/2001,10:40,236.87,236.92,236.87,236.92,105
11/19/2001,10:41,236.92,236.92,236.92,236.92,421
11/19/2001,10:42,237.25,237.39,237.25,237.39,1538
11/19/2001,10:44,237.39,237.39,237.39,237.39,5581
11/19/2001,10:45,237.58,237.87,237.44,237.44,10152
11/19/2001,10:46,237.39,237.77,237.16,237.16,632
11/19/2001,10:47,237.16,237.16,237.16,237.16,5476
11/19/2001,10:50,236.59,236.87,236.25,236.44,1074
11/19/2001,10:52,236.06,236.4,236.06,236.4,990
11/19/2001,10:54,236.21,236.21,236.21,236.21,4212
11/19/2001,10:55,236.21,236.21,235.97,236.21,1538
11/19/2001,10:56,235.97,235.97,235.45,235.45,1011
11/19/2001,10:57,235.45,235.64,235.4,235.64,1369
11/19/2001,10:58,235.87,235.97,235.87,235.97,569
11/19/2001,10:59,235.97,236.02,235.97,236.02,632
11/19/2001,11:01,236.06,236.11,235.97,235.97,2696
11/19/2001,11:02,236.4,236.4,236.16,236.16,1074
11/19/2001,11:03,236.4,236.78,236.4,236.73,569
11/19/2001,11:04,236.35,236.35,236.3,236.3,842
11/19/2001,11:05,236.3,236.35,236.3,236.35,2043
11/19/2001,11:06,236.21,236.21,236.21,236.21,927
11/19/2001,11:07,236.02,236.02,236.02,236.02,42
11/19/2001,11:08,236.02,236.25,236.02,236.25,168
11/19/2001,11:09,236.25,236.25,236.16,236.25,2190
11/19/2001,11:10,236.44,236.44,236.44,236.44,42
11/19/2001,11:12,236.06,236.06,236.06,236.06,21
11/19/2001,11:17,236.44,236.44,236.44,236.44,42
11/19/2001,11:18,236.44,236.44,236.44,236.44,379
11/19/2001,11:19,236.44,236.44,236.44,236.44,316
11/19/2001,11:20,236.44,236.44,236.44,236.44,421
11/19/2001,11:21,236.68,236.87,236.68,236.87,442
11/19/2001,11:24,236.59,236.59,236.59,236.59,21
11/19/2001,11:25,237.11,237.11,237.11,237.11,463
11/19/2001,11:26,236.87,236.87,236.87,236.87,105
11/19/2001,11:27,236.73,236.73,236.73,236.73,316
11/19/2001,11:28,236.68,236.68,236.68,236.68,6319
11/19/2001,11:29,236.87,236.87,236.49,236.49,1053
11/19/2001,11:31,236.54,236.54,236.54,236.54,211
11/19/2001,11:32,236.78,236.78,236.44,236.44,569
11/19/2001,11:36,236.21,236.21,236.02,236.02,6361
11/19/2001,11:38,235.97,236.16,235.97,235.97,737
11/19/2001,11:40,235.68,235.68,235.68,235.68,21
11/19/2001,11:41,235.87,235.87,235.87,235.87,8425
11/19/2001,11:42,236.11,236.11,236.11,236.11,505
11/19/2001,11:43,236.11,236.11,236.11,236.11,2527
11/19/2001,11:47,236.54,236.54,236.54,236.54,1053
11/19/2001,11:48,235.97,235.97,235.97,235.97,21
11/19/2001,11:50,236.21,236.21,235.97,235.97,126
11/19/2001,11:57,236.02,236.02,236.02,236.02,42
11/19/2001,11:58,236.16,236.16,236.16,236.16,21
11/19/2001,11:59,236.35,236.35,236.35,236.35,211
11/19/2001,12:09,236.63,236.63,236.63,236.63,211
11/19/2001,12:10,236.63,236.82,236.63,236.82,2275
11/19/2001,12:11,236.97,236.97,236.97,236.97,21
11/19/2001,12:12,237.25,237.25,237.25,237.25,653
11/19/2001,12:13,237.3,237.3,237.3,237.3,21
11/19/2001,12:14,237.3,237.54,237.3,237.54,1495
11/19/2001,12:15,237.54,237.58,237.54,237.58,463
11/19/2001,12:17,237.68,237.68,237.68,237.68,211
11/19/2001,12:18,237.39,237.39,237.06,237.11,400
11/19/2001,12:20,237.35,237.49,237.35,237.49,421
11/19/2001,12:21,237.49,237.49,237.35,237.35,716
11/19/2001,12:22,237.39,237.39,237.35,237.35,42
11/19/2001,12:26,237.16,237.16,237.16,237.16,1011
11/19/2001,12:29,236.82,237.25,236.82,236.92,3180
11/19/2001,12:31,237.25,237.25,237.25,237.25,421
11/19/2001,12:33,236.92,237.54,236.92,237.54,906
11/19/2001,12:34,237.54,237.54,237.54,237.54,4423
11/19/2001,12:36,238.25,238.25,238.25,238.25,927
11/19/2001,12:37,238.49,238.53,238.49,238.53,4634
11/19/2001,12:38,238.72,238.72,238.72,238.72,1853
11/19/2001,12:43,237.87,237.87,237.87,237.87,63
11/19/2001,12:44,238.39,238.39,238.39,238.39,1116
11/19/2001,12:46,238.39,238.39,238.39,238.39,8425
11/19/2001,12:47,237.82,238.44,237.82,238.44,632
11/19/2001,12:48,238.72,238.72,238.72,238.72,842
11/19/2001,12:52,239.25,239.25,239.25,239.25,211
11/19/2001,12:53,238.63,238.96,238.63,238.96,295
11/19/2001,12:56,238.68,238.68,238.68,238.68,105
11/19/2001,13:01,238.53,238.58,238.53,238.58,211
11/19/2001,13:10,238.82,238.82,238.82,238.82,674
11/19/2001,13:16,239.25,239.25,239.25,239.25,885
11/19/2001,13:18,239.29,239.34,239.29,239.29,1980
11/19/2001,13:19,239.29,239.29,239.29,239.29,1095
11/19/2001,13:21,239.53,239.53,239.53,239.53,2106
11/19/2001,13:24,239.58,239.58,239.58,239.58,1474
11/19/2001,13:25,239.67,239.72,239.67,239.72,1685
11/19/2001,13:26,239.72,239.72,239.72,239.72,1685
11/19/2001,13:27,239.91,240.1,239.91,240.1,2949
11/19/2001,13:28,240.24,240.34,240.24,240.34,2275
11/19/2001,13:29,240.38,240.38,240.38,240.38,105
11/19/2001,13:30,240.43,240.43,240.43,240.43,1222
11/19/2001,13:33,240.38,240.38,240.38,240.38,632
11/19/2001,13:36,240.48,240.48,239.77,239.77,232
11/19/2001,13:38,240.24,240.24,240,240,2843
11/19/2001,13:39,240.05,240.05,240.05,240.05,21
11/19/2001,13:40,240.67,240.67,240.67,240.67,105
11/19/2001,13:41,240.62,240.62,240.62,240.62,421
11/19/2001,13:44,240.29,240.48,240.29,240.48,1516
11/19/2001,13:45,240.72,240.72,240.72,240.72,421
11/19/2001,13:46,240.72,240.95,240.72,240.95,1959
11/19/2001,13:47,241.24,241.52,241.24,241.52,1685
11/19/2001,13:48,241.43,241.86,241.19,241.86,22157
11/19/2001,13:49,241.67,242.09,241.67,242.09,5518
11/19/2001,13:50,242.33,243.09,242.33,242.85,13564
11/19/2001,13:51,243.09,243.09,243.04,243.04,11374
11/19/2001,13:52,243.23,243.8,243.09,243.8,2696
11/19/2001,13:53,243.8,243.8,243.8,243.8,527
11/19/2001,13:54,243.8,244.04,243.8,244.04,6487
11/19/2001,13:55,244.09,244.42,243.66,244.42,2949
11/19/2001,13:56,244.04,244.04,244.04,244.04,21
11/19/2001,13:57,243.66,243.66,243.52,243.52,3117
11/19/2001,13:58,243.04,243.19,242.9,242.9,463
11/19/2001,13:59,242.81,242.81,242.62,242.81,1601
11/19/2001,14:00,242.47,242.52,242.47,242.47,1601
11/19/2001,14:01,242.62,242.85,242.47,242.85,2169
11/19/2001,14:02,242.9,243.19,242.9,243.19,737
11/19/2001,14:03,243.33,243.33,243.33,243.33,1264
11/19/2001,14:04,243.52,243.85,243.52,243.85,3096
11/19/2001,14:05,244.14,244.14,243.66,244.14,1474
11/19/2001,14:06,244.28,244.28,244.28,244.28,190
11/19/2001,14:07,244.18,244.18,244.18,244.18,421
11/19/2001,14:08,244.04,244.04,244.04,244.04,421
11/19/2001,14:09,243.8,243.8,243.8,243.8,21
11/19/2001,14:11,244.28,244.28,244.28,244.28,105
11/19/2001,14:13,244.47,244.47,244.47,244.47,21
11/19/2001,14:17,244.52,244.71,244.52,244.71,2212
11/19/2001,14:18,244.99,244.99,244.99,244.99,105
11/19/2001,14:19,245.23,245.23,245.23,245.23,842
11/19/2001,14:20,245.56,245.56,245.46,245.46,737
11/19/2001,14:21,245.7,246.08,245.7,245.84,1369
11/19/2001,14:22,245.8,245.84,245.75,245.75,2317
11/19/2001,14:23,245.99,246.03,245.94,246.03,1369
11/19/2001,14:24,246.32,246.32,246.32,246.32,211
11/19/2001,14:25,246.41,246.41,246.41,246.41,5266
11/19/2001,14:26,245.94,245.94,245.84,245.84,379
11/19/2001,14:27,246.22,246.22,245.94,245.94,105
11/19/2001,14:28,246.41,246.41,246.41,246.41,5266
11/19/2001,14:29,246.41,246.41,246.37,246.37,2422
11/19/2001,14:30,245.94,246.6,245.94,246.6,6424
11/19/2001,14:31,246.7,246.89,246.41,246.89,1559
11/19/2001,14:32,247.51,247.51,246.84,246.84,253
11/19/2001,14:33,247.36,247.51,247.36,247.51,1053
11/19/2001,14:34,247.27,247.79,247.27,247.79,569
11/19/2001,14:35,247.84,247.84,247.84,247.84,211
11/19/2001,14:37,247.7,247.7,247.7,247.7,758
11/19/2001,14:38,248.12,248.12,247.6,247.6,2886
11/19/2001,14:39,247.32,247.41,247.03,247.41,2864
11/19/2001,14:40,247.41,247.41,246.98,246.98,842
11/19/2001,14:41,247.03,247.36,246.37,246.89,17355
11/19/2001,14:42,246.37,246.37,246.37,246.37,1474
11/19/2001,14:43,246.32,246.32,246.18,246.18,590
11/19/2001,14:46,246.6,246.6,246.6,246.6,421
11/19/2001,14:47,246.89,246.89,246.89,246.89,1053
11/19/2001,14:48,246.89,246.89,246.89,246.89,21
11/19/2001,14:49,247.13,247.13,246.6,246.65,10700
11/19/2001,14:51,246.94,246.94,246.37,246.37,2527
11/19/2001,14:52,246.37,246.37,246.03,246.03,84
11/19/2001,14:53,246.37,246.37,245.84,245.84,2001
11/19/2001,14:54,245.84,245.84,245.42,245.42,1706
11/19/2001,14:55,245.42,245.46,245.42,245.46,1495
11/19/2001,14:56,245.13,245.7,245.13,245.23,10931
11/19/2001,14:57,245.37,245.37,245.08,245.23,1601
11/19/2001,14:58,245.37,245.37,245.32,245.32,611
11/19/2001,14:59,245.65,245.99,245.65,245.99,1053
11/19/2001,15:00,246.13,246.13,246.13,246.13,948
11/19/2001,15:02,245.99,245.99,245.99,245.99,1853
11/19/2001,15:03,245.99,245.99,245.94,245.94,15902
11/19/2001,15:04,245.75,245.75,245.65,245.65,527
11/19/2001,15:10,246.03,246.18,245.56,245.56,2422
11/19/2001,15:11,245.46,245.46,245.42,245.42,1285
11/19/2001,15:12,245.23,245.42,245.23,245.42,990
11/19/2001,15:13,244.71,244.71,244.71,244.71,421
11/19/2001,15:14,245.18,245.18,245.18,245.18,527
11/19/2001,15:15,244.8,244.99,244.56,244.99,105
11/19/2001,15:16,244.99,244.99,244.99,244.99,1095
11/19/2001,15:17,244.99,245.18,244.99,245.18,1137
11/19/2001,15:18,245.42,245.42,245.42,245.42,969
11/19/2001,15:19,245.23,245.23,245.23,245.23,5266
11/19/2001,15:23,246.03,246.03,246.03,246.03,63
11/19/2001,15:24,246.41,246.41,246.41,246.41,632
11/19/2001,15:28,246.41,246.41,246.41,246.41,3623
11/19/2001,15:29,246.27,246.27,246.22,246.22,484
11/19/2001,15:37,245.84,245.84,245.84,245.84,632
11/19/2001,15:38,245.51,245.51,245.51,245.51,42
11/19/2001,15:39,245.42,245.42,245.42,245.42,948
11/19/2001,15:40,245.56,245.56,245.04,245.04,906
11/19/2001,15:41,244.99,244.99,244.94,244.94,463
11/19/2001,15:42,244.71,244.71,244.71,244.71,421
11/19/2001,15:43,244.42,244.42,244.42,244.42,1474
11/19/2001,15:45,244.52,244.52,244.52,244.52,842
11/19/2001,15:46,244.56,244.56,244.56,244.56,842
11/19/2001,15:47,244.09,244.71,244.09,244.71,2422
11/19/2001,15:48,244.37,244.37,244.37,244.37,611
11/19/2001,15:51,244.71,244.71,244.71,244.71,1053
11/19/2001,15:54,244.09,244.52,244.09,244.52,253
11/19/2001,15:55,244.42,244.42,244.42,244.42,105
11/19/2001,15:57,244.42,244.42,244.42,244.42,21
11/19/2001,15:58,244.52,244.52,244.52,244.52,21
11/19/2001,15:59,244.52,244.52,244.47,244.47,84
11/19/2001,16:00,244.52,244.52,243.42,243.42,6255
11/20/2001,09:40,254.01,254.01,254.01,254.01,10973
11/20/2001,09:41,254.06,254.06,254.01,254.01,2317
11/20/2001,09:42,256.53,256.53,256.53,256.53,4212
11/20/2001,09:43,254.91,256.91,254.91,256.38,7498
11/20/2001,09:44,255.43,256.86,254.82,255.1,1832
11/20/2001,09:45,256.38,256.38,256.38,256.38,337
11/20/2001,09:46,257.1,257.57,256.38,257.57,5476
11/20/2001,09:47,257.62,257.62,256.43,256.43,337
11/20/2001,09:48,256.48,257.67,256.43,256.43,1495
11/20/2001,09:49,256.43,256.86,256.43,256.53,1179
11/20/2001,09:50,256.48,257.24,256.43,257.24,885
11/20/2001,09:51,256.62,257.24,256.38,256.48,842
11/20/2001,09:52,256.48,257.14,256.48,257.14,590
11/20/2001,09:53,256.57,257.29,256.57,257.29,1748
11/20/2001,09:54,257.33,257.33,257.33,257.33,442
11/20/2001,09:55,256.81,257.81,256.81,257.14,1327
11/20/2001,09:56,257.81,257.81,256.86,257.48,758
11/20/2001,09:57,257.86,258.43,257.86,258.43,842
11/20/2001,09:58,258.85,258.85,258.43,258.43,442
11/20/2001,09:59,258.33,258.33,258.33,258.33,84
11/20/2001,10:01,258.9,259.42,258.81,259.42,1179
11/20/2001,10:02,259.61,259.61,259.61,259.61,42
11/20/2001,10:03,258.76,259.19,258.76,258.76,3286
11/20/2001,10:04,258.76,259.19,258.76,259.19,2506
11/20/2001,10:05,259.23,259.23,258.9,258.9,253
11/20/2001,10:06,259.71,259.71,258.76,259.14,4023
11/20/2001,10:07,258.52,258.52,258.52,258.52,421
11/20/2001,10:08,258.52,258.52,258.52,258.52,505
11/20/2001,10:09,258.38,258.52,258.38,258.38,758
11/20/2001,10:10,258.52,258.85,257.95,257.95,4802
11/20/2001,10:11,258.52,258.52,258.52,258.52,527
11/20/2001,10:12,258.52,258.52,258.52,258.52,463
11/20/2001,10:13,258.38,258.38,257.95,257.95,1516
11/20/2001,10:14,257.95,258.05,257.9,257.95,4107
11/20/2001,10:15,257.81,257.81,257.52,257.57,13732
11/20/2001,10:16,257.52,257.67,257.33,257.67,695
11/20/2001,10:17,257.81,257.81,257.14,257.14,6845
11/20/2001,10:18,257.1,257.1,256.62,256.62,1369
11/20/2001,10:19,256.91,256.91,256.91,256.91,211
11/20/2001,10:20,257.05,257.1,256.86,256.86,948
11/20/2001,10:21,256.86,256.86,256.86,256.86,632
11/20/2001,10:22,256.86,256.86,256.86,256.86,105
11/20/2001,10:25,256.95,256.95,256.95,256.95,105
11/20/2001,10:26,256.62,256.62,256.48,256.48,358
11/20/2001,10:27,256.38,256.38,255.72,255.72,695
11/20/2001,10:29,255.67,256.24,255.67,256.24,548
11/20/2001,10:30,255.91,255.91,255.91,255.91,590
11/20/2001,10:31,255.72,255.72,255.67,255.67,632
11/20/2001,10:33,255.86,255.86,255.81,255.81,2127
11/20/2001,10:35,256.05,256.19,255.53,256.19,232
11/20/2001,10:36,256.38,256.38,256.38,256.38,105
11/20/2001,10:37,256.38,256.38,256.38,256.38,147
11/20/2001,10:38,256.38,256.38,256.38,256.38,105
11/20/2001,10:39,256.86,256.86,256.29,256.38,253
11/20/2001,10:40,256.86,256.86,256.86,256.86,42
11/20/2001,10:41,256.76,256.76,256.38,256.38,569
11/20/2001,10:42,256.24,256.24,256.24,256.24,21
11/20/2001,10:43,256.29,256.29,256.29,256.29,21
11/20/2001,10:44,256,256,256,256,421
11/20/2001,10:46,255.53,255.53,255.2,255.29,1474
11/20/2001,10:47,255.06,255.29,254.58,254.58,6234
11/20/2001,10:48,254.72,254.72,254.72,254.72,3791
11/20/2001,10:50,254.25,254.25,254.25,254.25,5266
11/20/2001,10:51,254.01,254.01,254.01,254.01,21
11/20/2001,10:52,254.58,254.58,254.06,254.06,1201
11/20/2001,10:53,254.06,254.06,254.01,254.01,421
11/20/2001,10:54,254.01,254.01,254.01,254.01,527
11/20/2001,10:57,254.25,254.25,254.01,254.01,442
11/20/2001,10:59,254.25,254.34,254.25,254.34,1264
11/20/2001,11:00,254.39,254.39,254.06,254.06,400
11/20/2001,11:02,254.82,254.82,254.82,254.82,1264
11/20/2001,11:03,254.96,254.96,254.96,254.96,21
11/20/2001,11:04,254.96,254.96,254.96,254.96,1158
11/20/2001,11:05,255.39,255.39,255.06,255.06,632
11/20/2001,11:06,254.96,254.96,254.96,254.96,632
11/20/2001,11:08,254.96,254.96,254.96,254.96,63
11/20/2001,11:09,254.15,254.91,254.15,254.91,1201
11/20/2001,11:10,254.82,254.82,254.82,254.82,84
11/20/2001,11:17,254.77,254.77,254.39,254.39,232
11/20/2001,11:20,255.2,255.53,255.2,255.53,126
11/20/2001,11:21,255.67,255.81,255.67,255.81,463
11/20/2001,11:22,255.86,255.91,255.81,255.81,147
11/20/2001,11:23,255.81,255.81,255.81,255.81,84
11/20/2001,11:24,255.29,255.29,255.29,255.29,21
11/20/2001,11:25,255.62,255.67,255.62,255.67,147
11/20/2001,11:26,255.67,255.67,255.67,255.67,42
11/20/2001,11:28,256.15,256.15,256.15,256.15,421
11/20/2001,11:29,256.15,256.43,256.15,256.43,1643
11/20/2001,11:30,256.43,256.76,256.43,256.62,737
11/20/2001,11:31,256.86,256.86,256.86,256.86,211
11/20/2001,11:32,257.52,257.52,257.52,257.52,211
11/20/2001,11:33,256.86,257.1,256.86,257.1,295
11/20/2001,11:34,257.29,257.48,257.29,257.48,190
11/20/2001,11:35,257.33,257.67,257.33,257.67,463
11/20/2001,11:38,257.71,257.71,257.71,257.71,316
11/20/2001,11:39,257.81,257.81,257.81,257.81,632
11/20/2001,11:42,258.24,258.24,258.24,258.24,21
11/20/2001,11:43,258.24,258.24,258.24,258.24,21
11/20/2001,11:44,258.28,258.62,258.28,258.33,1432
11/20/2001,11:45,258.38,258.38,258.38,258.38,232
11/20/2001,11:46,258.05,258.14,257.76,257.76,295
11/20/2001,11:47,257.48,258.05,257.48,258.05,948
11/20/2001,11:48,257.9,257.9,257.38,257.38,316
11/20/2001,11:49,257.81,257.81,257.38,257.38,274
11/20/2001,11:50,257.38,257.38,257.38,257.38,211
11/20/2001,11:51,257.33,257.33,257.33,257.33,105
11/20/2001,11:52,257.38,257.38,257.38,257.38,421
11/20/2001,11:53,257.52,257.52,257.52,257.52,421
11/20/2001,11:55,257.14,257.14,257.14,257.14,42
11/20/2001,11:56,257.71,257.71,257.71,257.71,63
11/20/2001,11:57,257.57,257.57,257.57,257.57,421
11/20/2001,11:58,257.62,257.62,257.62,257.62,211
11/20/2001,11:59,257.62,257.71,257.62,257.71,421
11/20/2001,12:00,257.81,257.81,257.38,257.81,1706
11/20/2001,12:01,257.76,257.9,257.76,257.9,927
11/20/2001,12:06,257.67,257.67,257.67,257.67,84
11/20/2001,12:07,257.43,257.43,257.43,257.43,211
11/20/2001,12:11,256.95,256.95,256.95,256.95,1432
11/20/2001,12:12,257.43,257.43,256.95,256.95,527
11/20/2001,12:13,257.48,257.76,257.48,257.76,1811
11/20/2001,12:14,257.24,257.24,257.24,257.24,21
11/20/2001,12:15,257.95,257.95,257.95,257.95,105
11/20/2001,12:17,258.05,258.05,258.05,258.05,1053
11/20/2001,12:21,257.67,257.67,257.52,257.52,232
11/20/2001,12:23,257.48,257.48,257.48,257.48,316
11/20/2001,12:24,257.43,257.43,257.43,257.43,1727
11/20/2001,12:26,257.86,257.86,257.86,257.86,63
11/20/2001,12:28,257.52,257.52,257.52,257.52,21
11/20/2001,12:30,257.81,257.81,257.52,257.71,5455
11/20/2001,12:31,257.86,257.86,257.86,257.86,42
11/20/2001,12:33,257.43,257.43,257.43,257.43,84
11/20/2001,12:34,257.1,257.1,257.1,257.1,63
11/20/2001,12:35,257.33,257.33,257.33,257.33,211
11/20/2001,12:36,257.19,257.19,257.19,257.19,126
11/20/2001,12:43,257.14,257.57,257.14,257.14,105
11/20/2001,12:45,257.14,257.14,257.14,257.14,21
11/20/2001,12:47,257.43,257.43,257.43,257.43,21
11/20/2001,12:48,257,257,257,257,21
11/20/2001,12:50,257.48,257.48,257.48,257.48,21
11/20/2001,12:52,257.1,257.1,257.1,257.1,21
11/20/2001,12:55,257.24,257.24,257.24,257.24,84
11/20/2001,12:56,257.29,257.29,257.29,257.29,21
11/20/2001,12:59,257.52,257.52,257.52,257.52,42
11/20/2001,13:00,257.57,257.57,257.52,257.52,253
11/20/2001,13:01,257.29,257.29,257.14,257.14,484
11/20/2001,13:02,256.95,256.95,256.86,256.86,1137
11/20/2001,13:05,257.29,257.29,257.29,257.29,126
11/20/2001,13:09,257.33,257.33,257.33,257.33,21
11/20/2001,13:20,257.29,257.29,257.29,257.29,21
11/20/2001,13:21,257.24,257.38,257.24,257.38,232
11/20/2001,13:22,256.86,257.24,256.86,257.24,316
11/20/2001,13:23,257.38,257.38,257.38,257.38,1264
11/20/2001,13:24,257.48,257.52,257.48,257.52,842
11/20/2001,13:25,257.57,257.71,257.57,257.71,842
11/20/2001,13:26,257.76,257.9,257.76,257.9,948
11/20/2001,13:32,258,258.19,257.95,258.19,927
11/20/2001,13:33,258.05,258.05,257.81,258.05,948
11/20/2001,13:34,258.33,258.33,258.33,258.33,21
11/20/2001,13:35,258.33,258.33,258.33,258.33,21
11/20/2001,13:40,258.28,258.28,258.28,258.28,105
11/20/2001,13:41,258.24,258.28,258.24,258.28,421
11/20/2001,13:42,258.47,258.52,258.47,258.52,463
11/20/2001,13:43,258.76,258.76,258.76,258.76,42
11/20/2001,13:46,259.09,259.09,259.09,259.09,84
11/20/2001,13:48,259.04,259.04,259.04,259.04,105
11/20/2001,13:50,259.04,259.04,259.04,259.04,316
11/20/2001,13:52,259.23,259.23,258.9,258.9,337
11/20/2001,13:53,259.14,259.14,259.14,259.14,842
11/20/2001,13:54,259.23,259.23,259.23,259.23,1853
11/20/2001,13:55,259,259,259,259,421
11/20/2001,13:57,259.28,259.28,259.28,259.28,421
11/20/2001,13:58,259.19,259.23,259.19,259.23,1137
11/20/2001,13:59,259.04,259.04,259.04,259.04,211
11/20/2001,14:00,259,259,258.62,258.62,484
11/20/2001,14:01,258.43,258.43,258.43,258.43,105
11/20/2001,14:02,258.28,258.28,257.9,257.9,1116
11/20/2001,14:03,257.81,257.81,257.81,257.81,21
11/20/2001,14:04,257.81,257.81,257.81,257.81,274
11/20/2001,14:06,258.19,258.19,258.19,258.19,1264
11/20/2001,14:08,258.52,258.52,258.52,258.52,2106
11/20/2001,14:09,258.24,258.24,257.95,257.95,10384
11/20/2001,14:10,258.05,258.05,258.05,258.05,211
11/20/2001,14:13,258.52,258.52,258.52,258.52,1053
11/20/2001,14:16,259,259.19,259,259,1896
11/20/2001,14:17,259.14,259.14,259.14,259.14,505
11/20/2001,14:18,259.28,259.28,259.28,259.28,569
11/20/2001,14:19,259.28,259.28,259.28,259.28,505
11/20/2001,14:20,258.95,259.14,258.95,259.14,316
11/20/2001,14:23,258.76,258.76,258.76,258.76,21
11/20/2001,14:24,258.14,258.57,258.14,258.52,2506
11/20/2001,14:25,258.52,258.57,258.52,258.57,1664
11/20/2001,14:27,258.52,258.52,258.52,258.52,211
11/20/2001,14:30,258.28,258.33,258.28,258.28,527
11/20/2001,14:31,258.57,258.71,258.57,258.71,63
11/20/2001,14:35,258.52,258.52,258.52,258.52,211
11/20/2001,14:36,258.47,258.47,258.47,258.47,1790
11/20/2001,14:39,258.43,258.43,258.43,258.43,63
11/20/2001,14:40,258.33,258.33,258.33,258.33,42
11/20/2001,14:42,258.38,258.38,258.38,258.38,63
11/20/2001,14:44,258.28,258.28,257.81,257.81,400
11/20/2001,14:45,258.28,258.28,258.28,258.28,421
11/20/2001,14:50,258.24,258.66,258.24,258.66,484
11/20/2001,14:52,258.24,258.24,258.24,258.24,211
11/20/2001,14:53,258,258,257.95,257.95,21483
11/20/2001,14:54,257.81,257.86,257.81,257.86,316
11/20/2001,14:56,257.76,257.76,257.76,257.76,211
11/20/2001,14:58,257.62,257.62,257.62,257.62,105
11/20/2001,15:00,257.62,257.62,257.62,257.62,42
11/20/2001,15:01,257.52,257.52,257.52,257.52,421
11/20/2001,15:03,257.9,257.9,257.9,257.9,42
11/20/2001,15:09,257.71,257.71,257.71,257.71,1896
11/20/2001,15:10,257.67,257.67,257.67,257.67,42
11/20/2001,15:11,257.29,257.29,257.29,257.29,211
11/20/2001,15:14,257.33,257.33,257.33,257.33,421
11/20/2001,15:15,257.33,257.33,257.33,257.33,421
11/20/2001,15:17,257.14,257.14,257.14,257.14,569
11/20/2001,15:18,257.29,257.29,257.29,257.29,421
11/20/2001,15:21,257.1,257.1,257.1,257.1,421
11/20/2001,15:22,257.1,257.19,257.1,257.19,842
11/20/2001,15:25,257.86,257.86,257.86,257.86,21
11/20/2001,15:26,257.81,257.81,257.81,257.81,2190
11/20/2001,15:27,257.81,257.86,257.76,257.86,1074
11/20/2001,15:28,258.05,258.66,258.05,258.66,168
11/20/2001,15:32,258,258.28,258,258.28,842
11/20/2001,15:36,257.9,258.24,257.9,258.24,232
11/20/2001,15:39,257.9,257.9,257.86,257.86,126
11/20/2001,15:40,257.9,257.9,257.9,257.9,421
11/20/2001,15:44,257.71,257.71,257.71,257.71,42
11/20/2001,15:45,257.86,257.86,257.81,257.81,737
11/20/2001,15:46,257.86,257.86,257.86,257.86,421
11/20/2001,15:48,257.81,257.81,257.81,257.81,42
11/20/2001,15:49,257.71,257.71,257.71,257.71,126
11/20/2001,15:50,258.19,258.19,258.19,258.19,421
11/20/2001,15:51,258.19,258.19,258.19,258.19,316
11/20/2001,15:52,257.9,257.9,257.9,257.9,126
11/20/2001,15:53,257.9,257.9,257.9,257.9,295
11/20/2001,15:54,257.81,257.81,257.81,257.81,10531
11/20/2001,15:55,258.28,258.47,258.28,258.47,885
11/20/2001,15:56,257.95,257.95,257.9,257.9,737
11/20/2001,15:57,257.9,257.9,257.9,257.9,84
11/20/2001,15:58,258.28,258.28,257.71,257.71,379
11/20/2001,15:59,257.71,257.81,257.71,257.81,1053
11/20/2001,16:00,257.76,257.76,257.71,257.71,6340
11/20/2001,16:08,256.86,256.86,256.86,256.86,8425
11/21/2001,09:40,260.75,260.75,260.75,260.75,1327
11/21/2001,09:41,261.09,261.09,259.76,259.76,1074
11/21/2001,09:42,260.75,260.75,260.75,260.75,3159
11/21/2001,09:43,259,259.95,257.86,257.86,26580
11/21/2001,09:45,256.72,256.72,256.38,256.38,316
11/21/2001,09:46,255.82,256.86,255.53,255.53,3328
11/21/2001,09:47,254.96,254.96,254.68,254.68,126
11/21/2001,09:49,255.67,255.67,254.96,254.96,10573
11/21/2001,09:50,255.63,255.63,254.11,254.11,379
11/21/2001,09:52,254.25,254.25,254.2,254.2,2928
11/21/2001,09:53,254.2,254.25,254.01,254.01,2148
11/21/2001,09:54,253.3,253.54,253.3,253.54,316
11/21/2001,09:55,253.06,253.06,253.06,253.06,1053
11/21/2001,09:56,252.82,252.82,252.4,252.4,4002
11/21/2001,09:57,253.06,253.06,252.21,252.21,2359
11/21/2001,09:58,253.06,253.06,252.87,253.06,19609
11/21/2001,09:59,253.92,253.92,253.11,253.11,4760
11/21/2001,10:00,254.2,254.39,253.3,253.54,2043
11/21/2001,10:01,254.25,254.25,253.39,253.68,8635
11/21/2001,10:02,254.01,254.01,253.11,253.3,4023
11/21/2001,10:03,253.2,253.2,253.06,253.06,2317
11/21/2001,10:04,252.21,252.21,252.21,252.21,1222
11/21/2001,10:05,252.06,252.06,252.06,252.06,421
11/21/2001,10:06,252.21,252.35,252.21,252.35,4318
11/21/2001,10:07,252.78,252.78,252.78,252.78,21
11/21/2001,10:08,252.97,252.97,252.97,252.97,42
11/21/2001,10:11,253.3,253.92,253.3,253.92,232
11/21/2001,10:13,254.01,254.01,254.01,254.01,4592
11/21/2001,10:14,254.01,254.11,254.01,254.11,885
11/21/2001,10:16,255.1,255.1,254.01,254.01,5897
11/21/2001,10:17,253.96,253.96,253.92,253.92,842
11/21/2001,10:19,253.77,254.39,253.77,254.39,6466
11/21/2001,10:20,253.87,253.92,253.87,253.92,2001
11/21/2001,10:21,253.63,253.63,253.63,253.63,42
11/21/2001,10:23,253.77,253.77,253.73,253.73,1938
11/21/2001,10:24,253.73,253.73,252.87,252.87,4907
11/21/2001,10:25,253.06,253.54,252.82,252.82,21589
11/21/2001,10:26,252.82,252.82,252.68,252.68,1369
11/21/2001,10:27,252.49,252.49,252.21,252.21,842
11/21/2001,10:28,252.73,252.82,252.73,252.82,632
11/21/2001,10:29,253.06,253.06,253.06,253.06,1032
11/21/2001,10:30,252.92,252.92,252.92,252.92,421
11/21/2001,10:32,253.39,253.39,252.68,252.68,632
11/21/2001,10:33,252.68,252.68,252.06,252.06,4739
11/21/2001,10:34,251.87,251.87,251.87,251.87,421
11/21/2001,10:35,251.92,251.92,251.78,251.87,864
11/21/2001,10:37,252.3,252.3,252.3,252.3,21
11/21/2001,10:41,252.16,252.16,252.16,252.16,21
11/21/2001,10:42,251.64,251.92,251.16,251.64,1116
11/21/2001,10:43,250.73,250.73,250.73,250.73,21
11/21/2001,10:45,250.69,250.69,250.69,250.69,105
11/21/2001,10:46,250.73,251.02,250.73,251.02,126
11/21/2001,10:47,251.16,251.16,251.16,251.16,42
11/21/2001,10:48,251.49,251.49,251.49,251.49,21
11/21/2001,10:53,252.73,252.73,252.73,252.73,21
11/21/2001,10:58,252.82,252.82,252.82,252.82,84
11/21/2001,11:05,254.11,254.11,254.11,254.11,42
11/21/2001,11:06,254.68,254.68,254.68,254.68,42
11/21/2001,11:07,254.72,254.72,254.72,254.72,211
11/21/2001,11:08,254.49,254.49,254.49,254.49,632
11/21/2001,11:09,255.29,255.39,255.29,255.39,1896
11/21/2001,11:10,255.39,255.39,255.39,255.39,1053
11/21/2001,11:12,255.67,255.67,255.67,255.67,211
11/21/2001,11:13,254.96,255.91,254.96,255.06,1369
11/21/2001,11:14,255.44,255.44,255.06,255.06,10952
11/21/2001,11:15,255.06,255.06,255.06,255.06,421
11/21/2001,11:16,255.06,255.06,255.06,255.06,105
11/21/2001,11:17,255.06,255.06,255.06,255.06,527
11/21/2001,11:19,254.72,254.72,254.72,254.72,1053
11/21/2001,11:21,254.53,254.53,254.53,254.53,211
11/21/2001,11:22,254.49,254.49,254.49,254.49,505
11/21/2001,11:23,254.3,254.3,254.3,254.3,1053
11/21/2001,11:25,254.34,254.34,254.34,254.34,737
11/21/2001,11:29,254.63,254.63,254.63,254.63,842
11/21/2001,11:30,254.96,254.96,254.96,254.96,5266
11/21/2001,11:32,255.44,255.86,255.44,255.44,1685
11/21/2001,11:34,255.2,255.2,255.2,255.2,316
11/21/2001,11:36,255.44,255.44,255.44,255.44,105
11/21/2001,11:37,256.24,256.38,256.24,256.38,2106
11/21/2001,11:38,256.86,256.86,256.86,256.86,211
11/21/2001,11:39,257.24,257.24,257.24,257.24,421
11/21/2001,11:40,257.1,258.24,257.1,258.24,31614
11/21/2001,11:42,257.67,257.67,257.67,257.67,421
11/21/2001,11:45,257.33,257.33,257.33,257.33,842
11/21/2001,11:46,257.05,257.05,257.05,257.05,421
11/21/2001,11:47,256.67,256.67,256.67,256.67,63
11/21/2001,11:49,256.67,256.67,256.57,256.57,337
11/21/2001,11:54,257,257.33,257,257.33,232
11/21/2001,12:00,257.05,257.05,256.81,256.81,253
11/21/2001,12:04,257.1,257.1,257.1,257.1,21062
11/21/2001,12:05,257.14,257.14,257.14,257.14,190
11/21/2001,12:08,257.24,257.24,257.24,257.24,42
11/21/2001,12:16,257.33,257.33,257.33,257.33,21
11/21/2001,12:19,258.24,258.24,258.24,258.24,421
11/21/2001,12:21,258.66,258.66,258.66,258.66,1264
11/21/2001,12:22,258.71,258.71,258.71,258.71,505
11/21/2001,12:25,259.19,259.19,259.19,259.19,842
11/21/2001,12:26,258.52,258.52,258.52,258.52,10531
11/21/2001,12:27,258.62,258.62,258.62,258.62,1053
11/21/2001,12:28,258.09,258.09,258.09,258.09,842
11/21/2001,12:37,259,259.09,259,259.09,1306
11/21/2001,12:40,258.62,259.09,258.62,259.09,463
11/21/2001,12:41,258.62,258.62,258.62,258.62,190
11/21/2001,12:44,257.76,257.76,257.67,257.67,948
11/21/2001,12:52,256.86,256.86,256.86,256.86,211
11/21/2001,12:53,256.67,257.19,256.53,257.19,611
11/21/2001,12:55,257.1,257.1,257.1,257.1,421
11/21/2001,12:57,257.29,257.29,257.29,257.29,42
11/21/2001,13:04,256.38,256.57,256.38,256.57,1137
11/21/2001,13:05,255.91,255.91,255.91,255.91,421
11/21/2001,13:06,255.53,255.53,255.53,255.53,232
11/21/2001,13:08,256.15,256.15,256.15,256.15,316
11/21/2001,13:21,256.67,256.67,256.67,256.67,421
11/21/2001,13:22,257.1,257.1,257.1,257.1,421
11/21/2001,13:28,257.52,257.52,257.52,257.52,211
11/21/2001,13:33,257.24,257.24,257.14,257.14,126
11/21/2001,13:34,257.19,257.19,257.19,257.19,527
11/21/2001,13:35,257.29,257.29,256.91,256.91,147
11/21/2001,13:36,256.86,256.86,256.86,256.86,211
11/21/2001,13:37,257.14,257.14,257.14,257.14,105
11/21/2001,13:40,256.95,257.1,256.86,257.1,5687
11/21/2001,13:41,256.95,256.95,256.95,256.95,5266
11/21/2001,13:59,256.53,256.53,256.53,256.53,421
11/21/2001,14:00,256.29,256.29,256.29,256.29,42
11/21/2001,14:02,254.49,254.49,254.49,254.49,2527
11/21/2001,14:03,254.39,254.49,254.01,254.01,2422
11/21/2001,14:04,254.01,254.01,254.01,254.01,1264
11/21/2001,14:05,253.63,253.63,253.63,253.63,5266
11/21/2001,14:06,254.49,254.49,254.49,254.49,316
11/21/2001,14:07,254.2,254.2,254.01,254.01,969
11/21/2001,14:08,254.01,254.01,254.01,254.01,274
11/21/2001,14:09,253.77,253.77,253.77,253.77,253
11/21/2001,14:10,254.58,254.58,254.58,254.58,42
11/21/2001,14:11,254.44,254.87,254.44,254.77,2843
11/21/2001,14:14,254.87,254.87,254.87,254.87,421
11/21/2001,14:15,254.53,254.53,254.53,254.53,421
11/21/2001,14:16,254.39,254.39,254.39,254.39,316
11/21/2001,14:17,254.39,254.39,254.39,254.39,211
11/21/2001,14:18,254.53,254.53,254.49,254.49,1474
11/21/2001,14:24,253.82,253.82,253.82,253.82,211
11/21/2001,14:26,253.92,253.92,253.92,253.92,21
11/21/2001,14:28,254.39,254.39,254.39,254.39,421
11/21/2001,14:31,254.82,254.82,254.82,254.82,421
11/21/2001,14:36,254.72,254.72,254.72,254.72,5266
11/21/2001,14:39,254.58,254.58,254.58,254.58,105
11/21/2001,14:53,253.68,253.68,253.68,253.68,21
11/21/2001,14:54,253.63,253.63,253.63,253.63,21
11/21/2001,14:57,254.53,254.53,254.53,254.53,527
11/21/2001,14:59,254.91,254.91,254.91,254.91,10531
11/21/2001,15:04,254.39,254.39,254.39,254.39,21
11/21/2001,15:07,255.29,255.29,255.29,255.29,21
11/21/2001,15:25,254.39,254.39,254.39,254.39,21
11/21/2001,15:31,253.82,253.82,253.82,253.82,10531
11/21/2001,15:35,254.25,254.25,254.25,254.25,1622
11/21/2001,15:41,255.29,255.39,255.29,255.39,527
11/21/2001,15:53,255.1,255.67,255.1,255.67,842
11/21/2001,15:54,255.91,255.91,255.67,255.67,6424
11/21/2001,15:56,255.34,255.82,255.34,255.82,4318
11/21/2001,15:58,255.2,255.58,255.2,255.58,1074
11/23/2001,09:39,249.74,249.74,249.74,249.74,505
11/23/2001,09:40,249.26,249.26,249.26,249.26,2991
11/23/2001,09:42,249.26,249.26,248.69,248.69,484
11/23/2001,09:45,250.45,250.45,250.45,250.45,632
11/23/2001,09:46,250.45,250.45,250.45,250.45,632
11/23/2001,09:47,249.97,249.97,249.97,249.97,421
11/23/2001,09:48,249.97,249.97,249.6,249.6,253
11/23/2001,09:49,249.69,249.69,249.69,249.69,421
11/23/2001,09:50,250.16,250.16,249.5,249.5,63
11/23/2001,09:54,248.65,248.65,248.27,248.27,632
11/23/2001,09:57,248.31,248.31,248.31,248.31,63
11/23/2001,10:00,248.41,248.41,248.41,248.41,63
11/23/2001,10:01,248.41,248.41,248.41,248.41,421
11/23/2001,10:02,248.31,248.31,248.12,248.12,232
11/23/2001,10:03,248.08,248.08,248.08,248.08,505
11/23/2001,10:04,247.84,247.84,247.84,247.84,211
11/23/2001,10:11,248.41,249.12,248.41,249.12,1201
11/23/2001,10:12,248.74,248.74,248.74,248.74,211
11/23/2001,10:16,249.79,249.79,249.79,249.79,105
11/23/2001,10:17,249.26,249.74,249.26,249.74,4318
11/23/2001,10:25,249.45,249.45,249.45,249.45,316
11/23/2001,10:28,249.45,249.45,249.45,249.45,105
11/23/2001,10:29,249.69,249.69,249.03,249.03,1095
11/23/2001,10:30,248.98,250.07,248.98,250.07,885
11/23/2001,10:31,250.16,250.16,250.16,250.16,1053
11/23/2001,10:36,250.21,250.21,250.21,250.21,695
11/23/2001,10:38,250.45,250.45,250.45,250.45,1053
11/23/2001,10:40,250.92,250.92,250.92,250.92,1053
11/23/2001,10:41,251.78,251.78,251.78,251.78,316
11/23/2001,10:43,251.97,251.97,251.97,251.97,21
11/23/2001,10:44,252.35,252.35,252.35,252.35,316
11/23/2001,10:47,252.59,252.59,252.59,252.59,211
11/23/2001,10:48,252.78,252.78,252.78,252.78,421
11/23/2001,10:50,252.97,252.97,252.97,252.97,737
11/23/2001,10:51,252.97,253.44,252.97,253.44,632
11/23/2001,10:52,253.3,253.44,253.3,253.3,4360
11/23/2001,10:53,253.73,253.73,253.73,253.73,842
11/23/2001,10:54,254.3,254.53,254.11,254.11,1390
11/23/2001,10:55,254.68,255.1,254.68,255.1,842
11/23/2001,10:59,256,256,256,256,421
11/23/2001,11:00,256.34,256.34,256.34,256.34,21
11/23/2001,11:02,256.81,256.81,256.81,256.81,632
11/23/2001,11:04,257.24,257.43,257.24,257.43,2064
11/23/2001,11:05,257.43,257.71,257.43,257.71,1685
11/23/2001,11:07,258.71,259.04,258.71,259.04,1474
11/23/2001,11:10,259.66,259.66,259.66,259.66,421
11/23/2001,11:12,259.71,259.71,259.71,259.71,21
11/23/2001,11:15,259.19,259.47,259.19,259.19,1601
11/23/2001,11:22,259.23,259.23,259.23,259.23,105
11/23/2001,11:26,259.23,259.23,259.23,259.23,10742
11/23/2001,11:32,259.61,259.61,259.61,259.61,21
11/23/2001,11:33,259.09,259.09,259.09,259.09,632
11/23/2001,11:34,258.95,258.95,258.43,258.43,358
11/23/2001,11:36,258.71,258.71,258.71,258.71,63
11/23/2001,11:38,258.76,258.76,258.76,258.76,126
11/23/2001,11:39,258.76,258.76,258.76,258.76,400
11/23/2001,11:41,258.52,258.52,258.52,258.52,211
11/23/2001,11:48,258.76,258.76,258.76,258.76,42
11/23/2001,11:49,258.76,258.76,258.76,258.76,21
11/23/2001,11:51,259.14,259.14,259.14,259.14,42
11/23/2001,11:52,259.66,259.66,259.66,259.66,253
11/23/2001,11:54,259.19,259.19,259.19,259.19,611
11/23/2001,11:57,259.42,259.42,259.42,259.42,147
11/23/2001,11:58,259.47,259.47,259.47,259.47,1664
11/23/2001,11:59,259.42,259.42,259.42,259.42,147
11/23/2001,12:00,259.47,259.47,259.47,259.47,21
11/23/2001,12:03,259.47,259.47,259.47,259.47,885
11/23/2001,12:06,259.38,259.38,259.38,259.38,5666
11/23/2001,12:16,259.8,259.8,259.8,259.8,105
11/23/2001,12:18,259.99,259.99,259.99,259.99,421
11/23/2001,12:21,260.56,260.56,260.56,260.56,21
11/23/2001,12:22,260.56,260.56,260.56,260.56,21
11/23/2001,12:23,260.8,260.8,260.8,260.8,316
11/23/2001,12:28,260.18,260.18,260.18,260.18,274
11/23/2001,12:29,259.99,259.99,259.99,259.99,105
11/23/2001,12:31,259.95,259.95,259.95,259.95,632
11/23/2001,12:32,259.9,259.9,259.9,259.9,421
11/23/2001,12:33,259.61,259.61,259.61,259.61,842
11/23/2001,12:34,259.19,259.19,259.19,259.19,2106
11/23/2001,12:42,259.28,259.33,259.28,259.33,1264
11/23/2001,12:45,259.23,259.23,259.23,259.23,1053
11/23/2001,12:46,259.57,259.61,259.57,259.61,653
11/23/2001,12:47,259.66,259.66,259.66,259.66,21
11/23/2001,12:51,259.09,259.09,258.85,258.85,737
11/23/2001,12:55,258.76,258.76,258.76,258.76,5266
11/23/2001,13:00,258.9,259.23,258.9,259.23,84
11/26/2001,09:38,253.06,253.06,253.06,253.06,168
11/26/2001,09:40,252.87,252.87,252.87,252.87,42
11/26/2001,09:41,252.87,252.87,252.87,252.87,63
11/26/2001,09:42,253.11,253.11,253.11,253.11,421
11/26/2001,09:44,254.77,254.77,254.72,254.72,527
11/26/2001,09:45,254.87,255.67,254.87,255.67,1179
11/26/2001,09:46,255.91,255.91,255.91,255.91,42
11/26/2001,09:48,254.49,255.1,254.49,255.1,3180
11/26/2001,09:49,255.1,255.1,255.1,255.1,1264
11/26/2001,09:50,255.1,255.53,254.87,255.25,3686
11/26/2001,09:51,254.87,254.87,254.11,254.11,864
11/26/2001,09:52,254.01,254.01,254.01,254.01,63
11/26/2001,09:53,254.11,254.11,254.11,254.11,105
11/26/2001,09:54,254.39,254.39,253.49,254.39,1137
11/26/2001,09:55,254.34,254.34,254.34,254.34,21
11/26/2001,09:58,254.39,254.39,254.39,254.39,1685
11/26/2001,09:59,254.01,254.01,254.01,254.01,105
11/26/2001,10:00,254.01,254.01,254.01,254.01,105
11/26/2001,10:01,254.25,254.3,254.25,254.25,4002
11/26/2001,10:02,254.44,254.44,254.25,254.25,63
11/26/2001,10:03,254.2,254.2,254.2,254.2,21
11/26/2001,10:04,253.63,253.73,253.63,253.73,1264
11/26/2001,10:05,253.58,253.58,253.58,253.58,21
11/26/2001,10:08,253.73,253.73,253.73,253.73,211
11/26/2001,10:10,254.15,254.15,254.15,254.15,484
11/26/2001,10:11,254.2,254.2,254.2,254.2,842
11/26/2001,10:13,254.49,254.49,253.63,253.63,2843
11/26/2001,10:15,254.34,254.34,254.3,254.3,168
11/26/2001,10:16,253.49,253.68,253.49,253.68,548
11/26/2001,10:17,253.49,253.49,252.68,252.87,421
11/26/2001,10:18,253.63,253.63,253.63,253.63,105
11/26/2001,10:19,252.73,252.82,252.63,252.63,885
11/26/2001,10:20,252.82,252.82,252.59,252.59,842
11/26/2001,10:22,251.78,251.78,251.78,251.78,527
11/26/2001,10:23,251.64,251.64,251.64,251.64,274
11/26/2001,10:24,252.06,252.11,251.64,251.64,1727
11/26/2001,10:25,251.49,251.49,251.16,251.16,4297
11/26/2001,10:26,251.16,251.16,251.16,251.16,105
11/26/2001,10:28,251.26,251.35,251.26,251.35,548
11/26/2001,10:30,251.64,251.64,251.64,251.64,126
11/26/2001,10:31,251.3,251.3,251.3,251.3,21
11/26/2001,10:33,251.97,251.97,251.97,251.97,1264
11/26/2001,10:37,252.02,252.25,252.02,252.25,864
11/26/2001,10:39,251.64,251.64,251.64,251.64,10531
11/26/2001,10:40,252.44,252.44,252.44,252.44,63
11/26/2001,10:41,252.35,252.35,252.35,252.35,105
11/26/2001,10:42,253.54,253.54,253.06,253.3,548
11/26/2001,10:43,253.3,253.3,253.3,253.3,105
11/26/2001,10:44,253.06,253.06,253.06,253.06,421
11/26/2001,10:45,252.87,252.87,252.59,252.59,2106
11/26/2001,10:50,253.16,253.16,253.16,253.16,105
11/26/2001,10:52,252.59,252.59,252.59,252.59,527
11/26/2001,10:53,252.82,252.82,252.25,252.73,253
11/26/2001,10:55,252.35,252.35,252.35,252.35,5266
11/26/2001,10:56,251.83,251.83,251.83,251.83,105
11/26/2001,10:57,252.11,252.4,252.11,252.4,1790
11/26/2001,10:58,252.59,252.59,252.59,252.59,105
11/26/2001,10:59,252.3,252.3,252.3,252.3,42
11/26/2001,11:01,253.01,253.01,253.01,253.01,21
11/26/2001,11:02,253.35,253.35,253.35,253.35,84
11/26/2001,11:10,252.92,252.92,252.92,252.92,21
11/26/2001,11:16,253.63,253.63,253.63,253.63,421
11/26/2001,11:18,253.73,253.73,253.73,253.73,21
11/26/2001,11:23,252.68,252.68,252.68,252.68,421
11/26/2001,11:25,252.97,252.97,252.92,252.97,253
11/26/2001,11:30,252.92,252.92,252.92,252.92,42
11/26/2001,11:31,252.97,253.54,252.97,253.54,147
11/26/2001,11:33,253.54,253.54,253.49,253.54,885
11/26/2001,11:34,253.73,253.73,253.73,253.73,358
11/26/2001,11:36,253.63,253.63,253.63,253.63,527
11/26/2001,11:38,253.77,253.77,253.77,253.77,42
11/26/2001,11:42,254.39,254.39,254.39,254.39,126
11/26/2001,11:44,254.01,254.01,254.01,254.01,42
11/26/2001,11:46,254.11,254.11,253.68,253.68,168
11/26/2001,11:56,254.44,254.44,254.44,254.44,42
11/26/2001,11:57,253.77,253.77,253.77,253.77,211
11/26/2001,11:58,253.54,253.54,253.54,253.54,211
11/26/2001,12:01,253.06,253.11,253.06,253.11,211
11/26/2001,12:02,253.01,253.01,253.01,253.01,105
11/26/2001,12:07,253.39,253.39,253.39,253.39,21
11/26/2001,12:08,253.35,253.35,253.35,253.35,211
11/26/2001,12:09,253.49,253.49,253.49,253.49,1053
11/26/2001,12:16,253.54,253.54,253.54,253.54,421
11/26/2001,12:19,254.01,254.01,254.01,254.01,632
11/26/2001,12:24,254.25,254.25,254.25,254.25,21
11/26/2001,12:29,254.2,254.2,254.2,254.2,842
11/26/2001,12:36,253.3,253.3,253.3,253.3,211
11/26/2001,12:37,253.54,253.54,253.54,253.54,527
11/26/2001,12:48,253.82,253.82,253.82,253.82,2633
11/26/2001,12:58,254.01,254.01,253.92,253.92,232
11/26/2001,13:04,253.54,253.54,253.54,253.54,1053
11/26/2001,13:06,253.39,253.92,253.39,253.92,274
11/26/2001,13:09,253.92,253.92,253.92,253.92,42
11/26/2001,13:10,253.96,253.96,253.96,253.96,211
11/26/2001,13:14,253.06,253.06,253.06,253.06,63
11/26/2001,13:29,253.39,253.39,253.39,253.39,21
11/26/2001,13:53,253.35,253.35,253.35,253.35,21
11/26/2001,14:01,253.39,253.39,253.39,253.39,63
11/26/2001,14:06,253.96,253.96,253.96,253.96,105
11/26/2001,14:08,253.96,253.96,253.77,253.77,190
11/26/2001,14:25,254.25,254.25,254.25,254.25,21
11/26/2001,14:32,254.96,254.96,254.96,254.96,21
11/26/2001,14:38,255.72,255.72,255.72,255.72,232
11/26/2001,14:39,255.72,255.86,255.34,255.34,1074
11/26/2001,14:41,256.01,256.01,256.01,256.01,21
11/26/2001,14:42,256.15,256.15,256.15,256.15,21
11/26/2001,14:44,255.72,255.72,255.72,255.72,842
11/26/2001,14:50,255.01,255.44,255.01,255.44,253
11/26/2001,14:55,254.53,254.53,254.53,254.53,1285
11/26/2001,14:56,253.96,253.96,253.87,253.87,484
11/26/2001,14:58,254.63,254.63,254.63,254.63,527
11/26/2001,15:01,254.11,254.11,254.11,254.11,21
11/26/2001,15:03,253.92,253.92,253.92,253.92,190
11/26/2001,15:04,254.11,254.11,254.11,254.11,21
11/26/2001,15:05,254.44,254.44,254.44,254.44,842
11/26/2001,15:06,254.25,254.72,254.25,254.72,105
11/26/2001,15:09,254.01,254.01,254.01,254.01,211
11/26/2001,15:12,254.11,254.11,254.11,254.11,42
11/26/2001,15:13,254.25,254.25,254.25,254.25,42
11/26/2001,15:22,254.34,254.34,254.34,254.34,21
11/26/2001,15:24,254.39,254.39,254.39,254.39,21
11/26/2001,15:26,254.44,254.44,254.44,254.44,63
11/26/2001,15:29,254.49,254.49,254.49,254.49,4002
11/26/2001,15:34,254.39,254.39,254.39,254.39,42
11/26/2001,15:37,254.2,254.2,254.2,254.2,42
11/26/2001,15:40,253.77,253.82,253.77,253.82,274
11/26/2001,15:46,253.54,253.54,253.54,253.54,63
11/26/2001,15:49,253.96,253.96,253.96,253.96,21
11/26/2001,15:51,253.96,253.96,253.96,253.96,42
11/26/2001,15:55,254.2,254.2,254.2,254.2,211
11/27/2001,09:37,255.33,255.33,255.33,255.33,63
11/27/2001,09:39,253.53,253.53,253.29,253.29,695
11/27/2001,09:44,254.14,254.14,254.14,254.14,632
11/27/2001,09:45,254.71,254.71,254.24,254.24,3494
11/27/2001,09:46,254,254,254,254,2421
11/27/2001,09:48,253.29,253.43,253.29,253.43,1074
11/27/2001,09:50,253.43,253.43,253.43,253.43,42
11/27/2001,09:51,252.72,252.72,252.72,252.72,10526
11/27/2001,09:52,253,253,252.72,252.72,379
11/27/2001,09:53,253.1,253.1,253.1,253.1,211
11/27/2001,09:54,252.43,252.43,251.63,251.63,63
11/27/2001,09:57,251.2,251.2,250.87,250.87,316
11/27/2001,09:58,250.91,251.77,250.91,251.77,863
11/27/2001,09:59,251.77,252.24,251.77,252.24,589
11/27/2001,10:00,251.29,251.29,251.29,251.29,526
11/27/2001,10:01,251.77,251.77,251.77,251.77,211
11/27/2001,10:03,249.96,249.96,249.87,249.87,421
11/27/2001,10:06,250.63,250.63,250.63,250.63,421
11/27/2001,10:12,251.48,251.48,251.39,251.39,1263
11/27/2001,10:13,251.86,251.86,251.39,251.39,653
11/27/2001,10:17,252.15,252.15,252.05,252.05,653
11/27/2001,10:22,252.62,252.62,252.62,252.62,42
11/27/2001,10:23,253.24,253.24,253.24,253.24,421
11/27/2001,10:29,255.09,255.09,255.09,255.09,589
11/27/2001,10:32,254.76,254.76,254.67,254.67,2737
11/27/2001,10:33,254.86,254.86,254.67,254.67,4842
11/27/2001,10:34,254.38,254.43,253.67,253.67,1347
11/27/2001,10:35,254.9,255.05,254.9,254.9,6000
11/27/2001,10:36,255.05,255.09,255.05,255.09,42
11/27/2001,10:39,255.95,256.38,255.95,256.38,63
11/27/2001,10:43,255.43,255.43,255.33,255.33,674
11/27/2001,10:44,255.33,255.33,255.33,255.33,442
11/27/2001,10:46,255.14,255.14,255.14,255.14,21
11/27/2001,10:50,254.67,254.67,254.67,254.67,1053
11/27/2001,10:51,254.67,254.67,254.14,254.14,1284
11/27/2001,10:53,253.81,253.81,253.76,253.76,63
11/27/2001,10:55,254.24,254.24,254.24,254.24,211
11/27/2001,10:56,254.24,254.24,254.24,254.24,421
11/27/2001,10:59,254.62,254.62,254.62,254.62,21
11/27/2001,11:00,254.86,254.86,254.86,254.86,21
11/27/2001,11:02,253.72,253.72,253.72,253.72,42
11/27/2001,11:04,253.67,253.67,253.67,253.67,42
11/27/2001,11:06,254.52,254.52,254.52,254.52,42
11/27/2001,11:07,254.95,254.95,254.33,254.33,3095
11/27/2001,11:09,255.09,255.09,255.09,255.09,105
11/27/2001,11:10,255.95,255.95,255.95,255.95,2021
11/27/2001,11:11,256.52,258.18,256.52,257.14,1705
11/27/2001,11:12,257.47,257.47,257.28,257.28,126
11/27/2001,11:13,255.81,257.75,255.81,257.75,13683
11/27/2001,11:14,257.71,257.71,257.71,257.71,211
11/27/2001,11:16,257.61,257.61,257.61,257.61,253
11/27/2001,11:18,257.37,257.37,257.37,257.37,105
11/27/2001,11:19,257.37,257.61,257.37,257.61,168
11/27/2001,11:20,257.37,257.42,257.37,257.42,211
11/27/2001,11:22,257.33,257.33,257.09,257.09,1895
11/27/2001,11:23,257.28,257.28,256.8,256.99,63
11/27/2001,11:24,256.85,256.85,256.85,256.85,42
11/27/2001,11:25,256.61,256.61,256.61,256.61,2105
11/27/2001,11:26,256.76,256.76,256.76,256.76,421
11/27/2001,11:27,256.85,256.85,256.76,256.76,3789
11/27/2001,11:29,257.37,257.85,257.37,257.56,13725
11/27/2001,11:30,257.42,257.42,257.42,257.42,1263
11/27/2001,11:31,257.94,257.94,257.47,257.47,4273
11/27/2001,11:32,257.47,257.47,257.47,257.47,1053
11/27/2001,11:33,257.28,257.66,257.28,257.66,1010
11/27/2001,11:37,257.94,257.94,257.71,257.71,3516
11/27/2001,11:38,257.9,257.9,257.9,257.9,211
11/27/2001,11:39,257.94,258.18,257.94,258.18,232
11/27/2001,11:40,258.32,258.32,258.32,258.32,400
11/27/2001,11:41,258.85,258.85,258.85,258.85,632
11/27/2001,11:44,258.37,258.37,258.37,258.37,421
11/27/2001,11:46,257.66,258.04,257.66,258.04,6526
11/27/2001,11:47,257.61,257.61,257.61,257.61,147
11/27/2001,11:48,257.47,257.47,257.47,257.47,16420
11/27/2001,11:49,257.56,257.56,257.56,257.56,105
11/27/2001,11:50,257.37,257.37,257.37,257.37,737
11/27/2001,11:52,258.18,258.18,258.18,258.18,105
11/27/2001,11:55,258.32,258.32,257.9,257.9,211
11/27/2001,11:56,258.13,258.13,258.13,258.13,21
11/27/2001,11:58,258.13,258.18,258.13,258.18,189
11/27/2001,11:59,258.18,258.18,258.18,258.18,1032
11/27/2001,12:08,259.04,259.23,259.04,259.23,589
11/27/2001,12:09,259.27,259.37,259.27,259.37,526
11/27/2001,12:10,259.61,259.61,259.61,259.61,16420
11/27/2001,12:11,259.99,259.99,259.75,259.75,63
11/27/2001,12:12,260.03,260.46,260.03,260.46,589
11/27/2001,12:13,259.65,259.65,259.65,259.65,42
11/27/2001,12:14,259.75,259.75,259.75,259.75,21
11/27/2001,12:15,259.89,259.89,259.75,259.75,2842
11/27/2001,12:17,260.08,260.08,260.08,260.08,21
11/27/2001,12:18,260.41,260.41,260.41,260.41,842
11/27/2001,12:27,260.56,260.79,260.56,260.79,842
11/27/2001,12:29,260.94,260.94,260.94,260.94,800
11/27/2001,12:31,260.94,260.94,260.94,260.94,10526
11/27/2001,12:32,261.17,261.17,261.17,261.17,147
11/27/2001,12:33,261.17,261.17,261.17,261.17,105
11/27/2001,12:35,260.51,260.51,259.61,259.61,884
11/27/2001,12:36,260.56,260.56,259.75,260.56,4631
11/27/2001,12:37,259.56,259.56,259.56,259.56,421
11/27/2001,12:39,259.13,259.13,258.94,259.13,2421
11/27/2001,12:40,258.32,258.32,258.32,258.32,63
11/27/2001,12:41,259.13,259.13,259.13,259.13,10526
11/27/2001,12:42,258.75,258.75,258.75,258.75,211
11/27/2001,12:44,258.7,258.94,258.23,258.56,989
11/27/2001,12:45,258.61,258.61,258.61,258.61,274
11/27/2001,12:47,258.85,258.85,258.85,258.85,4631
11/27/2001,12:50,258.89,258.89,258.75,258.75,1095
11/27/2001,12:51,258.61,258.7,258.56,258.56,1053
11/27/2001,12:57,259.56,259.56,259.56,259.56,632
11/27/2001,12:59,259.84,259.84,259.84,259.84,42
11/27/2001,13:01,259.84,259.84,259.84,259.84,2737
11/27/2001,13:05,260.22,260.32,260.22,260.32,842
11/27/2001,13:06,259.89,259.89,259.89,259.89,21
11/27/2001,13:07,259.84,259.89,259.84,259.89,147
11/27/2001,13:11,260.08,260.08,260.08,260.08,1053
11/27/2001,13:18,260.7,260.7,260.27,260.27,253
11/27/2001,13:20,260.46,260.46,260.18,260.18,84
11/27/2001,13:21,260.46,260.46,260.46,260.46,5263
11/27/2001,13:22,260.51,260.51,260.51,260.51,21
11/27/2001,13:23,260.65,260.65,260.65,260.65,42
11/27/2001,13:24,260.37,260.37,260.37,260.37,42
11/27/2001,13:28,260.89,260.89,260.89,260.89,21
11/27/2001,13:30,261.03,261.03,260.56,260.56,147
11/27/2001,13:32,261.27,261.27,261.27,261.27,905
11/27/2001,13:34,262.03,262.03,262.03,262.03,189
11/27/2001,13:36,261.27,261.27,261.27,261.27,3158
11/27/2001,13:37,261.55,261.55,261.55,261.55,211
11/27/2001,13:39,261.6,261.6,261.03,261.03,863
11/27/2001,13:40,260.98,260.98,260.98,260.98,211
11/27/2001,13:44,260.56,260.56,260.56,260.56,105
11/27/2001,13:45,260.79,260.79,260.79,260.79,42
11/27/2001,13:46,261.13,261.13,261.13,261.13,632
11/27/2001,13:47,260.98,260.98,260.98,260.98,632
11/27/2001,13:55,261.84,261.84,261.84,261.84,3158
11/27/2001,13:57,262.36,262.36,262.12,262.12,232
11/27/2001,14:01,262.84,262.84,262.84,262.84,42
11/27/2001,14:07,262.98,263.03,262.41,262.46,3410
11/27/2001,14:09,262.5,262.5,262.5,262.5,105
11/27/2001,14:11,261.74,261.74,261.74,261.74,105
11/27/2001,14:12,261.55,261.55,261.55,261.55,21
11/27/2001,14:14,261.98,261.98,261.98,261.98,21
11/27/2001,14:15,261.51,261.51,261.51,261.51,105
11/27/2001,14:18,261.41,261.41,261.22,261.22,947
11/27/2001,14:24,261.27,261.27,261.27,261.27,105
11/27/2001,14:26,261.51,261.51,261.51,261.51,42
11/27/2001,14:27,260.84,260.84,260.84,260.84,84
11/27/2001,14:28,260.7,260.7,260.32,260.32,947
11/27/2001,14:29,260.65,260.65,260.65,260.65,842
11/27/2001,14:33,260.22,260.22,260.22,260.22,421
11/27/2001,14:34,260.08,260.08,260.08,260.08,421
11/27/2001,14:35,260.41,260.41,260.41,260.41,21
11/27/2001,14:40,260.27,260.27,260.27,260.27,105
11/27/2001,14:45,260.41,260.79,260.41,260.79,84
11/27/2001,14:49,260.41,260.94,260.41,260.94,189
11/27/2001,14:50,260.79,260.89,260.79,260.89,42
11/27/2001,14:51,260.41,260.41,260.41,260.41,42
11/27/2001,14:52,260.37,260.37,260.37,260.37,105
11/27/2001,14:57,259.99,259.99,259.99,259.99,2526
11/27/2001,15:02,259.27,259.27,259.27,259.27,610
11/27/2001,15:06,258.28,258.28,258.28,258.28,42
11/27/2001,15:08,259.27,259.27,259.27,259.27,63
11/27/2001,15:09,258.51,259.27,258.51,259.27,42
11/27/2001,15:10,259.46,259.46,259.46,259.46,21
11/27/2001,15:11,259.42,259.42,259.42,259.42,21
11/27/2001,15:16,259.23,259.23,259.23,259.23,589
11/27/2001,15:18,258.89,258.89,258.89,258.89,10526
11/27/2001,15:19,258.8,258.8,258.8,258.8,589
11/27/2001,15:20,258.42,258.42,258.18,258.18,884
11/27/2001,15:21,257.8,257.8,256.85,256.85,2252
11/27/2001,15:22,257.37,257.37,257.37,257.37,421
11/27/2001,15:23,256.9,256.9,256.76,256.76,842
11/27/2001,15:24,256.57,256.57,256.57,256.57,589
11/27/2001,15:26,256.57,256.9,256.52,256.52,274
11/27/2001,15:27,256.52,256.52,256.52,256.52,63
11/27/2001,15:28,257.04,257.14,256.95,257.14,2337
11/27/2001,15:29,257.14,257.14,257.14,257.14,105
11/27/2001,15:30,257.47,257.47,257.47,257.47,842
11/27/2001,15:31,257.37,257.37,257.37,257.37,126
11/27/2001,15:32,257.09,257.09,257.09,257.09,21
11/27/2001,15:34,256.8,256.8,256.8,256.8,21
11/27/2001,15:35,256.9,256.9,256.9,256.9,589
11/27/2001,15:37,257.18,257.28,257.18,257.28,189
11/27/2001,15:38,257.61,257.61,257.61,257.61,589
11/27/2001,15:39,257.37,257.37,257.37,257.37,2526
11/27/2001,15:40,257.33,257.9,257.28,257.9,63
11/27/2001,15:42,257.71,257.71,257.71,257.71,632
11/27/2001,15:46,257.75,257.75,257.71,257.71,1263
11/27/2001,15:49,257.8,258.32,257.8,258.32,589
11/27/2001,15:53,258.66,259.27,258.66,259.27,105
11/27/2001,15:57,258.89,259.46,258.89,259.42,674
11/27/2001,15:59,258.8,258.8,258.8,258.8,168
11/28/2001,09:38,254.17,254.17,254.17,254.17,147
11/28/2001,09:40,254.12,254.12,254.12,254.12,168
11/28/2001,09:42,254.07,254.07,254.07,254.07,3157
11/28/2001,09:43,254.17,254.17,253.45,253.45,316
11/28/2001,09:44,252.98,252.98,252.98,252.98,210
11/28/2001,09:46,253.45,253.55,253.45,253.45,1684
11/28/2001,09:47,253.45,253.45,252.98,252.98,20333
11/28/2001,09:48,253.12,253.12,252.84,253.03,1579
11/28/2001,09:49,252.84,253.07,252.84,253.07,1158
11/28/2001,09:50,253.07,253.07,253.03,253.07,1263
11/28/2001,09:51,253.17,253.22,253.17,253.22,758
11/28/2001,09:52,253.22,253.74,253.22,253.41,1368
11/28/2001,09:53,253.69,253.83,253.69,253.83,3789
11/28/2001,09:54,255.12,255.12,255.12,255.12,842
11/28/2001,09:55,255.35,256.68,255.35,255.97,716
11/28/2001,09:56,256.45,256.45,256.45,256.45,842
11/28/2001,09:57,255.45,255.45,255.45,255.45,1052
11/28/2001,09:58,256.73,256.73,256.73,256.73,1263
11/28/2001,09:59,256.73,256.78,255.59,255.59,5999
11/28/2001,10:00,255.78,255.78,255.64,255.64,442
11/28/2001,10:01,255.21,255.35,255.21,255.35,547
11/28/2001,10:02,255.16,255.16,254.64,254.88,1347
11/28/2001,10:03,255.12,255.12,254.17,254.17,10798
11/28/2001,10:04,254.55,254.55,254.55,254.55,842
11/28/2001,10:05,254.36,254.78,254.36,254.74,4526
11/28/2001,10:06,254.74,256.07,254.74,256.07,2547
11/28/2001,10:07,255.88,255.88,255.88,255.88,589
11/28/2001,10:10,255.35,256.11,255.35,256.11,4210
11/28/2001,10:11,255.21,255.21,255.21,255.21,21
11/28/2001,10:12,254.07,254.07,254.07,254.07,589
11/28/2001,10:13,254.88,255.35,254.88,255.35,5431
11/28/2001,10:14,255.59,255.88,255.54,255.88,1158
11/28/2001,10:15,255.59,255.92,255.59,255.92,147
11/28/2001,10:16,256.16,256.16,256.07,256.07,842
11/28/2001,10:17,256.64,256.64,256.64,256.64,589
11/28/2001,10:18,257.07,257.45,257.02,257.45,2063
11/28/2001,10:19,257.54,257.54,257.54,257.54,842
11/28/2001,10:20,257.78,258.02,257.78,258.02,547
11/28/2001,10:21,258.59,258.59,257.87,257.87,2421
11/28/2001,10:22,257.92,257.92,257.07,257.07,631
11/28/2001,10:23,257.07,257.73,256.83,257.73,3747
11/28/2001,10:24,256.64,256.64,256.54,256.54,863
11/28/2001,10:25,256.54,256.54,256.54,256.54,421
11/28/2001,10:26,256.54,256.54,256.54,256.54,21
11/28/2001,10:27,255.31,255.31,255.12,255.31,2947
11/28/2001,10:29,254.88,255.54,254.88,255.54,11788
11/28/2001,10:30,255.54,256.21,255.54,256.21,1915
11/28/2001,10:31,256.68,256.68,256.68,256.68,589
11/28/2001,10:33,256.21,256.59,256.21,256.49,2526
11/28/2001,10:34,256.4,256.4,256.4,256.4,1052
11/28/2001,10:36,256.16,256.16,256.16,256.16,631
11/28/2001,10:37,255.59,255.97,255.31,255.31,2126
11/28/2001,10:38,255.31,255.31,255.31,255.31,1052
11/28/2001,10:39,255.16,255.31,255.16,255.31,1284
11/28/2001,10:40,255.31,255.31,255.31,255.31,210
11/28/2001,10:41,255.4,255.4,255.4,255.4,589
11/28/2001,10:44,255.4,255.4,255.4,255.4,842
11/28/2001,10:46,255.97,255.97,255.97,255.97,589
11/28/2001,10:47,255.97,255.97,255.97,255.97,63
11/28/2001,10:49,256.11,256.11,256.11,256.11,589
11/28/2001,10:50,255.35,255.35,255.35,255.35,210
11/28/2001,10:52,255.64,255.64,255.64,255.64,1431
11/28/2001,10:53,255.64,255.78,255.64,255.78,2526
11/28/2001,10:54,256.11,256.11,256.11,256.11,589
11/28/2001,10:55,256.21,256.21,256.21,256.21,421
11/28/2001,10:56,257.07,257.07,257.07,257.07,21
11/28/2001,10:57,257.3,257.3,257.3,257.3,842
11/28/2001,10:58,258.11,258.11,258.11,258.11,3157
11/28/2001,10:59,257.26,257.26,257.26,257.26,1052
11/28/2001,11:01,256.26,256.3,256.21,256.3,1116
11/28/2001,11:02,256.3,256.3,256.3,256.3,2105
11/28/2001,11:04,257.49,257.49,257.49,257.49,1052
11/28/2001,11:05,257.97,257.97,257.97,257.97,4210
11/28/2001,11:07,257.92,257.92,257.92,257.92,210
11/28/2001,11:08,258.68,258.68,257.92,257.92,631
11/28/2001,11:14,259.2,259.63,259.2,259.63,4799
11/28/2001,11:18,258.11,258.11,258.11,258.11,210
11/28/2001,11:21,257.87,257.87,257.87,257.87,3157
11/28/2001,11:22,258.44,258.44,258.44,258.44,1052
11/28/2001,11:24,258.68,259.63,258.68,259.63,1158
11/28/2001,11:26,259.58,259.58,259.58,259.58,1052
11/28/2001,11:27,258.49,258.49,258.49,258.49,1052
11/28/2001,11:30,258.63,258.63,258.63,258.63,589
11/28/2001,11:35,258.21,258.21,258.21,258.21,1263
11/28/2001,11:36,258.35,258.35,258.35,258.35,589
11/28/2001,11:44,256.97,256.97,256.97,256.97,210
11/28/2001,11:45,256.97,256.97,256.97,256.97,210
11/28/2001,11:46,256.59,256.59,256.59,256.59,21
11/28/2001,11:58,257.07,257.07,257.07,257.07,105
11/28/2001,11:59,257.49,257.49,257.49,257.49,1263
11/28/2001,12:02,258.02,258.16,258.02,258.16,1263
11/28/2001,12:03,258.54,258.54,258.54,258.54,42
11/28/2001,12:04,258.02,258.02,258.02,258.02,210
11/28/2001,12:06,258.54,258.54,258.06,258.06,947
11/28/2001,12:07,258.06,258.06,257.78,257.92,2715
11/28/2001,12:11,257.54,257.78,257.54,257.78,1010
11/28/2001,12:12,257.78,257.78,257.49,257.49,105
11/28/2001,12:13,257.4,257.4,257.4,257.4,210
11/28/2001,12:19,257.49,257.49,257.49,257.49,210
11/28/2001,12:20,257.92,257.92,257.92,257.92,421
11/28/2001,12:24,258.44,258.44,258.44,258.44,63
11/28/2001,12:31,259.01,259.01,259.01,259.01,210
11/28/2001,12:33,258.4,258.4,258.4,258.4,63
11/28/2001,12:40,258.92,259.11,258.92,258.92,800
11/28/2001,12:41,258.25,258.25,258.25,258.25,21
11/28/2001,12:42,257.97,257.97,257.97,257.97,210
11/28/2001,12:45,258.59,258.59,258.59,258.59,21
11/28/2001,12:46,258.97,258.97,258.97,258.97,842
11/28/2001,12:48,259.63,259.96,259.63,259.96,1473
11/28/2001,12:49,259.87,259.87,259.87,259.87,105
11/28/2001,12:51,260.11,260.11,260.11,260.11,316
11/28/2001,12:52,260.49,260.49,259.63,259.63,400
11/28/2001,12:53,259.87,260.15,259.87,259.87,253
11/28/2001,12:54,259.87,259.87,259.87,259.87,421
11/28/2001,12:55,259.87,259.87,259.87,259.87,21
11/28/2001,12:58,259.92,260.49,259.87,259.87,2947
11/28/2001,12:59,260.58,260.58,260.58,260.58,800
11/28/2001,13:03,260.34,260.34,260.15,260.15,168
11/28/2001,13:04,260.11,260.11,260.11,260.11,1052
11/28/2001,13:07,260.34,260.63,260.34,260.63,589
11/28/2001,13:10,260.53,260.53,260.53,260.53,842
11/28/2001,13:11,260.91,260.91,260.91,260.91,84
11/28/2001,13:12,260.39,260.39,260.39,260.39,610
11/28/2001,13:13,260.63,260.63,260.63,260.63,21
11/28/2001,13:14,260.58,260.58,260.58,260.58,1052
11/28/2001,13:16,261.2,261.2,261.2,261.2,589
11/28/2001,13:17,260.39,260.39,260.39,260.39,21
11/28/2001,13:19,260.77,260.77,260.77,260.77,589
11/28/2001,13:21,260.77,260.77,260.77,260.77,2105
11/28/2001,13:25,261.1,261.1,261.1,261.1,21
11/28/2001,13:29,261.1,261.1,261.1,261.1,589
11/28/2001,13:30,261.06,261.06,261.06,261.06,526
11/28/2001,13:31,260.82,260.82,260.82,260.82,42
11/28/2001,13:33,260.82,260.82,260.58,260.58,316
11/28/2001,13:34,260.44,261.06,260.44,260.44,2084
11/28/2001,13:35,260.44,260.44,260.44,260.44,42
11/28/2001,13:36,260.44,260.44,260.44,260.44,800
11/28/2001,13:43,260.63,260.63,259.39,259.96,2736
11/28/2001,13:44,261.39,261.39,261.39,261.39,10525
11/28/2001,13:46,261.29,261.34,261.15,261.34,2021
11/28/2001,13:47,261.29,261.29,261.06,261.06,2315
11/28/2001,13:48,260.44,260.82,260.44,260.63,126
11/28/2001,13:49,261.25,261.25,261.25,261.25,21
11/28/2001,13:50,260.15,260.15,260.15,260.15,842
11/28/2001,13:52,260.44,260.44,260.44,260.44,21
11/28/2001,13:53,260.49,260.49,260.49,260.49,105
11/28/2001,13:54,260.63,260.63,260.63,260.63,21
11/28/2001,13:56,260.15,260.15,260.15,260.15,2042
11/28/2001,13:58,259.92,259.92,259.92,259.92,842
11/28/2001,13:59,259.73,259.73,259.73,259.73,63
11/28/2001,14:00,259.63,259.63,259.63,259.63,63
11/28/2001,14:01,258.92,258.92,257.73,257.73,3515
11/28/2001,14:02,258.92,258.92,256.54,256.54,6630
11/28/2001,14:03,256.54,257.02,256.07,256.21,8041
11/28/2001,14:04,257.83,257.83,257.02,257.83,5094
11/28/2001,14:05,256.78,256.87,256.78,256.87,6525
11/28/2001,14:06,257.73,257.73,256.92,256.92,2105
11/28/2001,14:07,256.83,256.87,256.54,256.54,3052
11/28/2001,14:08,256.54,256.54,256.54,256.54,295
11/28/2001,14:09,257.26,257.26,257.26,257.26,379
11/28/2001,14:10,257.26,257.26,257.26,257.26,274
11/28/2001,14:11,257.4,257.73,257.4,257.73,695
11/28/2001,14:12,258.11,258.11,256.54,256.54,2463
11/28/2001,14:13,256.3,256.3,256.07,256.07,1263
11/28/2001,14:14,256.07,256.07,256.07,256.07,631
11/28/2001,14:15,255.83,255.83,255.69,255.69,1052
11/28/2001,14:17,256.07,256.07,255.83,255.83,7367
11/28/2001,14:19,256.54,256.54,256.54,256.54,21
11/28/2001,14:22,257.35,257.73,257.35,257.73,547
11/28/2001,14:23,257.73,257.97,257.26,257.26,1305
11/28/2001,14:26,257.02,257.02,257.02,257.02,5262
11/28/2001,14:29,258.4,258.4,258.4,258.4,842
11/28/2001,14:30,258.68,258.68,258.68,258.68,126
11/28/2001,14:31,258.68,258.68,257.97,258.59,442
11/28/2001,14:32,257.97,257.97,257.64,257.68,3263
11/28/2001,14:34,257.83,257.83,257.83,257.83,21
11/28/2001,14:38,256.97,256.97,256.78,256.78,1052
11/28/2001,14:40,257.11,257.11,257.11,257.11,6315
11/28/2001,14:41,256.59,256.59,256.59,256.59,421
11/28/2001,14:42,256.54,256.54,256.54,256.54,526
11/28/2001,14:43,256.02,256.73,256.02,256.73,2694
11/28/2001,14:45,256.78,256.78,256.07,256.07,5473
11/28/2001,14:46,257.16,257.16,257.16,257.16,1263
11/28/2001,14:47,256.78,256.78,256.54,256.54,8420
11/28/2001,14:49,257.16,257.16,257.16,257.16,210
11/28/2001,14:50,257.35,257.35,256.68,257.11,5494
11/28/2001,14:51,257.26,257.3,257.26,257.3,1263
11/28/2001,14:52,257.3,257.3,257.3,257.3,631
11/28/2001,14:53,257.11,257.11,257.11,257.11,105
11/28/2001,14:55,256.92,256.92,256.92,256.92,1052
11/28/2001,14:58,257.07,257.07,257.07,257.07,21
11/28/2001,15:04,256.07,256.07,256.07,256.07,210
11/28/2001,15:05,257.54,257.54,257.54,257.54,1263
11/28/2001,15:06,257.73,257.73,257.73,257.73,3157
11/28/2001,15:08,258.21,258.21,258.21,258.21,421
11/28/2001,15:09,258.02,258.02,258.02,258.02,210
11/28/2001,15:10,258.4,258.4,258.4,258.4,210
11/28/2001,15:14,258.25,258.25,258.25,258.25,589
11/28/2001,15:16,257.02,257.54,256.97,256.97,9072
11/28/2001,15:17,257.26,257.26,257.26,257.26,2105
11/28/2001,15:18,256.78,256.78,256.78,256.78,421
11/28/2001,15:19,256.83,256.83,256.83,256.83,21
11/28/2001,15:22,256.78,256.78,256.78,256.78,210
11/28/2001,15:23,256.64,256.64,256.64,256.64,21
11/28/2001,15:25,257.35,257.35,257.3,257.3,610
11/28/2001,15:26,257.49,257.49,257.45,257.45,463
11/28/2001,15:37,257.02,257.02,257.02,257.02,5262
11/28/2001,15:39,257.26,257.26,257.26,257.26,63
11/28/2001,15:41,257.35,257.35,257.35,257.35,21
11/28/2001,15:42,257.26,257.26,257.26,257.26,105
11/28/2001,15:43,256.73,256.73,256.4,256.4,274
11/28/2001,15:44,256.73,256.73,256.02,256.02,11093
11/28/2001,15:45,256.02,256.07,256.02,256.07,316
11/28/2001,15:46,256.07,256.16,256.07,256.16,1158
11/28/2001,15:49,256.4,256.4,255.97,255.97,800
11/28/2001,15:50,256.07,256.07,256.07,256.07,105
11/28/2001,15:51,255.97,255.97,255.97,255.97,2105
11/28/2001,15:53,256.07,256.07,256.07,256.07,631
11/28/2001,15:54,256.07,256.07,255.73,255.88,2631
11/28/2001,15:55,255.92,255.92,255.92,255.92,210
11/28/2001,15:56,256.26,256.26,256.26,256.26,421
11/28/2001,15:57,256.26,256.26,256.26,256.26,210
11/28/2001,15:58,256.3,256.3,255.97,255.97,316
11/28/2001,16:06,255.78,255.78,255.78,255.78,5262
11/29/2001,09:38,257.97,257.97,257.97,257.97,232
11/29/2001,09:40,256.45,256.73,256.45,256.73,442
11/29/2001,09:43,257.16,257.16,255.97,256.02,17787
11/29/2001,09:45,254.83,254.97,254.83,254.97,674
11/29/2001,09:46,255.07,255.31,254.59,255.31,1179
11/29/2001,09:47,254.93,254.93,254.93,254.93,210
11/29/2001,09:49,254.59,254.59,254.59,254.59,842
11/29/2001,09:51,253.83,253.83,253.83,253.83,421
11/29/2001,09:52,253.5,253.5,253.26,253.26,63
11/29/2001,09:53,253.22,253.22,253.22,253.22,42
11/29/2001,09:54,253.5,253.5,253.5,253.5,1684
11/29/2001,09:55,253.45,254.17,253.45,253.79,5325
11/29/2001,09:56,253.98,254.64,253.98,254.64,653
11/29/2001,09:57,254.69,255.16,254.69,255.16,653
11/29/2001,09:58,254.36,254.45,254.36,254.4,5789
11/29/2001,09:59,253.74,253.74,253.69,253.69,232
11/29/2001,10:00,253.07,253.74,253.07,253.41,1137
11/29/2001,10:03,253.69,254.26,253.69,254.26,1010
11/29/2001,10:05,253.79,253.88,253.79,253.88,674
11/29/2001,10:06,253.93,253.93,253.93,253.93,105
11/29/2001,10:08,253.79,254.59,253.79,254.59,1831
11/29/2001,10:09,254.93,254.93,254.93,254.93,210
11/29/2001,10:10,255.02,255.02,255.02,255.02,1684
11/29/2001,10:11,255.12,255.35,255.12,255.35,253
11/29/2001,10:12,255.83,255.83,255.35,255.73,400
11/29/2001,10:13,255.73,256.26,255.73,256.26,421
11/29/2001,10:14,256.26,256.87,255.35,256.87,4631
11/29/2001,10:15,256.87,257.25,256.87,257.25,10946
11/29/2001,10:17,256.59,257.02,256.59,257.02,1368
11/29/2001,10:18,257.44,257.44,257.44,257.44,210
11/29/2001,10:19,257.68,257.78,257.68,257.78,863
11/29/2001,10:21,257.63,257.73,257.54,257.54,4315
11/29/2001,10:22,257.54,257.54,256.92,257.4,1494
11/29/2001,10:24,256.78,256.87,256.78,256.87,2315
11/29/2001,10:25,256.87,257.02,256.87,257.02,168
11/29/2001,10:26,257.54,257.68,257.54,257.54,2842
11/29/2001,10:27,257.68,258.4,257.68,258.4,758
11/29/2001,10:28,257.49,257.49,257.49,257.49,1095
11/29/2001,10:29,258.25,258.25,258.25,258.25,210
11/29/2001,10:30,258.16,258.16,258.16,258.16,21
11/29/2001,10:31,257.63,257.63,257.63,257.63,105
11/29/2001,10:32,257.63,257.63,257.63,257.63,210
11/29/2001,10:33,257.3,257.63,257.3,257.63,442
11/29/2001,10:34,257.25,257.92,257.25,257.92,1242
11/29/2001,10:35,258.3,258.35,258.21,258.21,842
11/29/2001,10:36,257.82,259.3,257.82,259.3,884
11/29/2001,10:39,259.49,259.49,258.82,258.82,2421
11/29/2001,10:40,258.68,258.68,258.68,258.68,210
11/29/2001,10:41,258.68,258.68,258.63,258.63,1263
11/29/2001,10:42,258.87,258.87,258.87,258.87,1263
11/29/2001,10:43,259.2,259.2,259.2,259.2,842
11/29/2001,10:44,259.2,259.92,259.2,259.92,3368
11/29/2001,10:45,260.63,260.63,260.63,260.63,1052
11/29/2001,10:46,260.72,261.2,260.3,261.2,2147
11/29/2001,10:47,261.15,261.15,260.58,260.68,1263
11/29/2001,10:48,260.82,260.82,260.06,260.34,1368
11/29/2001,10:49,260.34,260.82,260.34,260.68,4105
11/29/2001,10:50,260.25,260.25,260.25,260.25,147
11/29/2001,10:51,260.63,260.77,260.63,260.77,568
11/29/2001,10:52,260.77,261.34,260.63,261.34,2547
11/29/2001,10:53,261.15,261.15,260.58,260.58,8483
11/29/2001,10:54,260.25,260.25,259.77,259.96,7136
11/29/2001,10:55,259.54,259.54,259.16,259.16,2526
11/29/2001,10:56,259.87,259.87,259.39,259.39,421
11/29/2001,10:57,259.44,259.44,259.44,259.44,1684
11/29/2001,10:58,259.58,259.63,259.58,259.63,863
11/29/2001,10:59,259.63,259.63,259.63,259.63,210
11/29/2001,11:01,259.01,259.01,258.92,258.92,758
11/29/2001,11:02,258.92,259.16,258.92,259.16,1116
11/29/2001,11:03,257.97,257.97,257.97,257.97,421
11/29/2001,11:04,258.54,258.54,258.54,258.54,105
11/29/2001,11:05,258.59,258.59,258.59,258.59,105
11/29/2001,11:06,258.92,258.92,258.63,258.63,168
11/29/2001,11:07,259.11,259.11,259.11,259.11,210
11/29/2001,11:08,259.16,259.16,259.11,259.16,947
11/29/2001,11:09,259.06,259.49,259.06,259.25,8378
11/29/2001,11:10,259.44,259.44,259.44,259.44,21
11/29/2001,11:12,259.68,259.68,259.68,259.68,4210
11/29/2001,11:13,258.92,259.16,258.68,259.16,1263
11/29/2001,11:15,258.97,258.97,258.97,258.97,42
11/29/2001,11:16,258.59,258.59,258.59,258.59,316
11/29/2001,11:17,258.49,258.49,258.49,258.49,105
11/29/2001,11:18,258.49,258.49,258.49,258.49,21
11/29/2001,11:19,258.44,258.44,258.44,258.44,3157
11/29/2001,11:20,257.44,257.44,257.44,257.44,1894
11/29/2001,11:21,257.35,257.35,257.11,257.25,7788
11/29/2001,11:22,257.06,257.06,257.06,257.06,2105
11/29/2001,11:23,257.11,257.25,256.64,256.64,1010
11/29/2001,11:24,257.49,257.49,257.49,257.49,42
11/29/2001,11:27,257.02,257.02,257.02,257.02,631
11/29/2001,11:28,257.02,257.02,256.92,256.97,3052
11/29/2001,11:32,256.68,257.25,256.68,257.25,1052
11/29/2001,11:33,257.02,257.02,257.02,257.02,42
11/29/2001,11:34,257.11,257.11,257.11,257.11,63
11/29/2001,11:35,256.3,256.54,256.3,256.45,10967
11/29/2001,11:36,256.3,256.3,256.11,256.11,1263
11/29/2001,11:37,256.54,256.54,256.3,256.3,5283
11/29/2001,11:38,255.83,255.83,255.59,255.59,653
11/29/2001,11:39,255.35,255.35,255.35,255.35,42
11/29/2001,11:40,255.69,255.69,255.69,255.69,2947
11/29/2001,11:41,255.78,255.78,255.78,255.78,21
11/29/2001,11:42,256.11,256.11,256.11,256.11,21
11/29/2001,11:43,256.54,256.54,256.07,256.07,105
11/29/2001,11:45,256.78,256.78,256.78,256.78,42
11/29/2001,11:46,256.07,256.07,256.07,256.07,421
11/29/2001,11:48,256.64,256.64,256.54,256.54,905
11/29/2001,11:49,256.87,256.87,256.87,256.87,42
11/29/2001,11:52,256.78,256.78,256.78,256.78,21
11/29/2001,11:53,256.92,256.92,256.92,256.92,21
11/29/2001,11:54,256.4,256.4,256.4,256.4,21
11/29/2001,11:56,258.11,258.11,258.11,258.11,105
11/29/2001,11:57,258.16,258.16,257.87,257.87,10546
11/29/2001,11:58,257.73,257.73,257.73,257.73,126
11/29/2001,11:59,257.21,257.21,257.21,257.21,526
11/29/2001,12:04,258.21,258.21,258.16,258.16,442
11/29/2001,12:10,258.82,258.92,258.82,258.92,10819
11/29/2001,12:11,258.92,258.92,258.92,258.92,105
11/29/2001,12:13,259.77,259.77,259.77,259.77,3157
11/29/2001,12:14,259.77,259.77,259.77,259.77,5262
11/29/2001,12:19,259.58,260.06,259.58,260.06,232
11/29/2001,12:20,260.06,260.06,259.39,259.39,610
11/29/2001,12:21,259.39,259.39,259.39,259.39,3157
11/29/2001,12:25,260.11,260.11,260.11,260.11,21
11/29/2001,12:27,260.58,260.58,260.58,260.58,21
11/29/2001,12:32,259.35,259.35,259.35,259.35,42
11/29/2001,12:44,260.68,260.68,260.68,260.68,589
11/29/2001,12:45,259.82,259.82,259.82,259.82,105
11/29/2001,12:48,259.82,259.82,259.82,259.82,105
11/29/2001,12:54,260.68,260.68,260.68,260.68,210
11/29/2001,12:55,260.44,260.44,260.44,260.44,21
11/29/2001,13:18,260.06,260.06,260.06,260.06,589
11/29/2001,13:23,260.34,260.34,260.34,260.34,210
11/29/2001,13:24,260.96,260.96,260.96,260.96,589
11/29/2001,13:25,260.91,260.91,260.91,260.91,3157
11/29/2001,13:29,260.34,260.34,260.34,260.34,21
11/29/2001,13:30,260.58,260.58,260.34,260.34,610
11/29/2001,13:31,260.34,260.34,260.34,260.34,210
11/29/2001,13:32,260.44,260.44,260.44,260.44,42
11/29/2001,13:35,260.34,260.34,260.34,260.34,210
11/29/2001,13:40,260.34,260.34,260.3,260.3,42
11/29/2001,13:41,260.58,260.58,260.58,260.58,63
11/29/2001,13:47,259.92,259.92,259.92,259.92,21
11/29/2001,13:49,259.92,259.92,259.92,259.92,105
11/29/2001,14:01,260.34,260.34,260.34,260.34,84
11/29/2001,14:05,260.06,260.06,260.06,260.06,105
11/29/2001,14:09,261.1,261.2,261.1,261.2,42
11/29/2001,14:10,261.29,261.29,261.25,261.29,1958
11/29/2001,14:11,261.25,261.25,260.96,260.96,1116
11/29/2001,14:12,261.86,261.91,261.86,261.91,168
11/29/2001,14:13,261.06,261.1,261.06,261.1,589
11/29/2001,14:14,261.01,261.39,261.01,261.39,1852
11/29/2001,14:15,260.91,260.91,260.91,260.91,21
11/29/2001,14:17,260.77,260.82,260.77,260.82,421
11/29/2001,14:18,260.82,260.82,260.82,260.82,21
11/29/2001,14:19,261.2,261.2,261.2,261.2,21
11/29/2001,14:21,260.87,260.87,260.82,260.82,421
11/29/2001,14:23,261.39,261.39,261.39,261.39,21
11/29/2001,14:25,261.39,261.39,261.39,261.39,210
11/29/2001,14:27,260.96,260.96,260.96,260.96,210
11/29/2001,14:29,260.96,260.96,260.96,260.96,105
11/29/2001,14:32,261.44,261.44,261.44,261.44,2126
11/29/2001,14:35,260.82,260.82,260.82,260.82,421
11/29/2001,14:36,260.82,260.82,260.82,260.82,63
11/29/2001,14:37,260.68,260.68,260.68,260.68,842
11/29/2001,14:38,260.82,260.82,260.82,260.82,20207
11/29/2001,14:42,260.82,260.87,260.82,260.87,15366
11/29/2001,14:44,260.58,260.58,260.58,260.58,4210
11/29/2001,14:48,260.82,260.82,260.82,260.82,5052
11/29/2001,14:49,260.34,260.34,260.34,260.34,42
11/29/2001,14:50,260.15,260.15,260.15,260.15,21
11/29/2001,14:53,260.58,260.58,260.58,260.58,2105
11/29/2001,14:54,260.25,260.58,260.25,260.58,2315
11/29/2001,15:02,260.34,260.34,260.34,260.34,105
11/29/2001,15:03,259.87,259.87,259.87,259.87,105
11/29/2001,15:06,259.49,259.49,259.49,259.49,421
11/29/2001,15:10,259.82,259.82,259.82,259.82,842
11/29/2001,15:12,260.11,260.11,260.11,260.11,42
11/29/2001,15:16,260.25,260.25,260.25,260.25,105
11/29/2001,15:24,260.15,260.2,260.15,260.2,210
11/29/2001,15:26,260.34,260.39,260.34,260.39,1052
11/29/2001,15:28,260.44,260.82,260.44,260.82,421
11/29/2001,15:29,261.01,261.01,261.01,261.01,421
11/29/2001,15:31,261.29,261.29,261.29,261.29,189
11/29/2001,15:32,261.2,261.39,261.2,261.29,2547
11/29/2001,15:33,261.25,261.67,261.25,261.67,4820
11/29/2001,15:34,261.29,261.39,261.29,261.39,316
11/29/2001,15:35,261.77,261.77,261.77,261.77,42
11/29/2001,15:36,261.53,261.53,261.53,261.53,105
11/29/2001,15:37,262.05,262.05,262.05,262.05,526
11/29/2001,15:38,262.1,262.1,262.1,262.1,4210
11/29/2001,15:39,262.2,262.2,262.2,262.2,210
11/29/2001,15:40,261.96,261.96,261.29,261.29,526
11/29/2001,15:41,260.87,261.29,260.87,261.29,526
11/29/2001,15:42,261.77,262.39,261.77,262.39,4020
11/29/2001,15:43,262.34,262.34,261.91,261.91,631
11/29/2001,15:44,262.34,262.34,262.34,262.34,421
11/29/2001,15:45,262.58,262.77,262.58,262.58,1158
11/29/2001,15:46,262.77,262.77,262.77,262.77,42
11/29/2001,15:48,262.77,263.05,262.77,263.05,4231
11/29/2001,15:49,262.96,262.96,262.96,262.96,842
11/29/2001,15:50,263.43,263.43,262.24,262.24,1810
11/29/2001,15:52,262.81,262.81,261.96,261.96,147
11/29/2001,15:53,262.01,262.29,262.01,262.29,337
11/29/2001,15:54,262.81,262.81,262.81,262.81,316
11/29/2001,15:55,262.91,262.91,262.91,262.91,210
11/29/2001,15:56,262.91,262.91,262.91,262.91,210
11/29/2001,15:57,262.91,262.91,262.91,262.91,631
11/29/2001,15:58,262.34,263.29,262.34,263.29,10546
11/29/2001,15:59,262.77,262.91,262.77,262.91,1263
11/29/2001,16:15,262.91,262.91,262.91,262.91,105
11/30/2001,09:41,262.5,262.97,262.5,262.97,3515
11/30/2001,09:43,263.21,263.21,263.21,263.21,210
11/30/2001,09:44,263.21,263.21,262.21,262.21,84
11/30/2001,09:46,261.31,261.31,261.31,261.31,1158
11/30/2001,09:47,261.78,261.78,261.78,261.78,6104
11/30/2001,09:48,260.69,260.69,260.69,260.69,210
11/30/2001,09:51,262.21,262.21,262.21,262.21,105
11/30/2001,09:53,262.26,263.21,262.07,263.21,3262
11/30/2001,09:54,262.78,262.78,262.5,262.5,421
11/30/2001,09:55,262.5,262.5,262.02,262.02,1158
11/30/2001,09:56,262.02,262.02,261.54,261.54,631
11/30/2001,09:57,262.11,262.11,262.07,262.07,358
11/30/2001,09:58,261.78,261.88,261.78,261.83,1726
11/30/2001,09:59,262.26,262.26,262.26,262.26,421
11/30/2001,10:00,261.73,261.73,261.73,261.73,210
11/30/2001,10:01,261.21,261.21,260.83,260.83,316
11/30/2001,10:02,260.31,260.31,260.21,260.21,421
11/30/2001,10:04,260.69,261.88,260.69,261.73,779
11/30/2001,10:06,261.26,261.26,260.64,260.64,2105
11/30/2001,10:07,260.5,260.5,260.36,260.36,421
11/30/2001,10:08,260.78,260.78,260.78,260.78,210
11/30/2001,10:09,260.97,261.02,260.97,261.02,842
11/30/2001,10:11,260.83,260.83,260.83,260.83,1684
11/30/2001,10:12,260.69,260.93,260.69,260.78,1915
11/30/2001,10:13,260.93,261.12,260.93,261.07,1894
11/30/2001,10:15,260.97,260.97,260.97,260.97,105
11/30/2001,10:16,260.45,260.5,260.45,260.5,842
11/30/2001,10:17,260.36,260.5,259.98,259.98,6357
11/30/2001,10:19,259.93,260.12,259.93,260.12,1263
11/30/2001,10:21,259.69,259.69,259.69,259.69,421
11/30/2001,10:22,259.41,259.41,259.41,259.41,442
11/30/2001,10:23,259.31,259.31,259.31,259.31,421
11/30/2001,10:24,259.55,259.6,259.55,259.6,842
11/30/2001,10:25,259.74,260.4,259.74,260.4,3578
11/30/2001,10:26,260.4,260.83,260.26,260.83,274
11/30/2001,10:27,260.88,261.02,260.88,261.02,210
11/30/2001,10:28,260.36,260.36,260.36,260.36,421
11/30/2001,10:29,260.12,260.12,260.12,260.12,105
11/30/2001,10:31,260.26,260.26,260.26,260.26,421
11/30/2001,10:32,260.36,260.93,260.36,260.55,1284
11/30/2001,10:34,259.93,260.12,259.93,260.12,126
11/30/2001,10:35,259.88,259.98,259.88,259.98,232
11/30/2001,10:38,260.4,260.4,260.4,260.4,42
11/30/2001,10:40,260.55,260.55,260.55,260.55,631
11/30/2001,10:44,260.83,260.83,260.74,260.74,337
11/30/2001,10:47,261.26,261.35,261.26,261.35,274
11/30/2001,10:48,261.88,262.11,261.88,261.88,610
11/30/2001,10:49,262.26,262.5,262.26,262.5,568
11/30/2001,10:50,262.35,262.35,262.35,262.35,1052
11/30/2001,10:51,262.02,262.07,262.02,262.07,2294
11/30/2001,10:52,262.02,262.02,261.78,261.78,1368
11/30/2001,10:54,261.31,261.4,261.31,261.4,568
11/30/2001,10:56,261.97,261.97,261.97,261.97,210
11/30/2001,10:57,261.54,262.11,261.54,262.11,5283
11/30/2001,10:58,261.73,261.73,261.73,261.73,316
11/30/2001,10:59,261.83,261.83,261.73,261.73,126
11/30/2001,11:01,261.5,261.5,261.5,261.5,105
11/30/2001,11:03,261.88,261.88,261.88,261.88,421
11/30/2001,11:04,261.88,261.97,261.88,261.97,2778
11/30/2001,11:05,262.02,262.07,261.78,261.83,800
11/30/2001,11:06,262.02,262.02,262.02,262.02,758
11/30/2001,11:08,262.02,262.02,262.02,262.02,21
11/30/2001,11:09,262.21,262.21,262.21,262.21,631
11/30/2001,11:11,261.73,261.73,261.12,261.12,316
11/30/2001,11:12,260.88,260.88,260.83,260.83,526
11/30/2001,11:14,260.59,260.59,260.59,260.59,210
11/30/2001,11:15,260.93,260.93,260.93,260.93,210
11/30/2001,11:18,260.59,260.59,260.59,260.59,126
11/30/2001,11:20,261.31,261.31,261.31,261.31,21
11/30/2001,11:25,261.31,261.31,261.31,261.31,210
11/30/2001,11:27,261.69,261.69,261.69,261.69,421
11/30/2001,11:37,261.64,261.64,261.59,261.59,105
11/30/2001,11:43,261.73,262.02,261.73,262.02,2126
11/30/2001,11:47,261.69,261.69,261.69,261.69,210
11/30/2001,11:51,261.78,261.78,261.78,261.78,105
11/30/2001,11:56,261.92,261.92,261.92,261.92,21
11/30/2001,12:08,262.16,262.16,262.16,262.16,21
11/30/2001,12:11,262.54,262.54,262.54,262.54,2105
11/30/2001,12:12,263.11,263.11,263.11,263.11,421
11/30/2001,12:13,263.16,263.16,263.16,263.16,526
11/30/2001,12:14,262.78,263.16,262.64,262.92,947
11/30/2001,12:19,262.83,262.83,262.83,262.83,210
11/30/2001,12:23,263.02,263.45,263.02,263.45,12208
11/30/2001,12:24,263.45,263.59,263.45,263.59,631
11/30/2001,12:25,263.68,264.06,263.68,264.06,442
11/30/2001,12:26,264.16,264.49,264.16,264.49,842
11/30/2001,12:27,264.06,264.35,264.06,264.35,463
11/30/2001,12:28,263.92,263.92,263.92,263.92,631
11/30/2001,12:29,264.25,264.25,263.78,264.25,274
11/30/2001,12:33,263.73,264.16,263.73,264.16,84
11/30/2001,12:39,263.26,263.26,263.26,263.26,2105
11/30/2001,12:54,262.97,262.97,262.97,262.97,105
11/30/2001,13:03,263.45,263.45,263.45,263.45,21
11/30/2001,13:05,263.26,263.26,263.26,263.26,442
11/30/2001,13:09,262.54,262.54,262.54,262.54,21
11/30/2001,13:10,262.54,262.54,262.54,262.54,421
11/30/2001,13:18,263.11,263.11,263.11,263.11,21
11/30/2001,13:20,262.92,262.92,262.92,262.92,105
11/30/2001,13:21,262.88,262.88,262.88,262.88,105
11/30/2001,13:23,263.26,263.26,263.26,263.26,3157
11/30/2001,13:25,263.16,263.16,263.16,263.16,105
11/30/2001,13:29,263.02,263.02,263.02,263.02,421
11/30/2001,13:31,263.21,263.26,263.21,263.26,1726
11/30/2001,13:32,263.26,263.26,263.26,263.26,3136
11/30/2001,13:38,263.64,263.64,263.64,263.64,105
11/30/2001,13:39,263.68,263.68,263.68,263.68,210
11/30/2001,13:40,264.06,264.06,264.06,264.06,63
11/30/2001,13:41,264.35,264.35,264.35,264.35,105
11/30/2001,13:43,264.21,264.21,264.21,264.21,526
11/30/2001,13:45,264.11,264.11,264.11,264.11,21
11/30/2001,13:46,264.3,264.3,264.3,264.3,21
11/30/2001,13:48,264.3,264.3,264.3,264.3,42
11/30/2001,13:56,264.16,264.16,264.16,264.16,210
11/30/2001,14:00,264.59,264.59,264.59,264.59,105
11/30/2001,14:03,263.87,263.87,263.87,263.87,526
11/30/2001,14:04,263.87,263.87,263.87,263.87,316
11/30/2001,14:05,263.68,264.11,263.68,264.11,295
11/30/2001,14:09,264.11,264.11,264.11,264.11,42
11/30/2001,14:24,264.4,264.4,264.4,264.4,3157
11/30/2001,14:27,264.4,264.4,264.4,264.4,1052
11/30/2001,14:28,264.63,264.63,264.63,264.63,1263
11/30/2001,14:30,264.82,264.87,264.49,264.49,716
11/30/2001,14:32,265.44,265.44,265.44,265.44,105
11/30/2001,14:33,265.39,265.39,265.39,265.39,42
11/30/2001,14:34,265.06,265.06,265.06,265.06,21
11/30/2001,14:35,264.87,264.87,264.87,264.87,1263
11/30/2001,14:36,264.87,264.87,264.87,264.87,42
11/30/2001,14:38,265.35,265.35,265.35,265.35,21
11/30/2001,14:40,265.44,265.73,265.44,265.68,674
11/30/2001,14:41,265.77,265.77,265.77,265.77,105
11/30/2001,14:44,265.68,265.68,265.68,265.68,21
11/30/2001,14:46,265.3,265.3,265.3,265.3,21
11/30/2001,14:48,265.39,265.39,265.39,265.39,42
11/30/2001,14:49,265.11,265.11,265.11,265.11,210
11/30/2001,14:53,265.2,265.2,265.2,265.2,210
11/30/2001,14:55,265.63,265.63,265.63,265.63,105
11/30/2001,14:56,265.58,265.58,265.58,265.58,7577
11/30/2001,14:57,265.58,265.58,265.58,265.58,21
11/30/2001,14:58,265.06,265.06,265.06,265.06,63
11/30/2001,15:00,265.16,265.16,265.16,265.16,421
11/30/2001,15:01,265.06,265.06,265.06,265.06,568
11/30/2001,15:03,265.01,265.01,265.01,265.01,463
11/30/2001,15:05,264.49,264.49,264.49,264.49,210
11/30/2001,15:06,264.4,264.4,264.02,264.16,1410
11/30/2001,15:07,263.92,263.92,263.68,263.68,610
11/30/2001,15:08,263.21,263.21,262.92,262.92,842
11/30/2001,15:09,262.88,263.83,262.88,263.83,3052
11/30/2001,15:10,262.88,262.88,262.88,262.88,105
11/30/2001,15:12,262.92,262.97,262.78,262.78,842
11/30/2001,15:16,263.07,263.07,263.07,263.07,21
11/30/2001,15:17,263.16,263.16,263.16,263.16,63
11/30/2001,15:18,263.02,263.02,263.02,263.02,105
11/30/2001,15:19,263.26,263.26,263.26,263.26,316
11/30/2001,15:20,262.97,262.97,262.97,262.97,105
11/30/2001,15:23,263.45,263.54,263.45,263.54,316
11/30/2001,15:25,263.68,263.68,263.68,263.68,105
11/30/2001,15:26,264.16,264.44,264.16,264.44,4294
11/30/2001,15:28,264.11,264.11,264.11,264.11,42
11/30/2001,15:29,263.59,263.59,263.49,263.49,126
11/30/2001,15:31,264.06,264.06,264.06,264.06,210
11/30/2001,15:34,263.49,263.49,263.49,263.49,42
11/30/2001,15:35,264.06,264.06,264.06,264.06,21
11/30/2001,15:38,263.07,263.07,263.07,263.07,316
11/30/2001,15:40,263.68,263.68,263.68,263.68,105
11/30/2001,15:42,263.92,263.97,263.54,263.54,9198
11/30/2001,15:44,263.87,263.87,263.87,263.87,42
11/30/2001,15:45,263.83,263.83,263.83,263.83,42
11/30/2001,15:51,263.64,263.64,263.64,263.64,21
11/30/2001,15:52,263.45,263.45,263.45,263.45,63
11/30/2001,15:56,263.11,263.11,263.11,263.11,21
11/30/2001,15:59,262.5,263.21,262.5,263.21,442
11/30/2001,16:00,263.21,263.26,263.21,263.26,147
12/03/2001,09:37,260.83,260.83,260.12,260.12,274
12/03/2001,09:38,260.12,260.12,258.79,258.79,421
12/03/2001,09:39,258.69,258.69,258.69,258.69,1263
12/03/2001,09:40,259.17,259.17,259.17,259.17,2105
12/03/2001,09:42,258.69,258.69,258.22,258.22,1473
12/03/2001,09:45,259.31,259.41,259.17,259.41,5893
12/03/2001,09:46,259.79,260.21,259.79,260.21,1052
12/03/2001,09:47,260.97,262.35,260.97,262.35,1894
12/03/2001,09:48,262.35,263.4,262.35,263.3,905
12/03/2001,09:49,264.16,264.63,264.16,264.63,274
12/03/2001,09:50,264.63,264.63,264.63,264.63,779
12/03/2001,09:51,264.87,264.87,264.87,264.87,3157
12/03/2001,09:58,264.54,264.54,264.54,264.54,316
12/03/2001,10:00,263.45,263.45,262.97,263.21,1094
12/03/2001,10:02,264.16,264.16,264.16,264.16,2105
12/03/2001,10:03,265.39,265.39,265.39,265.39,210
12/03/2001,10:05,264.92,264.92,264.63,264.63,4231
12/03/2001,10:07,264.97,266.01,264.97,265.77,3052
12/03/2001,10:08,264.82,265.54,264.82,265.54,3768
12/03/2001,10:09,265.73,266.25,265.73,266.25,1073
12/03/2001,10:10,266.44,266.87,266.06,266.87,11703
12/03/2001,10:11,267.1,268.1,267.1,267.25,7262
12/03/2001,10:12,267.96,268.29,267.96,268.2,5767
12/03/2001,10:13,268.2,268.34,268.2,268.34,1368
12/03/2001,10:14,269.15,269.15,268.34,268.34,16207
12/03/2001,10:15,268.34,268.91,267.96,268.72,4841
12/03/2001,10:16,269,269.72,268.91,268.91,1305
12/03/2001,10:17,269.76,269.76,269.76,269.76,421
12/03/2001,10:18,269.76,269.91,269.76,269.91,4736
12/03/2001,10:19,270.67,270.67,270.33,270.43,463
12/03/2001,10:22,270.29,270.29,269.81,269.81,674
12/03/2001,10:23,269.86,270.29,269.86,270.29,842
12/03/2001,10:24,269.72,269.72,269.72,269.72,210
12/03/2001,10:25,270.1,270.1,269.72,270.1,1894
12/03/2001,10:26,270.33,270.33,270.33,270.33,210
12/03/2001,10:27,270.48,270.48,270.48,270.48,210
12/03/2001,10:30,269.62,269.62,269.62,269.62,1052
12/03/2001,10:31,269.62,269.62,269.62,269.62,737
12/03/2001,10:32,268.91,268.96,268.91,268.96,1094
12/03/2001,10:33,268.86,269.62,268.86,269.62,1284
12/03/2001,10:34,270.33,270.33,270.33,270.33,631
12/03/2001,10:35,270.33,270.86,269.62,270.14,4715
12/03/2001,10:36,271.57,271.57,271.19,271.52,442
12/03/2001,10:38,270.43,270.43,270.43,270.43,210
12/03/2001,10:39,270.33,270.33,270.33,270.33,42
12/03/2001,10:41,270.33,270.33,270.33,270.33,42
12/03/2001,10:43,269.81,269.81,269.81,269.81,21
12/03/2001,10:51,269.38,269.38,269.38,269.38,42
12/03/2001,10:52,269.38,269.43,268.81,269.43,884
12/03/2001,10:53,269.43,269.43,269.43,269.43,1747
12/03/2001,10:54,269.29,269.62,269.29,269.62,3704
12/03/2001,10:55,269.76,269.91,269.76,269.91,1263
12/03/2001,10:59,269.95,269.95,269.95,269.95,631
12/03/2001,11:00,269.86,269.86,269.72,269.72,442
12/03/2001,11:03,268.72,268.77,268.72,268.72,442
12/03/2001,11:05,268.48,268.48,268.48,268.48,21
12/03/2001,11:07,268.96,268.96,268.48,268.96,1915
12/03/2001,11:08,268.43,269.86,268.43,269.86,13050
12/03/2001,11:13,269.38,269.38,269.38,269.38,21
12/03/2001,11:14,269.81,269.91,269.81,269.91,232
12/03/2001,11:16,270,270,270,270,210
12/03/2001,11:20,269.81,269.86,269.48,269.86,295
12/03/2001,11:28,269.76,269.76,269.62,269.62,1052
12/03/2001,11:35,269.1,269.1,269.1,269.1,1052
12/03/2001,11:36,269.15,269.15,269.15,269.15,4210
12/03/2001,11:42,269.38,269.38,269.38,269.38,105
12/03/2001,11:43,269.43,269.81,269.29,269.34,1726
12/03/2001,11:47,268.96,269.05,268.96,269.05,631
12/03/2001,11:48,268.96,268.96,268.77,268.77,1789
12/03/2001,11:49,268.43,268.43,267.82,267.82,421
12/03/2001,11:55,268.01,268.2,267.96,268.2,737
12/03/2001,11:56,268.39,268.39,268.39,268.39,316
12/03/2001,11:58,268.01,268.01,268.01,268.01,21
12/03/2001,11:59,267.48,267.53,267.48,267.53,631
12/03/2001,12:03,266.39,266.77,266.39,266.77,442
12/03/2001,12:05,267.25,267.48,267.25,267.48,400
12/03/2001,12:17,268.24,268.34,268.24,268.34,6714
12/03/2001,12:18,268.39,268.39,268.39,268.39,126
12/03/2001,12:21,269,269,269,269,631
12/03/2001,12:23,268.62,268.62,268.62,268.62,210
12/03/2001,12:37,268.62,268.62,268.62,268.62,42
12/03/2001,12:41,267.96,267.96,267.96,267.96,105
12/03/2001,12:48,267.91,267.91,267.91,267.91,63
12/03/2001,12:50,267.91,267.91,267.91,267.91,42
12/03/2001,13:01,268.58,268.58,268.58,268.58,105
12/03/2001,13:04,268.39,268.43,268.39,268.43,631
12/03/2001,13:05,268.43,268.91,268.43,268.91,147
12/03/2001,13:12,269.24,269.24,269.24,269.24,210
12/03/2001,13:13,269.38,269.38,269.38,269.38,1052
12/03/2001,13:14,268.53,268.53,268.53,268.53,5262
12/03/2001,13:15,268.91,268.91,268.91,268.91,42
12/03/2001,13:18,269.67,269.67,269.57,269.57,1052
12/03/2001,13:20,270.1,270.24,269.86,269.86,526
12/03/2001,13:21,269.86,269.86,269.86,269.86,316
12/03/2001,13:22,269.86,269.86,269.86,269.86,631
12/03/2001,13:23,269.86,269.86,269.57,269.57,3157
12/03/2001,13:24,269.53,269.53,269.53,269.53,947
12/03/2001,13:25,269.62,269.62,269.62,269.62,2105
12/03/2001,13:28,269.86,269.86,269.86,269.86,210
12/03/2001,13:29,269.86,269.86,269.86,269.86,105
12/03/2001,13:32,269.95,269.95,269.95,269.95,316
12/03/2001,13:35,269.43,269.43,269.43,269.43,210
12/03/2001,13:47,270.48,270.48,270.48,270.48,210
12/03/2001,14:00,271,271,271,271,21
12/03/2001,14:03,270.76,270.76,270.76,270.76,526
12/03/2001,14:04,270.57,270.57,270.57,270.57,42
12/03/2001,14:06,271.05,271.05,270.57,270.57,547
12/03/2001,14:07,270.95,270.95,270.95,270.95,210
12/03/2001,14:08,271,271,271,271,210
12/03/2001,14:14,270.48,270.48,270.48,270.48,105
12/03/2001,14:15,270.81,270.81,270.81,270.81,12629
12/03/2001,14:16,270.71,270.71,270.71,270.71,210
12/03/2001,14:19,271.14,271.14,271.14,271.14,21
12/03/2001,14:20,270.81,271.05,270.81,271.05,2126
12/03/2001,14:26,270.29,270.29,270.29,270.29,105
12/03/2001,14:30,270.33,270.33,270.33,270.33,421
12/03/2001,14:36,270.1,270.1,270.1,270.1,316
12/03/2001,14:38,270.33,270.33,270.33,270.33,1052
12/03/2001,14:41,270.29,270.29,270.29,270.29,105
12/03/2001,14:51,269.86,269.86,269.86,269.86,210
12/03/2001,14:52,269.86,269.86,269.86,269.86,21
12/03/2001,14:53,269.24,269.24,268.53,268.53,1052
12/03/2001,14:54,269.29,269.29,268.43,268.43,358
12/03/2001,14:55,267.82,268.34,267.82,268.34,421
12/03/2001,15:02,267.48,267.48,267.48,267.48,5262
12/03/2001,15:03,267.25,267.25,267.25,267.25,210
12/03/2001,15:04,267.01,267.01,267.01,267.01,42
12/03/2001,15:08,267.91,267.91,267.91,267.91,1052
12/03/2001,15:10,267.2,267.2,267.2,267.2,421
12/03/2001,15:11,267.2,267.2,267.2,267.2,505
12/03/2001,15:12,267.39,267.39,267.39,267.39,421
12/03/2001,15:13,267.39,267.44,267.39,267.39,1979
12/03/2001,15:16,267.48,267.48,267.48,267.48,1137
12/03/2001,15:19,267.1,267.1,267.1,267.1,210
12/03/2001,15:22,267.58,267.58,267.48,267.48,631
12/03/2001,15:25,267.58,268.01,267.58,268.01,1705
12/03/2001,15:26,268.24,268.24,268.24,268.24,168
12/03/2001,15:27,267.72,267.72,267.72,267.72,421
12/03/2001,15:29,268.2,268.2,268.2,268.2,232
12/03/2001,15:32,268.34,268.39,268.34,268.39,1242
12/03/2001,15:33,268.2,268.2,267.72,267.72,589
12/03/2001,15:34,268.1,268.1,268.1,268.1,21
12/03/2001,15:36,268.1,268.1,268.1,268.1,758
12/03/2001,15:37,267.72,267.72,267.72,267.72,274
12/03/2001,15:38,267.67,267.67,267.67,267.67,63
12/03/2001,15:39,267.82,267.82,267.29,267.29,442
12/03/2001,15:41,267.39,267.39,267.39,267.39,210
12/03/2001,15:42,266.91,266.91,266.91,266.91,210
12/03/2001,15:47,267.48,267.48,267.48,267.48,21
12/03/2001,15:50,267.06,267.06,267.06,267.06,526
12/03/2001,15:51,267.01,267.01,267.01,267.01,63
12/03/2001,15:52,266.77,266.77,266.77,266.77,695
12/03/2001,15:53,266.82,266.82,266.77,266.77,905
12/03/2001,15:54,266.77,266.77,266.77,266.77,526
12/03/2001,15:55,266.68,266.68,266.39,266.39,232
12/03/2001,15:56,266.49,266.49,266.49,266.49,505
12/03/2001,15:57,266.39,266.39,266.39,266.39,421
12/03/2001,15:58,266.77,266.77,266.3,266.3,5704
12/03/2001,15:59,266.82,266.87,266.82,266.87,379
12/03/2001,16:01,267.01,267.01,267.01,267.01,2126
12/03/2001,16:29,266.06,266.06,266.06,266.06,421
12/04/2001,09:38,265.11,265.11,264.68,264.68,232
12/04/2001,09:40,264.63,264.63,264.63,264.63,105
12/04/2001,09:41,264.82,265.35,264.82,265.35,295
12/04/2001,09:42,265.44,265.68,265.44,265.49,274
12/04/2001,09:43,265.49,265.49,265.25,265.25,210
12/04/2001,09:44,265.16,265.2,264.21,264.82,2126
12/04/2001,09:45,264.82,264.82,264.16,264.68,716
12/04/2001,09:46,264.68,264.82,264.16,264.82,800
12/04/2001,09:47,264.25,264.78,263.78,264.78,547
12/04/2001,09:48,264.25,264.68,263.97,263.97,442
12/04/2001,09:49,264.21,264.3,263.78,264.3,2841
12/04/2001,09:50,263.78,264.63,263.78,264.63,379
12/04/2001,09:51,264.78,265.35,264.3,265.35,6420
12/04/2001,09:52,265.35,265.35,265.35,265.35,2105
12/04/2001,09:55,265.39,265.39,265.16,265.16,2841
12/04/2001,09:56,265.2,265.2,264.68,264.73,947
12/04/2001,09:57,264.87,264.87,264.44,264.44,63
12/04/2001,09:58,265.35,265.35,265.35,265.35,42
12/04/2001,10:00,266.06,266.06,265.49,265.49,1158
12/04/2001,10:05,265.11,265.11,265.11,265.11,316
12/04/2001,10:08,264.16,264.16,264.16,264.16,210
12/04/2001,10:09,264.16,264.16,263.68,264.16,5052
12/04/2001,10:10,263.3,263.68,263.3,263.68,210
12/04/2001,10:11,263.45,263.68,263.3,263.3,863
12/04/2001,10:12,262.97,262.97,262.97,262.97,21
12/04/2001,10:13,263.83,264.3,263.83,264.3,947
12/04/2001,10:14,264.63,264.63,264.63,264.63,21
12/04/2001,10:16,264.3,264.3,263.97,263.97,358
12/04/2001,10:18,263.54,263.68,263.54,263.68,421
12/04/2001,10:21,264.11,264.11,264.11,264.11,210
12/04/2001,10:22,263.45,263.45,263.35,263.35,337
12/04/2001,10:25,263.21,263.21,263.21,263.21,105
12/04/2001,10:26,263.97,263.97,263.87,263.87,63
12/04/2001,10:28,262.83,262.83,262.83,262.83,526
12/04/2001,10:30,262.88,262.88,262.88,262.88,210
12/04/2001,10:31,262.26,262.26,262.26,262.26,147
12/04/2001,10:33,262.45,262.45,262.4,262.4,463
12/04/2001,10:35,262.02,262.02,261.73,261.97,210
12/04/2001,10:36,261.78,261.83,261.78,261.83,232
12/04/2001,10:38,261.73,261.73,261.73,261.73,1052
12/04/2001,10:39,261.45,261.45,261.45,261.45,1052
12/04/2001,10:40,261.07,261.97,261.07,261.45,884
12/04/2001,10:41,261.83,262.4,261.83,262.02,758
12/04/2001,10:42,262.3,263.21,261.92,263.21,695
12/04/2001,10:43,262.45,263.49,262.45,263.49,463
12/04/2001,10:44,263.78,264.73,263.68,264.25,526
12/04/2001,10:45,264.82,264.82,263.92,263.97,1515
12/04/2001,10:46,263.92,264.06,263.3,263.64,4715
12/04/2001,10:47,263.59,263.59,263.59,263.59,21
12/04/2001,10:48,264.16,264.16,263.4,264.16,1915
12/04/2001,10:49,264.16,264.16,264.16,264.16,631
12/04/2001,10:51,264.4,264.4,264.4,264.4,210
12/04/2001,10:52,263.87,264.06,263.54,263.54,2736
12/04/2001,10:53,263.54,263.83,263.54,263.83,1642
12/04/2001,10:54,264.54,264.54,264.54,264.54,631
12/04/2001,10:55,264.68,264.68,264.68,264.68,842
12/04/2001,10:56,264.87,264.87,264.87,264.87,631
12/04/2001,10:59,264.21,264.21,264.21,264.21,631
12/04/2001,11:00,264.35,264.35,264.25,264.25,2315
12/04/2001,11:01,264.25,264.3,264.25,264.3,1684
12/04/2001,11:02,264.63,264.63,264.49,264.49,674
12/04/2001,11:03,264.54,264.63,264.54,264.59,758
12/04/2001,11:04,264.73,265.11,264.73,265.11,652
12/04/2001,11:07,264.73,264.73,264.73,264.73,21
12/04/2001,11:11,264.25,264.25,264.25,264.25,105
12/04/2001,11:15,263.78,263.78,263.78,263.78,105
12/04/2001,11:16,264.11,264.11,264.11,264.11,631
12/04/2001,11:17,264.25,264.25,264.25,264.25,631
12/04/2001,11:18,265.01,265.01,265.01,265.01,1473
12/04/2001,11:19,264.87,265.11,264.87,265.11,52725
12/04/2001,11:21,265.16,265.35,264.25,264.25,12124
12/04/2001,11:22,264.49,265.11,264.49,264.97,274
12/04/2001,11:23,266.06,266.06,266.06,266.06,842
12/04/2001,11:27,267.39,267.72,267.39,267.72,5262
12/04/2001,11:31,267.96,267.96,267.29,267.29,1579
12/04/2001,11:32,267.25,267.25,267.25,267.25,105
12/04/2001,11:33,267.2,267.96,267.2,267.96,547
12/04/2001,11:35,267.48,267.48,267.48,267.48,210
12/04/2001,11:39,269.34,270.05,269.34,270.05,1389
12/04/2001,11:40,268.67,269.62,268.67,269.62,3789
12/04/2001,11:41,269.62,269.62,269.62,269.62,1052
12/04/2001,11:44,269.38,269.38,269.34,269.34,232
12/04/2001,11:45,269.29,269.29,269.29,269.29,758
12/04/2001,11:46,269.48,269.48,269.48,269.48,21
12/04/2001,11:47,268.86,268.86,268.86,268.86,105
12/04/2001,11:48,268.86,269.53,268.86,269.53,295
12/04/2001,11:49,268.86,269.05,268.86,269.05,253
12/04/2001,11:50,268.67,269.76,268.67,269.76,674
12/04/2001,11:52,269.76,269.76,269.76,269.76,84
12/04/2001,11:58,269.76,269.76,269.1,269.1,3052
12/04/2001,11:59,268.91,268.91,268.62,268.62,526
12/04/2001,12:00,268.91,268.91,268.15,268.15,631
12/04/2001,12:01,268.72,268.72,268.72,268.72,21
12/04/2001,12:02,269.15,269.38,268.43,268.43,610
12/04/2001,12:03,268.67,268.67,268.67,268.67,21
12/04/2001,12:04,268.15,268.24,268.15,268.15,3199
12/04/2001,12:05,267.86,267.86,267.86,267.86,421
12/04/2001,12:06,267.48,267.48,267.48,267.48,1242
12/04/2001,12:07,267.67,268.39,267.67,268.39,295
12/04/2001,12:08,268.1,268.43,268.1,268.24,126
12/04/2001,12:09,268.34,268.34,268.29,268.29,42
12/04/2001,12:13,268.2,268.2,268.2,268.2,21
12/04/2001,12:18,267.06,267.06,267.06,267.06,421
12/04/2001,12:21,267.06,267.44,267.06,267.44,2000
12/04/2001,12:22,268.2,268.2,268.15,268.15,274
12/04/2001,12:23,268.15,268.15,268.15,268.15,295
12/04/2001,12:27,267.34,267.34,267.34,267.34,2105
12/04/2001,12:33,267.01,267.01,267.01,267.01,442
12/04/2001,12:36,267.1,267.1,267.1,267.1,21
12/04/2001,12:37,267.15,267.15,267.15,267.15,631
12/04/2001,12:39,266.96,266.96,266.96,266.96,21
12/04/2001,12:40,266.34,266.34,266.34,266.34,21
12/04/2001,12:41,267.06,267.06,266.34,266.34,1137
12/04/2001,12:43,267.1,267.1,267.01,267.01,631
12/04/2001,12:44,267.48,267.48,267.48,267.48,210
12/04/2001,12:47,267.77,267.77,267.77,267.77,84
12/04/2001,12:48,267.67,267.67,267.67,267.67,21
12/04/2001,12:49,267.58,267.58,267.58,267.58,84
12/04/2001,12:52,267.58,267.58,267.58,267.58,21
12/04/2001,12:55,267.58,267.58,267.58,267.58,210
12/04/2001,12:57,267.48,267.48,267.48,267.48,210
12/04/2001,12:58,267.48,267.48,267.48,267.48,210
12/04/2001,13:09,269.38,269.38,269.38,269.38,21
12/04/2001,13:10,269.62,269.62,269.62,269.62,21
12/04/2001,13:11,269.62,269.62,269.62,269.62,168
12/04/2001,13:12,269.38,269.38,269.38,269.38,10524
12/04/2001,13:14,268.91,268.91,268.91,268.91,421
12/04/2001,13:15,269.43,269.43,269.43,269.43,210
12/04/2001,13:16,269.67,269.67,269.67,269.67,21
12/04/2001,13:18,269.81,269.81,269.81,269.81,210
12/04/2001,13:19,269.86,269.86,269.86,269.86,63
12/04/2001,13:20,269.15,269.15,269.15,269.15,421
12/04/2001,13:21,269.15,269.15,268.72,268.72,421
12/04/2001,13:22,269.1,269.1,269.1,269.1,21
12/04/2001,13:23,269.24,269.24,269.24,269.24,1031
12/04/2001,13:24,269.38,269.38,268.91,268.91,210
12/04/2001,13:25,269.53,269.53,269.53,269.53,631
12/04/2001,13:27,269.91,269.91,269.91,269.91,210
12/04/2001,13:29,270.48,270.48,270.48,270.48,105
12/04/2001,13:33,269.67,269.67,269.67,269.67,21
12/04/2001,13:46,270.05,270.05,270.05,270.05,42
12/04/2001,13:50,270.57,270.57,270.57,270.57,2589
12/04/2001,13:51,270.71,270.71,270.71,270.71,210
12/04/2001,13:52,270.33,270.57,270.33,270.57,253
12/04/2001,13:53,270.67,270.67,270,270,232
12/04/2001,13:56,270.76,270.76,270.76,270.76,421
12/04/2001,13:57,270.71,270.71,270.71,270.71,210
12/04/2001,13:58,270.81,271.28,270.81,271.28,2105
12/04/2001,14:01,271.47,271.52,271.47,271.52,210
12/04/2001,14:03,270.71,270.71,270.71,270.71,316
12/04/2001,14:06,271.38,271.47,271.38,271.47,126
12/04/2001,14:16,271.28,271.28,270.62,270.62,484
12/04/2001,14:17,270.57,270.57,270.57,270.57,421
12/04/2001,14:19,271.05,271.05,271.05,271.05,1052
12/04/2001,14:20,271.05,271.05,271.05,271.05,210
12/04/2001,14:21,271.28,271.28,271.28,271.28,526
12/04/2001,14:25,270.81,271.05,270.81,271.05,1052
12/04/2001,14:26,270.81,270.81,270.81,270.81,210
12/04/2001,14:28,270.43,270.43,270.43,270.43,21
12/04/2001,14:32,271.76,271.76,271.76,271.76,21
12/04/2001,14:33,271.95,271.95,271.95,271.95,126
12/04/2001,14:36,272,272,272,272,1684
12/04/2001,14:38,272.23,272.23,272.23,272.23,631
12/04/2001,14:40,272.19,272.19,272.19,272.19,21
12/04/2001,14:42,272.23,272.23,272.23,272.23,631
12/04/2001,14:44,272,272,272,272,42
12/04/2001,14:47,272.33,272.33,272.33,272.33,210
12/04/2001,14:48,272.33,272.33,272.33,272.33,210
12/04/2001,14:50,272.71,272.71,272.71,272.71,210
12/04/2001,14:53,272.66,272.66,272.23,272.23,1579
12/04/2001,14:54,272.42,272.42,272.42,272.42,42
12/04/2001,14:56,272.47,272.47,272.47,272.47,5262
12/04/2001,15:00,273.14,273.14,273.14,273.14,21
12/04/2001,15:01,272.95,272.95,272.95,272.95,147
12/04/2001,15:02,272.19,272.19,272.09,272.09,210
12/04/2001,15:04,272.66,272.66,272.66,272.66,358
12/04/2001,15:06,273.09,273.09,273.09,273.09,42
12/04/2001,15:07,272.9,272.9,272.9,272.9,42
12/04/2001,15:11,273.14,273.14,273.14,273.14,21
12/04/2001,15:12,272.42,272.42,272.42,272.42,42
12/04/2001,15:16,272.42,272.42,272.42,272.42,42
12/04/2001,15:18,272.19,272.19,272.19,272.19,21
12/04/2001,15:20,272.23,272.23,272.23,272.23,210
12/04/2001,15:21,271.81,271.81,271.81,271.81,526
12/04/2001,15:22,271.81,271.81,271.62,271.62,10103
12/04/2001,15:25,271.14,271.14,271.14,271.14,84
12/04/2001,15:26,271.81,271.81,271.81,271.81,526
12/04/2001,15:29,271.81,271.81,271.81,271.81,210
12/04/2001,15:31,272.19,272.19,272.19,272.19,21
12/04/2001,15:34,272.71,272.71,272.71,272.71,210
12/04/2001,15:36,273.04,273.04,273.04,273.04,210
12/04/2001,15:37,273.18,273.18,273.18,273.18,1473
12/04/2001,15:40,273.37,273.37,273.37,273.37,210
12/04/2001,15:42,273.37,273.37,273.37,273.37,21
12/04/2001,15:44,273.18,273.9,273.18,273.9,189
12/04/2001,15:45,273.66,273.66,273.66,273.66,274
12/04/2001,15:47,273.33,273.33,273.33,273.33,21
12/04/2001,15:48,273.61,273.61,273.61,273.61,105
12/04/2001,15:49,273.28,273.28,273.28,273.28,2126
12/04/2001,15:50,273.66,274.23,273.66,274.23,2273
12/04/2001,15:52,272.9,273.37,272.9,273.33,463
12/04/2001,15:53,273.37,273.37,273.37,273.37,421
12/04/2001,15:54,273.33,273.61,273.18,273.61,2147
12/04/2001,15:55,273.61,273.61,273.61,273.61,21
12/04/2001,15:56,273.66,274.37,273.66,274.37,2063
12/04/2001,15:57,274.37,274.37,274.37,274.37,8882
12/04/2001,15:59,274.37,274.37,274.37,274.37,3157
12/04/2001,16:00,273.56,273.56,273.47,273.47,421
12/04/2001,16:06,274.37,274.37,274.37,274.37,17680
12/04/2001,16:10,274.23,274.23,274.23,274.23,842
12/04/2001,16:20,272.9,272.9,272.9,272.9,31572
12/04/2001,16:56,268.91,268.91,268.91,268.91,5262
12/04/2001,17:02,273.9,273.9,273.9,273.9,21
12/04/2001,17:03,271.28,271.28,271.28,271.28,84
12/04/2001,17:04,270.81,270.81,270.81,270.81,21
12/05/2001,09:37,279.16,281.78,279.16,281.78,4356
12/05/2001,09:38,281.78,281.78,281.78,281.78,210
12/05/2001,09:39,282.25,282.63,281.54,281.68,2378
12/05/2001,09:40,282.63,282.63,282.11,282.11,1852
12/05/2001,09:41,281.78,282.63,281.78,282.63,11007
12/05/2001,09:42,282.73,283.91,282.73,283.91,3178
12/05/2001,09:43,282.82,283.3,282.82,283.3,3178
12/05/2001,09:44,283.49,283.87,283.39,283.44,694
12/05/2001,09:45,283.87,284.01,283.44,283.87,1957
12/05/2001,09:46,284.15,284.15,284.15,284.15,673
12/05/2001,09:47,285.05,285.05,284.25,284.34,547
12/05/2001,09:48,284.06,284.34,284.06,284.34,1157
12/05/2001,09:49,284.91,284.91,284.91,284.91,84
12/05/2001,09:50,284.63,284.82,284.63,284.82,3178
12/05/2001,09:51,284.53,284.72,284.53,284.63,1515
12/05/2001,09:52,284.67,284.72,284.15,284.15,126
12/05/2001,09:53,284.06,285.2,284.06,285.1,2462
12/05/2001,09:54,284.91,285.1,284.91,285.1,379
12/05/2001,09:55,286.05,286.05,285.1,286.05,4104
12/05/2001,09:56,285.96,285.96,285.96,285.96,1052
12/05/2001,09:57,286.29,286.29,286.29,286.29,63
12/05/2001,09:58,285.77,286.05,285.29,285.29,1115
12/05/2001,09:59,285.72,285.81,285.2,285.81,1242
12/05/2001,10:00,285.81,286.29,285.53,285.96,1999
12/05/2001,10:01,286,286.29,285.72,285.81,5556
12/05/2001,10:02,286.43,286.72,286.43,286.72,358
12/05/2001,10:03,287.24,287.24,286.81,286.81,6103
12/05/2001,10:04,287.86,287.86,287.86,287.86,421
12/05/2001,10:05,287.24,287.76,287.19,287.38,779
12/05/2001,10:06,287.95,287.95,287.24,287.34,10628
12/05/2001,10:07,287.48,287.67,286.81,287.67,1221
12/05/2001,10:08,287,287.48,287,287.48,7429
12/05/2001,10:09,287.48,287.48,286.62,286.62,4272
12/05/2001,10:10,286.62,287.48,286.53,286.53,884
12/05/2001,10:11,286.58,286.81,286.53,286.58,10586
12/05/2001,10:12,286.96,286.96,286.48,286.48,2336
12/05/2001,10:13,286.96,286.96,286.15,286.15,14226
12/05/2001,10:14,286.19,286.19,285.24,285.24,4967
12/05/2001,10:15,284.53,285.48,284.48,284.63,4840
12/05/2001,10:16,284.63,284.63,283.91,283.91,4020
12/05/2001,10:17,283.58,284.39,283.58,284.39,4356
12/05/2001,10:18,284.63,284.63,283.25,283.91,884
12/05/2001,10:19,284.15,284.34,283.91,283.91,11322
12/05/2001,10:21,283.77,284.39,283.72,283.72,2357
12/05/2001,10:22,283.11,283.11,282.68,282.96,34135
12/05/2001,10:23,282.96,282.96,282.96,282.96,2105
12/05/2001,10:24,283.39,283.44,282.82,283.44,8502
12/05/2001,10:25,283.39,283.72,283.39,283.44,11028
12/05/2001,10:26,284.06,284.39,284.01,284.34,1305
12/05/2001,10:27,284.15,284.53,284.15,284.53,1599
12/05/2001,10:28,284.39,284.86,284.15,284.82,18709
12/05/2001,10:30,284.82,284.82,284.82,284.82,21
12/05/2001,10:34,282.82,282.82,282.82,282.82,2105
12/05/2001,10:37,283.96,283.96,283.96,283.96,884
12/05/2001,10:38,282.82,283.25,282.82,283.25,231
12/05/2001,10:39,283.82,283.82,282.73,282.73,3999
12/05/2001,10:41,281.78,281.78,281.78,281.78,421
12/05/2001,10:42,281.44,282.35,281.44,282.35,2168
12/05/2001,10:43,282.49,282.49,282.49,282.49,42
12/05/2001,10:44,281.78,281.78,281.78,281.78,1052
12/05/2001,10:45,281.44,282.25,281.4,282.25,2147
12/05/2001,10:48,282.39,282.39,282.39,282.39,63
12/05/2001,10:49,282.73,282.73,282.73,282.73,1073
12/05/2001,10:50,283.2,283.2,283.2,283.2,21
12/05/2001,10:51,283.34,283.34,283.34,283.34,105
12/05/2001,10:52,283.39,283.58,283.34,283.58,4630
12/05/2001,10:53,284.2,284.2,284.2,284.2,210
12/05/2001,10:54,284.63,284.63,283.68,283.68,526
12/05/2001,10:55,284.86,285.05,284.67,284.67,5472
12/05/2001,10:56,284.58,285.1,284.58,285.1,2315
12/05/2001,10:57,285.05,285.05,285.05,285.05,5261
12/05/2001,10:59,284.58,284.58,284.58,284.58,210
12/05/2001,11:00,284.58,284.58,283.87,283.87,652
12/05/2001,11:01,284.34,284.34,284.34,284.34,5472
12/05/2001,11:03,285.1,285.1,284.72,285.1,105
12/05/2001,11:04,285.1,285.1,285.1,285.1,2420
12/05/2001,11:09,285.15,285.15,285.15,285.15,1052
12/05/2001,11:10,285.1,285.1,285.1,285.1,421
12/05/2001,11:11,285.1,285.1,285.1,285.1,295
12/05/2001,11:12,285.39,285.39,285.39,285.39,210
12/05/2001,11:13,285.1,285.77,285.1,285.77,316
12/05/2001,11:15,284.91,284.91,284.91,284.91,105
12/05/2001,11:19,284.58,284.58,284.58,284.58,105
12/05/2001,11:20,284.67,284.67,284.63,284.63,126
12/05/2001,11:22,284.44,284.63,284.44,284.63,105
12/05/2001,11:23,285.1,285.1,285.1,285.1,1052
12/05/2001,11:24,285.1,285.1,284.48,284.48,1179
12/05/2001,11:26,284.67,284.67,284.67,284.67,42
12/05/2001,11:29,284.63,284.63,284.63,284.63,210
12/05/2001,11:31,284.15,284.48,284.15,284.48,147
12/05/2001,11:35,284.48,284.48,284.48,284.48,84
12/05/2001,11:38,285.1,285.1,284.72,284.72,1157
12/05/2001,11:39,284.77,285.24,284.67,285.24,2525
12/05/2001,11:40,285.1,285.1,285.1,285.1,1052
12/05/2001,11:43,285.58,285.58,285.58,285.58,42
12/05/2001,11:44,285.24,285.24,285.24,285.24,21
12/05/2001,11:47,285.24,285.24,285.24,285.24,126
12/05/2001,11:50,285.29,285.29,285.29,285.29,21
12/05/2001,11:51,285.29,285.29,285.29,285.29,105
12/05/2001,11:58,285.72,286.05,285.72,286.05,716
12/05/2001,11:59,286.05,286.15,286.05,286.1,547
12/05/2001,12:01,286.29,286.29,286.29,286.29,105
12/05/2001,12:02,286.19,286.19,286.19,286.19,210
12/05/2001,12:03,286.29,286.58,286.29,286.58,526
12/05/2001,12:04,286.72,286.77,286.62,286.77,2126
12/05/2001,12:06,286.05,286.05,286.05,286.05,105
12/05/2001,12:07,286.58,286.58,286.58,286.58,2105
12/05/2001,12:08,286.77,286.77,286.77,286.77,21
12/05/2001,12:09,286.77,286.77,286.77,286.77,421
12/05/2001,12:10,286.34,286.34,286.34,286.34,42
12/05/2001,12:12,286.39,286.67,286.39,286.39,231
12/05/2001,12:13,286.72,286.72,286.48,286.48,210
12/05/2001,12:18,286.96,287,286.96,287,842
12/05/2001,12:19,287,287,286.62,286.62,126
12/05/2001,12:21,286.72,286.72,286.72,286.72,63
12/05/2001,12:22,285.72,285.72,285.72,285.72,105
12/05/2001,12:23,286.29,286.29,286.29,286.29,105
12/05/2001,12:31,286.91,286.91,286.91,286.91,105
12/05/2001,12:32,286.15,286.15,286.15,286.15,21
12/05/2001,12:33,286.58,286.58,286.58,286.58,21
12/05/2001,12:39,286.24,286.29,286.24,286.29,442
12/05/2001,12:40,286.24,286.24,286.19,286.19,737
12/05/2001,12:43,285.81,285.81,285.81,285.81,21
12/05/2001,12:44,285.67,285.67,285.67,285.67,168
12/05/2001,12:45,285.67,285.67,285.67,285.67,126
12/05/2001,12:47,285.34,285.34,285.34,285.34,105
12/05/2001,12:49,284.67,284.67,284.67,284.67,42
12/05/2001,12:51,284.86,284.86,284.63,284.63,5409
12/05/2001,12:55,285.29,285.29,285.24,285.24,442
12/05/2001,12:56,285.1,285.1,285.1,285.1,1684
12/05/2001,12:57,285.1,285.1,285.1,285.1,316
12/05/2001,12:59,284.86,284.86,284.86,284.86,210
12/05/2001,13:02,285.05,285.1,285.05,285.1,42
12/05/2001,13:03,285.01,285.01,285.01,285.01,421
12/05/2001,13:04,284.63,284.63,284.63,284.63,210
12/05/2001,13:06,284.15,284.15,284.15,284.15,842
12/05/2001,13:07,283.72,283.72,283.72,283.72,21
12/05/2001,13:09,283.77,283.77,283.77,283.77,42
12/05/2001,13:11,283.87,283.87,283.87,283.87,21
12/05/2001,13:12,284.58,284.58,284.58,284.58,21
12/05/2001,13:13,284.58,284.58,284.58,284.58,231
12/05/2001,13:14,284.72,284.72,284.72,284.72,210
12/05/2001,13:15,284.58,284.58,284.58,284.58,63
12/05/2001,13:16,283.82,284.15,283.82,284.15,105
12/05/2001,13:23,284.29,284.29,284.25,284.25,421
12/05/2001,13:30,283.82,284.39,283.82,284.39,63
12/05/2001,13:31,283.77,283.77,283.72,283.72,147
12/05/2001,13:32,283.72,283.72,283.72,283.72,105
12/05/2001,13:33,283.72,283.72,283.72,283.72,84
12/05/2001,13:36,283.72,283.72,283.68,283.68,905
12/05/2001,13:38,283.44,283.44,283.44,283.44,105
12/05/2001,13:42,282.96,282.96,282.96,282.96,1052
12/05/2001,13:43,282.96,282.96,282.73,282.73,8418
12/05/2001,13:44,282.58,282.73,282.49,282.49,4651
12/05/2001,13:45,282.3,282.3,282.3,282.3,21
12/05/2001,13:48,282.49,282.49,282.49,282.49,63
12/05/2001,13:49,282.11,282.11,282.11,282.11,1094
12/05/2001,13:57,282.11,282.11,282.11,282.11,21
12/05/2001,13:58,281.82,281.82,281.82,281.82,21
12/05/2001,14:00,282.68,282.73,282.68,282.68,4861
12/05/2001,14:01,284.25,284.25,284.25,284.25,526
12/05/2001,14:04,282.73,282.73,282.3,282.3,2525
12/05/2001,14:05,282.3,282.3,282.25,282.25,1263
12/05/2001,14:06,281.54,281.54,281.54,281.54,3157
12/05/2001,14:07,281.54,282.25,281.54,281.59,6524
12/05/2001,14:08,281.59,281.59,281.59,281.59,105
12/05/2001,14:09,281.63,282.01,281.63,282.01,2147
12/05/2001,14:10,281.63,281.63,281.63,281.63,1894
12/05/2001,14:11,282.25,282.3,282.2,282.3,4293
12/05/2001,14:14,282.73,283.34,282.73,283.34,1536
12/05/2001,14:16,283.34,283.34,283.3,283.3,210
12/05/2001,14:17,283.34,283.34,282.96,282.96,2252
12/05/2001,14:19,282.77,282.77,282.77,282.77,21
12/05/2001,14:21,283.2,283.2,283.2,283.2,210
12/05/2001,14:24,283.63,283.63,283.63,283.63,63
12/05/2001,14:28,282.87,282.87,282.77,282.77,63
12/05/2001,14:34,283.2,283.44,283.2,283.44,421
12/05/2001,14:36,283.72,283.72,283.72,283.72,1052
12/05/2001,14:39,283.91,283.91,283.91,283.91,210
12/05/2001,14:40,283.58,283.58,283.58,283.58,3157
12/05/2001,14:45,283.63,283.63,283.63,283.63,800
12/05/2001,14:46,284.15,284.15,284.15,284.15,2105
12/05/2001,14:47,283.91,283.91,283.91,283.91,421
12/05/2001,14:48,284.01,284.01,284.01,284.01,2105
12/05/2001,14:49,284.15,284.15,284.15,284.15,210
12/05/2001,14:50,284.53,284.53,284.53,284.53,42
12/05/2001,14:51,284.63,284.67,284.2,284.67,2546
12/05/2001,14:52,284.82,285.05,284.82,285.05,1052
12/05/2001,14:53,285.05,285.05,285.05,285.05,421
12/05/2001,14:54,285.1,285.58,285.1,285.58,295
12/05/2001,14:56,285.53,285.53,285.53,285.53,21
12/05/2001,14:57,285.1,285.1,285.1,285.1,21
12/05/2001,14:58,284.96,285.01,284.96,285.01,126
12/05/2001,15:00,284.91,285.01,284.72,284.72,1052
12/05/2001,15:01,284.15,284.15,284.15,284.15,2105
12/05/2001,15:03,284.77,284.77,284.77,284.77,168
12/05/2001,15:08,284.44,284.44,284.44,284.44,421
12/05/2001,15:09,283.82,283.82,283.77,283.77,84
12/05/2001,15:10,284.58,284.58,284.58,284.58,21
12/05/2001,15:13,283.49,283.49,283.49,283.49,21
12/05/2001,15:15,284.15,284.15,284.15,284.15,105
12/05/2001,15:16,283.91,283.91,283.91,283.91,63
12/05/2001,15:19,284.15,284.15,284.15,284.15,21
12/05/2001,15:20,284.15,284.15,284.15,284.15,21
12/05/2001,15:21,285.01,285.01,285.01,285.01,63
12/05/2001,15:24,285.01,285.01,285.01,285.01,21
12/05/2001,15:26,284.48,284.48,284.48,284.48,1473
12/05/2001,15:30,285.1,285.1,285.1,285.1,1200
12/05/2001,15:34,285.1,285.1,285.1,285.1,2105
12/05/2001,15:35,285.1,285.1,285.1,285.1,1052
12/05/2001,15:36,284.53,284.53,284.53,284.53,42
12/05/2001,15:38,285.62,285.62,285.62,285.62,421
12/05/2001,15:39,285.2,285.2,285.2,285.2,21
12/05/2001,15:40,285.2,285.2,285.2,285.2,21
12/05/2001,15:43,285.1,285.1,285.1,285.1,4209
12/05/2001,15:45,284.58,284.96,284.58,284.96,189
12/05/2001,15:46,284.58,284.58,284.58,284.58,4209
12/05/2001,15:47,284.53,284.82,284.53,284.82,274
12/05/2001,15:51,284.53,284.53,284.53,284.53,21
12/05/2001,15:52,284.34,284.34,284.34,284.34,105
12/05/2001,15:53,284.29,284.29,284.29,284.29,84
12/05/2001,15:57,283.91,283.91,283.91,283.91,421
12/05/2001,15:58,284.15,284.63,284.15,284.63,147
12/05/2001,15:59,284.63,284.63,284.63,284.63,42
12/06/2001,09:39,282.25,282.25,280.35,280.35,2210
12/06/2001,09:40,282.73,282.73,280.35,280.68,737
12/06/2001,09:41,280.49,280.49,280.49,280.49,210
12/06/2001,09:42,282.25,282.25,282.25,282.25,1052
12/06/2001,09:43,281.02,281.44,281.02,281.44,337
12/06/2001,09:44,281.4,281.4,280.64,280.64,526
12/06/2001,09:45,280.4,280.4,280.35,280.35,463
12/06/2001,09:46,279.78,280.4,279.73,279.73,1999
12/06/2001,09:47,279.68,280.11,279.64,280.11,400
12/06/2001,09:50,280.64,280.83,280.64,280.83,484
12/06/2001,09:51,280.87,280.87,280.3,280.3,1094
12/06/2001,09:52,280.3,280.3,280.21,280.21,1368
12/06/2001,09:53,279.64,279.64,279.45,279.45,947
12/06/2001,09:54,279.45,279.45,279.35,279.35,1052
12/06/2001,09:55,279.35,279.4,279.02,279.02,274
12/06/2001,10:00,278.45,278.45,278.45,278.45,1999
12/06/2001,10:01,278.02,278.02,278.02,278.02,21
12/06/2001,10:02,278.59,278.59,278.59,278.59,421
12/06/2001,10:03,277.97,277.97,277.97,277.97,105
12/06/2001,10:04,277.36,277.36,277.17,277.17,442
12/06/2001,10:05,277.36,277.36,276.64,276.64,442
12/06/2001,10:06,276.69,277.17,276.69,277.17,463
12/06/2001,10:07,276.79,276.79,276.79,276.79,105
12/06/2001,10:08,276.79,276.79,276.79,276.79,105
12/06/2001,10:09,277.02,277.02,275.6,275.6,379
12/06/2001,10:10,275.69,275.69,275.6,275.6,3809
12/06/2001,10:11,275.17,275.17,275.17,275.17,42
12/06/2001,10:12,275.69,275.69,275.69,275.69,21
12/06/2001,10:13,275.79,275.79,275.79,275.79,737
12/06/2001,10:14,275.79,276.07,275.79,276.07,1157
12/06/2001,10:15,276.07,276.98,276.07,276.07,2736
12/06/2001,10:16,277.02,277.64,276.79,276.79,5114
12/06/2001,10:17,277.69,277.69,277.26,277.26,5324
12/06/2001,10:18,277.64,277.64,277.64,277.64,42
12/06/2001,10:25,278.45,278.45,278.45,278.45,21045
12/06/2001,10:27,278.45,279.02,278.45,279.02,442
12/06/2001,10:28,278.21,278.69,277.97,277.97,2378
12/06/2001,10:29,277.97,277.97,277.74,277.83,337
12/06/2001,10:32,278.16,278.16,278.16,278.16,105
12/06/2001,10:33,278.21,278.21,278.21,278.21,316
12/06/2001,10:37,278.4,278.4,278.4,278.4,63
12/06/2001,10:40,277.36,277.36,277.02,277.02,1052
12/06/2001,10:47,277.64,278.35,277.64,278.35,337
12/06/2001,10:51,278.69,278.69,278.69,278.69,7745
12/06/2001,10:54,278.88,279.54,278.88,279.54,126
12/06/2001,10:58,279.02,279.02,279.02,279.02,42
12/06/2001,10:59,279.59,279.59,279.59,279.59,10523
12/06/2001,11:00,279.73,279.73,279.73,279.73,105
12/06/2001,11:01,280.11,280.11,280.11,280.11,842
12/06/2001,11:03,280.87,280.87,280.87,280.87,842
12/06/2001,11:04,280.73,280.73,280.73,280.73,21
12/06/2001,11:05,280.87,280.87,280.87,280.87,42
12/06/2001,11:06,280.87,280.87,280.87,280.87,210
12/06/2001,11:07,280.45,280.45,280.4,280.4,2105
12/06/2001,11:09,281.68,281.68,281.68,281.68,842
12/06/2001,11:15,280.35,280.35,280.35,280.35,631
12/06/2001,11:16,280.59,280.59,280.59,280.59,21
12/06/2001,11:17,280.64,280.64,280.21,280.26,274
12/06/2001,11:22,280.35,280.35,280.35,280.35,21
12/06/2001,11:28,279.16,279.16,279.16,279.16,210
12/06/2001,11:29,278.88,278.88,278.88,278.88,42
12/06/2001,11:33,279.68,279.68,279.45,279.45,400
12/06/2001,11:34,279.73,280.07,279.73,280.07,84
12/06/2001,11:37,279.92,279.92,279.92,279.92,84
12/06/2001,11:39,279.88,279.88,279.88,279.88,42
12/06/2001,11:41,279.21,279.21,279.21,279.21,63
12/06/2001,11:44,278.97,278.97,278.92,278.92,168
12/06/2001,11:46,279.02,279.02,279.02,279.02,42
12/06/2001,11:48,279.88,279.88,279.88,279.88,210
12/06/2001,11:50,280.3,280.3,280.3,280.3,21
12/06/2001,11:52,280.26,280.26,280.26,280.26,21
12/06/2001,12:08,279.4,279.4,279.11,279.11,231
12/06/2001,12:13,279.88,279.88,279.88,279.88,21
12/06/2001,12:15,279.4,279.4,279.4,279.4,21
12/06/2001,12:17,279.4,279.92,279.4,279.92,42
12/06/2001,12:18,279.4,279.4,279.4,279.4,21
12/06/2001,12:19,279.21,279.21,279.21,279.21,210
12/06/2001,12:23,279.3,279.3,279.3,279.3,63
12/06/2001,12:24,278.64,278.64,278.64,278.64,21
12/06/2001,12:35,279.3,279.3,279.3,279.3,42
12/06/2001,12:39,279.16,279.16,279.16,279.16,210
12/06/2001,12:40,279.16,279.16,278.92,278.92,63
12/06/2001,12:41,279.16,279.16,279.16,279.16,42
12/06/2001,12:46,279.35,279.35,279.35,279.35,84
12/06/2001,12:57,279.73,279.73,279.73,279.73,210
12/06/2001,13:00,279.83,279.83,279.83,279.83,210
12/06/2001,13:03,278.73,278.73,278.73,278.73,631
12/06/2001,13:04,278.5,278.5,278.5,278.5,421
12/06/2001,13:05,278.45,278.45,278.45,278.45,21
12/06/2001,13:07,277.97,277.97,277.97,277.97,3157
12/06/2001,13:08,277.93,277.93,277.93,277.93,842
12/06/2001,13:11,277.74,277.74,277.74,277.74,421
12/06/2001,13:12,277.78,278.16,277.78,278.16,126
12/06/2001,13:13,278.02,278.02,278.02,278.02,316
12/06/2001,13:19,277.78,278.07,277.78,278.07,63
12/06/2001,13:20,277.74,277.74,277.74,277.74,42
12/06/2001,13:22,278.16,278.16,278.16,278.16,316
12/06/2001,13:30,276.98,276.98,276.98,276.98,421
12/06/2001,13:31,276.79,276.79,276.79,276.79,716
12/06/2001,13:33,277.26,277.26,277.26,277.26,421
12/06/2001,13:34,277.26,277.26,277.26,277.26,1894
12/06/2001,13:35,277.45,277.45,277.45,277.45,210
12/06/2001,13:36,277.78,277.78,276.93,276.93,1115
12/06/2001,13:37,276.83,276.83,276.83,276.83,42
12/06/2001,13:40,276.83,276.83,276.6,276.6,147
12/06/2001,13:41,276.55,276.55,276.55,276.55,21
12/06/2001,13:43,277.17,277.17,277.17,277.17,126
12/06/2001,13:44,278.59,278.64,278.4,278.4,3052
12/06/2001,13:46,276.69,276.69,276.69,276.69,42
12/06/2001,13:52,277.97,277.97,277.97,277.97,42
12/06/2001,13:55,277.26,277.26,277.26,277.26,63
12/06/2001,13:57,277.21,277.21,277.21,277.21,42
12/06/2001,14:00,277.78,277.78,277.78,277.78,42
12/06/2001,14:01,277.55,277.55,277.55,277.55,316
12/06/2001,14:03,276.98,277.45,276.98,277.45,737
12/06/2001,14:06,276.79,276.79,276.64,276.64,526
12/06/2001,14:07,276.55,276.55,276.55,276.55,189
12/06/2001,14:08,276.55,276.55,276.55,276.55,210
12/06/2001,14:13,277.17,277.17,277.17,277.17,421
12/06/2001,14:20,276.6,276.6,276.6,276.6,421
12/06/2001,14:22,276.31,276.31,276.31,276.31,316
12/06/2001,14:23,276.31,276.31,276.26,276.26,842
12/06/2001,14:24,276.26,276.26,276.26,276.26,421
12/06/2001,14:25,276.03,276.07,275.93,275.93,6755
12/06/2001,14:26,276.07,276.07,276.07,276.07,737
12/06/2001,14:27,276.07,276.07,276.07,276.07,421
12/06/2001,14:28,275.93,276.22,275.93,276.22,3893
12/06/2001,14:33,275.88,275.88,275.36,275.36,631
12/06/2001,14:36,276.26,276.26,276.26,276.26,21
12/06/2001,14:42,276.07,276.07,276.07,276.07,168
12/06/2001,14:43,276.07,276.07,276.07,276.07,2357
12/06/2001,14:46,276.55,276.55,276.55,276.55,421
12/06/2001,14:48,276.69,276.69,276.69,276.69,1052
12/06/2001,14:54,275.74,275.74,275.74,275.74,4209
12/06/2001,14:56,275.41,275.41,275.36,275.36,2988
12/06/2001,14:57,275.55,275.55,275.55,275.55,631
12/06/2001,14:58,275.36,275.36,275.36,275.36,4209
12/06/2001,14:59,275.22,275.22,275.22,275.22,2105
12/06/2001,15:00,275.22,275.36,275.22,275.36,147
12/06/2001,15:01,275.31,275.31,275.31,275.31,4209
12/06/2001,15:02,275.36,275.36,275.36,275.36,3157
12/06/2001,15:03,275.36,275.36,275.36,275.36,1052
12/06/2001,15:04,275.6,275.98,275.41,275.98,3662
12/06/2001,15:05,275.74,275.98,275.69,275.84,4020
12/06/2001,15:06,275.22,275.22,275.22,275.22,4209
12/06/2001,15:07,275.46,275.46,275.27,275.41,631
12/06/2001,15:08,275.36,275.36,275.22,275.22,4419
12/06/2001,15:09,275.36,275.36,275.36,275.36,421
12/06/2001,15:10,275.6,275.6,275.6,275.6,1684
12/06/2001,15:11,275.6,275.6,275.5,275.5,989
12/06/2001,15:12,275.55,275.55,275.55,275.55,210
12/06/2001,15:13,275.17,275.17,275.17,275.17,231
12/06/2001,15:14,275.12,275.12,274.89,274.89,421
12/06/2001,15:15,274.46,274.46,274.46,274.46,1473
12/06/2001,15:16,274.41,274.41,274.41,274.41,6314
12/06/2001,15:17,274.51,274.51,274.41,274.41,4419
12/06/2001,15:18,274.17,274.74,274.17,274.74,1936
12/06/2001,15:19,274.84,274.84,274.84,274.84,631
12/06/2001,15:21,275.12,275.12,275.08,275.12,842
12/06/2001,15:23,274.7,274.7,274.7,274.7,42
12/06/2001,15:24,274.65,274.65,274.65,274.65,421
12/06/2001,15:25,274.84,274.84,274.84,274.84,21
12/06/2001,15:27,274.41,274.41,274.41,274.41,316
12/06/2001,15:28,274.22,274.22,274.22,274.22,210
12/06/2001,15:30,273.79,273.79,273.79,273.79,631
12/06/2001,15:31,273.7,274.32,273.7,274.32,3999
12/06/2001,15:34,273.7,273.7,273.6,273.6,2126
12/06/2001,15:35,273.7,273.75,273.7,273.7,2336
12/06/2001,15:36,273.7,273.7,273.22,273.22,4567
12/06/2001,15:37,273.22,273.22,273.22,273.22,7892
12/06/2001,15:38,273.13,273.13,272.27,272.32,2778
12/06/2001,15:39,272.37,273.03,272.37,272.37,1284
12/06/2001,15:41,272.46,272.46,272.46,272.46,105
12/06/2001,15:42,273.18,273.18,272.46,272.46,631
12/06/2001,15:43,273.32,273.6,273.32,273.6,1789
12/06/2001,15:45,273.7,273.7,273.7,273.7,421
12/06/2001,15:46,273.89,273.89,273.89,273.89,1578
12/06/2001,15:47,274.17,274.17,273.89,273.89,1368
12/06/2001,15:48,274.17,274.17,274.17,274.17,21
12/06/2001,15:51,274.22,274.41,274.22,274.41,4209
12/06/2001,15:52,273.84,273.84,273.84,273.84,1221
12/06/2001,15:53,274.6,274.6,274.6,274.6,21
12/06/2001,15:56,273.98,274.36,273.98,274.36,3578
12/06/2001,15:58,273.46,273.46,273.37,273.37,84
12/06/2001,15:59,273.41,273.41,273.41,273.41,210
12/07/2001,09:38,270.85,270.85,270.85,270.85,1978
12/07/2001,09:40,270.99,270.99,270.13,270.13,105
12/07/2001,09:42,270.85,270.85,270.85,270.85,316
12/07/2001,09:46,268.9,268.99,268.9,268.99,631
12/07/2001,09:48,269.04,269.66,269.04,269.66,16268
12/07/2001,09:49,269.42,269.42,269.42,269.42,21
12/07/2001,09:50,269.42,269.42,269.42,269.42,210
12/07/2001,09:51,269.42,269.42,269.42,269.42,5261
12/07/2001,09:52,269.33,269.33,269.33,269.33,105
12/07/2001,09:53,268.95,268.95,268.95,268.95,1473
12/07/2001,09:54,268.57,268.57,268.57,268.57,5261
12/07/2001,09:55,269.18,269.18,269.18,269.18,5261
12/07/2001,09:56,268.57,268.57,268.57,268.57,421
12/07/2001,09:57,268.57,268.9,268.57,268.61,2778
12/07/2001,09:58,268.9,268.9,268.71,268.71,5472
12/07/2001,09:59,269.14,269.14,269.14,269.14,63
12/07/2001,10:00,269.18,269.18,268.57,268.57,5303
12/07/2001,10:01,269.56,269.56,269.56,269.56,1263
12/07/2001,10:02,269.66,269.99,269.66,269.99,63
12/07/2001,10:03,269.61,269.61,269.61,269.61,421
12/07/2001,10:04,269.61,269.66,269.61,269.66,5914
12/07/2001,10:06,268.23,268.23,268.23,268.23,631
12/07/2001,10:07,268.23,268.23,267.76,267.76,31063
12/07/2001,10:08,267.76,267.76,267.76,267.76,10523
12/07/2001,10:09,266.43,266.43,266.43,266.43,21
12/07/2001,10:10,267.52,267.52,267.52,267.52,7366
12/07/2001,10:11,268.09,268.09,267.66,267.66,379
12/07/2001,10:14,268.04,268.04,268.04,268.04,84
12/07/2001,10:15,268.23,268.23,268.23,268.23,2589
12/07/2001,10:16,269.09,269.09,269.09,269.09,421
12/07/2001,10:20,268.99,268.99,268.95,268.99,2420
12/07/2001,10:21,268.9,268.9,268.23,268.28,13279
12/07/2001,10:22,268.23,268.23,268.14,268.14,1052
12/07/2001,10:24,268,268,268,268,19046
12/07/2001,10:25,268,268,268,268,2105
12/07/2001,10:32,267.76,268.42,267.76,267.76,16878
12/07/2001,10:33,267.76,267.76,267.76,267.76,4209
12/07/2001,10:34,267.38,267.38,267.38,267.38,210
12/07/2001,10:38,267.95,267.95,267.95,267.95,21
12/07/2001,10:40,267.95,267.95,267.28,267.28,442
12/07/2001,10:41,267.09,267.09,267.09,267.09,631
12/07/2001,10:43,268.19,268.19,268.19,268.19,42
12/07/2001,10:46,267.52,267.52,267.52,267.52,1052
12/07/2001,10:49,267.52,267.52,267.52,267.52,442
12/07/2001,10:56,267.14,267.14,267.09,267.09,652
12/07/2001,10:58,266.62,266.62,266.38,266.38,652
12/07/2001,10:59,266.29,266.29,265.86,265.86,9933
12/07/2001,11:00,265.86,265.86,265.62,265.62,168
12/07/2001,11:01,266,266,266,266,126
12/07/2001,11:02,265.62,265.62,265.62,265.62,210
12/07/2001,11:07,265.38,266.05,265.38,266.05,3199
12/07/2001,11:08,266.05,266.05,265.43,265.43,1768
12/07/2001,11:09,266.05,266.05,265.43,265.86,105
12/07/2001,11:10,266,266,265.43,266,63
12/07/2001,11:12,265.43,265.48,265.38,265.48,1389
12/07/2001,11:13,265.62,265.62,265.62,265.62,316
12/07/2001,11:14,265.62,265.62,265.53,265.53,2420
12/07/2001,11:16,265.53,265.53,265.53,265.53,421
12/07/2001,11:21,265.53,265.86,265.53,265.86,231
12/07/2001,11:22,265.38,265.38,265.38,265.38,168
12/07/2001,11:23,265.43,265.43,265.43,265.43,421
12/07/2001,11:26,265.19,265.19,264.72,264.72,84
12/07/2001,11:27,264.29,264.29,264.29,264.29,105
12/07/2001,11:28,264.29,264.29,264.29,264.29,1052
12/07/2001,11:29,264.1,264.1,264.1,264.1,42
12/07/2001,11:30,264.38,264.38,264.38,264.38,21
12/07/2001,11:31,263.77,263.77,263.72,263.72,631
12/07/2001,11:32,263.67,263.67,263.67,263.67,1684
12/07/2001,11:34,262.53,262.53,262.48,262.48,1052
12/07/2001,11:35,262.53,262.53,262.53,262.53,21
12/07/2001,11:37,262.58,262.58,262.58,262.58,21
12/07/2001,11:38,262.53,262.72,262.48,262.72,8439
12/07/2001,11:39,261.82,261.82,261.82,261.82,1052
12/07/2001,11:40,262.34,262.34,262.29,262.29,42
12/07/2001,11:41,261.72,261.82,261.72,261.82,231
12/07/2001,11:42,261.34,261.34,260.82,260.82,1115
12/07/2001,11:45,260.87,260.87,260.87,260.87,21
12/07/2001,11:47,260.11,260.11,260.11,260.11,1726
12/07/2001,11:48,260.16,260.16,259.63,259.63,863
12/07/2001,11:50,259.87,259.87,259.4,259.4,126
12/07/2001,11:51,259.4,259.44,258.59,258.59,2631
12/07/2001,11:54,258.25,258.25,258.25,258.25,147
12/07/2001,11:55,259.02,259.02,259.02,259.02,631
12/07/2001,11:56,259.44,259.44,259.44,259.44,1094
12/07/2001,11:57,259.49,259.78,259.44,259.78,3325
12/07/2001,11:58,259.78,260.01,259.44,260.01,1936
12/07/2001,12:00,260.11,260.16,260.11,260.16,673
12/07/2001,12:02,260.16,260.16,260.16,260.16,21
12/07/2001,12:04,260.39,260.39,260.35,260.35,1473
12/07/2001,12:05,260.35,260.35,259.25,259.25,1052
12/07/2001,12:06,260.06,260.06,259.63,259.63,463
12/07/2001,12:07,259.63,259.63,259.54,259.54,947
12/07/2001,12:10,258.83,258.83,258.83,258.83,21
12/07/2001,12:11,258.59,258.59,258.59,258.59,316
12/07/2001,12:12,258.97,258.97,258.97,258.97,673
12/07/2001,12:13,258.3,259.16,258.3,259.16,63
12/07/2001,12:14,258.73,258.73,258.73,258.73,42
12/07/2001,12:16,259.06,259.25,258.97,259.25,863
12/07/2001,12:18,260.16,260.16,260.16,260.16,63
12/07/2001,12:20,260.63,260.63,260.63,260.63,421
12/07/2001,12:21,260.63,260.87,260.63,260.87,105
12/07/2001,12:23,261.11,261.11,261.11,261.11,421
12/07/2001,12:24,261.63,261.63,261.63,261.63,568
12/07/2001,12:25,260.82,260.82,260.82,260.82,421
12/07/2001,12:26,260.68,261.3,260.68,261.3,863
12/07/2001,12:28,261.58,261.58,261.58,261.58,42
12/07/2001,12:29,261.58,261.58,261.53,261.53,231
12/07/2001,12:30,260.63,260.63,260.63,260.63,63
12/07/2001,12:31,260.58,260.58,260.58,260.58,421
12/07/2001,12:36,260.73,261.3,260.68,261.3,905
12/07/2001,12:37,261.3,261.3,261.3,261.3,421
12/07/2001,12:40,261.25,261.25,260.87,260.92,105
12/07/2001,12:41,260.77,260.77,260.77,260.77,421
12/07/2001,12:43,260.63,260.63,260.63,260.63,42
12/07/2001,12:44,261.3,261.3,261.3,261.3,63
12/07/2001,12:47,262.2,262.2,262.2,262.2,842
12/07/2001,12:49,262.77,262.77,262.53,262.53,2083
12/07/2001,12:51,262.91,262.91,262.53,262.53,210
12/07/2001,12:55,262.91,263.15,262.91,263.15,7576
12/07/2001,12:58,263.48,263.48,262.77,263.15,3830
12/07/2001,12:59,263.58,263.58,263.58,263.58,21
12/07/2001,13:00,264,264,264,264,779
12/07/2001,13:01,264.29,264.29,263.62,263.62,316
12/07/2001,13:04,263.29,264.19,263.29,264.19,358
12/07/2001,13:05,264.19,264.19,264.19,264.19,21
12/07/2001,13:06,264.24,264.38,263.62,264.38,5787
12/07/2001,13:09,264.53,264.53,264.53,264.53,421
12/07/2001,13:10,264.57,264.57,264.57,264.57,5261
12/07/2001,13:11,264.29,264.29,264.29,264.29,2631
12/07/2001,13:12,264.43,264.48,264.43,264.48,2694
12/07/2001,13:13,265.24,265.43,264.76,265.24,1684
12/07/2001,13:14,265.43,265.57,265.43,265.57,1263
12/07/2001,13:15,265.95,266.05,265.95,266.05,526
12/07/2001,13:16,266.05,266.05,265.53,265.53,863
12/07/2001,13:17,266,266.05,266,266.05,2483
12/07/2001,13:18,266.1,266.57,266.1,266.57,358
12/07/2001,13:20,266.57,266.57,266.57,266.57,631
12/07/2001,13:21,266.57,266.57,266.57,266.57,1473
12/07/2001,13:22,266.57,266.57,266.57,266.57,421
12/07/2001,13:23,266.57,267,266.57,267,926
12/07/2001,13:25,267.05,267.05,266.95,267.05,1536
12/07/2001,13:27,267.05,267.05,267.05,267.05,84
12/07/2001,13:28,267.05,267.05,266.81,266.81,2610
12/07/2001,13:29,267.05,267.05,267.05,267.05,1052
12/07/2001,13:30,267.28,267.28,267.28,267.28,21
12/07/2001,13:31,267.28,267.52,267.28,267.52,652
12/07/2001,13:33,267.95,267.95,267.95,267.95,484
12/07/2001,13:34,267.33,267.33,267.33,267.33,526
12/07/2001,13:35,267.33,267.33,266.9,266.9,1410
12/07/2001,13:36,267.19,267.19,267.19,267.19,568
12/07/2001,13:37,266.24,266.57,266.24,266.57,400
12/07/2001,13:38,266.52,266.57,266.52,266.57,63
12/07/2001,13:39,266.29,266.29,266.29,266.29,210
12/07/2001,13:40,267.33,267.33,267.33,267.33,295
12/07/2001,13:43,266.48,266.48,266.48,266.48,21
12/07/2001,13:44,267.05,267.05,267.05,267.05,210
12/07/2001,13:47,267,267,267,267,21
12/07/2001,13:48,266.81,266.81,266.81,266.81,568
12/07/2001,13:49,266.76,266.76,266.76,266.76,21
12/07/2001,13:50,266.1,266.1,266.1,266.1,442
12/07/2001,13:51,266.1,266.1,266.1,266.1,421
12/07/2001,13:52,266.1,266.1,266.1,266.1,210
12/07/2001,13:55,265.76,265.76,265.76,265.76,316
12/07/2001,13:56,265.76,265.76,265.48,265.48,400
12/07/2001,13:59,265.72,265.72,265.72,265.72,21
12/07/2001,14:07,265.48,265.48,265.48,265.48,253
12/07/2001,14:10,264.81,264.81,264.57,264.57,842
12/07/2001,14:17,265.19,265.19,265.19,265.19,21
12/07/2001,14:23,266.1,266.1,266.1,266.1,42
12/07/2001,14:24,266.38,266.38,266.38,266.38,568
12/07/2001,14:26,265.57,265.62,265.57,265.62,231
12/07/2001,14:28,266.38,266.38,266.38,266.38,1052
12/07/2001,14:31,266.1,266.1,266.1,266.1,316
12/07/2001,14:36,266.48,266.48,266.48,266.48,568
12/07/2001,14:37,266,266.48,266,266.48,63
12/07/2001,14:38,265.91,265.91,265.38,265.38,295
12/07/2001,14:39,265.81,265.81,265.81,265.81,1052
12/07/2001,14:42,265.1,265.1,264.19,264.48,1494
12/07/2001,14:43,264.19,264.19,264.19,264.19,421
12/07/2001,14:44,264.81,264.81,264.81,264.81,21
12/07/2001,14:45,265.38,265.38,265.38,265.38,210
12/07/2001,14:48,264.43,264.43,264.43,264.43,42
12/07/2001,14:49,264.91,264.91,264.91,264.91,21
12/07/2001,14:58,265.76,265.76,265.76,265.76,631
12/07/2001,14:59,265.72,265.86,265.72,265.86,1789
12/07/2001,15:00,266.1,266.1,266.1,266.1,1052
12/07/2001,15:01,266.1,266.1,266.1,266.1,421
12/07/2001,15:03,266.9,266.9,266.9,266.9,631
12/07/2001,15:04,267.24,267.24,267.24,267.24,6314
12/07/2001,15:05,267.52,267.52,267.28,267.28,12627
12/07/2001,15:06,267.9,267.9,267.66,267.66,2315
12/07/2001,15:07,267.43,267.43,267.43,267.43,63
12/07/2001,15:08,267.66,267.66,267.28,267.66,484
12/07/2001,15:12,267.62,267.62,267.62,267.62,568
12/07/2001,15:14,267.76,267.76,267.05,267.05,63
12/07/2001,15:16,268.09,268.09,268.09,268.09,421
12/07/2001,15:22,267.95,267.95,267.95,267.95,21
12/07/2001,15:23,267.81,267.81,267.81,267.81,526
12/07/2001,15:24,267.81,267.81,267.28,267.28,4125
12/07/2001,15:25,267.14,267.28,267.14,267.28,1978
12/07/2001,15:26,266.52,266.62,266.52,266.62,526
12/07/2001,15:27,266.81,266.81,266.81,266.81,3157
12/07/2001,15:30,266.81,266.81,266.81,266.81,2378
12/07/2001,15:31,266.67,266.67,266.33,266.33,3157
12/07/2001,15:32,266.33,266.33,266.1,266.1,1473
12/07/2001,15:33,266.14,266.14,266.14,266.14,421
12/07/2001,15:34,266.1,266.1,266.1,266.1,316
12/07/2001,15:36,266.33,266.33,266.33,266.33,568
12/07/2001,15:37,265,265,265,265,210
12/07/2001,15:38,265.38,265.38,265.38,265.38,421
12/07/2001,15:40,265.76,265.76,265.76,265.76,189
12/07/2001,15:41,266.43,266.43,266.43,266.43,421
12/07/2001,15:42,265.76,265.76,265.76,265.76,63
12/07/2001,15:45,266.33,266.33,266.33,266.33,421
12/07/2001,15:47,266.57,266.57,266.57,266.57,21
12/07/2001,15:49,266.1,266.1,266.1,266.1,2105
12/07/2001,15:50,265.62,265.62,265.62,265.62,42
12/07/2001,15:51,265.62,266.1,265.53,266.1,1705
12/07/2001,15:52,265.57,265.57,265.57,265.57,168
12/07/2001,15:53,265.14,265.14,265.14,265.14,21
12/07/2001,15:55,265.81,265.86,265.81,265.86,105
12/07/2001,15:56,266.05,266.05,266.05,266.05,42
12/07/2001,15:57,266.1,266.1,265.86,265.86,400
12/07/2001,15:58,265.48,265.48,265.43,265.43,42
12/07/2001,15:59,265.19,265.19,265.19,265.19,21
12/07/2001,17:52,270.13,270.13,270.13,270.13,210
12/10/2001,09:37,266.33,266.33,266.33,266.33,147
12/10/2001,09:40,266.71,266.71,265.14,265.14,1073
12/10/2001,09:41,265.14,265.62,265.14,265.62,863
12/10/2001,09:46,265.53,265.53,265.19,265.19,3262
12/10/2001,09:47,264.95,264.95,264.95,264.95,3788
12/10/2001,09:49,265.48,265.48,265.48,265.48,631
12/10/2001,09:52,264.67,264.67,264.67,264.67,421
12/10/2001,09:54,265.38,265.38,265.14,265.14,105
12/10/2001,09:55,264.19,264.53,264.19,264.53,400
12/10/2001,09:57,264.67,264.76,264.24,264.76,1599
12/10/2001,09:58,265,265,265,265,631
12/10/2001,09:59,265.29,265.62,265.29,265.62,1157
12/10/2001,10:00,265.38,266.05,265.34,266.05,12838
12/10/2001,10:01,265.38,265.38,264.95,264.95,3999
12/10/2001,10:04,264.62,265.14,264.57,264.72,4630
12/10/2001,10:05,264.72,264.72,264.43,264.43,842
12/10/2001,10:06,264.34,264.34,264.24,264.24,631
12/10/2001,10:09,264.19,264.19,264.19,264.19,1473
12/10/2001,10:10,264.62,265.14,264.62,265.14,147
12/10/2001,10:12,264.19,264.19,264.19,264.19,147
12/10/2001,10:13,264.19,264.19,264.19,264.19,63
12/10/2001,10:22,264.86,264.86,264.86,264.86,5114
12/10/2001,10:23,265.29,265.29,265.29,265.29,316
12/10/2001,10:24,265.19,265.29,265.19,265.29,1599
12/10/2001,10:25,265.86,265.86,265.86,265.86,1052
12/10/2001,10:27,264.91,264.91,264.91,264.91,526
12/10/2001,10:30,264.76,264.76,264.76,264.76,63
12/10/2001,10:31,264.76,264.76,264.76,264.76,84
12/10/2001,10:37,265.14,265.14,265.14,265.14,84
12/10/2001,10:38,265.14,265.14,265.14,265.14,84
12/10/2001,10:50,266.1,266.1,266.1,266.1,63
12/10/2001,10:54,266.57,267.19,266.57,267.19,5682
12/10/2001,10:55,266.38,266.38,266.38,266.38,421
12/10/2001,10:56,265.86,265.86,265.86,265.86,105
12/10/2001,10:58,266.48,266.48,266.48,266.48,210
12/10/2001,11:21,267.47,267.47,267.47,267.47,21
12/10/2001,11:24,268.52,268.52,268.52,268.52,568
12/10/2001,11:26,268.9,268.9,268.9,268.9,105
12/10/2001,11:36,268.9,268.9,268.9,268.9,568
12/10/2001,11:37,268.33,268.33,268.33,268.33,21
12/10/2001,11:38,268.61,268.61,268.61,268.61,63
12/10/2001,11:40,268.47,268.47,268.47,268.47,84
12/10/2001,11:47,268.42,268.42,268.42,268.42,21
12/10/2001,11:53,268,268,268,268,21
12/10/2001,11:54,268.33,268.33,268.33,268.33,105
12/10/2001,11:58,267.95,268.19,267.95,268.19,652
12/10/2001,11:59,268.04,268.04,268.04,268.04,210
12/10/2001,12:06,268.04,268.04,268.04,268.04,42
12/10/2001,12:09,266.76,266.76,266.76,266.76,105
12/10/2001,12:11,267.33,267.62,267.33,267.62,42
12/10/2001,12:16,267,267,267,267,21
12/10/2001,12:17,267.28,267.28,267.14,267.14,1263
12/10/2001,12:25,266.48,266.48,266.48,266.48,21
12/10/2001,12:27,266.95,266.95,266.95,266.95,210
12/10/2001,12:28,266.95,266.95,266.95,266.95,1536
12/10/2001,12:39,267.66,267.66,267.66,267.66,7787
12/10/2001,12:43,267.57,267.57,267.57,267.57,631
12/10/2001,12:47,267.38,267.38,267.33,267.33,1368
12/10/2001,12:52,267.33,267.33,267.33,267.33,610
12/10/2001,12:59,266.52,266.52,266.24,266.24,568
12/10/2001,13:00,266.14,266.14,266.14,266.14,1663
12/10/2001,13:01,266.05,266.05,266.05,266.05,1578
12/10/2001,13:02,266,266,266,266,21
12/10/2001,13:05,265.48,265.48,265.48,265.48,421
12/10/2001,13:06,265.72,265.72,265.72,265.72,21
12/10/2001,13:15,265.86,265.86,265.86,265.86,253
12/10/2001,13:19,265.53,265.53,265.53,265.53,210
12/10/2001,13:32,265.29,265.29,265.29,265.29,168
12/10/2001,13:39,265.57,265.57,265.57,265.57,210
12/10/2001,13:40,265.48,265.48,265.48,265.48,42
12/10/2001,13:49,264.72,264.91,264.72,264.91,673
12/10/2001,13:54,264.95,264.95,264.95,264.95,631
12/10/2001,14:01,264.43,264.43,264.43,264.43,1263
12/10/2001,14:03,264.43,264.43,264.43,264.43,316
12/10/2001,14:04,264.57,264.57,264.57,264.57,210
12/10/2001,14:05,264.67,264.67,264.57,264.57,1136
12/10/2001,14:09,264.91,264.91,264.91,264.91,421
12/10/2001,14:10,265.34,265.34,265.34,265.34,21
12/10/2001,14:25,265.48,265.48,265.48,265.48,21
12/10/2001,14:27,265.14,265.14,265.14,265.14,21
12/10/2001,14:28,265.38,265.48,265.38,265.48,4230
12/10/2001,14:29,265.38,265.38,265.14,265.38,3009
12/10/2001,14:30,265.38,265.38,265.38,265.38,1263
12/10/2001,14:31,265.62,265.62,265.62,265.62,2105
12/10/2001,14:34,266.33,266.33,266.33,266.33,105
12/10/2001,14:35,265.86,265.86,265.86,265.86,33672
12/10/2001,14:36,266.33,266.33,266.33,266.33,2105
12/10/2001,14:37,266.76,266.76,266.76,266.76,610
12/10/2001,14:38,266.38,266.38,266.38,266.38,42
12/10/2001,14:39,266.52,266.52,266.52,266.52,274
12/10/2001,14:40,266.33,266.33,266.33,266.33,2105
12/10/2001,14:42,265.91,265.91,265.91,265.91,631
12/10/2001,14:43,265.91,265.91,265.91,265.91,105
12/10/2001,14:53,265.81,265.81,265.81,265.81,42
12/10/2001,14:54,266.24,266.24,266.24,266.24,210
12/10/2001,14:57,265.86,265.86,265.86,265.86,2105
12/10/2001,14:58,265.81,265.81,265.81,265.81,421
12/10/2001,14:59,265.57,265.57,265.57,265.57,631
12/10/2001,15:00,265.53,265.53,265.38,265.38,2946
12/10/2001,15:01,264.91,264.91,264.91,264.91,5261
12/10/2001,15:05,264.86,264.86,264.86,264.86,210
12/10/2001,15:06,265.38,265.38,265.38,265.38,42
12/10/2001,15:08,265.14,265.14,264.76,264.76,758
12/10/2001,15:11,264.67,264.67,264.67,264.67,2105
12/10/2001,15:15,264.19,264.19,264.19,264.19,2105
12/10/2001,15:18,263.77,263.77,263.72,263.72,84
12/10/2001,15:19,263.29,263.29,263.29,263.29,168
12/10/2001,15:20,263.24,263.24,263.24,263.24,421
12/10/2001,15:22,263.67,263.67,263.67,263.67,842
12/10/2001,15:23,263.77,263.77,263.77,263.77,1052
12/10/2001,15:25,264.34,264.34,264.34,264.34,210
12/10/2001,15:26,263.39,263.39,263.39,263.39,21
12/10/2001,15:28,263.39,263.39,263.39,263.39,631
12/10/2001,15:34,263.39,263.39,263.39,263.39,631
12/10/2001,15:38,263.39,263.39,263.39,263.39,42
12/10/2001,15:39,262.77,262.96,262.77,262.96,316
12/10/2001,15:41,263.01,263.01,263.01,263.01,842
12/10/2001,15:42,263.01,263.01,263.01,263.01,84
12/10/2001,15:43,263.01,263.01,263.01,263.01,758
12/10/2001,15:45,263.24,263.24,262.77,262.77,652
12/10/2001,15:48,262.53,262.53,262.53,262.53,1052
12/10/2001,15:51,262.39,262.39,262.39,262.39,84
12/10/2001,15:59,263.24,263.24,263.24,263.24,210
12/10/2001,16:00,263.43,263.53,263.43,263.53,1263
12/10/2001,16:01,263.53,263.72,263.43,263.72,6524
12/11/2001,09:39,263.48,263.48,263.48,263.48,842
12/11/2001,09:41,261.87,261.87,261.87,261.87,1052
12/11/2001,09:42,261.72,261.72,261.39,261.39,547
12/11/2001,09:44,262.91,262.91,262.91,262.91,210
12/11/2001,09:46,263.29,263.29,263.29,263.29,42
12/11/2001,09:47,263.43,263.43,263.1,263.1,2315
12/11/2001,09:48,262.67,263.15,262.53,263.15,3430
12/11/2001,09:52,263.48,263.48,263.48,263.48,21
12/11/2001,09:53,262.67,262.67,262.67,262.67,421
12/11/2001,09:54,262.67,262.67,262.67,262.67,147
12/11/2001,09:57,262.77,262.77,262.77,262.77,210
12/11/2001,10:00,262.91,262.91,262.91,262.91,631
12/11/2001,10:01,262.91,262.91,262.91,262.91,105
12/11/2001,10:02,262.91,262.91,262.91,262.91,105
12/11/2001,10:03,262.2,262.2,262.2,262.2,147
12/11/2001,10:04,261.68,261.68,261.53,261.68,4146
12/11/2001,10:05,260.87,261.82,260.87,261.82,1263
12/11/2001,10:06,261.77,261.77,261.77,261.77,631
12/11/2001,10:08,261.96,261.96,261.34,261.34,631
12/11/2001,10:12,261.39,261.39,261.39,261.39,21
12/11/2001,10:15,261.87,261.87,261.82,261.82,42
12/11/2001,10:22,261.39,261.39,261.39,261.39,63
12/11/2001,10:25,261.44,261.44,261.44,261.44,210
12/11/2001,10:31,261.63,262.06,261.63,262.06,1115
12/11/2001,10:35,263.05,263.05,262.91,262.91,295
12/11/2001,10:36,262.91,263.2,262.91,263.2,631
12/11/2001,10:37,263.2,263.2,263.2,263.2,63
12/11/2001,10:38,263.15,263.15,263.15,263.15,42
12/11/2001,10:39,263.01,263.01,262.63,262.63,253
12/11/2001,10:40,262.48,262.48,262.48,262.48,63
12/11/2001,10:41,262.48,262.48,262.48,262.48,652
12/11/2001,10:42,262.48,262.48,262.48,262.48,63
12/11/2001,10:45,261.25,261.58,261.2,261.2,652
12/11/2001,10:46,261.58,261.58,261.58,261.58,84
12/11/2001,10:48,261.34,261.34,261.34,261.34,105
12/11/2001,10:50,261.34,261.34,261.34,261.34,21
12/11/2001,10:51,261.34,261.34,261.34,261.34,42
12/11/2001,10:52,261.25,261.25,261.25,261.25,105
12/11/2001,10:53,261.2,261.2,260.77,260.77,484
12/11/2001,10:54,260.63,260.63,260.63,260.63,210
12/11/2001,10:55,260.54,260.54,260.54,260.54,84
12/11/2001,10:57,260.58,260.58,260.58,260.58,105
12/11/2001,10:58,260.49,260.49,260.49,260.49,84
12/11/2001,11:00,261.15,261.15,261.15,261.15,147
12/11/2001,11:01,261.58,261.58,261.58,261.58,631
12/11/2001,11:03,261.72,261.72,261.72,261.72,21
12/11/2001,11:05,261.49,261.49,261.49,261.49,42
12/11/2001,11:09,261.3,261.3,261.3,261.3,210
12/11/2001,11:13,261.34,261.34,261.34,261.34,842
12/11/2001,11:15,261.58,261.58,261.58,261.58,42
12/11/2001,11:21,262.2,262.2,262.2,262.2,631
12/11/2001,11:22,262.1,262.1,262.1,262.1,42
12/11/2001,11:23,262.25,262.29,262.25,262.29,126
12/11/2001,11:25,261.77,261.77,261.77,261.77,21
12/11/2001,11:27,261.72,261.72,261.72,261.72,210
12/11/2001,11:30,261.72,261.72,261.72,261.72,421
12/11/2001,11:36,262.06,262.06,262.06,262.06,126
12/11/2001,11:38,262.77,262.77,262.77,262.77,105
12/11/2001,11:42,262.72,262.72,262.72,262.72,210
12/11/2001,11:43,262.72,262.72,262.72,262.72,400
12/11/2001,11:46,263.05,263.05,263.05,263.05,316
12/11/2001,11:49,262.67,262.67,262.67,262.67,842
12/11/2001,11:53,263.01,263.01,263.01,263.01,105
12/11/2001,11:56,262.91,262.91,262.91,262.91,21
12/11/2001,11:58,262.39,262.39,262.39,262.39,231
12/11/2001,12:01,263.72,263.72,263.72,263.72,1263
12/11/2001,12:04,264.29,264.43,264.29,264.43,2420
12/11/2001,12:05,264.15,264.15,264.15,264.15,631
12/11/2001,12:10,264.38,264.53,264.38,264.53,631
12/11/2001,12:12,264,264,264,264,63
12/11/2001,12:14,264.67,264.67,264.67,264.67,274
12/11/2001,12:24,263.91,263.96,263.91,263.96,737
12/11/2001,12:34,263.91,263.91,263.91,263.91,105
12/11/2001,12:35,263.39,263.39,263.39,263.39,421
12/11/2001,12:42,263.62,263.62,263.62,263.62,1684
12/11/2001,12:43,263.01,263.01,263.01,263.01,421
12/11/2001,12:45,263.1,263.1,263.1,263.1,421
12/11/2001,12:46,263.1,263.1,263.1,263.1,421
12/11/2001,12:51,263.24,263.24,263.24,263.24,421
12/11/2001,12:54,263.62,263.62,263.62,263.62,1263
12/11/2001,13:03,263.72,263.72,263.72,263.72,21
12/11/2001,13:04,263.62,263.62,263.62,263.62,189
12/11/2001,13:07,264.1,264.1,264.1,264.1,42
12/11/2001,13:12,263.34,263.34,263.34,263.34,210
12/11/2001,13:27,265.33,265.33,265.33,265.33,21
12/11/2001,13:28,264.91,264.91,264.91,264.91,21
12/11/2001,13:29,264.29,264.29,264.29,264.29,21
12/11/2001,13:32,264.48,264.86,264.48,264.86,63
12/11/2001,13:35,264.48,264.48,264.48,264.48,42
12/11/2001,13:36,264.1,264.1,264.1,264.1,147
12/11/2001,13:37,264.86,264.86,264.86,264.86,42
12/11/2001,13:44,264.29,264.29,264.29,264.29,42
12/11/2001,13:45,264.38,264.38,264.38,264.38,84
12/11/2001,13:54,264.91,264.91,264.91,264.91,84
12/11/2001,13:57,264.81,264.81,264.81,264.81,84
12/11/2001,13:59,265.1,265.1,265.1,265.1,21
12/11/2001,14:03,264.81,264.81,264.81,264.81,21
12/11/2001,14:04,265.1,265.1,265.1,265.1,105
12/11/2001,14:05,265,265,265,265,126
12/11/2001,14:14,264.67,264.67,264.67,264.67,21
12/11/2001,14:15,264.91,264.91,264.91,264.91,105
12/11/2001,14:16,264.38,264.38,263.96,263.96,737
12/11/2001,14:17,264.15,264.15,263.24,263.24,673
12/11/2001,14:18,263.24,263.24,263.24,263.24,631
12/11/2001,14:24,264.81,264.81,264.81,264.81,105
12/11/2001,14:25,264.43,264.43,264.43,264.43,631
12/11/2001,14:26,264.43,264.43,264.43,264.43,105
12/11/2001,14:27,263.77,263.77,263.77,263.77,42
12/11/2001,14:29,264.62,264.62,264.62,264.62,484
12/11/2001,14:31,264.57,264.57,264.57,264.57,631
12/11/2001,14:33,265.19,265.24,265.19,265.24,1263
12/11/2001,14:34,265.38,265.38,265.38,265.38,42
12/11/2001,14:35,265.38,265.38,265.19,265.19,253
12/11/2001,14:38,264.57,264.57,264.57,264.57,21
12/11/2001,14:44,266.24,266.24,266.24,266.24,126
12/11/2001,14:50,266.24,266.24,266.24,266.24,84
12/11/2001,14:54,266.67,266.67,266.67,266.67,84
12/11/2001,14:58,266.29,266.29,266.29,266.29,42
12/11/2001,14:59,266.67,266.67,266.67,266.67,84
12/11/2001,15:01,266.48,266.48,266.48,266.48,63
12/11/2001,15:02,266.29,266.29,266.29,266.29,168
12/11/2001,15:05,266.05,266.05,266.05,266.05,63
12/11/2001,15:09,265.71,265.71,265.71,265.71,105
12/11/2001,15:10,266.29,266.29,266.29,266.29,42
12/11/2001,15:13,266.05,266.05,266.05,266.05,63
12/11/2001,15:14,265.81,265.81,265.81,265.81,63
12/11/2001,15:16,265.57,265.57,265.57,265.57,63
12/11/2001,15:17,265.38,265.38,265.38,265.38,105
12/11/2001,15:20,265.33,265.33,265.33,265.33,42
12/11/2001,15:22,265.76,265.76,265.76,265.76,21
12/11/2001,15:24,266.05,266.05,266.05,266.05,63
12/11/2001,15:27,265.71,265.71,265.71,265.71,63
12/11/2001,15:30,265.71,265.71,265.71,265.71,989
12/11/2001,15:35,265.81,265.81,265.52,265.52,210
12/11/2001,15:37,265.48,265.48,265.48,265.48,42
12/11/2001,15:41,265.19,265.38,265.19,265.38,147
12/11/2001,15:42,265.38,265.38,265.38,265.38,210
12/11/2001,15:45,265.1,265.1,265.1,265.1,253
12/11/2001,15:46,264.67,264.67,264.67,264.67,168
12/11/2001,15:47,264.24,264.24,264.24,264.24,421
12/11/2001,15:48,263.96,263.96,263.96,263.96,21
12/11/2001,15:55,265.1,265.1,265.1,265.1,337
12/11/2001,15:56,265.1,265.1,264.91,264.91,63
12/11/2001,15:59,265.33,265.33,265.33,265.33,105
12/11/2001,16:00,265.38,265.38,265.38,265.38,105
12/12/2001,09:41,262.39,262.39,261.39,261.39,1010
12/12/2001,09:43,262.1,262.1,262.1,262.1,21
12/12/2001,09:44,262.1,262.15,262.1,262.15,42
12/12/2001,09:45,261.49,261.49,261.49,261.49,631
12/12/2001,09:46,261.53,262.06,261.53,262.06,11154
12/12/2001,09:47,261.39,262.06,261.39,262.06,10565
12/12/2001,09:49,262.06,262.06,262.06,262.06,210
12/12/2001,09:52,262.06,262.06,261.82,261.82,1684
12/12/2001,09:54,262.01,262.01,262.01,262.01,842
12/12/2001,09:57,262.77,262.77,262.77,262.77,42
12/12/2001,09:58,262.25,262.25,262.25,262.25,2020
12/12/2001,09:59,262.25,262.25,262.25,262.25,105
12/12/2001,10:02,262.77,262.77,262.77,262.77,147
12/12/2001,10:03,262.15,262.53,262.15,262.53,6945
12/12/2001,10:10,261.68,261.68,261.68,261.68,631
12/12/2001,10:11,262.2,262.2,261.11,261.11,1073
12/12/2001,10:12,261.82,261.82,260.87,260.87,8755
12/12/2001,10:15,261.3,261.34,261.11,261.34,1263
12/12/2001,10:20,260.87,260.87,260.87,260.87,105
12/12/2001,10:22,261.3,261.3,261.3,261.3,21
12/12/2001,10:24,261.01,261.01,261.01,261.01,42
12/12/2001,10:25,260.11,260.11,260.11,260.11,631
12/12/2001,10:27,260.63,260.63,260.63,260.63,189
12/12/2001,10:29,260.06,260.87,260.06,260.87,1389
12/12/2001,10:30,261.11,261.34,261.11,261.34,231
12/12/2001,10:31,261.3,261.3,261.3,261.3,631
12/12/2001,10:47,261.06,261.06,261.06,261.06,42
12/12/2001,10:48,260.39,260.39,260.39,260.39,1368
12/12/2001,10:52,260.16,260.16,260.16,260.16,42
12/12/2001,10:53,260.16,260.16,260.16,260.16,1052
12/12/2001,10:54,259.92,259.92,259.92,259.92,1052
12/12/2001,10:58,260.25,260.25,259.92,259.92,547
12/12/2001,11:02,260.68,260.68,260.68,260.68,21
12/12/2001,11:05,260.16,260.16,260.16,260.16,5261
12/12/2001,11:07,261.3,261.3,261.3,261.3,631
12/12/2001,11:09,260.82,260.82,260.82,260.82,6314
12/12/2001,11:12,260.54,260.54,260.54,260.54,631
12/12/2001,11:13,260.54,260.54,260.54,260.54,400
12/12/2001,11:15,260.82,260.82,260.82,260.82,21
12/12/2001,11:26,259.68,259.92,259.68,259.92,105
12/12/2001,11:27,259.68,259.68,259.68,259.68,21
12/12/2001,11:28,259.92,259.92,259.92,259.92,21
12/12/2001,11:29,259.35,259.35,259.35,259.35,63
12/12/2001,11:31,259.68,259.68,259.63,259.63,358
12/12/2001,11:32,259.63,259.63,259.63,259.63,316
12/12/2001,11:45,260.68,260.68,260.68,260.68,21
12/12/2001,11:53,260.77,260.77,260.77,260.77,42
12/12/2001,11:59,260.77,260.77,260.77,260.77,842
12/12/2001,12:02,261.34,261.34,261.34,261.34,5367
12/12/2001,12:05,262.01,262.06,262.01,262.06,42
12/12/2001,12:08,261.34,261.34,261.34,261.34,1578
12/12/2001,12:09,261.34,261.34,261.34,261.34,2420
12/12/2001,12:20,261.34,261.77,261.34,261.34,2126
12/12/2001,12:27,262.01,262.1,262.01,262.1,231
12/12/2001,12:32,262.25,262.53,262.25,262.53,231
12/12/2001,12:33,262.2,262.25,262.2,262.25,842
12/12/2001,12:35,262.53,262.63,262.53,262.63,1915
12/12/2001,12:38,262.67,262.67,262.67,262.67,4630
12/12/2001,12:41,263.24,263.24,263.24,263.24,21
12/12/2001,12:45,262.58,262.58,262.58,262.58,210
12/12/2001,12:47,263.2,263.2,263.2,263.2,21
12/12/2001,12:48,262.53,262.53,262.53,262.53,84
12/12/2001,12:53,262.53,262.53,262.2,262.2,337
12/12/2001,12:56,262.34,262.34,262.34,262.34,21
12/12/2001,12:57,262.44,262.44,262.44,262.44,21
12/12/2001,12:58,262.86,262.86,262.86,262.86,231
12/12/2001,12:59,263.15,263.15,263.15,263.15,21
12/12/2001,13:00,263.2,263.2,263.2,263.2,21
12/12/2001,13:07,263.2,263.2,263.01,263.01,253
12/12/2001,13:16,263.67,263.67,263.67,263.67,210
12/12/2001,13:22,262.25,262.25,262.25,262.25,42
12/12/2001,13:25,261.91,262.06,261.91,262.06,42
12/12/2001,13:27,261.63,261.63,261.63,261.63,21
12/12/2001,13:28,261.39,261.39,261.39,261.39,421
12/12/2001,13:29,261.44,261.44,261.25,261.3,484
12/12/2001,13:32,261.91,261.91,261.91,261.91,1284
12/12/2001,13:33,261.82,262.2,261.82,262.2,5367
12/12/2001,13:37,262.15,262.15,262.06,262.06,442
12/12/2001,13:38,262.06,262.06,262.06,262.06,84
12/12/2001,13:40,262.34,262.63,262.34,262.63,5914
12/12/2001,13:46,263.24,263.24,263.24,263.24,105
12/12/2001,13:47,263.1,263.1,262.48,262.48,253
12/12/2001,13:48,262.72,262.72,262.72,262.72,21
12/12/2001,13:50,262.96,262.96,262.96,262.96,42
12/12/2001,13:51,262.91,262.91,262.91,262.91,42
12/12/2001,13:59,262.53,262.53,262.53,262.53,84
12/12/2001,14:02,262.91,263.01,262.91,263.01,463
12/12/2001,14:03,263.15,263.53,263.15,263.53,1263
12/12/2001,14:04,263.58,264.34,263.58,264.34,1915
12/12/2001,14:05,264.43,264.48,264.43,264.48,1263
12/12/2001,14:06,265.14,265.14,263.29,263.29,631
12/12/2001,14:07,263.67,263.72,263.67,263.72,379
12/12/2001,14:09,262.72,262.72,262.72,262.72,421
12/12/2001,14:11,262.29,263.15,262.29,263.15,694
12/12/2001,14:12,263.2,263.2,263.2,263.2,631
12/12/2001,14:13,262.29,262.29,262.25,262.25,421
12/12/2001,14:15,261.82,261.82,261.49,261.49,673
12/12/2001,14:20,262.06,262.06,262.06,262.06,4209
12/12/2001,14:28,262.39,262.53,262.39,262.53,2168
12/12/2001,14:29,262.34,262.34,262.34,262.34,105
12/12/2001,14:36,262.96,262.96,262.96,262.96,21
12/12/2001,14:38,262.39,262.39,262.29,262.29,1073
12/12/2001,14:41,262.29,262.29,262.29,262.29,1052
12/12/2001,14:42,261.58,261.82,261.58,261.58,1684
12/12/2001,14:44,260.87,260.87,260.87,260.87,5261
12/12/2001,14:48,261.44,261.49,261.44,261.49,126
12/12/2001,14:50,261.49,261.49,261.11,261.11,652
12/12/2001,14:52,260.77,260.77,260.77,260.77,210
12/12/2001,14:53,260.68,260.68,260.63,260.63,126
12/12/2001,14:54,260.68,260.68,260.68,260.68,21
12/12/2001,14:55,260.73,260.73,260.73,260.73,21
12/12/2001,14:57,260.16,260.16,260.01,260.01,863
12/12/2001,15:02,260.82,260.82,260.82,260.82,105
12/12/2001,15:18,261.2,261.2,261.2,261.2,105
12/12/2001,15:26,261.06,261.06,261.06,261.06,21
12/12/2001,15:29,260.73,260.73,260.73,260.73,63
12/12/2001,15:41,261.68,261.68,261.68,261.68,126
12/12/2001,15:42,261.96,261.96,261.96,261.96,421
12/12/2001,15:43,261.91,262.1,261.91,262.1,6755
12/12/2001,15:46,262.06,262.06,262.06,262.06,1642
12/12/2001,15:48,262.06,262.06,262.06,262.06,42
12/12/2001,15:54,262.1,262.1,262.1,262.1,42
12/12/2001,15:55,262.1,262.96,262.1,262.96,210
12/12/2001,16:01,262.53,262.53,262.53,262.53,5261
12/13/2001,09:39,257.68,257.68,257.68,257.68,631
12/13/2001,09:45,258.83,258.83,258.83,258.83,147
12/13/2001,09:46,259.78,259.78,259.21,259.21,631
12/13/2001,09:47,258.35,259.21,258.35,259.21,737
12/13/2001,09:50,258.35,258.4,258.35,258.35,6314
12/13/2001,09:51,258.06,258.06,258.06,258.06,210
12/13/2001,09:53,258.06,258.06,258.06,258.06,147
12/13/2001,09:55,259.21,259.21,259.21,259.21,147
12/13/2001,10:01,260.2,260.54,260.2,260.54,3157
12/13/2001,10:02,261.06,261.82,261.06,261.82,2315
12/13/2001,10:04,262.06,262.06,262.06,262.06,21
12/13/2001,10:05,261.68,261.68,261.68,261.68,421
12/13/2001,10:06,262.48,262.48,262.48,262.48,1263
12/13/2001,10:07,263.1,263.1,263.1,263.1,631
12/13/2001,10:08,264.15,264.15,264.15,264.15,421
12/13/2001,10:10,263.72,263.72,263.39,263.39,22097
12/13/2001,10:11,263.39,263.39,263.34,263.34,842
12/13/2001,10:12,263.24,263.24,262.82,262.82,694
12/13/2001,10:14,263.96,264.19,263.96,264.19,1789
12/13/2001,10:15,264.29,264.29,264.29,264.29,316
12/13/2001,10:16,263.34,263.34,263.34,263.34,63
12/13/2001,10:18,263.58,263.58,263.58,263.58,42
12/13/2001,10:19,263.34,263.34,263.34,263.34,1052
12/13/2001,10:20,263.24,263.24,263.24,263.24,189
12/13/2001,10:21,262.77,262.77,262.77,262.77,6314
12/13/2001,10:24,263.62,263.62,263.62,263.62,1263
12/13/2001,10:25,263.81,263.81,263.77,263.77,2736
12/13/2001,10:26,264.19,264.19,264.19,264.19,126
12/13/2001,10:29,264.38,264.38,264.38,264.38,189
12/13/2001,10:30,264.19,264.19,264.19,264.19,84
12/13/2001,10:31,263.72,263.72,263.67,263.67,105
12/13/2001,10:34,263.72,263.72,263.72,263.72,21
12/13/2001,10:36,263.81,263.81,263.81,263.81,5261
12/13/2001,10:37,263.72,263.72,263.72,263.72,2105
12/13/2001,10:38,263.96,263.96,263.96,263.96,1052
12/13/2001,10:39,265.1,265.1,265.1,265.1,84
12/13/2001,10:40,264.95,264.95,264.95,264.95,5261
12/13/2001,10:42,264.91,265.81,264.91,265.81,5303
12/13/2001,10:43,265.76,265.81,265.76,265.76,10691
12/13/2001,10:44,265.76,265.76,265.76,265.76,147
12/13/2001,10:45,264.91,264.91,264.91,264.91,105
12/13/2001,10:47,265.1,265.1,265.1,265.1,63
12/13/2001,10:50,265.24,265.24,265.24,265.24,8018
12/13/2001,10:51,265.14,265.48,265.14,265.48,126
12/13/2001,10:54,265,265.14,265,265,7113
12/13/2001,10:57,266.05,266.05,266.05,266.05,631
12/13/2001,10:59,266.67,266.67,266.67,266.67,105
12/13/2001,11:01,266.67,266.67,266.67,266.67,7892
12/13/2001,11:02,266.33,266.33,266.33,266.33,5261
12/13/2001,11:03,266.33,266.33,266.33,266.33,84
12/13/2001,11:04,267.19,267.19,267.19,267.19,105
12/13/2001,11:05,267.09,267.09,266.86,266.86,126
12/13/2001,11:06,266.57,266.57,266.57,266.57,210
12/13/2001,11:09,265.95,265.95,265.95,265.95,210
12/13/2001,11:10,266.19,266.19,266.19,266.19,84
12/13/2001,11:14,266.05,266.05,266.05,266.05,21
12/13/2001,11:17,266.1,266.1,266.1,266.1,631
12/13/2001,11:18,266.1,266.1,266.1,266.1,5935
12/13/2001,11:19,266.05,266.05,266.05,266.05,147
12/13/2001,11:20,266.05,266.05,266.05,266.05,21
12/13/2001,11:21,265.81,265.81,265.81,265.81,147
12/13/2001,11:22,265.38,265.38,265.38,265.38,421
12/13/2001,11:23,266,266.1,266,266.1,1389
12/13/2001,11:25,266.67,266.67,266.67,266.67,2168
12/13/2001,11:26,266.57,267.19,266.57,266.67,21087
12/13/2001,11:28,266.52,266.52,266.52,266.52,147
12/13/2001,11:29,265.95,265.95,265.95,265.95,421
12/13/2001,11:30,265.62,266,265.62,266,295
12/13/2001,11:31,265.57,265.57,265,265,863
12/13/2001,11:32,265.76,265.76,265.76,265.76,3683
12/13/2001,11:33,265.76,265.76,265.76,265.76,421
12/13/2001,11:34,265.86,265.86,265.81,265.81,189
12/13/2001,11:35,266.33,266.33,266.33,266.33,105
12/13/2001,11:38,266.57,266.57,266.57,266.57,2631
12/13/2001,11:40,266.67,266.67,266.67,266.67,168
12/13/2001,11:42,266.81,266.81,266.76,266.76,2736
12/13/2001,11:44,266.05,266.05,266.05,266.05,21
12/13/2001,11:47,266.52,266.52,266.52,266.52,21
12/13/2001,11:49,266.48,266.48,266.48,266.48,42
12/13/2001,11:51,266.33,266.33,266.33,266.33,42
12/13/2001,11:56,266.33,266.33,266.33,266.33,526
12/13/2001,11:57,266.1,266.1,266.1,266.1,568
12/13/2001,11:59,265.86,265.86,265.86,265.86,526
12/13/2001,12:01,266.29,266.29,266.29,266.29,21
12/13/2001,12:03,266,266,266,266,42
12/13/2001,12:09,266.52,266.52,266.52,266.52,42
12/13/2001,12:11,266.33,266.33,266.33,266.33,526
12/13/2001,12:12,266.38,266.38,266.1,266.1,84
12/13/2001,12:15,266.57,266.57,266.57,266.57,10523
12/13/2001,12:18,266.52,266.52,266.19,266.19,231
12/13/2001,12:19,266.62,266.62,266.62,266.62,42
12/13/2001,12:20,266,266,266,266,84
12/13/2001,12:22,266.67,266.67,266.29,266.29,84
12/13/2001,12:24,266.1,266.1,266.1,266.1,21
12/13/2001,12:26,266.38,266.38,266.38,266.38,42
12/13/2001,12:34,266.95,266.95,266.95,266.95,42
12/13/2001,12:39,267.24,267.28,267.24,267.28,568
12/13/2001,12:40,267.24,267.24,267.24,267.24,84
12/13/2001,12:44,267.05,267.05,266.52,266.52,253
12/13/2001,12:45,266.81,267.05,266.81,267.05,568
12/13/2001,12:48,266.57,266.57,266.57,266.57,526
12/13/2001,12:54,267.19,267.19,267.19,267.19,42
12/13/2001,12:56,267.05,267.05,267.05,267.05,42
12/13/2001,12:58,266.9,266.9,266.9,266.9,21
12/13/2001,13:01,267.19,267.19,267.19,267.19,21
12/13/2001,13:03,267.05,267.05,267.05,267.05,526
12/13/2001,13:08,266.76,266.76,266.76,266.76,21
12/13/2001,13:17,267.24,267.24,267.24,267.24,126
12/13/2001,13:23,267.28,267.28,267.28,267.28,631
12/13/2001,13:25,268,268,268,268,631
12/13/2001,13:30,267.76,267.81,267.47,267.52,421
12/13/2001,13:31,267.76,267.76,267.71,267.76,400
12/13/2001,13:35,267.71,267.71,267.62,267.62,63
12/13/2001,13:36,267.76,267.76,267.76,267.76,210
12/13/2001,13:38,267.9,267.9,267.9,267.9,21
12/13/2001,13:40,267.9,267.9,267.9,267.9,126
12/13/2001,13:41,267.76,267.76,267.43,267.43,63
12/13/2001,13:42,267.38,267.38,267.38,267.38,21
12/13/2001,13:46,267.76,267.76,267.76,267.76,1052
12/13/2001,13:49,267.9,267.9,267.9,267.9,63
12/13/2001,13:50,267.66,267.66,267.66,267.66,21
12/13/2001,13:54,267.9,267.9,267.9,267.9,63
12/13/2001,13:55,267.28,267.28,267.28,267.28,1157
12/13/2001,13:59,267.9,267.9,267.9,267.9,63
12/13/2001,14:00,267.85,267.85,267.85,267.85,105
12/13/2001,14:05,268.42,268.42,268.42,268.42,105
12/13/2001,14:08,268.95,268.95,268.95,268.95,210
12/13/2001,14:09,269.14,269.28,269.14,269.28,5156
12/13/2001,14:10,268.99,268.99,268.71,268.71,316
12/13/2001,14:12,268.23,268.23,268.23,268.23,105
12/13/2001,14:13,268.09,268.09,268.09,268.09,42
12/13/2001,14:19,268.95,269.09,268.95,269.09,84
12/13/2001,14:20,268.85,268.85,268.85,268.85,84
12/13/2001,14:22,268.95,268.95,268.95,268.95,2105
12/13/2001,14:23,268.66,268.66,268.66,268.66,42
12/13/2001,14:26,268.66,268.66,268.66,268.66,84
12/13/2001,14:28,268.09,268.09,267.9,267.9,1894
12/13/2001,14:30,267.52,267.76,267.52,267.76,2105
12/13/2001,14:32,268,268,268,268,1052
12/13/2001,14:34,268,268,268,268,105
12/13/2001,14:37,268,268,268,268,210
12/13/2001,14:38,268,268,268,268,63
12/13/2001,14:42,267.85,267.85,267.85,267.85,105
12/13/2001,14:43,267.33,267.52,267.33,267.52,1073
12/13/2001,14:44,267.33,267.33,267.33,267.33,631
12/13/2001,14:47,267,267,267,267,63
12/13/2001,14:48,266.43,266.43,266.33,266.33,253
12/13/2001,14:51,266.48,266.48,266.48,266.48,105
12/13/2001,14:52,266.48,266.48,266.48,266.48,316
12/13/2001,14:53,266.1,266.1,266.1,266.1,21045
12/13/2001,14:55,266.67,266.67,266.05,266.05,589
12/13/2001,14:59,265.24,265.81,265.24,265.81,295
12/13/2001,15:00,265.38,265.38,265.38,265.38,42
12/13/2001,15:04,265.91,265.91,265.62,265.62,84
12/13/2001,15:05,265.67,265.67,265.67,265.67,42
12/13/2001,15:07,265.38,265.38,265.14,265.14,800
12/13/2001,15:08,264.53,264.53,264.43,264.43,1052
12/13/2001,15:09,264.43,264.43,264.19,264.19,631
12/13/2001,15:11,264.19,264.19,264.19,264.19,253
12/13/2001,15:13,263.58,263.58,263.58,263.58,10523
12/13/2001,15:14,263.72,263.72,263.72,263.72,421
12/13/2001,15:15,263.24,263.24,263.24,263.24,42
12/13/2001,15:16,263.58,263.58,263.53,263.53,673
12/13/2001,15:18,262.63,263.34,262.63,263.34,105
12/13/2001,15:21,262.77,262.77,262.77,262.77,631
12/13/2001,15:22,262.82,262.82,262.53,262.53,2041
12/13/2001,15:24,262.34,262.34,262.34,262.34,316
12/13/2001,15:25,262.1,262.34,262.1,262.34,716
12/13/2001,15:26,262.34,262.86,262.34,262.86,1536
12/13/2001,15:30,262.86,262.86,262.86,262.86,84
12/13/2001,15:33,262.96,262.96,262.96,262.96,21
12/13/2001,15:34,263.24,263.24,263.24,263.24,21
12/13/2001,15:35,262.58,262.91,262.58,262.91,4293
12/13/2001,15:36,262.58,262.77,262.58,262.77,2126
12/13/2001,15:37,262.53,262.72,262.53,262.72,63
12/13/2001,15:39,263.53,263.53,263.53,263.53,42
12/13/2001,15:40,263.2,263.2,263.2,263.2,84
12/13/2001,15:42,263.24,263.24,263.24,263.24,737
12/13/2001,15:43,262.96,262.96,262.96,262.96,21
12/13/2001,15:46,263.53,263.53,263.53,263.53,21
12/13/2001,15:47,264.15,264.15,263.58,263.58,126
12/13/2001,15:49,264.24,264.24,264.24,264.24,189
12/13/2001,15:50,264.34,264.34,264.05,264.05,168
12/13/2001,15:51,264.05,264.05,264.05,264.05,105
12/13/2001,15:53,264,264,263.91,263.91,210
12/13/2001,15:54,263.96,263.96,263.96,263.96,63
12/13/2001,15:56,264.34,264.34,264.34,264.34,189
12/13/2001,15:57,264.43,264.43,264.43,264.43,231
12/13/2001,16:01,263.62,263.62,263.62,263.62,105
12/14/2001,09:38,264.19,264.19,264.19,264.19,168
12/14/2001,09:41,263.72,263.72,263.72,263.72,7892
12/14/2001,09:44,262.82,262.82,262.82,262.82,126
12/14/2001,09:47,263.34,263.34,263.34,263.34,210
12/14/2001,09:48,263.34,263.53,263.34,263.53,1473
12/14/2001,09:49,263.86,264.1,263.86,264.1,1894
12/14/2001,09:50,264,264.53,264,264.53,842
12/14/2001,09:51,265,265,265,265,316
12/14/2001,09:52,265,265,265,265,1263
12/14/2001,09:53,265,265,265,265,63
12/14/2001,09:54,264.67,264.67,264.62,264.62,631
12/14/2001,09:55,264.43,264.43,264.43,264.43,526
12/14/2001,09:57,264.19,264.19,263.77,263.96,1599
12/14/2001,09:58,263.72,263.72,263.53,263.53,1073
12/14/2001,09:59,263.53,263.53,263.48,263.53,442
12/14/2001,10:00,263.91,264.05,263.91,264.05,5051
12/14/2001,10:01,264.62,264.62,264.62,264.62,63
12/14/2001,10:02,265.1,265.1,265.1,265.1,421
12/14/2001,10:03,265.14,265.19,265.14,265.19,1052
12/14/2001,10:05,265.38,265.76,265.38,265.76,22729
12/14/2001,10:06,266.52,266.52,266.52,266.52,210
12/14/2001,10:07,266.52,266.52,266.52,266.52,421
12/14/2001,10:08,267.05,267.05,266.52,266.52,631
12/14/2001,10:10,267.47,267.47,267.47,267.47,526
12/14/2001,10:17,267.52,267.52,267,267,231
12/14/2001,10:18,267.52,267.81,267.52,267.81,1431
12/14/2001,10:20,268.14,268.14,268.09,268.09,631
12/14/2001,10:22,268,268,268,268,63
12/14/2001,10:25,268.42,268.42,268.42,268.42,21
12/14/2001,10:28,268.42,268.42,268.19,268.19,3009
12/14/2001,10:29,267.81,267.81,267.81,267.81,1052
12/14/2001,10:30,268,268,268,268,2105
12/14/2001,10:33,268.28,268.33,268.23,268.33,3599
12/14/2001,10:34,268.47,268.85,268.47,268.85,1263
12/14/2001,10:35,268.95,268.95,268.95,268.95,1052
12/14/2001,10:36,269.37,269.37,269.37,269.37,105
12/14/2001,10:37,269.42,269.42,269.42,269.42,1473
12/14/2001,10:39,270.13,270.13,270.13,270.13,1052
12/14/2001,10:41,270.13,270.13,269.47,269.47,1115
12/14/2001,10:44,269.9,269.9,269.9,269.9,526
12/14/2001,10:45,270.13,270.32,270.13,270.32,631
12/14/2001,10:46,270.28,270.28,270.28,270.28,42
12/14/2001,10:47,270.61,270.8,270.61,270.8,1284
12/14/2001,10:48,270.61,270.8,270.37,270.37,568
12/14/2001,10:51,270.85,270.85,270.85,270.85,1473
12/14/2001,10:52,270.85,271.37,270.47,270.66,1747
12/14/2001,10:53,271.27,271.27,270.13,270.13,2441
12/14/2001,10:54,270.09,270.18,270.09,270.13,1789
12/14/2001,10:55,270.32,270.32,270.32,270.32,84
12/14/2001,10:56,270.61,270.8,270.37,270.8,147
12/14/2001,10:58,271.32,271.32,271.32,271.32,210
12/14/2001,11:01,271.32,271.65,271.32,271.65,3157
12/14/2001,11:03,271.42,271.42,271.42,271.42,210
12/14/2001,11:04,271.46,271.51,271.46,271.51,421
12/14/2001,11:06,270.7,270.7,270.7,270.7,10523
12/14/2001,11:07,270.7,270.7,270.7,270.7,210
12/14/2001,11:08,270.85,270.85,270.85,270.85,126
12/14/2001,11:11,270.94,270.94,270.75,270.85,358
12/14/2001,11:13,270.18,270.18,270.18,270.18,631
12/14/2001,11:19,270.09,270.09,270.09,270.09,210
12/14/2001,11:20,269.66,269.66,269.66,269.66,105
12/14/2001,11:22,269.52,269.52,269.52,269.52,210
12/14/2001,11:23,269.28,269.66,269.28,269.42,274
12/14/2001,11:24,269.04,269.04,269.04,269.04,105
12/14/2001,11:27,269.37,269.37,269.04,269.04,231
12/14/2001,11:28,268.95,268.95,268.95,268.95,105
12/14/2001,11:33,269.61,269.61,269.61,269.61,21
12/14/2001,11:34,269.66,269.66,269.66,269.66,421
12/14/2001,11:43,269.66,269.66,269.66,269.66,421
12/14/2001,11:45,269.42,269.42,269.42,269.42,421
12/14/2001,11:47,269.66,269.66,269.66,269.66,210
12/14/2001,11:49,269.9,269.9,269.9,269.9,421
12/14/2001,11:55,270.13,270.13,270.13,270.13,105
12/14/2001,12:00,270.23,270.23,270.23,270.23,63
12/14/2001,12:05,270.23,270.23,270.23,270.23,210
12/14/2001,12:06,270.7,270.7,270.7,270.7,21
12/14/2001,12:07,270.7,270.7,270.7,270.7,4209
12/14/2001,12:09,270.85,270.85,270.85,270.85,19993
12/14/2001,12:12,270.89,270.89,270.89,270.89,84
12/14/2001,12:18,270.8,270.8,270.8,270.8,21
12/14/2001,12:23,270.28,270.28,270.28,270.28,21
12/14/2001,12:27,271.04,271.04,271.04,271.04,42
12/14/2001,12:30,270.28,270.28,270.28,270.28,21
12/14/2001,12:38,270.37,270.37,270.37,270.37,42
12/14/2001,12:39,270.23,270.23,269.8,269.8,126
12/14/2001,12:43,269.66,270.13,269.66,270.13,631
12/14/2001,12:44,270.23,270.23,270.23,270.23,526
12/14/2001,12:51,270.61,270.61,270.61,270.61,421
12/14/2001,13:02,270.61,270.61,270.61,270.61,63
12/14/2001,13:04,270.66,270.66,270.66,270.66,63
12/14/2001,13:13,270.13,270.13,270.13,270.13,21
12/14/2001,13:17,271.13,271.13,271.13,271.13,210
12/14/2001,13:27,272.03,272.03,272.03,272.03,84
12/14/2001,13:29,272.32,272.32,272.32,272.32,105
12/14/2001,13:33,272.18,272.18,272.18,272.18,1263
12/14/2001,13:34,271.75,271.75,271.7,271.7,210
12/14/2001,13:37,271.65,271.65,271.65,271.65,42
12/14/2001,13:38,272.08,272.08,272.08,272.08,2062
12/14/2001,13:39,272.27,272.27,272.18,272.18,316
12/14/2001,13:40,272.46,272.46,272.46,272.46,631
12/14/2001,13:41,271.89,271.89,271.89,271.89,210
12/14/2001,13:45,271.89,271.89,271.89,271.89,42
12/14/2001,13:47,271.8,271.8,271.8,271.8,421
12/14/2001,13:48,271.8,271.8,271.8,271.8,631
12/14/2001,13:49,271.56,271.56,271.56,271.56,210
12/14/2001,13:50,271.56,271.56,271.56,271.56,421
12/14/2001,13:51,271.42,271.42,271.04,271.04,3157
12/14/2001,13:52,270.75,270.75,270.7,270.7,421
12/14/2001,13:54,270.42,270.42,270.42,270.42,105
12/14/2001,13:58,270.89,270.89,270.89,270.89,168
12/14/2001,14:04,270.28,270.42,270.28,270.42,2315
12/14/2001,14:07,270.51,271.04,270.51,271.04,316
12/14/2001,14:13,270.94,270.94,270.75,270.75,105
12/14/2001,14:16,270.66,270.66,270.66,270.66,210
12/14/2001,14:17,271.18,271.18,271.18,271.18,42
12/14/2001,14:19,271.04,271.04,271.04,271.04,2841
12/14/2001,14:20,271.08,271.08,271.04,271.08,1368
12/14/2001,14:25,270.85,271.23,270.85,271.23,274
12/14/2001,14:27,270.85,270.85,270.85,270.85,105
12/14/2001,14:29,270.8,270.85,270.8,270.85,10523
12/14/2001,14:30,270.85,270.85,270.85,270.85,631
12/14/2001,14:31,270.85,270.85,270.85,270.85,421
12/14/2001,14:33,270.32,270.32,270.32,270.32,105
12/14/2001,14:38,270.32,270.32,270.28,270.28,147
12/14/2001,14:47,270.94,270.94,270.94,270.94,3157
12/14/2001,14:52,271.04,271.08,271.04,271.08,4209
12/14/2001,14:54,270.75,270.75,270.75,270.75,210
12/14/2001,14:57,270.61,270.61,270.61,270.61,63
12/14/2001,15:05,271.08,271.08,271.08,271.08,42
12/14/2001,15:12,271.04,271.04,271.04,271.04,210
12/14/2001,15:15,271.8,271.8,271.8,271.8,63
12/14/2001,15:16,271.8,271.8,271.8,271.8,526
12/14/2001,15:21,271.32,271.32,271.32,271.32,21
12/14/2001,15:23,270.94,270.94,270.94,270.94,21
12/14/2001,15:28,270.75,270.8,270.75,270.8,63
12/14/2001,15:29,270.8,270.8,270.8,270.8,210
12/14/2001,15:30,270.51,270.51,270.37,270.37,42
12/14/2001,15:32,270.37,270.37,270.37,270.37,421
12/14/2001,15:34,270.85,270.85,270.85,270.85,421
12/14/2001,15:40,270.37,270.37,270.37,270.37,210
12/14/2001,15:43,269.99,269.99,269.99,269.99,21
12/14/2001,15:44,270.37,270.37,270.37,270.37,400
12/14/2001,15:50,269.99,269.99,269.99,269.99,21
12/14/2001,15:51,269.94,269.94,269.94,269.94,2105
12/14/2001,15:57,270.51,270.51,270.42,270.42,231
12/14/2001,15:58,270.8,270.8,270.8,270.8,631
12/14/2001,15:59,271.04,271.13,271.04,271.08,1368
12/14/2001,16:01,270.85,270.85,270.85,270.85,210
12/14/2001,16:02,270.89,270.89,270.89,270.89,189
12/14/2001,16:09,271.08,271.08,271.08,271.08,1368
12/14/2001,16:18,271.89,271.89,271.89,271.89,842
12/17/2001,09:36,266.33,266.33,266.33,266.33,1473
12/17/2001,09:38,266.57,267.24,266.33,266.33,189
12/17/2001,09:40,267.05,267.05,267.05,267.05,7681
12/17/2001,09:41,266.43,266.43,266.43,266.43,421
12/17/2001,09:42,266.1,266.14,265.48,266.14,2020
12/17/2001,09:44,265.62,265.62,265.19,265.29,1431
12/17/2001,09:45,265.81,265.86,265.81,265.86,5472
12/17/2001,09:46,265.62,266.1,265.62,265.81,547
12/17/2001,09:47,265.81,265.81,265.81,265.81,316
12/17/2001,09:48,265.52,265.52,265.48,265.48,316
12/17/2001,09:49,265.62,265.62,265.62,265.62,1263
12/17/2001,09:51,265.62,266.24,265.62,266.24,1894
12/17/2001,09:52,266.24,266.43,266.24,266.43,1263
12/17/2001,09:53,266.76,266.76,266.76,266.76,631
12/17/2001,09:54,267.05,267.05,266.38,266.38,2420
12/17/2001,09:59,266.05,266.05,266.05,266.05,1894
12/17/2001,10:00,266.48,266.48,266.33,266.33,8839
12/17/2001,10:07,267.09,267.09,267.09,267.09,5261
12/17/2001,10:08,267.19,267.19,267.19,267.19,21045
12/17/2001,10:09,267.9,267.9,267.9,267.9,1157
12/17/2001,10:10,267.47,268.38,267.47,268.38,274
12/17/2001,10:11,267.66,267.66,267.19,267.52,8102
12/17/2001,10:12,267.81,267.81,267.81,267.81,210
12/17/2001,10:14,267.47,267.47,267.47,267.47,210
12/17/2001,10:15,267.28,267.28,267.28,267.28,631
12/17/2001,10:17,267.57,267.57,267.57,267.57,168
12/17/2001,10:18,267.52,267.52,267.52,267.52,42
12/17/2001,10:19,268.14,268.14,268.14,268.14,421
12/17/2001,10:20,268.76,268.76,268.42,268.57,842
12/17/2001,10:21,267.95,267.95,267.95,267.95,210
12/17/2001,10:23,269.18,269.75,269.18,269.75,842
12/17/2001,10:24,269.9,270.51,269.9,270.51,4946
12/17/2001,10:25,270.56,270.56,270.56,270.56,210
12/17/2001,10:26,271.37,271.37,270.85,270.85,11280
12/17/2001,10:27,270.56,270.56,270.37,270.37,2525
12/17/2001,10:28,270.47,270.47,270.23,270.23,842
12/17/2001,10:29,269.75,269.75,269.75,269.75,842
12/17/2001,10:30,269.66,269.66,269.66,269.66,105
12/17/2001,10:32,270.18,270.18,270.18,270.18,210
12/17/2001,10:33,270.18,270.37,270.18,270.37,2420
12/17/2001,10:34,270.56,270.56,270.56,270.56,631
12/17/2001,10:35,270.66,270.66,270.66,270.66,421
12/17/2001,10:36,270.42,270.42,270.42,270.42,42
12/17/2001,10:37,270.42,270.42,270.28,270.37,2420
12/17/2001,10:38,270.13,270.13,270.13,270.13,631
12/17/2001,10:39,270.37,270.37,270.37,270.37,631
12/17/2001,10:40,270.42,270.42,270.42,270.42,210
12/17/2001,10:41,270.61,270.66,270.61,270.66,842
12/17/2001,10:42,270.94,270.94,270.75,270.75,1157
12/17/2001,10:43,271.18,271.18,271.18,271.18,210
12/17/2001,10:44,271.18,271.18,271.18,271.18,631
12/17/2001,10:45,271.32,271.32,271.32,271.32,6314
12/17/2001,10:46,271.65,271.65,271.65,271.65,105
12/17/2001,10:49,270.8,270.8,270.8,270.8,189
12/17/2001,10:50,271.42,271.42,271.42,271.42,42
12/17/2001,10:56,269.23,269.23,269.23,269.23,210
12/17/2001,10:59,270.28,270.99,270.28,270.99,5156
12/17/2001,11:00,270.85,270.85,270.85,270.85,421
12/17/2001,11:03,270.37,270.37,270.13,270.13,1473
12/17/2001,11:04,270.09,270.09,270.09,270.09,105
12/17/2001,11:05,269.52,269.52,269.52,269.52,42
12/17/2001,11:08,269.9,269.9,269.9,269.9,6314
12/17/2001,11:16,269.66,269.66,269.66,269.66,5261
12/17/2001,11:17,270.51,270.51,270.51,270.51,63
12/17/2001,11:18,270.51,270.51,270.51,270.51,5261
12/17/2001,11:23,270.37,270.37,270.37,270.37,210
12/17/2001,11:25,270.85,270.85,270.85,270.85,737
12/17/2001,11:29,270.8,270.8,270.8,270.8,3157
12/17/2001,11:30,271.08,271.08,270.85,270.85,547
12/17/2001,11:34,270.85,270.85,270.85,270.85,5261
12/17/2001,11:36,271.13,271.13,271.13,271.13,842
12/17/2001,11:37,271.13,271.13,271.13,271.13,210
12/17/2001,11:40,270.75,270.75,270.09,270.32,274
12/17/2001,11:43,269.9,269.99,269.9,269.99,5472
12/17/2001,11:44,269.71,269.71,269.71,269.71,105
12/17/2001,11:45,269.52,269.52,269.52,269.52,631
12/17/2001,11:46,269.18,269.18,268.95,268.95,1473
12/17/2001,11:47,268.76,268.76,268.76,268.76,2525
12/17/2001,11:48,268.8,268.8,268.8,268.8,421
12/17/2001,11:49,268.66,268.66,268.66,268.66,526
12/17/2001,11:52,268.47,268.47,267.9,267.9,1389
12/17/2001,11:53,268.04,268.04,267.57,268.04,253
12/17/2001,11:54,267.43,268.04,267.43,267.85,253
12/17/2001,11:55,267.85,267.85,267.76,267.76,5345
12/17/2001,11:58,267.28,267.52,267.28,267.52,1157
12/17/2001,12:01,267.28,267.28,267.28,267.28,42
12/17/2001,12:02,267.81,267.81,267.81,267.81,316
12/17/2001,12:10,268.23,268.23,268.23,268.23,526
12/17/2001,12:20,268.52,268.52,267.76,267.76,63
12/17/2001,12:24,267.52,267.52,267.52,267.52,42
12/17/2001,12:41,267.28,267.28,267.28,267.28,63
12/17/2001,12:47,267.43,268,267.43,268,63
12/17/2001,12:51,267.28,267.28,267.28,267.28,21
12/17/2001,12:53,267.57,267.71,267.57,267.62,5956
12/17/2001,12:55,267.05,267.28,267.05,267.28,5324
12/17/2001,12:56,267.57,267.57,267.57,267.57,84
12/17/2001,13:02,267.66,267.66,267.52,267.52,84
12/17/2001,13:08,267.66,267.66,267.66,267.66,5261
12/17/2001,13:15,267.9,267.9,267.9,267.9,42
12/17/2001,13:18,267.24,267.24,267.24,267.24,421
12/17/2001,13:47,266.67,266.67,266.62,266.62,253
12/17/2001,13:49,266.1,266.1,266.1,266.1,21045
12/17/2001,13:50,266.14,266.19,266.14,266.14,3052
12/17/2001,13:51,265.86,265.86,265.86,265.86,568
12/17/2001,13:52,265.67,265.67,265.67,265.67,42
12/17/2001,13:54,265.67,265.67,265.43,265.62,1221
12/17/2001,13:55,265.62,265.62,265.62,265.62,210
12/17/2001,13:56,265.62,265.62,265.62,265.62,842
12/17/2001,14:01,265.76,265.86,265.76,265.86,1052
12/17/2001,14:02,265.9,265.9,265.9,265.9,421
12/17/2001,14:10,265.48,265.48,265.48,265.48,42
12/17/2001,14:11,265.52,265.52,265.19,265.19,968
12/17/2001,14:12,265.14,265.14,265.14,265.14,210
12/17/2001,14:13,265,265,264.91,264.91,1726
12/17/2001,14:16,264.43,264.43,264.43,264.43,63
12/17/2001,14:17,264.53,264.53,264.53,264.53,4209
12/17/2001,14:21,264.48,264.48,264.48,264.48,421
12/17/2001,14:24,264.48,264.48,264.43,264.48,2420
12/17/2001,14:25,264.48,264.48,264.1,264.1,2631
12/17/2001,14:28,263.48,263.48,263.48,263.48,400
12/17/2001,14:29,263.91,263.91,263.58,263.62,2715
12/17/2001,14:30,263.81,263.81,263.81,263.81,168
12/17/2001,14:31,264.19,264.29,264.19,264.29,1515
12/17/2001,14:37,263.53,263.53,263.53,263.53,421
12/17/2001,14:38,263.91,263.91,263.91,263.91,316
12/17/2001,14:41,263.53,263.53,263.53,263.53,63
12/17/2001,14:46,263.91,263.91,263.91,263.91,21
12/17/2001,14:47,264.1,264.1,264.1,264.1,421
12/17/2001,14:49,264.34,264.38,264.1,264.1,210
12/17/2001,14:50,263.86,263.86,263.86,263.86,42
12/17/2001,14:51,264.48,264.48,264.48,264.48,105
12/17/2001,14:52,264.48,264.48,264.48,264.48,21
12/17/2001,15:01,264.95,264.95,264.95,264.95,21
12/17/2001,15:02,264.91,264.91,264.91,264.91,421
12/17/2001,15:06,265,265,265,265,5261
12/17/2001,15:09,265.43,265.43,265.43,265.43,21
12/17/2001,15:13,265.86,265.86,265.86,265.86,21
12/17/2001,15:19,265.19,265.19,264.62,264.62,105
12/17/2001,15:21,265.62,265.62,264.86,264.86,737
12/17/2001,15:24,264.67,264.67,264.67,264.67,126
12/17/2001,15:28,264.95,264.95,264.95,264.95,21
12/17/2001,15:31,264.76,264.76,264.76,264.76,105
12/17/2001,15:32,265.05,265.1,265.05,265.1,1684
12/17/2001,15:39,264.67,264.67,264.67,264.67,42
12/17/2001,15:43,264.67,264.67,264.67,264.67,4209
12/17/2001,15:44,264.67,264.67,264.67,264.67,4209
12/17/2001,15:46,264,264.15,264,264.15,126
12/17/2001,15:49,264.62,264.62,264.19,264.19,126
12/17/2001,15:50,264,264,264,264,21
12/17/2001,15:53,264.19,264.19,264.19,264.19,42
12/17/2001,15:57,264.91,264.91,264.91,264.91,210
12/18/2001,09:37,263.96,266.1,263.96,266.1,631
12/18/2001,09:40,265.1,266.1,265.1,266.1,4230
12/18/2001,09:41,266.1,266.1,265.1,266.1,168
12/18/2001,09:42,264.81,264.81,264.81,264.81,210
12/18/2001,09:43,264.81,264.81,264.29,264.29,400
12/18/2001,09:44,264.29,264.29,263.77,263.77,1052
12/18/2001,09:45,263.48,263.48,263.48,263.48,421
12/18/2001,09:46,263.48,263.48,263.48,263.48,210
12/18/2001,09:47,264.19,265.1,264.19,265.1,126
12/18/2001,09:48,264.05,264.05,264.05,264.05,210
12/18/2001,09:50,265.05,265.05,265.05,265.05,42
12/18/2001,09:55,266.05,266.05,266.05,266.05,42
12/18/2001,09:56,266.19,266.19,266.19,266.19,421
12/18/2001,09:58,266.67,266.67,266.67,266.67,631
12/18/2001,10:01,267.19,267.19,267.14,267.14,421
12/18/2001,10:06,267.52,267.52,267.52,267.52,84
12/18/2001,10:08,267.71,267.71,267.71,267.71,421
12/18/2001,10:09,267.76,267.76,267.76,267.76,42
12/18/2001,10:10,267.76,268.66,267.76,268.66,463
12/18/2001,10:11,268.71,268.99,268.71,268.99,210
12/18/2001,10:14,267.95,267.95,267.95,267.95,42
12/18/2001,10:15,268.42,268.42,268.42,268.42,42
12/18/2001,10:18,268.14,268.28,268.14,268.28,1052
12/18/2001,10:19,268.28,268.28,268.28,268.28,63
12/18/2001,10:21,267.66,267.66,267.66,267.66,631
12/18/2001,10:25,267.66,267.66,267.66,267.66,210
12/18/2001,10:29,268.04,268.04,268.04,268.04,189
12/18/2001,10:33,267.19,267.19,267.19,267.19,21
12/18/2001,10:35,267.71,267.71,267.71,267.71,21
12/18/2001,10:37,267.43,267.43,267.43,267.43,21
12/18/2001,10:38,266.76,266.76,266.76,266.76,737
12/18/2001,10:44,266.67,266.67,266.67,266.67,2631
12/18/2001,10:48,266.57,266.57,266.57,266.57,2631
12/18/2001,10:55,266.71,266.71,266.71,266.71,21
12/18/2001,10:57,266.81,266.81,266.81,266.81,21
12/18/2001,11:01,266.43,266.43,266.43,266.43,42
12/18/2001,11:06,265.62,265.62,265.62,265.62,42
12/18/2001,11:09,265.95,265.95,265.95,265.95,21
12/18/2001,11:15,266.52,266.52,266.52,266.52,21
12/18/2001,11:17,266.67,266.67,266.67,266.67,42
12/18/2001,11:24,266.76,266.76,266.76,266.76,42
12/18/2001,11:27,267.38,267.38,267.38,267.38,21
12/18/2001,11:28,267.24,267.24,267.24,267.24,42
12/18/2001,11:30,266.1,266.1,266.1,266.1,1894
12/18/2001,11:40,265.91,265.91,265.91,265.91,21
12/18/2001,11:45,265.38,265.86,265.38,265.86,126
12/18/2001,11:48,266.1,266.48,266.1,266.48,716
12/18/2001,11:53,265.81,265.81,265.81,265.81,21
12/18/2001,11:57,266.86,266.86,266.86,266.86,21
12/18/2001,11:59,266.57,266.57,266.57,266.57,316
12/18/2001,12:05,267.33,267.33,267.33,267.33,84
12/18/2001,12:11,267.33,267.33,267.33,267.33,42
12/18/2001,12:13,267.14,267.14,267.14,267.14,421
12/18/2001,12:17,267.62,267.62,266.76,266.76,547
12/18/2001,12:18,266.76,266.76,266.67,266.67,5787
12/18/2001,12:27,266.52,266.62,266.52,266.62,779
12/18/2001,12:29,266.67,266.67,266.67,266.67,105
12/18/2001,12:39,266.71,266.71,266.71,266.71,42
12/18/2001,12:43,266.81,266.81,266.81,266.81,42
12/18/2001,12:49,266.33,266.33,266.33,266.33,1052
12/18/2001,12:50,266.1,266.1,266.1,266.1,1578
12/18/2001,12:51,265.86,265.86,265.86,265.86,210
12/18/2001,12:53,265.62,265.62,265.62,265.62,526
12/18/2001,12:55,265.43,265.43,265.43,265.43,21
12/18/2001,12:56,265.43,265.43,265.43,265.43,42
12/18/2001,13:07,266.1,266.1,266.1,266.1,21
12/18/2001,13:13,265.81,265.81,265.81,265.81,21
12/18/2001,13:16,266.14,266.14,266.14,266.14,2105
12/18/2001,13:21,266.43,266.43,265.91,265.91,337
12/18/2001,13:24,266.33,266.33,266.33,266.33,1052
12/18/2001,13:27,266.57,266.71,266.57,266.57,1052
12/18/2001,13:32,266.57,266.57,266.1,266.1,210
12/18/2001,13:44,265.95,265.95,265.95,265.95,210
12/18/2001,13:57,266.62,266.62,266.62,266.62,42
12/18/2001,14:03,266.05,266.05,266.05,266.05,42
12/18/2001,14:23,266.05,266.05,266,266,5682
12/18/2001,14:34,266.48,266.48,266.48,266.48,84
12/18/2001,14:38,265.86,265.86,265.86,265.86,21
12/18/2001,14:44,265.62,265.86,265.62,265.86,5303
12/18/2001,14:45,265.62,265.62,265.62,265.62,42
12/18/2001,14:46,265.81,265.81,265.81,265.81,21
12/18/2001,14:47,265.86,265.86,265.86,265.86,210
12/18/2001,15:04,266,266,266,266,210
12/18/2001,15:29,266.95,266.95,266.95,266.95,3178
12/18/2001,15:39,266.38,266.38,266.38,266.38,21
12/18/2001,15:49,267.62,267.62,267.62,267.62,2525
12/18/2001,15:50,267.62,267.71,267.62,267.71,673
12/18/2001,15:53,267.95,268.09,267.95,268.09,5261
12/18/2001,15:54,268,268,268,268,631
12/18/2001,15:59,267.95,267.95,267.95,267.95,1052
12/19/2001,09:36,270.8,270.8,270.8,270.8,63
12/19/2001,09:38,269.71,269.71,269.71,269.71,105
12/19/2001,09:40,268.76,268.76,268.76,268.76,21
12/19/2001,09:41,270.56,270.56,270.56,270.56,631
12/19/2001,09:42,270.28,270.28,270.28,270.28,7892
12/19/2001,09:44,270.85,271.75,270.85,271.7,3094
12/19/2001,09:45,271.8,273.13,271.8,273.13,4904
12/19/2001,09:46,273.22,275.12,272.65,275.12,2841
12/19/2001,09:47,274.46,274.46,274.46,274.46,42
12/19/2001,09:48,274.55,274.55,274.17,274.17,4525
12/19/2001,09:49,273.22,274.41,273.18,273.18,7408
12/19/2001,09:51,273.22,273.22,273.22,273.22,3199
12/19/2001,09:52,274.03,274.03,273.94,273.94,631
12/19/2001,09:53,273.94,274.98,273.89,274.98,2736
12/19/2001,09:54,275.12,275.12,275.12,275.12,210
12/19/2001,09:55,274.84,275.69,274.84,275.69,1368
12/19/2001,09:56,275.12,275.12,275.12,275.12,400
12/19/2001,09:57,274.6,274.65,274.6,274.65,526
12/19/2001,09:59,275.6,275.6,275.6,275.6,2483
12/19/2001,10:00,275.6,275.6,275.6,275.6,42
12/19/2001,10:02,276.07,276.07,276.07,276.07,400
12/19/2001,10:03,274.74,274.74,274.74,274.74,21
12/19/2001,10:04,275.12,275.5,275.12,275.5,2147
12/19/2001,10:06,275.31,275.46,275.31,275.46,1305
12/19/2001,10:07,275.69,275.69,275.69,275.69,1263
12/19/2001,10:11,274.17,274.17,274.17,274.17,231
12/19/2001,10:12,274.65,274.65,274.65,274.65,42
12/19/2001,10:16,275.12,275.12,275.12,275.12,631
12/19/2001,10:17,274.79,274.79,274.79,274.79,1894
12/19/2001,10:18,274.7,275.08,274.55,274.55,1136
12/19/2001,10:19,274.65,274.65,274.65,274.65,42
12/19/2001,10:20,274.65,274.65,274.65,274.65,463
12/19/2001,10:21,274.65,274.65,274.65,274.65,1642
12/19/2001,10:22,275.03,275.36,275.03,275.36,3241
12/19/2001,10:23,275.22,275.22,275.12,275.12,9912
12/19/2001,10:24,275.84,275.84,275.84,275.84,10943
12/19/2001,10:25,275.98,275.98,275.84,275.84,2946
12/19/2001,10:26,276.36,276.36,276.36,276.36,1052
12/19/2001,10:29,275.6,275.6,275.6,275.6,5156
12/19/2001,10:31,275.6,275.6,275.6,275.6,105
12/19/2001,10:32,276.07,276.07,276.03,276.07,2147
12/19/2001,10:35,276.64,276.64,276.64,276.64,210
12/19/2001,10:36,276.45,276.45,276.45,276.45,21
12/19/2001,10:37,277.12,277.12,277.12,277.12,21
12/19/2001,10:39,276.79,276.79,276.79,276.79,1052
12/19/2001,10:40,277.26,277.83,277.07,277.83,22560
12/19/2001,10:41,277.93,278.02,277.93,278.02,253
12/19/2001,10:42,277.31,277.97,277.31,277.97,2610
12/19/2001,10:43,277.78,277.78,277.78,277.78,105
12/19/2001,10:44,277.97,278.21,277.97,278.21,547
12/19/2001,10:45,277.88,277.97,277.88,277.97,147
12/19/2001,10:46,277.55,277.55,277.55,277.55,21
12/19/2001,10:47,277.5,277.5,277.5,277.5,526
12/19/2001,10:52,277.12,277.12,277.12,277.12,21
12/19/2001,10:54,277.97,277.97,277.97,277.97,210
12/19/2001,10:56,278.69,278.78,278.45,278.78,5682
12/19/2001,10:57,278.07,278.07,278.07,278.07,21
12/19/2001,10:58,278.12,278.12,278.12,278.12,210
12/19/2001,10:59,278.69,278.69,278.45,278.45,947
12/19/2001,11:01,278.5,278.5,278.5,278.5,21
12/19/2001,11:04,278.45,278.97,278.45,278.97,3515
12/19/2001,11:06,278.31,278.31,278.31,278.31,2315
12/19/2001,11:07,278.97,278.97,278.97,278.97,2420
12/19/2001,11:08,278.92,279.02,278.92,279.02,6314
12/19/2001,11:09,278.4,278.4,278.4,278.4,84
12/19/2001,11:11,279.64,279.64,279.64,279.64,42
12/19/2001,11:15,279.59,279.59,278.97,278.97,126
12/19/2001,11:16,279.16,279.59,279.16,279.59,3178
12/19/2001,11:17,279.16,279.16,279.16,279.16,5261
12/19/2001,11:18,279.16,279.16,279.16,279.16,5261
12/19/2001,11:19,279.59,279.59,279.59,279.59,21
12/19/2001,11:20,279.4,279.4,278.4,279.16,231
12/19/2001,11:21,279.16,279.16,279.16,279.16,1052
12/19/2001,11:22,279.64,279.64,279.5,279.5,9996
12/19/2001,11:23,280.07,280.07,280.07,280.07,84
12/19/2001,11:24,279.5,279.5,279.4,279.4,4419
12/19/2001,11:25,279.64,279.64,279.64,279.64,1052
12/19/2001,11:26,279.64,279.64,279.64,279.64,63
12/19/2001,11:28,279.07,279.07,278.92,278.92,316
12/19/2001,11:29,278.73,278.73,278.69,278.69,526
12/19/2001,11:30,278.92,278.92,278.69,278.69,526
12/19/2001,11:31,278.54,278.54,278.26,278.26,358
12/19/2001,11:32,278.4,278.4,278.21,278.21,421
12/19/2001,11:33,278.21,278.21,278.21,278.21,210
12/19/2001,11:35,278.26,278.26,278.26,278.26,210
12/19/2001,11:36,278.35,278.35,278.35,278.35,210
12/19/2001,11:37,278.45,278.45,278.45,278.45,316
12/19/2001,11:39,278.45,278.45,278.45,278.45,210
12/19/2001,11:41,278.45,278.45,278.07,278.07,3683
12/19/2001,11:42,277.97,277.97,277.97,277.97,1473
12/19/2001,11:43,277.74,277.74,277.74,277.74,105
12/19/2001,11:46,278.07,278.12,278.07,278.12,631
12/19/2001,11:48,278.07,278.26,277.97,278.26,2105
12/19/2001,11:49,277.97,278.21,277.97,278.07,1705
12/19/2001,11:51,278.07,278.07,278.07,278.07,210
12/19/2001,11:53,278.07,278.07,277.97,277.97,7387
12/19/2001,11:54,278.21,278.21,278.07,278.07,947
12/19/2001,11:56,278.02,278.02,278.02,278.02,210
12/19/2001,11:57,278.07,278.07,278.02,278.02,800
12/19/2001,11:58,278.07,278.64,278.07,278.64,400
12/19/2001,11:59,278.69,278.69,278.69,278.69,63
12/19/2001,12:00,278.21,278.21,278.21,278.21,42
12/19/2001,12:03,278.69,278.69,278.35,278.35,84
12/19/2001,12:04,278.64,278.69,278.64,278.69,168
12/19/2001,12:05,278.73,278.73,278.73,278.73,63
12/19/2001,12:07,278.64,278.64,278.21,278.21,589
12/19/2001,12:08,278.45,278.45,278.21,278.21,1221
12/19/2001,12:09,278.12,278.12,278.12,278.12,168
12/19/2001,12:10,278.07,278.07,278.07,278.07,463
12/19/2001,12:12,277.97,277.97,277.74,277.74,1052
12/19/2001,12:13,278.4,278.4,278.4,278.4,42
12/19/2001,12:14,278.4,278.4,278.4,278.4,105
12/19/2001,12:15,278.4,278.4,278.4,278.4,42
12/19/2001,12:16,278.4,278.4,278.4,278.4,126
12/19/2001,12:17,278.16,278.4,278.02,278.02,547
12/19/2001,12:18,278.35,278.35,278.31,278.31,84
12/19/2001,12:24,277.97,278.02,277.97,278.02,105
12/19/2001,12:25,277.88,277.97,277.88,277.97,147
12/19/2001,12:27,277.26,277.26,277.26,277.26,421
12/19/2001,12:28,277.26,277.26,277.26,277.26,168
12/19/2001,12:30,278.12,278.26,278.12,278.26,316
12/19/2001,12:32,278.26,278.26,278.26,278.26,42
12/19/2001,12:35,278.31,278.31,278.31,278.31,63
12/19/2001,12:49,277.97,277.97,277.97,277.97,1052
12/19/2001,12:50,278.21,278.21,278.21,278.21,189
12/19/2001,12:52,277.59,277.59,277.59,277.59,63
12/19/2001,12:58,277.02,277.02,277.02,277.02,421
12/19/2001,12:59,277.02,277.02,276.93,276.93,421
12/19/2001,13:00,276.83,276.83,276.83,276.83,210
12/19/2001,13:01,276.83,276.83,276.83,276.83,21
12/19/2001,13:11,277.78,277.78,277.78,277.78,105
12/19/2001,13:12,277.78,277.78,277.78,277.78,21
12/19/2001,13:14,277.74,277.74,277.5,277.5,842
12/19/2001,13:18,277.36,277.36,277.36,277.36,105
12/19/2001,13:27,277.69,277.69,277.69,277.69,42
12/19/2001,13:29,277.26,277.5,277.26,277.5,3157
12/19/2001,13:31,277.5,277.5,277.5,277.5,421
12/19/2001,13:35,277.97,277.97,277.78,277.78,1052
12/19/2001,13:38,277.97,277.97,277.88,277.88,463
12/19/2001,13:45,278.16,278.16,278.16,278.16,631
12/19/2001,13:46,278.21,278.21,278.21,278.21,1157
12/19/2001,14:20,278.88,278.88,278.88,278.88,21
12/19/2001,14:24,278.92,278.92,278.92,278.92,1052
12/19/2001,14:25,279.11,279.11,278.07,278.07,6208
12/19/2001,14:26,278.02,278.02,277.5,277.5,2210
12/19/2001,14:27,277.45,277.5,277.45,277.5,1684
12/19/2001,14:30,278.26,278.26,278.26,278.26,42
12/19/2001,14:31,278.21,278.21,278.21,278.21,210
12/19/2001,14:33,278.21,278.21,277.83,277.83,1473
12/19/2001,14:35,277.55,277.55,277.55,277.55,21
12/19/2001,14:36,278.21,278.21,277.5,277.5,1684
12/19/2001,14:40,278.88,278.88,278.78,278.78,105
12/19/2001,14:44,277.97,277.97,277.97,277.97,210
12/19/2001,14:45,278.21,278.21,278.21,278.21,21
12/19/2001,14:48,277.74,277.74,277.4,277.5,1368
12/19/2001,14:52,277.5,277.5,277.5,277.5,210
12/19/2001,14:53,277.55,277.55,277.55,277.55,316
12/19/2001,14:55,277.78,277.78,277.78,277.78,105
12/19/2001,14:58,277.97,277.97,277.97,277.97,421
12/19/2001,14:59,277.97,277.97,277.97,277.97,231
12/19/2001,15:01,278.07,278.07,278.07,278.07,21
12/19/2001,15:04,277.97,277.97,277.97,277.97,210
12/19/2001,15:05,278.31,278.35,278.31,278.35,126
12/19/2001,15:09,278.45,278.45,278.45,278.45,526
12/19/2001,15:11,278.78,278.78,278.78,278.78,42
12/19/2001,15:13,278.45,278.45,278.45,278.45,63
12/19/2001,15:21,278.78,278.78,278.78,278.78,42
12/19/2001,15:24,279.16,279.45,279.16,279.16,21066
12/19/2001,15:26,279.4,279.4,279.4,279.4,21
12/19/2001,15:29,278.54,278.54,278.54,278.54,105
12/19/2001,15:30,279.31,279.31,279.31,279.31,21
12/19/2001,15:32,279.54,279.54,279.54,279.54,42
12/19/2001,15:33,279.54,279.54,279.4,279.4,231
12/19/2001,15:34,279.59,279.64,279.59,279.64,1136
12/19/2001,15:35,279.64,279.64,279.59,279.59,11617
12/19/2001,15:36,279.64,280.11,279.64,280.11,8460
12/19/2001,15:37,280.35,280.83,280.35,280.59,3367
12/19/2001,15:38,280.35,280.35,279.5,279.5,15868
12/19/2001,15:39,280.35,280.35,280.35,280.35,421
12/19/2001,15:40,280.35,280.35,280.35,280.35,463
12/19/2001,15:41,280.35,280.35,280.35,280.35,2841
12/19/2001,15:42,280.59,280.59,280.59,280.59,13258
12/19/2001,15:44,280.35,280.59,280.3,280.59,210
12/19/2001,15:45,280.59,280.68,280.54,280.68,1094
12/19/2001,15:47,280.92,280.92,280.78,280.78,253
12/19/2001,15:48,280.78,280.87,280.26,280.26,1115
12/19/2001,15:49,280.68,280.68,280.68,280.68,10523
12/19/2001,15:50,280.97,280.97,280.68,280.68,442
12/19/2001,15:51,280.68,280.87,280.59,280.59,610
12/19/2001,15:52,280.45,280.45,280.45,280.45,1263
12/19/2001,15:53,280.35,280.35,280.35,280.35,42
12/19/2001,15:54,280.64,280.64,280.35,280.4,905
12/19/2001,15:55,280.35,280.35,280.35,280.35,168
12/19/2001,15:56,280.26,280.26,280.26,280.26,84
12/19/2001,15:58,280.07,280.07,279.73,279.73,1052
12/19/2001,15:59,279.73,279.73,279.73,279.73,274
12/19/2001,16:02,280.35,280.35,280.35,280.35,2483
12/20/2001,09:37,279.73,281.02,279.73,281.02,947
12/20/2001,09:38,281.02,281.44,281.02,281.44,716
12/20/2001,09:39,281.54,281.54,281.16,281.16,3199
12/20/2001,09:41,281.44,281.44,281.44,281.44,1157
12/20/2001,09:42,281.16,281.16,281.16,281.16,42
12/20/2001,09:44,280.07,280.07,280.07,280.07,42
12/20/2001,09:45,279.88,279.88,279.88,279.88,105
12/20/2001,09:47,280.35,280.35,280.35,280.35,147
12/20/2001,09:48,280.11,280.11,280.11,280.11,5261
12/20/2001,09:49,281.02,281.02,281.02,281.02,421
12/20/2001,09:51,281.3,281.3,281.3,281.3,589
12/20/2001,09:52,279.92,279.97,279.4,279.97,1536
12/20/2001,09:53,278.92,278.92,278.92,278.92,1936
12/20/2001,09:54,278.88,278.92,277.97,278.21,1073
12/20/2001,09:55,279.16,279.16,279.16,279.16,105
12/20/2001,09:58,280.4,280.4,280.4,280.4,631
12/20/2001,10:04,281.16,281.16,281.16,281.16,105
12/20/2001,10:05,281.06,281.06,281.02,281.02,63
12/20/2001,10:06,281.25,281.25,281.25,281.25,631
12/20/2001,10:07,280.59,280.59,280.59,280.59,42
12/20/2001,10:09,280.45,281.44,280.45,281.44,1326
12/20/2001,10:10,281.97,281.97,281.97,281.97,1263
12/20/2001,10:14,282.25,282.25,282.25,282.25,105
12/20/2001,10:16,281.97,282.01,281.97,282.01,274
12/20/2001,10:21,282.25,282.68,282.25,282.68,1284
12/20/2001,10:22,282.73,283.68,282.73,283.68,842
12/20/2001,10:24,282.68,282.73,282.68,282.73,631
12/20/2001,10:25,282.68,282.68,282.68,282.68,421
12/20/2001,10:26,283.2,283.2,283.2,283.2,210
12/20/2001,10:27,283.2,283.2,283.2,283.2,4735
12/20/2001,10:28,283.15,283.15,283.15,283.15,21
12/20/2001,10:30,283.2,283.2,283.2,283.2,21
12/20/2001,10:32,282.63,282.68,282.49,282.49,253
12/20/2001,10:33,282.63,282.63,282.63,282.63,42
12/20/2001,10:35,282.68,282.68,282.68,282.68,105
12/20/2001,10:38,282.96,282.96,282.96,282.96,1052
12/20/2001,10:39,283.25,283.25,283.25,283.25,21
12/20/2001,10:44,282.73,282.73,282.73,282.73,21
12/20/2001,10:46,282.58,282.87,282.11,282.11,1284
12/20/2001,10:48,283.06,283.06,283.06,283.06,21
12/20/2001,10:49,283.25,283.25,283.25,283.25,210
12/20/2001,10:50,282.49,283.3,282.49,283.3,673
12/20/2001,10:51,283.44,283.82,283.44,283.82,442
12/20/2001,10:52,283.82,283.82,283.82,283.82,105
12/20/2001,10:54,282.77,282.77,282.77,282.77,210
12/20/2001,10:55,283.2,283.2,283.2,283.2,21
12/20/2001,10:57,282.25,282.25,282.25,282.25,105
12/20/2001,10:59,283.3,283.3,283.3,283.3,21
12/20/2001,11:01,283.3,283.3,282.49,282.49,231
12/20/2001,11:07,283.39,283.39,283.39,283.39,21
12/20/2001,11:09,283.44,283.44,283.44,283.44,189
12/20/2001,11:11,284.1,284.1,284.1,284.1,210
12/20/2001,11:12,284.1,284.39,284.1,284.39,526
12/20/2001,11:13,284.39,284.39,284.39,284.39,42
12/20/2001,11:16,284.44,284.44,284.44,284.44,126
12/20/2001,11:17,284.39,284.39,284.39,284.39,42
12/20/2001,11:29,282.58,282.58,282.58,282.58,421
12/20/2001,11:32,282.87,282.87,282.87,282.87,421
12/20/2001,11:33,283.72,283.72,283.72,283.72,42
12/20/2001,11:37,283.11,283.11,283.11,283.11,421
12/20/2001,11:41,283.25,283.25,283.25,283.25,21
12/20/2001,11:43,284.01,284.01,284.01,284.01,105
12/20/2001,11:44,283.25,283.25,283.25,283.25,421
12/20/2001,11:47,283.3,283.3,283.3,283.3,21
12/20/2001,11:50,283.39,283.39,283.39,283.39,421
12/20/2001,11:52,283.58,283.58,283.58,283.58,21
12/20/2001,11:59,283.2,283.2,283.2,283.2,1052
12/20/2001,12:00,283.44,283.44,283.44,283.44,2736
12/20/2001,12:01,283.68,283.68,283.68,283.68,842
12/20/2001,12:04,283.15,283.15,283.15,283.15,42
12/20/2001,12:07,282.54,282.54,282.54,282.54,42
12/20/2001,12:10,281.63,281.63,281.63,281.63,631
12/20/2001,12:13,281.78,281.78,281.78,281.78,42
12/20/2001,12:17,281.73,281.73,281.73,281.73,21
12/20/2001,12:19,281.73,281.73,281.73,281.73,316
12/20/2001,12:20,281.73,281.78,281.73,281.78,526
12/20/2001,12:21,281.78,281.78,281.78,281.78,21
12/20/2001,12:22,282.2,282.2,282.2,282.2,21
12/20/2001,12:23,282.2,282.2,282.2,282.2,63
12/20/2001,12:33,282.25,282.25,282.25,282.25,63
12/20/2001,12:43,281.21,281.3,281.21,281.21,1052
12/20/2001,12:44,281.21,281.63,281.21,281.63,1536
12/20/2001,12:50,280.35,280.35,280.35,280.35,105
12/20/2001,12:51,280.26,280.26,280.26,280.26,1052
12/20/2001,12:52,280.26,280.26,280.26,280.26,631
12/20/2001,12:56,280.45,280.45,280.45,280.45,42
12/20/2001,12:57,280.35,280.35,280.35,280.35,5261
12/20/2001,12:58,279.97,280.83,279.97,280.83,189
12/20/2001,12:59,280.26,280.97,280.26,280.97,126
12/20/2001,13:03,280.35,280.35,280.35,280.35,126
12/20/2001,13:04,279.97,279.97,279.97,279.97,421
12/20/2001,13:09,279.92,279.92,279.92,279.92,631
12/20/2001,13:10,279.92,279.92,279.92,279.92,1473
12/20/2001,13:13,279.83,279.83,279.83,279.83,1894
12/20/2001,13:14,279.83,279.83,279.64,279.64,12206
12/20/2001,13:16,279.5,279.5,279.5,279.5,10523
12/20/2001,13:18,279.16,279.16,279.16,279.16,63
12/20/2001,13:19,278.69,278.69,278.69,278.69,1263
12/20/2001,13:21,278.69,278.69,278.69,278.69,4209
12/20/2001,13:22,278.21,278.21,278.21,278.21,147
12/20/2001,13:25,278.64,278.64,278.64,278.64,21
12/20/2001,13:27,278.78,278.78,278.78,278.78,21
12/20/2001,13:30,278.26,278.26,277.88,277.88,16626
12/20/2001,13:35,277.5,277.5,277.5,277.5,105
12/20/2001,13:37,278.16,278.16,278.16,278.16,21
12/20/2001,13:38,277.74,278.31,277.74,278.31,147
12/20/2001,13:39,278.16,278.31,278.16,278.31,63
12/20/2001,13:41,277.45,277.45,277.45,277.45,21
12/20/2001,13:43,277.4,277.4,277.4,277.4,42
12/20/2001,13:54,277.21,277.5,277.21,277.26,863
12/20/2001,13:58,277.12,277.12,277.12,277.12,42
12/20/2001,14:01,276.79,276.79,276.79,276.79,21
12/20/2001,14:03,276.79,276.79,276.79,276.79,21
12/20/2001,14:06,276.12,276.79,276.12,276.79,253
12/20/2001,14:10,277.36,277.36,277.36,277.36,631
12/20/2001,14:11,277.55,277.64,277.55,277.64,652
12/20/2001,14:12,277.83,278.31,277.83,278.31,737
12/20/2001,14:19,277.97,277.97,277.88,277.88,463
12/20/2001,14:22,277.59,277.59,277.59,277.59,421
12/20/2001,14:23,277.5,277.5,277.5,277.5,2105
12/20/2001,14:33,277.59,277.59,277.59,277.59,63
12/20/2001,14:34,277.74,277.74,277.74,277.74,21
12/20/2001,14:35,277.74,277.74,277.74,277.74,210
12/20/2001,14:39,277.5,277.5,277.5,277.5,3157
12/20/2001,14:41,277.31,277.31,276.98,276.98,547
12/20/2001,14:49,277.83,277.83,277.83,277.83,21
12/20/2001,14:51,277.88,277.97,277.88,277.97,1789
12/20/2001,14:52,277.97,277.97,277.97,277.97,210
12/20/2001,14:59,278.07,278.07,278.07,278.07,105
12/20/2001,15:02,277.97,277.97,277.97,277.97,21
12/20/2001,15:03,278.26,278.26,278.26,278.26,421
12/20/2001,15:04,278.12,278.12,278.12,278.12,5261
12/20/2001,15:24,277.83,277.83,277.83,277.83,421
12/20/2001,15:28,277.97,277.97,277.97,277.97,210
12/20/2001,15:30,277.17,277.17,277.17,277.17,316
12/20/2001,15:31,277.64,277.64,277.64,277.64,21
12/20/2001,15:38,277.07,277.07,277.07,277.07,63
12/20/2001,15:40,276.6,276.6,276.6,276.6,21
12/20/2001,15:42,276.93,276.93,276.93,276.93,105
12/20/2001,15:44,277.02,277.21,276.83,277.21,463
12/20/2001,15:45,276.55,276.55,276.55,276.55,421
12/20/2001,15:47,276.31,276.55,276.12,276.55,547
12/20/2001,15:48,276.07,276.07,276.07,276.07,1052
12/20/2001,15:49,275.98,276.12,275.98,276.12,3367
12/20/2001,15:50,276.07,276.07,276.07,276.07,1052
12/20/2001,15:51,275.84,276.69,275.84,276.07,4356
12/20/2001,15:52,275.88,275.88,275.88,275.88,105
12/20/2001,15:56,275.69,275.69,275.65,275.65,1263
12/20/2001,15:57,275.6,276.22,275.5,276.2