"ID","DATE","TIME","OXYAVG","OXYMIN","OXYMAX","GASAVG","GASMIN","GASMAX","TEMP","REDTEMP"
1,1/1/2003 0:00:00,12/30/1899 0:00:00,7.80,7.80,7.80,69.80,69.50,69.90,4.80,4.10
2,1/1/2003 0:00:00,12/30/1899 1:00:00,7.80,7.80,7.80,69.70,69.50,69.90,4.80,4.20
3,1/1/2003 0:00:00,12/30/1899 2:00:00,7.80,7.80,7.80,69.70,69.60,69.80,4.70,4.10
4,1/1/2003 0:00:00,12/30/1899 3:00:00,7.80,7.80,7.80,69.60,69.50,71.20,4.70,4.20
5,1/1/2003 0:00:00,12/30/1899 4:00:00,7.80,7.80,7.80,69.60,69.40,69.70,4.70,4.20
6,1/1/2003 0:00:00,12/30/1899 5:00:00,7.80,7.80,7.80,69.50,69.40,69.60,4.70,4.20
7,1/1/2003 0:00:00,12/30/1899 6:00:00,7.80,7.80,7.90,69.50,69.20,70.10,4.80,4.20
8,1/1/2003 0:00:00,12/30/1899 7:00:00,7.80,7.80,7.90,69.40,69.20,70.00,4.70,4.20
9,1/1/2003 0:00:00,12/30/1899 8:00:00,7.80,7.80,7.90,69.30,69.10,69.50,4.80,4.20
10,1/1/2003 0:00:00,12/30/1899 9:00:00,7.90,7.80,8.10,69.30,69.20,69.40,4.80,4.20
11,1/1/2003 0:00:00,12/30/1899 10:00:00,8.20,8.00,8.30,69.30,69.20,69.40,4.90,4.20
12,1/1/2003 0:00:00,12/30/1899 11:00:00,8.30,8.20,8.40,69.30,69.10,69.30,4.90,4.20
13,1/1/2003 0:00:00,12/30/1899 12:00:00,8.40,8.30,8.40,69.30,69.20,69.30,4.90,4.20
14,1/1/2003 0:00:00,12/30/1899 13:00:00,8.40,8.30,8.50,69.20,69.10,69.30,4.90,4.20
15,1/1/2003 0:00:00,12/30/1899 14:00:00,8.40,8.30,8.40,69.20,69.00,69.30,4.90,4.20
16,1/1/2003 0:00:00,12/30/1899 15:00:00,8.30,8.30,8.40,69.20,69.00,69.30,4.90,4.10
17,1/1/2003 0:00:00,12/30/1899 16:00:00,8.20,8.10,8.40,69.20,69.00,69.30,4.90,4.20
18,1/1/2003 0:00:00,12/30/1899 17:00:00,7.90,7.80,8.10,69.20,69.10,69.30,4.80,4.10
19,1/1/2003 0:00:00,12/30/1899 18:00:00,7.80,7.80,7.90,69.20,69.10,69.30,4.80,4.20
20,1/1/2003 0:00:00,12/30/1899 19:00:00,7.80,7.80,8.00,69.20,69.10,69.30,4.80,4.20
21,1/1/2003 0:00:00,12/30/1899 20:00:00,7.80,7.70,8.20,69.20,69.10,69.30,4.80,4.20
22,1/1/2003 0:00:00,12/30/1899 21:00:00,7.80,7.80,7.90,69.20,69.10,69.30,4.80,4.20
23,1/1/2003 0:00:00,12/30/1899 22:00:00,7.80,7.80,7.90,69.20,69.10,69.30,4.80,4.20
24,1/1/2003 0:00:00,12/30/1899 23:00:00,7.80,7.80,7.90,69.20,69.10,69.30,4.80,4.20
25,1/2/2003 0:00:00,12/30/1899 0:00:00,7.80,7.80,7.90,69.20,69.00,69.30,4.80,4.20
26,1/2/2003 0:00:00,12/30/1899 1:00:00,7.80,7.80,7.90,69.20,69.00,69.30,4.80,4.20
27,1/2/2003 0:00:00,12/30/1899 2:00:00,7.80,7.80,7.90,69.10,68.90,69.60,4.80,4.20
28,1/2/2003 0:00:00,12/30/1899 3:00:00,7.80,7.80,7.90,69.10,68.90,69.50,4.80,4.20
29,1/2/2003 0:00:00,12/30/1899 4:00:00,7.80,7.80,7.90,69.10,68.90,69.70,4.80,4.20
30,1/2/2003 0:00:00,12/30/1899 5:00:00,7.80,7.80,7.90,69.10,68.90,69.20,4.80,4.20
31,1/2/2003 0:00:00,12/30/1899 6:00:00,7.80,7.80,7.80,69.10,68.90,69.30,4.80,4.20
32,1/2/2003 0:00:00,12/30/1899 7:00:00,7.80,7.80,7.80,69.10,68.90,69.20,4.80,4.20
33,1/2/2003 0:00:00,12/30/1899 8:00:00,7.80,7.80,7.90,69.10,69.00,69.20,4.80,4.20
34,1/2/2003 0:00:00,12/30/1899 9:00:00,7.90,7.80,8.10,69.00,69.00,69.20,4.90,4.20
35,1/2/2003 0:00:00,12/30/1899 10:00:00,8.20,8.10,8.40,69.10,69.00,69.20,4.90,4.20
36,1/2/2003 0:00:00,12/30/1899 11:00:00,8.40,8.30,8.50,69.10,68.70,69.20,5.00,4.10
37,1/2/2003 0:00:00,12/30/1899 12:00:00,8.50,8.40,8.60,68.90,68.70,69.00,5.00,4.10
38,1/2/2003 0:00:00,12/30/1899 13:00:00,8.50,8.30,8.60,68.80,68.80,69.00,4.90,4.10
39,1/2/2003 0:00:00,12/30/1899 14:00:00,8.40,8.30,8.60,68.90,68.60,69.00,4.90,4.10
40,1/2/2003 0:00:00,12/30/1899 15:00:00,8.40,8.30,8.50,68.90,68.60,68.90,4.90,4.10
41,1/2/2003 0:00:00,12/30/1899 16:00:00,8.40,8.20,8.40,68.80,68.60,68.90,4.90,4.10
42,1/2/2003 0:00:00,12/30/1899 17:00:00,8.10,8.00,8.30,68.80,68.60,68.90,4.80,4.10
43,1/2/2003 0:00:00,12/30/1899 18:00:00,7.90,7.80,8.00,68.80,68.60,69.00,4.80,4.20
44,1/2/2003 0:00:00,12/30/1899 19:00:00,7.90,7.80,11.10,68.80,68.60,68.90,4.90,4.20
45,1/2/2003 0:00:00,12/30/1899 20:00:00,8.20,8.10,8.20,68.80,68.60,68.90,4.80,4.20
46,1/2/2003 0:00:00,12/30/1899 21:00:00,8.20,8.10,8.20,68.80,68.60,68.90,4.90,4.20
47,1/2/2003 0:00:00,12/30/1899 22:00:00,8.20,8.10,8.20,68.90,68.60,68.90,4.90,4.20
48,1/2/2003 0:00:00,12/30/1899 23:00:00,8.20,8.10,8.20,68.80,68.60,68.90,4.90,4.20
49,1/3/2003 0:00:00,12/30/1899 0:00:00,8.10,8.10,8.20,68.80,68.60,69.00,4.90,4.20
50,1/3/2003 0:00:00,12/30/1899 1:00:00,8.10,8.10,8.20,68.80,68.70,69.00,4.90,4.20
51,1/3/2003 0:00:00,12/30/1899 2:00:00,8.10,8.10,8.20,68.80,68.60,68.90,4.90,4.20
52,1/3/2003 0:00:00,12/30/1899 3:00:00,8.10,8.00,8.20,68.80,68.70,68.90,4.90,4.20
53,1/3/2003 0:00:00,12/30/1899 4:00:00,8.10,8.00,8.10,68.80,68.70,69.00,4.90,4.20
54,1/3/2003 0:00:00,12/30/1899 5:00:00,8.10,8.00,8.20,68.80,68.70,69.00,4.90,4.20
55,1/3/2003 0:00:00,12/30/1899 6:00:00,8.10,8.00,8.20,68.80,68.70,69.00,4.90,4.20
56,1/3/2003 0:00:00,12/30/1899 7:00:00,8.10,8.00,8.10,68.90,68.60,69.00,4.90,4.20
57,1/3/2003 0:00:00,12/30/1899 8:00:00,8.10,8.00,8.10,68.90,68.70,69.00,4.90,4.10
58,1/3/2003 0:00:00,12/30/1899 9:00:00,8.10,8.00,8.20,68.90,68.70,69.00,4.80,4.10
59,1/3/2003 0:00:00,12/30/1899 10:00:00,8.20,8.20,8.30,68.80,68.70,69.00,4.90,4.10
60,1/3/2003 0:00:00,12/30/1899 11:00:00,8.30,8.20,8.40,68.80,68.60,69.00,4.90,4.10
61,1/3/2003 0:00:00,12/30/1899 12:00:00,8.40,8.30,8.40,68.80,68.60,69.00,4.90,4.10
62,1/3/2003 0:00:00,12/30/1899 13:00:00,8.30,8.30,8.40,68.80,68.60,69.00,5.00,4.10
63,1/3/2003 0:00:00,12/30/1899 14:00:00,8.30,8.30,8.60,68.80,68.70,69.00,4.90,4.10
64,1/3/2003 0:00:00,12/30/1899 15:00:00,8.30,8.30,8.40,68.80,68.70,69.00,5.00,4.10
65,1/3/2003 0:00:00,12/30/1899 16:00:00,8.20,8.20,8.30,68.80,68.40,69.00,5.00,4.10
66,1/3/2003 0:00:00,12/30/1899 17:00:00,8.10,8.00,8.30,69.40,68.40,70.10,5.00,4.10
67,1/3/2003 0:00:00,12/30/1899 18:00:00,8.00,7.90,8.10,68.80,68.60,69.60,5.00,4.10
68,1/3/2003 0:00:00,12/30/1899 19:00:00,7.90,7.90,8.00,68.70,68.50,68.90,5.00,4.10
69,1/3/2003 0:00:00,12/30/1899 20:00:00,7.90,7.90,8.00,68.70,68.50,68.90,5.00,4.10
70,1/3/2003 0:00:00,12/30/1899 21:00:00,7.90,7.90,8.00,68.60,68.50,68.90,5.00,4.10
71,1/3/2003 0:00:00,12/30/1899 22:00:00,7.90,7.90,8.00,68.70,68.60,68.90,5.00,4.10
72,1/3/2003 0:00:00,12/30/1899 23:00:00,7.90,7.90,8.00,68.70,68.60,68.90,5.00,4.10
73,1/4/2003 0:00:00,12/30/1899 0:00:00,8.00,7.90,8.00,68.70,68.50,68.90,5.00,4.10
74,1/4/2003 0:00:00,12/30/1899 1:00:00,8.00,7.90,8.20,68.70,68.50,68.90,5.00,4.10
75,1/4/2003 0:00:00,12/30/1899 2:00:00,8.00,7.90,8.10,68.70,68.50,68.90,5.00,4.10
76,1/4/2003 0:00:00,12/30/1899 3:00:00,8.00,7.90,8.10,68.70,68.50,68.90,5.00,4.10
77,1/4/2003 0:00:00,12/30/1899 4:00:00,8.00,7.90,8.20,68.70,68.50,68.90,5.00,4.10
78,1/4/2003 0:00:00,12/30/1899 5:00:00,8.00,7.90,8.00,68.70,68.50,68.90,5.00,4.10
79,1/4/2003 0:00:00,12/30/1899 6:00:00,8.00,7.90,8.00,68.70,68.60,68.90,5.00,4.10
80,1/4/2003 0:00:00,12/30/1899 7:00:00,7.90,7.90,8.00,68.70,68.60,68.90,5.00,4.10
81,1/4/2003 0:00:00,12/30/1899 8:00:00,8.00,7.90,8.10,68.80,68.60,68.90,5.00,4.10
82,1/4/2003 0:00:00,12/30/1899 9:00:00,8.10,8.00,8.30,68.90,68.60,68.90,5.00,4.10
83,1/4/2003 0:00:00,12/30/1899 10:00:00,8.40,8.20,8.60,68.90,68.60,68.90,5.10,4.10
84,1/4/2003 0:00:00,12/30/1899 11:00:00,8.80,8.50,9.10,68.90,68.70,68.90,5.20,4.10
85,1/4/2003 0:00:00,12/30/1899 12:00:00,9.00,8.80,9.10,68.80,68.70,69.00,5.20,4.10
86,1/4/2003 0:00:00,12/30/1899 13:00:00,9.00,8.70,15.40,68.80,68.70,69.00,5.20,4.10
87,1/4/2003 0:00:00,12/30/1899 14:00:00,9.00,8.50,25.30,68.80,68.60,69.00,5.30,4.10
88,1/4/2003 0:00:00,12/30/1899 15:00:00,8.90,8.80,9.10,68.80,68.70,69.10,5.20,4.10
89,1/4/2003 0:00:00,12/30/1899 16:00:00,8.90,8.70,9.00,69.00,68.70,69.20,5.20,4.10
90,1/4/2003 0:00:00,12/30/1899 17:00:00,8.60,8.40,8.70,69.00,68.70,69.10,5.10,4.10
91,1/4/2003 0:00:00,12/30/1899 18:00:00,8.40,8.30,8.60,69.00,68.80,69.20,5.00,4.10
92,1/4/2003 0:00:00,12/30/1899 19:00:00,8.40,8.30,8.50,69.10,69.00,69.20,5.00,4.10
93,1/4/2003 0:00:00,12/30/1899 20:00:00,8.40,8.30,8.50,69.10,69.00,69.20,5.00,4.10
94,1/4/2003 0:00:00,12/30/1899 21:00:00,8.40,8.30,8.50,69.10,69.00,69.20,5.00,4.10
95,1/4/2003 0:00:00,12/30/1899 22:00:00,8.40,8.30,8.50,69.20,69.00,69.20,5.00,4.20
96,1/4/2003 0:00:00,12/30/1899 23:00:00,8.40,8.30,8.50,69.20,69.10,69.30,5.00,4.20
97,1/5/2003 0:00:00,12/30/1899 0:00:00,8.40,8.30,8.60,69.20,69.10,69.20,5.00,4.10
98,1/5/2003 0:00:00,12/30/1899 1:00:00,8.40,8.30,8.60,69.20,69.10,69.30,4.90,4.10
99,1/5/2003 0:00:00,12/30/1899 2:00:00,8.40,8.30,8.60,69.20,69.00,69.30,5.00,4.10
100,1/5/2003 0:00:00,12/30/1899 3:00:00,8.40,8.30,8.50,69.20,69.00,69.30,5.00,4.10
101,1/5/2003 0:00:00,12/30/1899 4:00:00,8.40,8.30,8.50,69.10,68.90,69.20,4.80,4.10
102,1/5/2003 0:00:00,12/30/1899 5:00:00,8.40,8.30,8.50,69.20,69.00,69.30,5.00,4.10
103,1/5/2003 0:00:00,12/30/1899 6:00:00,8.40,8.30,8.60,69.10,68.90,69.30,5.00,4.10
104,1/5/2003 0:00:00,12/30/1899 7:00:00,8.40,8.30,8.50,69.10,68.90,69.30,5.00,4.10
105,1/5/2003 0:00:00,12/30/1899 8:00:00,8.40,8.40,8.50,69.10,68.80,69.20,5.10,4.10
106,1/5/2003 0:00:00,12/30/1899 9:00:00,8.60,8.40,8.70,69.00,68.70,69.10,5.00,4.10
107,1/5/2003 0:00:00,12/30/1899 10:00:00,8.80,8.70,9.00,68.90,68.80,69.10,5.10,4.10
108,1/5/2003 0:00:00,12/30/1899 11:00:00,9.10,8.90,9.20,68.90,68.70,69.00,5.30,4.10
109,1/5/2003 0:00:00,12/30/1899 12:00:00,9.20,9.10,10.80,68.80,68.70,69.00,5.40,4.10
110,1/5/2003 0:00:00,12/30/1899 13:00:00,9.20,9.10,9.20,68.80,68.60,68.90,5.40,4.10
111,1/5/2003 0:00:00,12/30/1899 14:00:00,9.10,9.00,9.20,68.80,68.60,68.90,5.30,4.10
112,1/5/2003 0:00:00,12/30/1899 15:00:00,9.00,8.80,9.10,68.70,68.60,68.90,5.10,4.10
113,1/5/2003 0:00:00,12/30/1899 16:00:00,8.90,8.80,9.00,68.70,68.50,68.90,5.00,4.10
114,1/5/2003 0:00:00,12/30/1899 17:00:00,8.80,8.70,8.90,68.60,68.50,68.80,5.00,4.10
115,1/5/2003 0:00:00,12/30/1899 18:00:00,8.70,8.60,8.80,68.60,68.40,68.70,5.00,4.10
116,1/5/2003 0:00:00,12/30/1899 19:00:00,8.70,8.60,8.80,68.60,68.40,68.80,4.90,4.20
117,1/5/2003 0:00:00,12/30/1899 20:00:00,8.70,8.60,8.80,68.50,68.50,68.70,4.90,4.20
118,1/5/2003 0:00:00,12/30/1899 21:00:00,8.70,8.60,9.00,68.50,68.40,68.60,4.90,4.20
119,1/5/2003 0:00:00,12/30/1899 22:00:00,8.70,8.60,8.80,68.50,68.40,68.60,4.80,4.20
120,1/5/2003 0:00:00,12/30/1899 23:00:00,8.70,8.60,8.70,68.50,68.40,68.60,4.80,4.20
121,1/6/2003 0:00:00,12/30/1899 0:00:00,9.10,8.60,9.10,67.30,66.50,69.30,-1.20,4.20
122,1/6/2003 0:00:00,12/30/1899 1:00:00,9.10,9.10,9.10,66.80,66.50,67.20,-1.10,4.20
123,1/6/2003 0:00:00,12/30/1899 2:00:00,9.10,9.10,9.10,66.40,65.50,68.70,-1.20,4.40
124,1/6/2003 0:00:00,12/30/1899 3:00:00,9.10,9.10,9.10,67.80,65.60,70.20,-1.20,4.40
125,1/6/2003 0:00:00,12/30/1899 4:00:00,9.10,9.10,9.10,70.10,68.10,70.90,110.30,4.40
126,1/6/2003 0:00:00,12/30/1899 5:00:00,9.10,9.10,9.10,70.00,69.20,70.90,78.60,4.40
127,1/6/2003 0:00:00,12/30/1899 6:00:00,9.10,9.10,9.10,69.50,68.40,70.60,46.90,4.40
128,1/6/2003 0:00:00,12/30/1899 7:00:00,9.10,9.10,9.10,68.70,67.60,69.60,62.80,4.40
129,1/6/2003 0:00:00,12/30/1899 8:00:00,9.10,9.10,9.10,68.00,67.10,69.30,-1.20,4.40
130,1/6/2003 0:00:00,12/30/1899 9:00:00,9.10,9.10,9.10,67.10,66.70,67.60,-1.20,4.40
131,1/6/2003 0:00:00,12/30/1899 10:00:00,9.10,9.10,9.10,66.90,66.50,67.30,-1.10,4.20
132,1/6/2003 0:00:00,12/30/1899 11:00:00,2.00,0.00,9.10,343.40,-0.10,781.30,-1.00,4.10
133,1/6/2003 0:00:00,12/30/1899 12:00:00,1.50,1.40,16.60,541.90,0.60,628.00,-1.00,4.20
134,1/6/2003 0:00:00,12/30/1899 13:00:00,1.40,1.40,1.50,544.60,543.50,551.40,-1.00,4.10
135,1/6/2003 0:00:00,12/30/1899 14:00:00,6.70,1.40,11.20,200.70,0.60,572.30,4.60,4.20
136,1/6/2003 0:00:00,12/30/1899 15:00:00,8.40,8.20,8.60,68.30,68.20,68.50,4.60,4.30
137,1/6/2003 0:00:00,12/30/1899 16:00:00,8.30,8.10,8.50,68.30,68.10,68.40,4.60,4.30
138,1/6/2003 0:00:00,12/30/1899 17:00:00,8.30,8.20,8.60,68.40,68.20,68.50,4.70,4.30
139,1/6/2003 0:00:00,12/30/1899 18:00:00,8.10,8.00,8.20,68.40,68.30,68.50,4.50,4.30
140,1/6/2003 0:00:00,12/30/1899 19:00:00,8.00,7.90,8.10,68.50,68.30,68.60,4.50,4.30
141,1/6/2003 0:00:00,12/30/1899 20:00:00,7.90,7.80,8.00,68.40,68.30,68.70,4.50,4.30
142,1/6/2003 0:00:00,12/30/1899 21:00:00,7.90,7.80,8.00,68.40,68.30,68.70,4.50,4.30
143,1/6/2003 0:00:00,12/30/1899 22:00:00,7.80,7.70,7.90,68.40,68.30,68.70,4.40,4.30
144,1/6/2003 0:00:00,12/30/1899 23:00:00,7.70,7.70,7.80,68.40,68.30,68.60,4.40,4.50
145,1/7/2003 0:00:00,12/30/1899 0:00:00,7.70,7.70,7.70,68.40,68.30,68.50,4.40,4.50
146,1/7/2003 0:00:00,12/30/1899 1:00:00,7.70,7.60,7.70,68.40,68.30,68.50,4.50,4.50
147,1/7/2003 0:00:00,12/30/1899 2:00:00,7.70,7.60,7.70,68.40,68.10,69.70,4.50,4.50
148,1/7/2003 0:00:00,12/30/1899 3:00:00,7.60,7.60,7.70,68.30,68.20,68.50,4.40,4.50
149,1/7/2003 0:00:00,12/30/1899 4:00:00,7.60,7.50,7.60,68.40,68.30,69.60,4.40,4.50
150,1/7/2003 0:00:00,12/30/1899 5:00:00,7.60,7.50,7.60,68.40,68.30,68.50,4.40,4.50
151,1/7/2003 0:00:00,12/30/1899 6:00:00,7.50,7.40,7.60,68.40,68.30,68.50,4.50,4.50
152,1/7/2003 0:00:00,12/30/1899 7:00:00,7.50,7.40,7.50,68.50,68.30,68.50,4.40,4.50
153,1/7/2003 0:00:00,12/30/1899 8:00:00,7.40,7.40,7.50,68.50,68.30,68.70,4.30,4.50
154,1/7/2003 0:00:00,12/30/1899 9:00:00,7.60,7.40,7.70,68.40,68.30,68.70,4.40,4.50
155,1/7/2003 0:00:00,12/30/1899 10:00:00,8.10,7.70,8.40,68.20,68.00,68.60,4.40,4.30
156,1/7/2003 0:00:00,12/30/1899 11:00:00,8.50,8.30,8.60,68.30,68.10,68.50,4.50,4.30
157,1/7/2003 0:00:00,12/30/1899 12:00:00,8.60,8.60,8.70,68.40,68.30,68.60,4.60,4.20
158,1/7/2003 0:00:00,12/30/1899 13:00:00,8.60,8.50,8.70,68.40,67.90,68.60,4.60,4.20
159,1/7/2003 0:00:00,12/30/1899 14:00:00,8.40,8.30,8.60,68.60,68.00,70.00,4.50,4.20
160,1/7/2003 0:00:00,12/30/1899 15:00:00,8.20,8.00,8.50,68.60,68.30,69.80,4.60,4.20
161,1/7/2003 0:00:00,12/30/1899 16:00:00,8.00,7.80,8.10,68.50,68.30,68.70,4.50,4.30
162,1/7/2003 0:00:00,12/30/1899 17:00:00,7.80,7.70,8.00,68.60,68.40,68.80,4.50,4.30
163,1/7/2003 0:00:00,12/30/1899 18:00:00,7.60,7.50,7.80,68.70,68.60,69.00,4.50,4.30
164,1/7/2003 0:00:00,12/30/1899 19:00:00,7.50,7.40,7.60,68.80,68.60,69.00,4.60,4.30
165,1/7/2003 0:00:00,12/30/1899 20:00:00,7.50,7.40,7.50,68.80,68.70,69.00,4.70,4.30
166,1/7/2003 0:00:00,12/30/1899 21:00:00,7.50,7.40,7.60,68.90,68.70,69.00,4.60,4.30
167,1/7/2003 0:00:00,12/30/1899 22:00:00,7.40,7.40,7.60,68.90,68.60,69.30,4.60,4.30
168,1/7/2003 0:00:00,12/30/1899 23:00:00,7.40,7.40,7.60,69.00,68.70,70.30,4.60,4.50
169,1/8/2003 0:00:00,12/30/1899 0:00:00,7.40,7.40,7.50,69.00,68.80,70.30,4.60,4.50
170,1/8/2003 0:00:00,12/30/1899 1:00:00,7.40,7.40,7.60,69.40,68.80,70.90,4.70,4.50
171,1/8/2003 0:00:00,12/30/1899 2:00:00,7.40,7.40,7.60,69.10,68.90,69.70,4.70,4.50
172,1/8/2003 0:00:00,12/30/1899 3:00:00,7.40,7.40,7.50,69.10,68.90,69.90,4.60,4.50
173,1/8/2003 0:00:00,12/30/1899 4:00:00,7.40,7.40,7.50,69.20,68.90,70.70,4.60,4.50
174,1/8/2003 0:00:00,12/30/1899 5:00:00,7.40,7.40,7.60,69.20,68.90,70.40,4.60,4.50
175,1/8/2003 0:00:00,12/30/1899 6:00:00,7.40,7.30,7.60,69.10,68.90,69.80,4.60,4.50
176,1/8/2003 0:00:00,12/30/1899 7:00:00,7.50,7.40,7.60,69.20,69.00,69.90,4.50,4.50
177,1/8/2003 0:00:00,12/30/1899 8:00:00,7.50,7.40,7.60,69.10,69.00,69.30,4.50,4.50
178,1/8/2003 0:00:00,12/30/1899 9:00:00,7.60,7.40,7.80,69.30,69.00,69.30,4.50,4.50
179,1/8/2003 0:00:00,12/30/1899 10:00:00,7.90,7.70,8.10,69.30,69.00,69.30,4.60,4.30
180,1/8/2003 0:00:00,12/30/1899 11:00:00,8.20,8.10,8.40,69.10,68.80,69.30,4.60,4.30
181,1/8/2003 0:00:00,12/30/1899 12:00:00,8.40,8.30,8.50,68.90,68.70,69.50,4.80,4.30
182,1/8/2003 0:00:00,12/30/1899 13:00:00,8.30,8.20,8.50,69.10,68.80,69.50,4.80,4.20
183,1/8/2003 0:00:00,12/30/1899 14:00:00,8.20,8.10,8.30,69.20,68.90,69.30,4.70,4.20
184,1/8/2003 0:00:00,12/30/1899 15:00:00,7.90,7.80,8.10,69.10,69.00,69.30,4.70,4.30
185,1/8/2003 0:00:00,12/30/1899 16:00:00,7.80,7.70,7.80,69.20,69.00,69.40,4.70,4.30
186,1/8/2003 0:00:00,12/30/1899 17:00:00,7.60,7.50,7.70,69.30,69.20,69.60,4.60,4.30
187,1/8/2003 0:00:00,12/30/1899 18:00:00,7.40,7.30,7.50,69.40,69.30,69.60,4.60,4.30
188,1/8/2003 0:00:00,12/30/1899 19:00:00,7.30,7.30,7.40,69.40,69.30,69.50,4.60,4.30
189,1/8/2003 0:00:00,12/30/1899 20:00:00,7.30,7.30,7.40,69.40,69.30,70.20,4.60,4.30
190,1/8/2003 0:00:00,12/30/1899 21:00:00,7.30,7.30,7.40,69.50,69.30,69.60,4.60,4.30
191,1/8/2003 0:00:00,12/30/1899 22:00:00,7.30,7.30,7.40,69.50,69.30,69.60,4.60,4.50
192,1/8/2003 0:00:00,12/30/1899 23:00:00,7.30,7.30,7.40,69.40,69.30,69.60,4.60,4.50
193,1/9/2003 0:00:00,12/30/1899 0:00:00,7.30,7.30,7.40,69.50,69.30,69.60,4.60,4.50
194,1/9/2003 0:00:00,12/30/1899 1:00:00,7.30,7.30,7.50,69.40,69.30,70.10,4.60,4.50
195,1/9/2003 0:00:00,12/30/1899 2:00:00,7.30,7.30,7.40,69.50,69.30,69.60,4.40,4.50
196,1/9/2003 0:00:00,12/30/1899 3:00:00,7.30,7.30,7.50,69.40,69.30,69.60,4.60,4.50
197,1/9/2003 0:00:00,12/30/1899 4:00:00,7.40,7.30,7.50,69.40,69.30,69.60,4.60,4.50
198,1/9/2003 0:00:00,12/30/1899 5:00:00,7.40,7.30,7.50,69.50,69.30,69.60,4.50,4.50
199,1/9/2003 0:00:00,12/30/1899 6:00:00,7.40,7.30,7.50,69.40,69.30,69.50,4.50,4.30
200,1/9/2003 0:00:00,12/30/1899 7:00:00,7.40,7.30,7.50,69.50,69.20,69.60,4.40,4.30
201,1/9/2003 0:00:00,12/30/1899 8:00:00,7.40,7.40,7.50,69.40,69.20,69.60,4.50,4.30
202,1/9/2003 0:00:00,12/30/1899 9:00:00,7.60,7.40,7.70,69.40,69.20,69.60,4.50,4.30
203,1/9/2003 0:00:00,12/30/1899 10:00:00,7.90,7.70,8.10,69.30,69.10,69.50,4.50,4.30
204,1/9/2003 0:00:00,12/30/1899 11:00:00,8.30,8.10,8.40,69.20,69.00,69.50,4.50,4.20
205,1/9/2003 0:00:00,12/30/1899 12:00:00,8.40,8.30,8.50,69.60,69.40,71.10,4.60,4.30
206,1/9/2003 0:00:00,12/30/1899 13:00:00,8.30,8.20,8.50,69.80,69.50,70.50,4.50,4.30
207,1/9/2003 0:00:00,12/30/1899 14:00:00,8.20,8.00,8.30,70.10,69.50,70.70,4.80,4.30
208,1/9/2003 0:00:00,12/30/1899 15:00:00,8.00,7.80,8.10,69.40,69.30,71.30,4.80,4.30
209,1/9/2003 0:00:00,12/30/1899 16:00:00,7.80,7.70,7.80,69.40,69.30,69.70,4.70,4.30
210,1/9/2003 0:00:00,12/30/1899 17:00:00,7.70,7.50,7.80,69.60,69.50,71.30,4.70,4.30
211,1/9/2003 0:00:00,12/30/1899 18:00:00,7.40,7.30,7.50,69.60,69.30,71.70,4.70,4.30
212,1/9/2003 0:00:00,12/30/1899 19:00:00,7.30,7.30,7.40,69.50,69.50,69.60,4.60,4.30
213,1/9/2003 0:00:00,12/30/1899 20:00:00,7.30,7.30,7.30,69.60,69.50,69.70,4.60,4.30
214,1/9/2003 0:00:00,12/30/1899 21:00:00,7.30,7.30,7.40,69.60,69.50,69.90,4.60,4.50
215,1/9/2003 0:00:00,12/30/1899 22:00:00,7.40,7.30,7.50,69.60,69.50,69.90,4.60,4.50
216,1/9/2003 0:00:00,12/30/1899 23:00:00,7.40,7.30,7.50,69.70,69.50,70.60,4.50,4.50
217,1/10/2003 0:00:00,12/30/1899 0:00:00,7.40,7.30,7.50,69.70,69.50,70.50,4.60,4.50
218,1/10/2003 0:00:00,12/30/1899 1:00:00,7.30,7.30,7.50,69.70,69.50,70.30,4.60,4.50
219,1/10/2003 0:00:00,12/30/1899 2:00:00,7.30,7.30,7.40,69.70,69.60,70.50,4.60,4.50
220,1/10/2003 0:00:00,12/30/1899 3:00:00,7.30,7.20,7.40,69.80,69.60,70.50,4.60,4.60
221,1/10/2003 0:00:00,12/30/1899 4:00:00,7.40,7.30,7.50,69.90,69.60,70.90,4.50,4.50
222,1/10/2003 0:00:00,12/30/1899 5:00:00,7.30,7.30,7.40,70.00,69.60,70.90,4.50,4.60
223,1/10/2003 0:00:00,12/30/1899 6:00:00,7.30,7.30,7.40,69.90,69.60,70.80,4.60,4.60
224,1/10/2003 0:00:00,12/30/1899 7:00:00,7.30,7.30,7.40,69.70,69.60,70.30,4.60,4.60
225,1/10/2003 0:00:00,12/30/1899 8:00:00,7.30,7.30,7.50,69.70,69.70,69.90,4.60,4.60
226,1/10/2003 0:00:00,12/30/1899 9:00:00,7.40,7.30,7.70,69.70,69.60,69.90,4.60,4.60
227,1/10/2003 0:00:00,12/30/1899 10:00:00,7.90,7.60,8.20,69.60,69.30,69.90,4.60,4.50
228,1/10/2003 0:00:00,12/30/1899 11:00:00,8.20,8.10,8.20,69.30,69.00,69.60,4.60,4.50
229,1/10/2003 0:00:00,12/30/1899 12:00:00,8.20,8.10,8.30,69.20,69.00,69.60,4.60,4.30
230,1/10/2003 0:00:00,12/30/1899 13:00:00,8.20,8.20,8.30,69.30,69.10,69.40,4.70,4.30
231,1/10/2003 0:00:00,12/30/1899 14:00:00,8.20,8.10,8.20,69.30,69.10,69.40,4.70,4.30
232,1/10/2003 0:00:00,12/30/1899 15:00:00,8.10,8.00,8.20,69.30,69.00,69.40,4.80,4.30
233,1/10/2003 0:00:00,12/30/1899 16:00:00,7.90,7.80,8.00,69.20,69.00,69.40,4.80,4.30
234,1/10/2003 0:00:00,12/30/1899 17:00:00,7.70,7.50,7.80,69.20,69.00,69.40,4.80,4.30
235,1/10/2003 0:00:00,12/30/1899 18:00:00,7.40,7.30,7.50,69.20,69.00,69.40,4.90,4.20
236,1/10/2003 0:00:00,12/30/1899 19:00:00,7.30,7.30,7.40,69.10,69.00,69.40,4.80,4.30
237,1/10/2003 0:00:00,12/30/1899 20:00:00,7.30,7.30,7.40,69.10,68.90,69.40,4.80,4.30
238,1/10/2003 0:00:00,12/30/1899 21:00:00,7.30,7.30,7.40,69.10,69.00,69.40,4.90,4.30
239,1/10/2003 0:00:00,12/30/1899 22:00:00,7.30,7.30,7.40,69.10,69.00,69.40,4.80,4.30
240,1/10/2003 0:00:00,12/30/1899 23:00:00,7.30,7.30,7.40,69.10,69.00,69.30,4.80,4.30
241,1/11/2003 0:00:00,12/30/1899 0:00:00,7.40,7.30,7.40,69.10,68.90,69.30,4.90,4.30
242,1/11/2003 0:00:00,12/30/1899 1:00:00,7.40,7.30,7.50,69.10,68.90,69.30,4.80,4.30
243,1/11/2003 0:00:00,12/30/1899 2:00:00,7.40,7.30,7.50,69.10,69.00,69.20,4.80,4.30
244,1/11/2003 0:00:00,12/30/1899 3:00:00,7.40,7.30,7.40,69.10,68.90,69.20,4.80,4.30
245,1/11/2003 0:00:00,12/30/1899 4:00:00,7.40,7.30,7.40,69.00,68.90,69.20,4.80,4.30
246,1/11/2003 0:00:00,12/30/1899 5:00:00,7.40,7.30,7.40,69.10,68.90,69.20,4.80,4.30
247,1/11/2003 0:00:00,12/30/1899 6:00:00,7.30,7.30,7.40,69.10,68.90,69.20,4.80,4.30
248,1/11/2003 0:00:00,12/30/1899 7:00:00,7.40,7.30,7.40,69.10,68.90,69.30,4.80,4.30
249,1/11/2003 0:00:00,12/30/1899 8:00:00,7.40,7.30,7.40,69.20,69.00,69.30,4.80,4.30
250,1/11/2003 0:00:00,12/30/1899 9:00:00,7.50,7.30,7.70,69.20,68.90,69.30,4.80,4.30
251,1/11/2003 0:00:00,12/30/1899 10:00:00,7.80,7.60,8.00,69.10,68.90,69.30,4.80,4.30
252,1/11/2003 0:00:00,12/30/1899 11:00:00,8.10,7.90,8.30,69.10,68.90,69.30,4.90,4.30
253,1/11/2003 0:00:00,12/30/1899 12:00:00,8.30,8.20,8.40,69.10,68.90,69.20,4.90,4.20
254,1/11/2003 0:00:00,12/30/1899 13:00:00,8.40,8.30,8.40,69.00,68.90,69.20,5.00,4.20
255,1/11/2003 0:00:00,12/30/1899 14:00:00,8.20,8.10,8.40,69.00,68.90,69.20,4.90,4.20
256,1/11/2003 0:00:00,12/30/1899 15:00:00,8.20,8.10,8.20,69.10,68.90,69.30,4.90,4.20
257,1/11/2003 0:00:00,12/30/1899 16:00:00,8.10,7.90,8.20,69.10,68.90,69.30,4.90,4.20
258,1/11/2003 0:00:00,12/30/1899 17:00:00,7.70,7.50,8.00,69.10,68.90,69.20,4.90,4.20
259,1/11/2003 0:00:00,12/30/1899 18:00:00,7.40,7.30,7.50,69.10,68.90,69.20,4.90,4.30
260,1/11/2003 0:00:00,12/30/1899 19:00:00,7.40,7.30,7.40,69.10,68.80,69.20,4.80,4.20
261,1/11/2003 0:00:00,12/30/1899 20:00:00,7.40,7.30,7.40,69.00,68.80,69.20,4.90,4.30
262,1/11/2003 0:00:00,12/30/1899 21:00:00,7.40,7.30,7.40,69.00,68.80,69.20,4.90,4.20
263,1/11/2003 0:00:00,12/30/1899 22:00:00,7.40,7.30,7.40,68.90,68.70,69.20,5.00,4.20
264,1/11/2003 0:00:00,12/30/1899 23:00:00,7.40,7.30,7.40,68.90,68.70,69.00,5.10,4.30
265,1/12/2003 0:00:00,12/30/1899 0:00:00,7.40,7.30,7.40,68.90,68.70,69.10,5.00,4.20
266,1/12/2003 0:00:00,12/30/1899 1:00:00,7.40,7.30,7.40,68.80,68.70,69.00,5.00,4.20
267,1/12/2003 0:00:00,12/30/1899 2:00:00,7.40,7.30,7.40,68.90,68.70,69.10,5.00,4.20
268,1/12/2003 0:00:00,12/30/1899 3:00:00,7.40,7.30,7.40,68.80,68.70,69.10,5.00,4.20
269,1/12/2003 0:00:00,12/30/1899 4:00:00,7.40,7.30,7.40,68.80,68.60,69.00,5.00,4.20
270,1/12/2003 0:00:00,12/30/1899 5:00:00,7.40,7.30,7.40,68.70,68.60,69.00,5.00,4.20
271,1/12/2003 0:00:00,12/30/1899 6:00:00,7.40,7.30,7.40,68.80,68.70,69.00,5.00,4.30
272,1/12/2003 0:00:00,12/30/1899 7:00:00,7.40,7.30,7.50,68.80,68.70,69.00,5.00,4.20
273,1/12/2003 0:00:00,12/30/1899 8:00:00,7.40,7.30,7.40,68.80,68.70,69.10,5.00,4.30
274,1/12/2003 0:00:00,12/30/1899 9:00:00,7.50,7.40,7.60,68.80,68.70,69.00,5.00,4.20
275,1/12/2003 0:00:00,12/30/1899 10:00:00,7.70,7.50,7.80,68.80,68.60,69.00,5.00,4.20
276,1/12/2003 0:00:00,12/30/1899 11:00:00,7.90,7.80,7.90,68.80,68.60,69.00,5.00,4.20
277,1/12/2003 0:00:00,12/30/1899 12:00:00,7.90,7.90,8.00,68.80,68.70,69.00,5.00,4.20
278,1/12/2003 0:00:00,12/30/1899 13:00:00,7.90,7.90,8.10,68.80,68.70,69.00,5.00,4.20
279,1/12/2003 0:00:00,12/30/1899 14:00:00,8.00,7.90,8.10,68.80,68.70,69.10,5.00,4.20
280,1/12/2003 0:00:00,12/30/1899 15:00:00,7.90,7.70,8.10,68.80,68.70,69.00,5.00,4.20
281,1/12/2003 0:00:00,12/30/1899 16:00:00,7.60,7.50,7.80,68.80,68.60,69.00,5.00,4.20
282,1/12/2003 0:00:00,12/30/1899 17:00:00,7.50,7.40,7.60,68.70,68.60,69.00,5.00,4.20
283,1/12/2003 0:00:00,12/30/1899 18:00:00,7.40,7.30,7.50,68.80,68.60,69.00,5.00,4.20
284,1/12/2003 0:00:00,12/30/1899 19:00:00,7.40,7.30,7.40,68.70,68.70,69.00,5.00,4.20
285,1/12/2003 0:00:00,12/30/1899 20:00:00,7.40,7.30,7.50,68.80,68.60,69.00,5.10,4.20
286,1/12/2003 0:00:00,12/30/1899 21:00:00,7.40,7.30,7.50,68.80,68.60,69.00,5.10,4.20
287,1/12/2003 0:00:00,12/30/1899 22:00:00,7.40,7.30,7.40,68.80,68.70,69.00,5.10,4.20
288,1/12/2003 0:00:00,12/30/1899 23:00:00,7.40,7.30,7.40,68.80,68.70,69.00,5.10,4.20
289,1/13/2003 0:00:00,12/30/1899 0:00:00,7.40,7.30,7.40,68.70,68.60,69.00,5.10,4.20
290,1/13/2003 0:00:00,12/30/1899 1:00:00,7.40,7.30,7.40,68.70,68.60,69.00,5.10,4.20
291,1/13/2003 0:00:00,12/30/1899 2:00:00,7.40,7.30,7.40,68.70,68.70,69.00,5.10,4.20
292,1/13/2003 0:00:00,12/30/1899 3:00:00,7.40,7.30,7.50,68.70,68.60,69.00,5.10,4.20
293,1/13/2003 0:00:00,12/30/1899 4:00:00,7.40,7.30,7.50,68.70,68.70,68.80,5.10,4.20
294,1/13/2003 0:00:00,12/30/1899 5:00:00,7.40,7.30,7.50,68.70,68.70,68.80,5.00,4.20
295,1/13/2003 0:00:00,12/30/1899 6:00:00,7.40,7.30,7.50,68.70,68.60,68.80,5.00,4.20
296,1/13/2003 0:00:00,12/30/1899 7:00:00,7.40,7.30,7.50,68.70,68.70,68.80,5.00,4.20
297,1/13/2003 0:00:00,12/30/1899 8:00:00,7.40,7.30,7.50,68.70,68.60,69.00,5.00,4.20
298,1/13/2003 0:00:00,12/30/1899 9:00:00,7.40,7.40,7.50,68.70,68.60,69.00,5.00,4.20
299,1/13/2003 0:00:00,12/30/1899 10:00:00,7.70,7.50,7.80,68.70,68.40,68.80,5.10,4.20
300,1/13/2003 0:00:00,12/30/1899 11:00:00,7.90,7.80,7.90,68.60,68.40,68.70,5.10,4.20
301,1/13/2003 0:00:00,12/30/1899 12:00:00,8.00,7.90,8.20,68.70,68.50,68.90,5.10,4.20
302,1/13/2003 0:00:00,12/30/1899 13:00:00,8.00,8.00,8.10,68.90,68.70,69.00,5.40,4.20
303,1/13/2003 0:00:00,12/30/1899 14:00:00,8.00,8.00,8.10,68.90,68.80,69.50,5.40,4.20
304,1/13/2003 0:00:00,12/30/1899 15:00:00,8.10,8.00,8.10,69.00,68.90,69.80,5.30,4.20
305,1/13/2003 0:00:00,12/30/1899 16:00:00,8.00,7.80,8.10,69.00,68.90,69.50,5.30,4.20
306,1/13/2003 0:00:00,12/30/1899 17:00:00,7.70,7.50,7.90,69.00,68.90,70.10,5.30,4.20
307,1/13/2003 0:00:00,12/30/1899 18:00:00,7.40,7.30,7.60,69.10,68.90,70.40,5.20,4.20
308,1/13/2003 0:00:00,12/30/1899 19:00:00,7.50,7.30,7.50,69.20,68.90,70.80,5.20,4.20
309,1/13/2003 0:00:00,12/30/1899 20:00:00,7.50,7.40,7.50,69.30,68.90,70.80,5.10,4.20
310,1/13/2003 0:00:00,12/30/1899 21:00:00,7.50,7.40,7.50,69.50,68.90,71.00,5.20,4.20
311,1/13/2003 0:00:00,12/30/1899 22:00:00,7.50,7.40,7.50,69.30,69.00,71.10,5.20,4.20
312,1/13/2003 0:00:00,12/30/1899 23:00:00,7.50,7.40,7.50,69.50,69.00,71.30,5.20,4.20
313,1/14/2003 0:00:00,12/30/1899 0:00:00,7.50,7.40,7.50,69.50,69.00,71.30,5.10,4.20
314,1/14/2003 0:00:00,12/30/1899 1:00:00,7.50,7.40,7.50,70.30,69.20,71.50,5.10,4.20
315,1/14/2003 0:00:00,12/30/1899 2:00:00,7.50,7.40,7.50,70.10,69.20,71.40,5.20,4.20
316,1/14/2003 0:00:00,12/30/1899 3:00:00,7.50,7.40,7.50,70.20,69.20,71.70,5.20,4.20
317,1/14/2003 0:00:00,12/30/1899 4:00:00,7.50,7.40,7.50,70.40,69.40,71.50,5.20,4.20
318,1/14/2003 0:00:00,12/30/1899 5:00:00,7.50,7.40,7.50,70.40,69.60,71.40,5.20,4.20
319,1/14/2003 0:00:00,12/30/1899 6:00:00,7.50,7.40,7.50,70.40,69.60,71.50,5.20,4.20
320,1/14/2003 0:00:00,12/30/1899 7:00:00,7.50,7.40,7.50,70.20,69.10,71.40,5.20,4.20
321,1/14/2003 0:00:00,12/30/1899 8:00:00,7.50,7.40,7.50,69.80,69.10,71.40,5.20,4.20
322,1/14/2003 0:00:00,12/30/1899 9:00:00,7.50,7.40,7.50,70.30,69.40,71.60,5.20,4.20
323,1/14/2003 0:00:00,12/30/1899 10:00:00,7.70,7.50,7.80,69.90,69.20,71.30,5.20,4.20
324,1/14/2003 0:00:00,12/30/1899 11:00:00,7.90,7.80,8.00,69.90,69.00,71.50,5.40,4.20
325,1/14/2003 0:00:00,12/30/1899 12:00:00,8.00,8.00,8.10,70.20,69.00,71.40,5.40,4.20
326,1/14/2003 0:00:00,12/30/1899 13:00:00,8.20,8.00,8.40,70.30,69.40,71.40,5.40,4.20
327,1/14/2003 0:00:00,12/30/1899 14:00:00,8.30,8.20,8.40,70.30,69.40,71.50,5.40,4.20
328,1/14/2003 0:00:00,12/30/1899 15:00:00,8.20,8.10,8.30,70.30,69.40,71.30,5.40,4.20
329,1/14/2003 0:00:00,12/30/1899 16:00:00,8.00,7.80,8.10,70.30,69.40,71.60,5.40,4.20
330,1/14/2003 0:00:00,12/30/1899 17:00:00,7.70,7.50,7.90,70.40,69.50,71.60,5.40,4.20
331,1/14/2003 0:00:00,12/30/1899 18:00:00,7.40,7.40,7.60,69.50,69.40,71.10,5.30,4.20
332,1/14/2003 0:00:00,12/30/1899 19:00:00,7.40,7.40,7.40,69.60,69.40,71.30,5.30,4.20
333,1/14/2003 0:00:00,12/30/1899 20:00:00,7.40,7.30,7.50,69.60,69.40,71.30,5.30,4.20
334,1/14/2003 0:00:00,12/30/1899 21:00:00,7.40,7.30,7.40,69.60,69.50,71.10,5.40,4.20
335,1/14/2003 0:00:00,12/30/1899 22:00:00,7.40,7.30,7.40,69.60,69.50,71.70,5.40,4.20
336,1/14/2003 0:00:00,12/30/1899 23:00:00,7.40,7.30,7.50,69.60,69.50,71.40,5.40,4.20
337,1/15/2003 0:00:00,12/30/1899 0:00:00,7.40,7.30,7.50,69.80,69.50,71.50,5.30,4.20
338,1/15/2003 0:00:00,12/30/1899 1:00:00,7.40,7.30,7.50,70.40,69.50,71.80,5.20,4.20
339,1/15/2003 0:00:00,12/30/1899 2:00:00,7.40,7.40,7.50,70.60,69.50,72.00,5.30,4.20
340,1/15/2003 0:00:00,12/30/1899 3:00:00,7.40,7.40,7.50,70.60,69.60,71.70,5.30,4.20
341,1/15/2003 0:00:00,12/30/1899 4:00:00,7.40,7.40,7.50,70.60,69.60,71.70,5.30,4.20
342,1/15/2003 0:00:00,12/30/1899 5:00:00,7.40,7.40,7.50,70.40,69.40,71.40,5.30,4.20
343,1/15/2003 0:00:00,12/30/1899 6:00:00,7.50,7.40,7.50,70.30,69.40,71.50,5.30,4.20
344,1/15/2003 0:00:00,12/30/1899 7:00:00,7.50,7.40,7.50,70.50,69.70,71.50,5.30,4.30
345,1/15/2003 0:00:00,12/30/1899 8:00:00,7.50,7.40,7.60,69.40,69.20,70.30,5.30,4.30
346,1/15/2003 0:00:00,12/30/1899 9:00:00,7.60,7.40,7.70,69.40,69.20,70.40,5.30,4.30
347,1/15/2003 0:00:00,12/30/1899 10:00:00,7.80,7.60,8.00,69.60,69.10,70.40,5.60,4.20
348,1/15/2003 0:00:00,12/30/1899 11:00:00,8.10,7.90,8.30,69.80,69.40,70.60,5.70,4.20
349,1/15/2003 0:00:00,12/30/1899 12:00:00,8.30,8.20,8.40,69.70,69.00,70.90,5.70,4.20
350,1/15/2003 0:00:00,12/30/1899 13:00:00,8.30,8.20,8.40,70.20,69.50,71.30,5.60,4.20
351,1/15/2003 0:00:00,12/30/1899 14:00:00,8.20,8.10,8.30,69.70,69.10,71.30,5.50,4.20
352,1/15/2003 0:00:00,12/30/1899 15:00:00,8.00,8.00,8.10,69.80,69.10,71.20,5.40,4.20
353,1/15/2003 0:00:00,12/30/1899 16:00:00,8.00,8.00,8.10,70.20,69.60,71.30,5.40,4.20
354,1/15/2003 0:00:00,12/30/1899 17:00:00,7.80,7.60,8.00,69.90,69.30,71.10,5.40,4.30
355,1/15/2003 0:00:00,12/30/1899 18:00:00,7.50,7.40,7.60,69.70,68.90,70.20,5.40,4.30
356,1/15/2003 0:00:00,12/30/1899 19:00:00,7.50,7.40,7.50,69.30,68.90,69.80,5.20,4.30
357,1/15/2003 0:00:00,12/30/1899 20:00:00,7.50,7.50,7.50,69.40,69.10,69.80,5.20,4.30
358,1/15/2003 0:00:00,12/30/1899 21:00:00,7.50,7.40,7.50,69.70,69.30,70.00,5.10,4.30
359,1/15/2003 0:00:00,12/30/1899 22:00:00,7.50,7.40,7.50,69.80,69.40,70.10,5.00,4.30
360,1/15/2003 0:00:00,12/30/1899 23:00:00,7.50,7.40,7.50,69.90,69.60,70.10,5.00,4.30
361,1/16/2003 0:00:00,12/30/1899 0:00:00,7.50,7.40,7.50,69.80,69.60,70.00,5.00,4.30
362,1/16/2003 0:00:00,12/30/1899 1:00:00,7.50,7.40,7.50,69.90,69.70,70.00,5.00,4.30
363,1/16/2003 0:00:00,12/30/1899 2:00:00,7.50,7.40,7.50,69.90,69.70,70.00,5.00,4.30
364,1/16/2003 0:00:00,12/30/1899 3:00:00,7.50,7.50,7.60,69.90,69.60,70.00,4.90,4.30
365,1/16/2003 0:00:00,12/30/1899 4:00:00,7.50,7.50,7.60,69.90,69.70,70.00,4.90,4.30
366,1/16/2003 0:00:00,12/30/1899 5:00:00,7.50,7.40,7.60,69.90,69.70,70.00,4.90,4.30
367,1/16/2003 0:00:00,12/30/1899 6:00:00,7.50,7.50,7.60,69.90,69.70,70.00,4.80,4.30
368,1/16/2003 0:00:00,12/30/1899 7:00:00,7.50,7.40,7.60,69.80,69.50,70.00,4.80,4.30
369,1/16/2003 0:00:00,12/30/1899 8:00:00,7.60,7.40,7.70,69.80,69.10,70.00,4.90,4.30
370,1/16/2003 0:00:00,12/30/1899 9:00:00,7.80,7.60,7.90,69.70,69.40,70.00,4.90,4.30
371,1/16/2003 0:00:00,12/30/1899 10:00:00,8.10,7.80,8.20,69.60,69.20,69.90,4.90,4.30
372,1/16/2003 0:00:00,12/30/1899 11:00:00,8.40,8.20,8.50,69.60,69.30,69.90,4.90,4.30
373,1/16/2003 0:00:00,12/30/1899 12:00:00,8.60,8.50,8.60,69.60,69.30,70.00,4.90,4.30
374,1/16/2003 0:00:00,12/30/1899 13:00:00,8.50,8.40,8.60,69.70,69.40,70.00,4.90,4.20
375,1/16/2003 0:00:00,12/30/1899 14:00:00,8.40,8.10,8.50,69.70,69.10,70.90,4.90,4.20
376,1/16/2003 0:00:00,12/30/1899 15:00:00,8.20,8.10,8.40,69.00,68.50,70.70,4.90,4.30
377,1/16/2003 0:00:00,12/30/1899 16:00:00,8.10,7.90,8.20,68.80,68.60,69.10,5.00,4.20
378,1/16/2003 0:00:00,12/30/1899 17:00:00,7.90,7.60,8.10,68.80,68.60,70.10,5.00,4.30
379,1/16/2003 0:00:00,12/30/1899 18:00:00,7.50,7.50,7.80,68.80,68.60,70.00,5.00,4.30
380,1/16/2003 0:00:00,12/30/1899 19:00:00,7.50,7.50,7.60,68.80,68.60,68.90,5.00,4.30
381,1/16/2003 0:00:00,12/30/1899 20:00:00,7.50,7.50,7.50,68.80,68.60,69.10,5.00,4.30
382,1/16/2003 0:00:00,12/30/1899 21:00:00,7.50,7.50,7.60,68.80,68.80,69.50,4.90,4.30
383,1/16/2003 0:00:00,12/30/1899 22:00:00,7.50,7.50,7.60,68.90,68.80,69.70,4.90,4.30
384,1/16/2003 0:00:00,12/30/1899 23:00:00,7.60,7.50,7.60,69.00,68.80,70.00,4.90,4.50
385,1/17/2003 0:00:00,12/30/1899 0:00:00,7.60,7.50,7.60,69.30,68.80,70.40,4.90,4.50
386,1/17/2003 0:00:00,12/30/1899 1:00:00,7.60,7.50,7.60,69.40,68.80,70.10,4.90,4.30
387,1/17/2003 0:00:00,12/30/1899 2:00:00,7.60,6.30,7.60,69.80,68.90,70.90,4.90,4.30
388,1/17/2003 0:00:00,12/30/1899 3:00:00,7.00,4.20,7.70,69.90,69.20,71.00,4.90,4.30
389,1/17/2003 0:00:00,12/30/1899 4:00:00,7.60,7.60,7.70,69.60,68.80,71.00,4.90,4.30
390,1/17/2003 0:00:00,12/30/1899 5:00:00,7.60,7.60,7.70,69.90,68.90,71.00,4.90,4.30
391,1/17/2003 0:00:00,12/30/1899 6:00:00,7.60,7.60,7.70,69.90,69.20,71.10,4.80,4.50
392,1/17/2003 0:00:00,12/30/1899 7:00:00,7.60,7.60,7.70,69.50,68.80,71.00,4.80,4.50
393,1/17/2003 0:00:00,12/30/1899 8:00:00,7.60,7.60,7.70,68.90,68.70,69.70,4.80,4.50
394,1/17/2003 0:00:00,12/30/1899 9:00:00,7.80,7.60,7.90,68.80,68.50,69.40,4.80,4.50
395,1/17/2003 0:00:00,12/30/1899 10:00:00,8.10,7.90,8.20,68.80,68.70,68.90,4.90,4.30
396,1/17/2003 0:00:00,12/30/1899 11:00:00,8.40,8.20,8.50,68.60,68.40,68.80,4.90,4.30
397,1/17/2003 0:00:00,12/30/1899 12:00:00,8.50,8.40,8.60,68.60,68.40,68.80,5.00,4.20
398,1/17/2003 0:00:00,12/30/1899 13:00:00,8.40,8.30,8.50,68.50,68.40,68.70,5.00,4.20
399,1/17/2003 0:00:00,12/30/1899 14:00:00,8.30,8.20,8.40,68.60,68.50,68.70,5.00,4.30
400,1/17/2003 0:00:00,12/30/1899 15:00:00,8.10,7.90,8.30,68.60,68.50,68.90,5.10,4.20
401,1/17/2003 0:00:00,12/30/1899 16:00:00,7.90,7.80,8.00,68.70,68.50,68.90,5.10,4.30
402,1/17/2003 0:00:00,12/30/1899 17:00:00,7.80,7.60,7.90,68.70,68.60,68.90,5.00,4.30
403,1/17/2003 0:00:00,12/30/1899 18:00:00,7.50,7.50,7.70,68.80,68.60,68.90,5.00,4.30
404,1/17/2003 0:00:00,12/30/1899 19:00:00,7.50,7.50,7.60,68.90,68.70,69.00,5.00,4.30
405,1/17/2003 0:00:00,12/30/1899 20:00:00,7.50,7.50,7.60,68.90,68.70,69.00,5.00,4.30
406,1/17/2003 0:00:00,12/30/1899 21:00:00,7.50,7.50,7.60,68.90,68.90,69.10,4.90,4.50
407,1/17/2003 0:00:00,12/30/1899 22:00:00,7.50,7.40,7.60,68.90,68.90,69.10,4.80,4.50
408,1/17/2003 0:00:00,12/30/1899 23:00:00,7.50,7.50,7.60,68.90,68.90,69.10,4.80,4.50
409,1/18/2003 0:00:00,12/30/1899 0:00:00,7.50,7.50,7.60,68.90,68.70,69.10,4.80,4.50
410,1/18/2003 0:00:00,12/30/1899 1:00:00,7.50,7.50,7.60,69.00,68.70,69.10,4.80,4.50
411,1/18/2003 0:00:00,12/30/1899 2:00:00,7.50,7.50,7.60,69.00,68.80,69.10,4.80,4.50
412,1/18/2003 0:00:00,12/30/1899 3:00:00,7.50,7.50,7.60,69.00,68.80,69.10,4.80,4.50
413,1/18/2003 0:00:00,12/30/1899 4:00:00,7.50,7.50,7.60,69.00,68.80,69.10,4.80,4.50
414,1/18/2003 0:00:00,12/30/1899 5:00:00,7.50,7.50,7.60,69.00,68.80,69.10,4.80,4.50
415,1/18/2003 0:00:00,12/30/1899 6:00:00,7.50,7.50,7.60,69.00,68.80,69.20,4.80,4.50
416,1/18/2003 0:00:00,12/30/1899 7:00:00,7.50,7.50,7.60,69.00,68.80,69.10,4.80,4.50
417,1/18/2003 0:00:00,12/30/1899 8:00:00,7.60,7.50,7.60,68.80,68.50,69.00,4.80,4.50
418,1/18/2003 0:00:00,12/30/1899 9:00:00,7.70,7.60,7.90,69.10,68.40,70.20,5.00,4.50
419,1/18/2003 0:00:00,12/30/1899 10:00:00,8.00,7.80,8.00,69.90,69.00,70.30,5.40,4.50
420,1/18/2003 0:00:00,12/30/1899 11:00:00,8.10,8.00,8.20,70.10,69.50,70.50,5.70,4.50
421,1/18/2003 0:00:00,12/30/1899 12:00:00,8.20,6.50,8.40,70.30,69.90,70.60,5.40,4.30
422,1/18/2003 0:00:00,12/30/1899 13:00:00,8.30,8.30,8.50,69.50,68.50,70.50,5.30,4.30
423,1/18/2003 0:00:00,12/30/1899 14:00:00,8.30,8.30,8.40,68.70,68.50,68.90,5.10,4.30
424,1/18/2003 0:00:00,12/30/1899 15:00:00,8.20,8.00,8.30,68.80,68.70,69.10,5.30,4.30
425,1/18/2003 0:00:00,12/30/1899 16:00:00,8.00,7.90,8.20,69.00,68.80,69.20,5.20,4.30
426,1/18/2003 0:00:00,12/30/1899 17:00:00,7.80,7.60,7.90,69.00,68.80,69.20,5.30,4.30
427,1/18/2003 0:00:00,12/30/1899 18:00:00,7.50,7.40,7.60,69.00,68.80,69.20,5.50,4.30
428,1/18/2003 0:00:00,12/30/1899 19:00:00,7.40,7.30,7.50,69.10,69.00,69.20,5.50,4.30
429,1/18/2003 0:00:00,12/30/1899 20:00:00,7.40,7.30,7.50,69.10,69.00,69.20,5.40,4.30
430,1/18/2003 0:00:00,12/30/1899 21:00:00,7.40,7.40,7.50,69.10,69.00,69.20,5.50,4.30
431,1/18/2003 0:00:00,12/30/1899 22:00:00,7.40,7.30,7.50,69.10,69.00,69.20,5.50,4.30
432,1/18/2003 0:00:00,12/30/1899 23:00:00,7.40,7.30,7.50,69.10,69.00,69.20,5.60,4.30
433,1/19/2003 0:00:00,12/30/1899 0:00:00,7.30,7.30,7.40,69.20,69.00,70.60,5.60,4.30
434,1/19/2003 0:00:00,12/30/1899 1:00:00,7.30,7.30,7.40,69.40,69.00,70.70,5.80,4.30
435,1/19/2003 0:00:00,12/30/1899 2:00:00,7.40,7.30,7.40,69.50,69.10,70.90,5.60,4.30
436,1/19/2003 0:00:00,12/30/1899 3:00:00,7.30,7.30,7.40,69.30,69.10,70.60,5.60,4.30
437,1/19/2003 0:00:00,12/30/1899 4:00:00,7.30,7.30,7.50,69.40,69.10,70.90,5.60,4.30
438,1/19/2003 0:00:00,12/30/1899 5:00:00,7.40,7.30,7.50,69.50,69.10,71.00,5.50,4.30
439,1/19/2003 0:00:00,12/30/1899 6:00:00,7.40,7.30,7.50,69.70,69.10,71.30,5.50,4.30
440,1/19/2003 0:00:00,12/30/1899 7:00:00,7.40,7.30,7.50,69.50,68.90,71.20,5.50,4.30
441,1/19/2003 0:00:00,12/30/1899 8:00:00,7.40,7.30,7.50,69.10,68.90,70.30,5.50,4.30
442,1/19/2003 0:00:00,12/30/1899 9:00:00,7.60,7.30,7.70,69.20,69.10,70.00,5.60,4.30
443,1/19/2003 0:00:00,12/30/1899 10:00:00,7.80,7.60,8.00,69.20,69.00,71.00,5.60,4.20
444,1/19/2003 0:00:00,12/30/1899 11:00:00,8.10,8.00,8.20,69.10,69.00,70.60,5.60,4.20
445,1/19/2003 0:00:00,12/30/1899 12:00:00,8.30,8.10,8.40,69.10,69.00,69.20,5.60,4.20
446,1/19/2003 0:00:00,12/30/1899 13:00:00,8.40,8.30,8.40,69.10,69.10,70.40,5.60,4.20
447,1/19/2003 0:00:00,12/30/1899 14:00:00,8.40,8.40,8.40,69.20,69.00,70.40,5.70,4.20
448,1/19/2003 0:00:00,12/30/1899 15:00:00,8.30,8.20,8.40,69.20,69.00,70.50,5.60,4.20
449,1/19/2003 0:00:00,12/30/1899 16:00:00,8.10,7.90,8.30,69.30,69.20,70.80,5.50,4.20
450,1/19/2003 0:00:00,12/30/1899 17:00:00,7.80,7.60,8.00,69.20,69.20,70.20,5.50,4.20
451,1/19/2003 0:00:00,12/30/1899 18:00:00,7.50,7.40,7.60,69.20,69.00,70.10,5.50,4.20
452,1/19/2003 0:00:00,12/30/1899 19:00:00,7.40,7.30,7.40,69.20,69.20,69.80,5.40,4.20
453,1/19/2003 0:00:00,12/30/1899 20:00:00,7.40,7.30,7.40,69.30,69.20,69.40,5.40,4.20
454,1/19/2003 0:00:00,12/30/1899 21:00:00,7.40,7.30,7.40,69.50,69.20,70.90,5.40,4.30
455,1/19/2003 0:00:00,12/30/1899 22:00:00,7.40,7.30,7.40,69.50,69.20,70.60,5.40,4.30
456,1/19/2003 0:00:00,12/30/1899 23:00:00,7.40,7.30,7.40,69.90,69.30,71.40,5.40,4.30
457,1/20/2003 0:00:00,12/30/1899 0:00:00,7.40,7.30,7.40,70.00,69.40,71.50,5.30,4.30
458,1/20/2003 0:00:00,12/30/1899 1:00:00,7.40,7.30,7.40,70.30,69.90,70.90,5.40,4.30
459,1/20/2003 0:00:00,12/30/1899 2:00:00,7.40,7.30,7.40,70.30,69.70,70.90,5.30,4.30
460,1/20/2003 0:00:00,12/30/1899 3:00:00,7.40,7.30,7.40,70.20,69.90,70.80,5.40,4.30
461,1/20/2003 0:00:00,12/30/1899 4:00:00,7.40,7.30,7.40,70.30,69.80,70.90,5.40,4.30
462,1/20/2003 0:00:00,12/30/1899 5:00:00,7.40,7.30,7.40,70.30,69.70,71.00,5.30,4.30
463,1/20/2003 0:00:00,12/30/1899 6:00:00,7.40,7.30,7.40,70.30,69.50,70.80,5.30,4.30
464,1/20/2003 0:00:00,12/30/1899 7:00:00,7.40,7.30,7.40,70.20,69.50,70.80,5.40,4.30
465,1/20/2003 0:00:00,12/30/1899 8:00:00,7.40,7.30,7.40,70.20,69.50,71.40,5.40,4.30
466,1/20/2003 0:00:00,12/30/1899 9:00:00,7.60,7.40,7.80,70.10,69.40,70.70,5.50,4.30
467,1/20/2003 0:00:00,12/30/1899 10:00:00,8.00,7.80,8.30,69.50,69.20,69.70,5.50,4.20
468,1/20/2003 0:00:00,12/30/1899 11:00:00,8.40,8.20,8.40,69.30,69.10,69.50,5.40,4.20
469,1/20/2003 0:00:00,12/30/1899 12:00:00,8.40,8.30,8.40,69.30,69.10,69.40,5.50,4.20
470,1/20/2003 0:00:00,12/30/1899 13:00:00,8.30,8.20,8.40,69.30,69.20,69.50,5.40,4.20
471,1/20/2003 0:00:00,12/30/1899 14:00:00,8.00,7.90,8.20,69.30,69.20,69.50,5.30,4.20
472,1/20/2003 0:00:00,12/30/1899 15:00:00,7.90,7.80,8.00,69.30,69.20,69.50,5.30,4.20
473,1/20/2003 0:00:00,12/30/1899 16:00:00,7.70,7.60,7.90,69.30,69.20,69.50,5.50,4.20
474,1/20/2003 0:00:00,12/30/1899 17:00:00,7.50,7.30,7.60,69.30,69.00,70.70,5.60,4.20
475,1/20/2003 0:00:00,12/30/1899 18:00:00,7.30,7.30,7.40,69.30,69.00,69.30,5.60,4.20
476,1/20/2003 0:00:00,12/30/1899 19:00:00,7.30,7.30,7.30,69.30,69.20,69.50,5.60,4.20
477,1/20/2003 0:00:00,12/30/1899 20:00:00,7.30,7.30,7.40,69.30,69.30,69.50,5.60,4.30
478,1/20/2003 0:00:00,12/30/1899 21:00:00,7.30,7.30,7.40,69.30,69.30,69.60,5.50,4.20
479,1/20/2003 0:00:00,12/30/1899 22:00:00,7.40,7.30,7.40,69.30,69.20,70.20,5.50,4.20
480,1/20/2003 0:00:00,12/30/1899 23:00:00,7.40,7.30,7.40,69.30,69.20,69.50,5.40,4.20
481,1/21/2003 0:00:00,12/30/1899 0:00:00,7.40,7.40,7.50,69.30,69.20,69.50,5.40,4.30
482,1/21/2003 0:00:00,12/30/1899 1:00:00,7.40,7.40,7.50,69.30,69.20,70.20,5.40,4.20
483,1/21/2003 0:00:00,12/30/1899 2:00:00,7.40,7.40,7.50,69.30,69.20,69.50,5.40,4.30
484,1/21/2003 0:00:00,12/30/1899 3:00:00,7.40,7.40,7.50,69.30,69.10,69.30,5.40,4.30
485,1/21/2003 0:00:00,12/30/1899 4:00:00,7.40,7.40,7.50,69.30,69.20,69.50,5.40,4.30
486,1/21/2003 0:00:00,12/30/1899 5:00:00,7.40,7.40,7.50,69.30,69.30,69.50,5.40,4.30
487,1/21/2003 0:00:00,12/30/1899 6:00:00,7.40,7.40,7.50,69.30,69.20,69.50,5.40,4.30
488,1/21/2003 0:00:00,12/30/1899 7:00:00,7.40,7.40,7.50,69.30,69.20,69.50,5.40,4.30
489,1/21/2003 0:00:00,12/30/1899 8:00:00,7.40,7.40,7.50,69.30,69.20,69.60,5.40,4.30
490,1/21/2003 0:00:00,12/30/1899 9:00:00,7.50,7.40,7.60,69.30,69.20,69.50,5.30,4.30
491,1/21/2003 0:00:00,12/30/1899 10:00:00,7.70,7.60,7.80,69.40,69.30,69.60,5.40,4.20
492,1/21/2003 0:00:00,12/30/1899 11:00:00,7.90,7.80,8.00,69.70,69.50,71.10,5.40,4.20
493,1/21/2003 0:00:00,12/30/1899 12:00:00,8.10,8.00,8.20,70.10,69.60,71.80,5.40,4.20
494,1/21/2003 0:00:00,12/30/1899 13:00:00,8.20,8.20,8.40,69.60,69.30,71.40,4.80,4.20
495,1/21/2003 0:00:00,12/30/1899 14:00:00,8.20,8.20,8.20,69.60,69.30,70.80,4.80,4.20
496,1/21/2003 0:00:00,12/30/1899 15:00:00,8.20,8.20,8.20,69.90,69.40,71.70,4.80,4.20
497,1/21/2003 0:00:00,12/30/1899 16:00:00,8.00,7.90,8.20,70.90,70.30,72.10,4.90,4.20
498,1/21/2003 0:00:00,12/30/1899 17:00:00,7.70,7.50,7.90,70.70,70.00,71.10,5.00,4.20
499,1/21/2003 0:00:00,12/30/1899 18:00:00,7.50,7.40,7.50,70.80,70.50,71.10,5.10,4.20
500,1/21/2003 0:00:00,12/30/1899 19:00:00,7.40,7.30,7.50,70.80,70.50,71.10,5.20,4.20
501,1/21/2003 0:00:00,12/30/1899 20:00:00,7.30,7.20,7.50,70.90,70.70,71.10,5.20,4.20
502,1/21/2003 0:00:00,12/30/1899 21:00:00,7.40,7.40,7.50,70.90,70.70,71.10,5.20,4.20
503,1/21/2003 0:00:00,12/30/1899 22:00:00,7.30,7.30,7.40,70.90,70.80,71.10,5.20,4.20
504,1/21/2003 0:00:00,12/30/1899 23:00:00,7.40,7.30,7.50,70.90,70.80,71.10,5.20,4.20
505,1/22/2003 0:00:00,12/30/1899 0:00:00,7.40,7.30,7.50,70.90,70.50,71.10,5.00,4.20
506,1/22/2003 0:00:00,12/30/1899 1:00:00,7.40,7.40,7.50,71.00,70.80,71.10,5.00,4.20
507,1/22/2003 0:00:00,12/30/1899 2:00:00,7.40,7.30,7.50,71.00,70.70,71.10,5.00,4.20
508,1/22/2003 0:00:00,12/30/1899 3:00:00,7.50,7.40,7.50,70.90,70.70,71.10,5.10,4.20
509,1/22/2003 0:00:00,12/30/1899 4:00:00,7.50,7.40,7.50,70.80,70.70,71.00,5.20,4.20
510,1/22/2003 0:00:00,12/30/1899 5:00:00,7.50,7.30,7.50,70.80,70.70,71.00,5.40,4.30
511,1/22/2003 0:00:00,12/30/1899 6:00:00,7.40,7.30,7.40,70.80,70.60,71.00,5.50,4.30
512,1/22/2003 0:00:00,12/30/1899 7:00:00,7.40,7.30,7.40,70.70,70.50,70.90,5.50,4.20
513,1/22/2003 0:00:00,12/30/1899 8:00:00,7.40,7.30,7.40,70.60,70.30,70.90,5.50,4.20
514,1/22/2003 0:00:00,12/30/1899 9:00:00,7.40,7.30,7.60,70.60,70.50,70.90,5.60,4.30
515,1/22/2003 0:00:00,12/30/1899 10:00:00,7.60,7.40,7.80,70.40,69.60,70.80,5.60,4.20
516,1/22/2003 0:00:00,12/30/1899 11:00:00,7.90,7.70,8.00,69.40,69.20,70.80,5.70,4.20
517,1/22/2003 0:00:00,12/30/1899 12:00:00,8.10,8.00,8.20,69.30,69.00,70.50,5.70,4.20
518,1/22/2003 0:00:00,12/30/1899 13:00:00,8.00,6.40,8.20,69.20,69.00,69.50,5.80,4.20
519,1/22/2003 0:00:00,12/30/1899 14:00:00,8.00,7.90,8.10,69.20,69.00,69.90,5.50,4.20
520,1/22/2003 0:00:00,12/30/1899 15:00:00,8.00,7.80,8.00,69.30,69.10,71.00,5.50,4.20
521,1/22/2003 0:00:00,12/30/1899 16:00:00,7.90,7.70,8.00,69.50,69.20,71.00,5.50,4.20
522,1/22/2003 0:00:00,12/30/1899 17:00:00,7.60,7.50,7.80,69.40,69.30,70.80,5.40,4.20
523,1/22/2003 0:00:00,12/30/1899 18:00:00,7.40,7.30,7.60,69.40,69.30,69.70,5.40,4.20
524,1/22/2003 0:00:00,12/30/1899 19:00:00,7.30,7.20,7.40,69.40,69.30,70.50,5.40,4.20
525,1/22/2003 0:00:00,12/30/1899 20:00:00,7.30,7.20,7.40,69.60,69.20,70.40,5.40,4.20
526,1/22/2003 0:00:00,12/30/1899 21:00:00,7.30,7.20,7.40,69.70,69.20,70.40,5.40,4.20
527,1/22/2003 0:00:00,12/30/1899 22:00:00,7.20,7.20,7.40,69.80,69.30,71.10,5.50,4.20
528,1/22/2003 0:00:00,12/30/1899 23:00:00,7.30,7.20,7.40,69.80,69.30,70.50,5.40,4.20
529,1/23/2003 0:00:00,12/30/1899 0:00:00,7.30,7.20,7.40,70.20,69.80,70.70,5.40,4.20
530,1/23/2003 0:00:00,12/30/1899 1:00:00,7.40,7.30,7.40,70.30,69.90,71.30,5.40,4.20
531,1/23/2003 0:00:00,12/30/1899 2:00:00,7.40,7.20,7.40,70.40,70.10,70.80,5.50,4.20
532,1/23/2003 0:00:00,12/30/1899 3:00:00,7.40,7.30,7.40,70.40,69.90,71.00,5.40,4.20
533,1/23/2003 0:00:00,12/30/1899 4:00:00,7.40,7.30,7.40,70.30,69.80,71.30,5.40,4.20
534,1/23/2003 0:00:00,12/30/1899 5:00:00,7.40,7.30,7.40,70.40,69.90,71.10,5.40,4.20
535,1/23/2003 0:00:00,12/30/1899 6:00:00,7.40,7.30,7.40,70.40,69.50,71.70,5.40,4.20
536,1/23/2003 0:00:00,12/30/1899 7:00:00,7.30,7.30,7.40,70.30,69.50,71.10,5.40,4.20
537,1/23/2003 0:00:00,12/30/1899 8:00:00,7.40,7.20,7.40,70.10,69.50,71.20,5.40,4.20
538,1/23/2003 0:00:00,12/30/1899 9:00:00,7.50,7.30,7.60,70.00,69.30,70.80,5.40,4.20
539,1/23/2003 0:00:00,12/30/1899 10:00:00,7.60,7.60,7.60,70.20,69.50,70.90,5.40,4.20
540,1/23/2003 0:00:00,12/30/1899 11:00:00,7.70,7.60,7.80,70.30,69.90,71.10,5.50,4.20
541,1/23/2003 0:00:00,12/30/1899 12:00:00,7.90,7.70,8.00,70.30,69.60,71.50,5.50,4.20
542,1/23/2003 0:00:00,12/30/1899 13:00:00,8.00,7.90,8.00,70.20,69.60,71.20,5.50,4.20
543,1/23/2003 0:00:00,12/30/1899 14:00:00,8.00,7.90,8.10,70.30,69.70,71.00,5.50,4.20
544,1/23/2003 0:00:00,12/30/1899 15:00:00,8.00,7.90,8.00,70.40,69.80,71.60,5.50,4.20
545,1/23/2003 0:00:00,12/30/1899 16:00:00,7.90,7.70,8.00,70.50,70.00,71.70,5.40,4.20
546,1/23/2003 0:00:00,12/30/1899 17:00:00,7.80,7.60,8.00,70.40,69.60,71.40,5.40,4.20
547,1/23/2003 0:00:00,12/30/1899 18:00:00,7.50,7.40,7.60,70.20,69.60,71.20,5.40,4.20
548,1/23/2003 0:00:00,12/30/1899 19:00:00,7.40,7.30,7.50,69.70,69.30,70.90,5.40,4.20
549,1/23/2003 0:00:00,12/30/1899 20:00:00,7.40,7.30,7.40,70.00,69.30,70.50,5.40,4.20
550,1/23/2003 0:00:00,12/30/1899 21:00:00,7.40,7.30,7.40,69.90,69.50,70.80,5.40,4.20
551,1/23/2003 0:00:00,12/30/1899 22:00:00,7.40,7.30,7.40,69.80,69.30,70.40,5.40,4.20
552,1/23/2003 0:00:00,12/30/1899 23:00:00,7.40,7.30,7.40,70.10,69.50,70.60,5.40,4.20
553,1/24/2003 0:00:00,12/30/1899 0:00:00,7.40,7.30,7.40,70.10,69.00,71.30,5.40,4.20
554,1/24/2003 0:00:00,12/30/1899 1:00:00,7.40,7.30,7.40,70.50,69.50,71.60,5.40,4.20
555,1/24/2003 0:00:00,12/30/1899 2:00:00,7.40,7.30,7.50,70.40,69.50,71.60,5.40,4.30
556,1/24/2003 0:00:00,12/30/1899 3:00:00,7.40,7.30,7.50,70.30,69.50,71.10,5.40,4.30
557,1/24/2003 0:00:00,12/30/1899 4:00:00,7.40,7.30,7.50,70.40,69.90,71.10,5.40,4.20
558,1/24/2003 0:00:00,12/30/1899 5:00:00,7.40,7.30,7.40,70.40,70.10,70.80,5.40,4.30
559,1/24/2003 0:00:00,12/30/1899 6:00:00,7.40,7.20,7.40,70.40,70.10,70.70,5.30,4.30
560,1/24/2003 0:00:00,12/30/1899 7:00:00,7.40,7.30,7.50,70.30,69.90,70.70,5.40,4.30
561,1/24/2003 0:00:00,12/30/1899 8:00:00,7.40,7.30,7.50,70.00,69.50,70.50,5.40,4.30
562,1/24/2003 0:00:00,12/30/1899 9:00:00,7.70,7.40,8.00,70.20,69.80,70.50,5.30,4.30
563,1/24/2003 0:00:00,12/30/1899 10:00:00,8.10,7.90,8.30,69.90,69.20,70.50,5.40,4.30
564,1/24/2003 0:00:00,12/30/1899 11:00:00,8.40,8.20,8.40,69.80,69.40,70.40,5.40,4.20
565,1/24/2003 0:00:00,12/30/1899 12:00:00,8.40,8.40,8.50,69.80,69.20,70.50,5.40,4.20
566,1/24/2003 0:00:00,12/30/1899 13:00:00,8.40,8.40,8.50,70.10,69.50,70.80,5.40,4.20
567,1/24/2003 0:00:00,12/30/1899 14:00:00,8.30,8.20,8.40,70.20,69.80,71.20,5.30,4.20
568,1/24/2003 0:00:00,12/30/1899 15:00:00,8.20,8.10,8.30,70.20,69.70,71.10,5.30,4.20
569,1/24/2003 0:00:00,12/30/1899 16:00:00,8.10,8.00,8.30,70.00,69.50,70.60,5.30,4.20
570,1/24/2003 0:00:00,12/30/1899 17:00:00,7.80,7.50,8.00,70.20,69.80,70.60,5.30,4.20
571,1/24/2003 0:00:00,12/30/1899 18:00:00,7.40,7.30,7.60,69.80,69.30,70.50,5.30,4.20
572,1/24/2003 0:00:00,12/30/1899 19:00:00,7.40,7.30,7.50,69.70,69.30,70.40,5.30,4.20
573,1/24/2003 0:00:00,12/30/1899 20:00:00,7.40,7.30,7.50,69.80,69.30,70.50,5.30,4.20
574,1/24/2003 0:00:00,12/30/1899 21:00:00,7.40,7.30,7.50,69.60,69.30,70.30,5.30,4.20
575,1/24/2003 0:00:00,12/30/1899 22:00:00,7.40,7.30,7.50,69.60,69.30,70.30,5.20,4.20
576,1/24/2003 0:00:00,12/30/1899 23:00:00,7.50,7.40,7.50,69.80,69.30,70.80,5.30,4.30
577,1/25/2003 0:00:00,12/30/1899 0:00:00,7.40,7.30,7.50,70.20,69.60,70.70,5.30,4.20
578,1/25/2003 0:00:00,12/30/1899 1:00:00,7.40,7.30,7.50,70.30,69.90,70.70,5.30,4.20
579,1/25/2003 0:00:00,12/30/1899 2:00:00,7.40,7.30,7.50,70.40,70.10,70.80,5.30,4.20
580,1/25/2003 0:00:00,12/30/1899 3:00:00,7.40,7.30,7.50,70.40,70.10,70.80,5.30,4.20
581,1/25/2003 0:00:00,12/30/1899 4:00:00,7.40,7.30,7.50,70.40,70.10,70.80,5.30,4.20
582,1/25/2003 0:00:00,12/30/1899 5:00:00,7.50,7.30,7.50,70.40,70.10,70.80,5.30,4.20
583,1/25/2003 0:00:00,12/30/1899 6:00:00,7.40,7.40,7.50,70.40,69.90,71.30,5.30,4.20
584,1/25/2003 0:00:00,12/30/1899 7:00:00,7.50,7.40,7.50,70.20,69.60,70.70,5.20,4.20
585,1/25/2003 0:00:00,12/30/1899 8:00:00,7.50,7.40,7.50,70.20,69.50,70.50,5.30,4.30
586,1/25/2003 0:00:00,12/30/1899 9:00:00,7.60,7.50,7.80,69.60,69.20,70.40,5.20,4.20
587,1/25/2003 0:00:00,12/30/1899 10:00:00,7.90,7.80,8.00,69.70,69.30,70.20,5.20,4.20
588,1/25/2003 0:00:00,12/30/1899 11:00:00,8.10,8.00,8.30,69.60,69.20,70.30,5.30,4.20
589,1/25/2003 0:00:00,12/30/1899 12:00:00,8.30,8.20,8.40,69.70,69.30,70.30,5.30,4.20
590,1/25/2003 0:00:00,12/30/1899 13:00:00,8.30,8.20,8.40,69.70,69.20,70.40,5.30,4.20
591,1/25/2003 0:00:00,12/30/1899 14:00:00,8.30,8.20,8.50,69.70,69.40,70.30,5.30,4.20
592,1/25/2003 0:00:00,12/30/1899 15:00:00,8.20,8.10,8.30,70.00,69.50,70.40,5.20,4.20
593,1/25/2003 0:00:00,12/30/1899 16:00:00,8.10,7.90,8.20,70.00,69.50,70.40,5.20,4.20
594,1/25/2003 0:00:00,12/30/1899 17:00:00,7.80,7.70,7.90,70.00,69.50,70.40,5.20,4.20
595,1/25/2003 0:00:00,12/30/1899 18:00:00,7.60,7.40,7.70,69.80,69.10,70.30,5.20,4.20
596,1/25/2003 0:00:00,12/30/1899 19:00:00,7.50,7.50,7.50,69.40,69.10,70.00,5.20,4.20
597,1/25/2003 0:00:00,12/30/1899 20:00:00,7.50,7.50,7.50,69.40,69.10,70.00,5.20,4.20
598,1/25/2003 0:00:00,12/30/1899 21:00:00,7.50,7.40,7.50,69.60,69.30,70.20,5.20,4.20
599,1/25/2003 0:00:00,12/30/1899 22:00:00,7.50,7.40,7.50,70.00,69.60,70.50,5.20,4.20
600,1/25/2003 0:00:00,12/30/1899 23:00:00,7.50,7.40,7.50,70.00,69.70,70.30,5.20,4.20
601,1/26/2003 0:00:00,12/30/1899 0:00:00,7.50,7.40,7.50,70.10,69.60,70.50,5.20,4.20
602,1/26/2003 0:00:00,12/30/1899 1:00:00,7.50,7.40,7.50,70.10,69.60,70.60,5.20,4.20
603,1/26/2003 0:00:00,12/30/1899 2:00:00,7.50,7.40,7.50,70.20,69.80,70.60,5.20,4.20
604,1/26/2003 0:00:00,12/30/1899 3:00:00,7.50,7.40,7.50,70.10,69.80,70.50,5.20,4.20
605,1/26/2003 0:00:00,12/30/1899 4:00:00,7.50,7.50,7.50,70.20,69.90,70.50,5.20,4.20
606,1/26/2003 0:00:00,12/30/1899 5:00:00,7.50,7.40,7.50,70.20,69.90,70.50,5.20,4.20
607,1/26/2003 0:00:00,12/30/1899 6:00:00,7.50,7.40,7.50,70.20,69.90,70.60,5.20,4.20
608,1/26/2003 0:00:00,12/30/1899 7:00:00,7.50,7.40,7.50,70.20,69.90,70.60,5.20,4.20
609,1/26/2003 0:00:00,12/30/1899 8:00:00,7.50,7.40,7.50,70.20,69.80,70.60,5.30,4.20
610,1/26/2003 0:00:00,12/30/1899 9:00:00,7.60,7.40,7.70,70.20,69.70,70.40,5.20,4.20
611,1/26/2003 0:00:00,12/30/1899 10:00:00,7.80,7.60,7.90,70.00,69.40,70.40,5.20,4.20
612,1/26/2003 0:00:00,12/30/1899 11:00:00,7.90,7.80,8.00,69.90,69.40,70.40,5.20,4.20
613,1/26/2003 0:00:00,12/30/1899 12:00:00,7.90,7.80,8.00,69.90,69.40,70.40,5.30,4.20
614,1/26/2003 0:00:00,12/30/1899 13:00:00,8.00,8.00,8.20,70.00,69.40,70.60,5.30,4.20
615,1/26/2003 0:00:00,12/30/1899 14:00:00,8.00,7.90,8.20,70.20,69.80,70.70,5.30,4.20
616,1/26/2003 0:00:00,12/30/1899 15:00:00,7.90,7.80,7.90,70.30,69.90,70.70,5.20,4.20
617,1/26/2003 0:00:00,12/30/1899 16:00:00,7.90,7.80,8.00,70.20,69.80,70.70,5.20,4.20
618,1/26/2003 0:00:00,12/30/1899 17:00:00,7.80,7.50,7.90,70.20,69.80,70.70,5.20,4.20
619,1/26/2003 0:00:00,12/30/1899 18:00:00,7.50,7.50,7.60,70.10,69.60,70.50,5.20,4.20
620,1/26/2003 0:00:00,12/30/1899 19:00:00,7.50,7.40,7.50,70.20,69.60,70.70,5.20,4.20
621,1/26/2003 0:00:00,12/30/1899 20:00:00,7.50,7.40,7.50,70.20,69.80,71.10,5.10,4.20
622,1/26/2003 0:00:00,12/30/1899 21:00:00,7.50,7.50,7.50,70.50,70.10,71.40,5.10,4.20
623,1/26/2003 0:00:00,12/30/1899 22:00:00,7.60,7.50,7.70,70.50,69.90,71.40,4.50,4.20
624,1/26/2003 0:00:00,12/30/1899 23:00:00,7.70,7.60,7.70,70.50,70.00,71.50,4.50,4.20
625,1/27/2003 0:00:00,12/30/1899 0:00:00,7.70,7.60,7.70,70.60,70.20,71.70,4.50,4.20
626,1/27/2003 0:00:00,12/30/1899 1:00:00,7.70,7.60,7.70,70.70,69.80,71.80,4.50,4.20
627,1/27/2003 0:00:00,12/30/1899 2:00:00,7.60,7.50,7.70,70.20,69.20,71.60,4.50,4.20
628,1/27/2003 0:00:00,12/30/1899 3:00:00,7.70,7.50,7.70,70.80,70.10,71.70,4.50,4.20
629,1/27/2003 0:00:00,12/30/1899 4:00:00,7.70,7.50,7.70,70.90,70.30,71.70,4.50,4.20
630,1/27/2003 0:00:00,12/30/1899 5:00:00,7.70,7.50,7.70,71.00,70.40,72.00,4.50,4.20
631,1/27/2003 0:00:00,12/30/1899 6:00:00,7.70,7.60,7.70,71.00,70.40,71.90,4.50,4.20
632,1/27/2003 0:00:00,12/30/1899 7:00:00,7.70,7.60,7.70,71.00,70.40,72.00,4.50,4.20
633,1/27/2003 0:00:00,12/30/1899 8:00:00,7.70,7.60,7.70,70.80,70.40,71.80,4.50,4.20
634,1/27/2003 0:00:00,12/30/1899 9:00:00,7.70,7.60,7.80,70.60,70.20,71.10,4.50,4.20
635,1/27/2003 0:00:00,12/30/1899 10:00:00,7.80,7.70,7.90,70.70,70.10,71.70,4.50,4.20
636,1/27/2003 0:00:00,12/30/1899 11:00:00,8.00,7.80,8.10,70.70,69.80,71.80,4.50,4.20
637,1/27/2003 0:00:00,12/30/1899 12:00:00,8.20,8.00,8.30,69.90,69.60,71.50,4.50,4.20
638,1/27/2003 0:00:00,12/30/1899 13:00:00,8.30,8.30,8.40,69.90,69.60,71.80,4.50,4.20
639,1/27/2003 0:00:00,12/30/1899 14:00:00,8.40,8.20,8.40,69.90,69.70,71.30,4.60,4.20
640,1/27/2003 0:00:00,12/30/1899 15:00:00,8.20,8.10,8.40,69.80,69.70,71.50,4.50,4.20
641,1/27/2003 0:00:00,12/30/1899 16:00:00,8.00,7.90,8.10,70.00,69.70,71.60,4.50,4.20
642,1/27/2003 0:00:00,12/30/1899 17:00:00,7.80,7.70,7.90,69.90,69.80,71.00,4.50,4.20
643,1/27/2003 0:00:00,12/30/1899 18:00:00,7.70,7.60,7.70,70.00,69.80,71.60,4.40,4.20
644,1/27/2003 0:00:00,12/30/1899 19:00:00,7.60,7.60,7.70,69.90,69.80,70.40,4.50,4.20
645,1/27/2003 0:00:00,12/30/1899 20:00:00,7.70,7.60,7.70,69.90,69.70,71.00,4.50,4.20
646,1/27/2003 0:00:00,12/30/1899 21:00:00,7.70,7.60,7.70,69.90,69.70,71.30,4.50,4.20
647,1/27/2003 0:00:00,12/30/1899 22:00:00,7.70,7.60,7.70,69.90,69.70,71.50,4.50,4.20
648,1/27/2003 0:00:00,12/30/1899 23:00:00,7.70,7.60,7.70,70.60,69.70,71.80,4.50,4.20
649,1/28/2003 0:00:00,12/30/1899 0:00:00,7.70,7.70,7.70,70.90,70.20,72.00,4.50,4.20
650,1/28/2003 0:00:00,12/30/1899 1:00:00,7.70,7.70,7.70,70.90,70.40,72.00,4.40,4.20
651,1/28/2003 0:00:00,12/30/1899 2:00:00,7.70,7.70,7.70,70.70,69.80,71.70,4.40,4.30
652,1/28/2003 0:00:00,12/30/1899 3:00:00,7.70,7.70,7.70,70.80,69.80,71.80,4.50,4.30
653,1/28/2003 0:00:00,12/30/1899 4:00:00,7.70,7.70,7.70,70.90,70.10,72.00,4.40,4.30
654,1/28/2003 0:00:00,12/30/1899 5:00:00,7.70,7.70,7.70,71.00,70.20,72.00,4.40,4.30
655,1/28/2003 0:00:00,12/30/1899 6:00:00,7.70,7.70,7.70,70.90,70.40,72.00,4.40,4.30
656,1/28/2003 0:00:00,12/30/1899 7:00:00,7.70,7.70,7.70,70.80,70.10,71.90,4.40,4.30
657,1/28/2003 0:00:00,12/30/1899 8:00:00,7.70,7.70,7.80,70.10,69.50,71.30,4.40,4.30
658,1/28/2003 0:00:00,12/30/1899 9:00:00,8.00,7.80,8.20,70.40,69.70,71.00,4.40,4.30
659,1/28/2003 0:00:00,12/30/1899 10:00:00,8.30,8.10,8.50,70.60,70.10,71.60,4.50,4.30
660,1/28/2003 0:00:00,12/30/1899 11:00:00,8.60,8.50,8.70,69.70,68.80,71.50,4.50,4.30
661,1/28/2003 0:00:00,12/30/1899 12:00:00,8.70,8.50,8.80,69.10,69.00,69.40,4.60,4.20
662,1/28/2003 0:00:00,12/30/1899 13:00:00,8.60,8.40,8.70,69.70,69.10,71.40,4.60,4.20
663,1/28/2003 0:00:00,12/30/1899 14:00:00,8.60,8.50,8.70,70.10,69.30,71.40,4.60,4.20
664,1/28/2003 0:00:00,12/30/1899 15:00:00,8.50,8.30,8.60,70.30,69.30,71.50,4.60,4.20
665,1/28/2003 0:00:00,12/30/1899 16:00:00,8.40,8.30,8.60,70.00,69.30,71.50,4.60,4.20
666,1/28/2003 0:00:00,12/30/1899 17:00:00,8.10,7.80,8.30,70.20,69.60,71.40,4.60,4.20
667,1/28/2003 0:00:00,12/30/1899 18:00:00,7.70,7.50,7.90,70.30,69.80,71.40,4.60,4.20
668,1/28/2003 0:00:00,12/30/1899 19:00:00,7.60,7.50,7.70,70.20,69.80,70.90,4.60,4.20
669,1/28/2003 0:00:00,12/30/1899 20:00:00,7.60,7.50,7.70,70.20,69.80,70.70,4.60,4.30
670,1/28/2003 0:00:00,12/30/1899 21:00:00,7.60,7.50,7.70,70.30,69.90,70.80,4.50,4.20
671,1/28/2003 0:00:00,12/30/1899 22:00:00,7.60,7.50,7.70,70.30,69.90,70.70,4.50,4.20
672,1/28/2003 0:00:00,12/30/1899 23:00:00,7.60,7.60,7.70,70.30,69.90,70.70,4.50,4.30
673,1/29/2003 0:00:00,12/30/1899 0:00:00,7.60,7.60,7.70,70.30,69.90,70.80,4.50,4.30
674,1/29/2003 0:00:00,12/30/1899 1:00:00,7.60,7.50,7.70,70.40,69.90,71.70,4.50,4.30
675,1/29/2003 0:00:00,12/30/1899 2:00:00,7.60,7.50,7.70,70.40,70.10,70.80,4.50,4.30
676,1/29/2003 0:00:00,12/30/1899 3:00:00,7.70,7.50,7.70,70.50,70.10,71.00,4.50,4.30
677,1/29/2003 0:00:00,12/30/1899 4:00:00,7.70,7.60,7.70,70.50,70.10,71.40,4.50,4.20
678,1/29/2003 0:00:00,12/30/1899 5:00:00,7.70,7.50,7.70,70.50,70.10,71.40,4.50,4.30
679,1/29/2003 0:00:00,12/30/1899 6:00:00,7.70,7.50,7.70,70.60,70.10,71.60,4.50,4.30
680,1/29/2003 0:00:00,12/30/1899 7:00:00,7.70,7.50,7.70,70.50,70.10,71.60,4.50,4.20
681,1/29/2003 0:00:00,12/30/1899 8:00:00,7.70,7.50,7.70,70.20,69.50,70.80,4.50,4.20
682,1/29/2003 0:00:00,12/30/1899 9:00:00,7.80,7.70,8.10,70.10,69.70,70.60,4.50,4.20
683,1/29/2003 0:00:00,12/30/1899 10:00:00,8.10,7.90,8.20,70.20,69.80,70.60,4.50,4.30
684,1/29/2003 0:00:00,12/30/1899 11:00:00,8.30,8.10,8.60,70.30,69.80,71.00,4.60,4.20
685,1/29/2003 0:00:00,12/30/1899 12:00:00,8.40,8.40,8.60,70.20,69.70,71.00,4.60,4.20
686,1/29/2003 0:00:00,12/30/1899 13:00:00,8.50,8.40,8.60,70.20,69.50,71.60,4.60,4.20
687,1/29/2003 0:00:00,12/30/1899 14:00:00,8.50,8.50,8.60,70.40,69.90,71.60,4.60,4.20
688,1/29/2003 0:00:00,12/30/1899 15:00:00,8.50,8.40,8.60,70.50,69.90,71.60,4.60,4.20
689,1/29/2003 0:00:00,12/30/1899 16:00:00,8.20,8.00,8.40,70.60,69.80,71.80,4.50,4.20
690,1/29/2003 0:00:00,12/30/1899 17:00:00,7.80,7.60,8.10,70.50,69.90,71.50,4.50,4.20
691,1/29/2003 0:00:00,12/30/1899 18:00:00,7.70,7.50,7.70,70.60,70.00,71.70,4.50,4.20
692,1/29/2003 0:00:00,12/30/1899 19:00:00,7.60,7.50,7.70,70.30,69.50,71.40,4.50,4.20
693,1/29/2003 0:00:00,12/30/1899 20:00:00,7.60,7.50,7.70,70.20,69.70,70.80,4.50,4.30
694,1/29/2003 0:00:00,12/30/1899 21:00:00,7.60,7.50,7.70,70.30,69.90,70.90,4.50,4.20
695,1/29/2003 0:00:00,12/30/1899 22:00:00,7.60,7.40,7.70,70.40,70.00,71.00,4.50,4.20
696,1/29/2003 0:00:00,12/30/1899 23:00:00,7.60,7.40,7.60,70.60,70.00,71.50,4.50,4.20
697,1/30/2003 0:00:00,12/30/1899 0:00:00,7.60,7.50,7.60,70.50,70.00,71.50,4.50,4.20
698,1/30/2003 0:00:00,12/30/1899 1:00:00,7.60,7.40,7.70,70.60,70.10,71.80,4.50,4.20
699,1/30/2003 0:00:00,12/30/1899 2:00:00,7.60,7.40,7.70,70.80,70.30,72.00,4.50,4.20
700,1/30/2003 0:00:00,12/30/1899 3:00:00,7.60,7.40,7.70,70.90,70.40,72.00,4.50,4.20
701,1/30/2003 0:00:00,12/30/1899 4:00:00,7.60,7.50,7.70,70.90,70.40,71.80,4.50,4.20
702,1/30/2003 0:00:00,12/30/1899 5:00:00,7.60,7.50,7.70,71.10,70.50,72.10,4.50,4.20
703,1/30/2003 0:00:00,12/30/1899 6:00:00,7.60,7.60,7.70,71.20,70.50,72.10,4.50,4.20
704,1/30/2003 0:00:00,12/30/1899 7:00:00,7.60,7.50,7.70,71.20,70.50,72.30,4.50,4.20
705,1/30/2003 0:00:00,12/30/1899 8:00:00,7.60,7.60,7.70,70.80,70.20,71.80,4.50,4.20
706,1/30/2003 0:00:00,12/30/1899 9:00:00,7.70,7.60,7.80,70.70,70.10,71.80,4.50,4.20
707,1/30/2003 0:00:00,12/30/1899 10:00:00,8.00,7.80,8.10,71.00,70.20,72.00,4.50,4.20
708,1/30/2003 0:00:00,12/30/1899 11:00:00,8.30,8.10,8.60,70.60,70.20,71.80,4.50,4.20
709,1/30/2003 0:00:00,12/30/1899 12:00:00,8.60,8.40,8.90,70.70,70.20,71.80,4.50,4.20
710,1/30/2003 0:00:00,12/30/1899 13:00:00,8.60,8.50,8.80,71.00,70.10,72.10,4.50,4.20
711,1/30/2003 0:00:00,12/30/1899 14:00:00,8.60,8.50,8.90,70.80,70.10,72.10,4.60,4.20
712,1/30/2003 0:00:00,12/30/1899 15:00:00,8.60,8.60,8.90,70.60,69.80,71.80,4.60,4.20
713,1/30/2003 0:00:00,12/30/1899 16:00:00,8.60,8.50,8.80,70.10,69.40,71.70,4.60,4.20
714,1/30/2003 0:00:00,12/30/1899 17:00:00,8.20,7.90,8.50,70.10,69.50,71.60,4.50,4.20
715,1/30/2003 0:00:00,12/30/1899 18:00:00,7.80,7.60,8.10,70.50,69.60,71.60,4.50,4.20
716,1/30/2003 0:00:00,12/30/1899 19:00:00,7.70,7.50,7.70,70.50,69.90,71.70,4.60,4.20
717,1/30/2003 0:00:00,12/30/1899 20:00:00,7.60,7.50,7.70,70.60,69.90,71.50,4.60,4.20
718,1/30/2003 0:00:00,12/30/1899 21:00:00,7.70,7.50,7.70,70.70,69.90,72.00,4.50,4.20
719,1/30/2003 0:00:00,12/30/1899 22:00:00,7.70,7.60,7.70,70.60,69.80,71.70,4.60,4.20
720,1/30/2003 0:00:00,12/30/1899 23:00:00,7.70,7.50,7.70,70.50,69.90,71.50,4.50,4.20
721,1/31/2003 0:00:00,12/30/1899 0:00:00,7.70,7.50,7.70,70.50,69.90,71.40,4.50,4.20
722,1/31/2003 0:00:00,12/30/1899 1:00:00,7.70,7.50,7.70,70.60,69.90,71.80,4.50,4.20
723,1/31/2003 0:00:00,12/30/1899 2:00:00,7.70,7.50,7.70,70.70,70.10,71.70,4.50,4.20
724,1/31/2003 0:00:00,12/30/1899 3:00:00,7.60,7.30,7.70,70.70,69.90,71.80,4.50,4.20
725,1/31/2003 0:00:00,12/30/1899 4:00:00,7.70,7.50,7.70,70.70,70.10,71.70,4.50,4.20
726,1/31/2003 0:00:00,12/30/1899 5:00:00,7.70,7.50,7.70,70.70,69.60,71.80,4.50,4.20
727,1/31/2003 0:00:00,12/30/1899 6:00:00,7.60,7.50,7.70,70.70,70.20,71.70,4.60,4.20
728,1/31/2003 0:00:00,12/30/1899 7:00:00,7.60,7.50,7.70,70.70,69.90,71.70,4.60,4.20
729,1/31/2003 0:00:00,12/30/1899 8:00:00,7.60,7.50,7.80,70.60,69.90,71.80,4.60,4.20
730,1/31/2003 0:00:00,12/30/1899 9:00:00,7.90,7.70,8.10,70.30,69.60,71.50,4.60,4.20
731,1/31/2003 0:00:00,12/30/1899 10:00:00,8.20,8.00,8.30,70.40,69.40,71.70,4.60,4.20
732,1/31/2003 0:00:00,12/30/1899 11:00:00,8.30,8.20,8.40,70.40,69.40,71.50,4.60,4.20
733,1/31/2003 0:00:00,12/30/1899 12:00:00,8.50,8.40,8.60,70.10,69.30,71.50,4.60,4.20
734,1/31/2003 0:00:00,12/30/1899 13:00:00,8.30,8.20,8.60,70.40,69.40,71.80,4.60,4.20
735,1/31/2003 0:00:00,12/30/1899 14:00:00,8.20,8.10,8.20,70.50,69.50,71.70,4.60,4.20
736,1/31/2003 0:00:00,12/30/1899 15:00:00,8.10,7.90,8.20,70.50,70.00,71.50,4.60,4.20
737,1/31/2003 0:00:00,12/30/1899 16:00:00,7.90,7.80,8.00,70.70,70.00,72.00,4.60,4.20
738,1/31/2003 0:00:00,12/30/1899 17:00:00,7.80,7.80,7.90,70.70,70.00,71.70,4.60,4.20
739,1/31/2003 0:00:00,12/30/1899 18:00:00,7.70,7.60,7.80,70.80,70.20,71.90,4.70,4.20
740,1/31/2003 0:00:00,12/30/1899 19:00:00,7.60,7.60,7.70,70.50,69.70,71.70,4.60,4.20
741,1/31/2003 0:00:00,12/30/1899 20:00:00,7.60,7.60,7.70,70.40,69.80,71.50,4.60,4.20
742,1/31/2003 0:00:00,12/30/1899 21:00:00,7.60,7.60,7.70,70.30,69.80,71.70,4.60,4.20
743,1/31/2003 0:00:00,12/30/1899 22:00:00,7.60,7.60,7.70,69.90,69.80,70.80,4.60,4.20
744,1/31/2003 0:00:00,12/30/1899 23:00:00,7.60,7.60,7.70,70.30,69.80,71.70,4.60,4.20
745,2/1/2003 0:00:00,12/30/1899 0:00:00,7.60,7.60,7.70,70.80,70.20,72.10,4.60,4.20
746,2/1/2003 0:00:00,12/30/1899 1:00:00,7.60,7.50,7.70,71.20,70.50,72.30,4.60,4.20
747,2/1/2003 0:00:00,12/30/1899 2:00:00,7.60,7.50,7.70,71.20,70.60,72.30,4.60,4.20
748,2/1/2003 0:00:00,12/30/1899 3:00:00,7.60,7.50,7.70,71.30,70.60,72.20,4.60,4.20
749,2/1/2003 0:00:00,12/30/1899 4:00:00,7.60,7.60,7.70,71.30,70.70,72.20,4.60,4.20
750,2/1/2003 0:00:00,12/30/1899 5:00:00,7.60,7.40,7.70,71.40,70.70,72.30,4.60,4.20
751,2/1/2003 0:00:00,12/30/1899 6:00:00,7.60,7.50,7.80,71.30,70.80,72.50,4.60,4.20
752,2/1/2003 0:00:00,12/30/1899 7:00:00,7.60,7.60,7.70,71.30,70.70,72.30,4.60,4.20
753,2/1/2003 0:00:00,12/30/1899 8:00:00,7.60,7.60,7.80,70.90,70.10,72.00,4.60,4.20
754,2/1/2003 0:00:00,12/30/1899 9:00:00,7.90,7.70,8.20,70.70,70.20,71.50,4.60,4.20
755,2/1/2003 0:00:00,12/30/1899 10:00:00,8.40,8.20,8.60,71.10,70.50,72.40,4.60,4.20
756,2/1/2003 0:00:00,12/30/1899 11:00:00,8.70,8.60,8.70,70.70,70.20,72.10,4.60,4.20
757,2/1/2003 0:00:00,12/30/1899 12:00:00,8.70,8.60,8.80,70.80,70.20,72.20,4.60,4.20
758,2/1/2003 0:00:00,12/30/1899 13:00:00,8.80,8.70,8.90,71.10,70.30,72.50,4.60,4.20
759,2/1/2003 0:00:00,12/30/1899 14:00:00,8.80,8.60,8.90,71.50,70.40,72.80,4.60,4.20
760,2/1/2003 0:00:00,12/30/1899 15:00:00,8.60,8.60,8.70,71.50,70.60,72.80,4.60,4.20
761,2/1/2003 0:00:00,12/30/1899 16:00:00,8.50,8.30,8.60,71.20,70.50,72.80,4.60,4.20
762,2/1/2003 0:00:00,12/30/1899 17:00:00,8.10,7.80,8.40,71.30,70.50,72.80,4.60,4.20
763,2/1/2003 0:00:00,12/30/1899 18:00:00,7.70,7.50,7.80,71.10,70.50,72.50,4.60,4.20
764,2/1/2003 0:00:00,12/30/1899 19:00:00,7.60,7.50,7.70,70.90,70.50,72.20,4.60,4.20
765,2/1/2003 0:00:00,12/30/1899 20:00:00,7.50,7.50,7.70,70.90,70.50,72.50,4.60,4.20
766,2/1/2003 0:00:00,12/30/1899 21:00:00,7.50,7.50,7.70,70.90,70.50,72.00,4.60,4.20
767,2/1/2003 0:00:00,12/30/1899 22:00:00,7.50,7.50,7.70,71.30,70.60,72.60,4.60,4.20
768,2/1/2003 0:00:00,12/30/1899 23:00:00,7.60,7.50,7.70,71.50,71.00,72.30,4.50,4.20
769,2/2/2003 0:00:00,12/30/1899 0:00:00,7.60,7.60,7.70,71.60,71.30,71.90,4.40,4.20
770,2/2/2003 0:00:00,12/30/1899 1:00:00,7.60,7.50,7.70,71.70,71.30,72.00,4.50,4.20
771,2/2/2003 0:00:00,12/30/1899 2:00:00,7.60,7.50,7.70,71.70,71.30,72.00,4.50,4.20
772,2/2/2003 0:00:00,12/30/1899 3:00:00,7.60,7.50,7.60,71.50,71.30,71.90,4.50,4.20
773,2/2/2003 0:00:00,12/30/1899 4:00:00,7.60,7.50,7.70,71.50,71.30,71.90,4.50,4.20
774,2/2/2003 0:00:00,12/30/1899 5:00:00,7.60,7.50,7.70,71.50,71.30,71.90,4.40,4.20
775,2/2/2003 0:00:00,12/30/1899 6:00:00,7.60,7.50,7.60,71.60,71.30,71.70,4.50,4.20
776,2/2/2003 0:00:00,12/30/1899 7:00:00,7.60,7.50,7.60,71.50,71.20,71.70,4.50,4.20
777,2/2/2003 0:00:00,12/30/1899 8:00:00,7.60,7.50,7.70,70.60,69.80,72.40,4.50,4.30
778,2/2/2003 0:00:00,12/30/1899 9:00:00,7.90,7.70,8.10,70.70,70.00,72.20,4.50,4.20
779,2/2/2003 0:00:00,12/30/1899 10:00:00,8.40,8.10,8.60,71.20,70.80,71.70,4.50,4.20
780,2/2/2003 0:00:00,12/30/1899 11:00:00,8.80,8.60,9.00,71.30,71.00,71.50,4.50,4.20
781,2/2/2003 0:00:00,12/30/1899 12:00:00,8.90,8.80,9.00,71.20,71.10,71.50,4.50,4.20
782,2/2/2003 0:00:00,12/30/1899 13:00:00,9.00,8.90,9.20,71.30,71.10,71.50,4.50,4.20
783,2/2/2003 0:00:00,12/30/1899 14:00:00,8.90,8.70,9.10,71.30,71.10,71.70,4.50,4.20
784,2/2/2003 0:00:00,12/30/1899 15:00:00,8.80,8.60,8.90,71.30,71.00,71.60,4.60,4.20
785,2/2/2003 0:00:00,12/30/1899 16:00:00,8.50,8.20,8.80,71.20,70.90,71.50,4.50,4.20
786,2/2/2003 0:00:00,12/30/1899 17:00:00,8.00,7.80,8.20,71.10,70.80,71.50,4.50,4.20
787,2/2/2003 0:00:00,12/30/1899 18:00:00,7.70,7.50,7.80,71.00,70.80,71.20,4.50,4.30
788,2/2/2003 0:00:00,12/30/1899 19:00:00,7.50,7.40,7.60,70.90,70.50,71.20,4.50,4.30
789,2/2/2003 0:00:00,12/30/1899 20:00:00,7.50,7.40,7.60,70.80,70.50,71.10,4.50,4.30
790,2/2/2003 0:00:00,12/30/1899 21:00:00,7.50,7.50,7.60,70.80,70.50,71.10,4.50,4.30
791,2/2/2003 0:00:00,12/30/1899 22:00:00,7.50,7.50,7.60,70.90,70.70,71.10,4.40,4.30
792,2/2/2003 0:00:00,12/30/1899 23:00:00,7.50,7.50,7.60,70.90,70.70,71.10,4.50,4.30
793,2/3/2003 0:00:00,12/30/1899 0:00:00,7.60,7.50,7.60,70.90,70.70,71.10,4.40,4.30
794,2/3/2003 0:00:00,12/30/1899 1:00:00,7.50,7.50,7.60,71.00,70.70,71.30,4.40,4.30
795,2/3/2003 0:00:00,12/30/1899 2:00:00,7.50,7.50,7.60,70.90,70.50,71.30,4.40,4.30
796,2/3/2003 0:00:00,12/30/1899 3:00:00,7.50,7.50,7.60,70.90,70.70,71.30,4.40,4.50
797,2/3/2003 0:00:00,12/30/1899 4:00:00,7.50,7.50,7.60,71.00,70.70,71.10,4.40,4.50
798,2/3/2003 0:00:00,12/30/1899 5:00:00,7.50,7.50,7.60,70.90,70.70,71.10,4.50,4.50
799,2/3/2003 0:00:00,12/30/1899 6:00:00,7.50,7.50,7.60,70.90,70.70,71.10,4.50,4.50
800,2/3/2003 0:00:00,12/30/1899 7:00:00,7.60,7.50,7.60,70.80,70.70,71.10,4.50,4.50
801,2/3/2003 0:00:00,12/30/1899 8:00:00,7.60,7.50,7.80,70.80,70.50,71.10,4.50,4.50
802,2/3/2003 0:00:00,12/30/1899 9:00:00,8.00,7.70,8.30,70.80,70.70,71.10,4.50,4.50
803,2/3/2003 0:00:00,12/30/1899 10:00:00,8.40,8.20,8.60,70.80,70.50,71.10,4.60,4.30
804,2/3/2003 0:00:00,12/30/1899 11:00:00,8.70,8.40,9.00,70.70,70.10,71.70,4.60,4.30
805,2/3/2003 0:00:00,12/30/1899 12:00:00,8.50,1.40,10.10,80.00,-1354.10,614.60,4.20,4.30
806,2/3/2003 0:00:00,12/30/1899 13:00:00,8.70,7.90,9.10,70.50,69.70,71.90,4.60,4.30
807,2/3/2003 0:00:00,12/30/1899 14:00:00,17.10,1.40,26.30,81.60,41.00,583.90,60.50,4.30
808,2/3/2003 0:00:00,12/30/1899 15:00:00,17.50,6.60,23.80,409.90,70.00,573.30,60.50,4.30
809,2/3/2003 0:00:00,12/30/1899 16:00:00,8.70,7.90,16.10,92.70,41.30,375.70,60.50,4.30
810,2/3/2003 0:00:00,12/30/1899 17:00:00,8.60,-0.80,16.10,240.50,0.70,1519.90,4.80,4.30
811,2/3/2003 0:00:00,12/30/1899 18:00:00,7.80,7.50,8.10,71.00,70.80,71.20,4.80,4.30
812,2/3/2003 0:00:00,12/30/1899 19:00:00,7.60,7.40,7.70,70.90,70.70,71.10,4.80,4.30
813,2/3/2003 0:00:00,12/30/1899 20:00:00,7.50,7.40,7.60,71.00,70.80,71.10,4.80,4.30
814,2/3/2003 0:00:00,12/30/1899 21:00:00,7.50,7.30,7.50,71.00,70.80,71.10,4.80,4.30
815,2/3/2003 0:00:00,12/30/1899 22:00:00,7.40,7.30,7.50,71.00,70.80,71.30,4.80,4.30
816,2/3/2003 0:00:00,12/30/1899 23:00:00,7.40,7.30,7.50,71.10,71.00,71.30,4.80,4.30
817,2/4/2003 0:00:00,12/30/1899 0:00:00,7.40,7.30,7.50,71.10,71.00,71.30,4.80,4.30
818,2/4/2003 0:00:00,12/30/1899 1:00:00,7.40,7.30,7.50,71.10,71.00,71.30,4.80,4.30
819,2/4/2003 0:00:00,12/30/1899 2:00:00,7.40,7.30,7.50,71.10,71.00,71.30,4.80,4.30
820,2/4/2003 0:00:00,12/30/1899 3:00:00,7.40,7.30,7.50,71.10,71.00,71.30,4.80,4.30
821,2/4/2003 0:00:00,12/30/1899 4:00:00,7.40,7.30,7.40,71.10,71.00,71.30,4.80,4.50
822,2/4/2003 0:00:00,12/30/1899 5:00:00,7.30,7.30,7.40,71.10,71.00,71.30,4.80,4.50
823,2/4/2003 0:00:00,12/30/1899 6:00:00,7.30,7.30,7.40,71.10,70.80,71.30,4.80,4.30
824,2/4/2003 0:00:00,12/30/1899 7:00:00,7.40,7.30,7.40,71.10,70.80,71.10,4.80,4.30
825,2/4/2003 0:00:00,12/30/1899 8:00:00,7.30,7.10,7.50,71.00,70.70,71.30,4.80,4.30
826,2/4/2003 0:00:00,12/30/1899 9:00:00,7.70,7.40,7.80,70.90,70.70,71.10,4.80,4.50
827,2/4/2003 0:00:00,12/30/1899 10:00:00,8.00,7.80,8.20,70.90,70.70,71.10,4.80,4.30
828,2/4/2003 0:00:00,12/30/1899 11:00:00,8.30,8.20,8.60,71.00,70.80,71.30,4.90,4.20
829,2/4/2003 0:00:00,12/30/1899 12:00:00,8.50,8.30,8.60,71.10,70.80,71.30,4.90,4.20
830,2/4/2003 0:00:00,12/30/1899 13:00:00,8.50,8.30,8.60,71.10,71.00,71.30,5.00,4.20
831,2/4/2003 0:00:00,12/30/1899 14:00:00,8.40,8.20,8.50,71.10,70.80,71.40,4.90,4.20
832,2/4/2003 0:00:00,12/30/1899 15:00:00,8.20,7.90,8.40,71.00,70.70,71.40,4.90,4.20
833,2/4/2003 0:00:00,12/30/1899 16:00:00,7.90,7.70,8.10,71.00,70.70,71.70,4.80,4.30
834,2/4/2003 0:00:00,12/30/1899 17:00:00,7.70,7.50,7.80,71.00,70.80,71.40,4.80,4.30
835,2/4/2003 0:00:00,12/30/1899 18:00:00,7.50,7.30,7.70,70.90,70.70,71.20,4.80,4.30
836,2/4/2003 0:00:00,12/30/1899 19:00:00,7.30,7.30,7.40,70.90,70.70,71.20,4.80,4.30
837,2/4/2003 0:00:00,12/30/1899 20:00:00,7.30,7.30,7.40,70.80,69.60,71.70,4.80,4.30
838,2/4/2003 0:00:00,12/30/1899 21:00:00,7.30,7.30,7.40,70.20,69.60,71.10,4.80,4.50
839,2/4/2003 0:00:00,12/30/1899 22:00:00,7.40,7.30,7.40,70.50,69.60,71.10,4.80,4.50
840,2/4/2003 0:00:00,12/30/1899 23:00:00,7.30,7.20,7.40,70.80,70.50,71.10,4.80,4.50
841,2/5/2003 0:00:00,12/30/1899 0:00:00,7.30,7.30,7.40,70.90,70.70,71.10,4.70,4.50
842,2/5/2003 0:00:00,12/30/1899 1:00:00,7.30,7.30,7.40,71.00,70.80,71.20,4.70,4.50
843,2/5/2003 0:00:00,12/30/1899 2:00:00,7.30,7.30,7.40,71.00,70.80,71.20,4.70,4.60
844,2/5/2003 0:00:00,12/30/1899 3:00:00,7.30,7.30,7.40,71.00,70.70,71.40,4.70,4.60
845,2/5/2003 0:00:00,12/30/1899 4:00:00,7.30,7.30,7.40,71.00,70.70,71.20,4.70,4.50
846,2/5/2003 0:00:00,12/30/1899 5:00:00,7.30,7.30,7.40,71.10,70.90,71.40,4.70,4.50
847,2/5/2003 0:00:00,12/30/1899 6:00:00,7.30,7.30,7.40,71.10,70.90,71.30,4.70,4.50
848,2/5/2003 0:00:00,12/30/1899 7:00:00,7.30,7.30,7.40,71.10,70.80,71.30,4.70,4.50
849,2/5/2003 0:00:00,12/30/1899 8:00:00,7.40,7.30,7.50,70.90,70.40,71.20,4.70,4.50
850,2/5/2003 0:00:00,12/30/1899 9:00:00,7.60,7.30,7.90,70.90,70.50,71.20,4.80,4.50
851,2/5/2003 0:00:00,12/30/1899 10:00:00,8.00,7.80,8.20,70.90,70.60,71.20,4.80,4.50
852,2/5/2003 0:00:00,12/30/1899 11:00:00,8.30,8.20,8.50,70.90,70.50,71.30,4.80,4.30
853,2/5/2003 0:00:00,12/30/1899 12:00:00,8.50,8.30,8.60,71.00,70.00,72.10,4.90,4.30
854,2/5/2003 0:00:00,12/30/1899 13:00:00,8.50,8.40,8.60,70.30,69.70,71.70,4.90,4.30
855,2/5/2003 0:00:00,12/30/1899 14:00:00,8.40,8.30,8.60,70.20,69.70,71.70,5.00,4.20
856,2/5/2003 0:00:00,12/30/1899 15:00:00,8.30,8.10,8.50,70.10,69.60,71.40,4.80,4.30
857,2/5/2003 0:00:00,12/30/1899 16:00:00,8.20,8.10,8.20,70.30,69.60,72.00,4.80,4.30
858,2/5/2003 0:00:00,12/30/1899 17:00:00,8.10,7.70,8.20,70.70,69.70,72.00,4.80,4.30
859,2/5/2003 0:00:00,12/30/1899 18:00:00,7.50,7.30,7.80,70.60,69.80,72.00,4.70,4.30
860,2/5/2003 0:00:00,12/30/1899 19:00:00,7.40,7.30,7.40,70.20,69.80,71.40,4.70,4.30
861,2/5/2003 0:00:00,12/30/1899 20:00:00,7.30,7.30,7.40,70.30,69.70,71.00,4.70,4.30
862,2/5/2003 0:00:00,12/30/1899 21:00:00,7.30,7.30,7.40,70.40,69.70,71.10,4.60,4.50
863,2/5/2003 0:00:00,12/30/1899 22:00:00,7.30,7.30,7.40,70.50,70.00,71.10,4.60,4.50
864,2/5/2003 0:00:00,12/30/1899 23:00:00,7.30,7.30,7.40,70.50,69.80,71.10,4.60,4.50
865,2/6/2003 0:00:00,12/30/1899 0:00:00,7.30,7.30,7.40,70.70,70.30,71.60,4.60,4.50
866,2/6/2003 0:00:00,12/30/1899 1:00:00,7.40,7.30,7.40,70.80,70.30,71.80,4.60,4.50
867,2/6/2003 0:00:00,12/30/1899 2:00:00,7.40,7.30,7.40,70.80,70.30,71.90,4.60,4.50
868,2/6/2003 0:00:00,12/30/1899 3:00:00,7.30,7.30,7.40,70.60,70.10,71.60,4.60,4.50
869,2/6/2003 0:00:00,12/30/1899 4:00:00,7.30,7.30,7.40,70.60,70.20,71.80,4.60,4.50
870,2/6/2003 0:00:00,12/30/1899 5:00:00,7.30,7.30,7.40,70.50,70.00,71.20,4.60,4.50
871,2/6/2003 0:00:00,12/30/1899 6:00:00,7.40,7.30,7.40,70.50,70.00,71.50,4.60,4.50
872,2/6/2003 0:00:00,12/30/1899 7:00:00,7.40,7.30,7.40,70.20,69.60,70.80,4.60,4.50
873,2/6/2003 0:00:00,12/30/1899 8:00:00,7.40,7.30,7.60,69.70,69.30,70.50,4.60,4.60
874,2/6/2003 0:00:00,12/30/1899 9:00:00,7.70,7.40,7.80,69.60,69.30,70.40,4.60,4.50
875,2/6/2003 0:00:00,12/30/1899 10:00:00,8.00,7.80,8.20,69.80,69.50,70.50,4.60,4.30
876,2/6/2003 0:00:00,12/30/1899 11:00:00,8.30,8.20,8.50,70.20,69.30,71.60,4.80,4.30
877,2/6/2003 0:00:00,12/30/1899 12:00:00,8.60,8.40,8.60,70.40,69.60,71.00,4.80,4.30
878,2/6/2003 0:00:00,12/30/1899 13:00:00,8.60,8.50,8.60,70.50,69.60,71.90,4.80,4.30
879,2/6/2003 0:00:00,12/30/1899 14:00:00,8.60,8.40,8.60,70.10,69.40,71.80,4.80,4.30
880,2/6/2003 0:00:00,12/30/1899 15:00:00,8.30,8.10,8.60,70.20,69.30,71.70,4.80,4.30
881,2/6/2003 0:00:00,12/30/1899 16:00:00,7.90,7.80,8.10,70.60,69.70,71.80,4.70,4.30
882,2/6/2003 0:00:00,12/30/1899 17:00:00,7.70,7.60,7.80,70.40,69.60,71.60,4.70,4.30
883,2/6/2003 0:00:00,12/30/1899 18:00:00,7.50,7.30,7.80,70.10,69.50,71.50,4.60,4.30
884,2/6/2003 0:00:00,12/30/1899 19:00:00,7.30,7.30,7.40,69.80,69.50,70.50,4.60,4.50
885,2/6/2003 0:00:00,12/30/1899 20:00:00,7.30,7.30,7.40,69.80,69.50,70.40,4.60,4.50
886,2/6/2003 0:00:00,12/30/1899 21:00:00,7.30,7.30,7.80,69.70,69.50,70.40,4.60,4.50
887,2/6/2003 0:00:00,12/30/1899 22:00:00,7.40,7.30,7.50,69.70,69.50,70.40,4.50,4.50
888,2/6/2003 0:00:00,12/30/1899 23:00:00,7.50,7.30,7.60,69.80,69.40,70.40,4.50,4.60
889,2/7/2003 0:00:00,12/30/1899 0:00:00,7.40,7.30,7.50,70.30,69.60,70.80,4.50,4.60
890,2/7/2003 0:00:00,12/30/1899 1:00:00,7.50,7.30,7.60,70.40,70.10,70.70,4.60,4.60
891,2/7/2003 0:00:00,12/30/1899 2:00:00,7.50,7.30,7.60,70.30,69.80,70.70,4.50,4.60
892,2/7/2003 0:00:00,12/30/1899 3:00:00,7.50,7.30,7.60,70.00,69.40,70.50,4.50,4.60
893,2/7/2003 0:00:00,12/30/1899 4:00:00,7.50,7.30,7.60,70.40,69.90,70.80,4.50,4.60
894,2/7/2003 0:00:00,12/30/1899 5:00:00,7.50,7.30,7.60,70.10,69.50,70.70,4.50,4.60
895,2/7/2003 0:00:00,12/30/1899 6:00:00,7.50,7.40,7.60,70.30,69.80,70.70,4.50,4.60
896,2/7/2003 0:00:00,12/30/1899 7:00:00,7.50,7.30,7.60,69.80,69.20,70.70,4.60,4.60
897,2/7/2003 0:00:00,12/30/1899 8:00:00,7.40,7.30,7.60,69.50,69.20,69.60,4.60,4.60
898,2/7/2003 0:00:00,12/30/1899 9:00:00,7.70,7.40,8.00,69.50,69.20,69.60,4.60,4.50
899,2/7/2003 0:00:00,12/30/1899 10:00:00,8.10,7.80,8.20,69.50,69.30,70.10,4.60,4.50
900,2/7/2003 0:00:00,12/30/1899 11:00:00,8.40,8.10,8.60,69.40,69.20,69.50,4.50,4.30
901,2/7/2003 0:00:00,12/30/1899 12:00:00,8.50,8.30,8.60,69.30,69.20,69.90,4.60,4.30
902,2/7/2003 0:00:00,12/30/1899 13:00:00,8.60,8.50,8.60,69.30,69.10,69.40,4.70,4.20
903,2/7/2003 0:00:00,12/30/1899 14:00:00,8.60,8.40,8.60,69.40,69.10,70.80,4.60,4.20
904,2/7/2003 0:00:00,12/30/1899 15:00:00,8.40,8.10,8.60,69.20,69.10,69.40,4.60,4.30
905,2/7/2003 0:00:00,12/30/1899 16:00:00,8.10,8.00,8.20,69.20,69.00,69.40,4.50,4.30
906,2/7/2003 0:00:00,12/30/1899 17:00:00,8.10,7.90,8.20,69.30,69.10,69.40,4.50,4.30
907,2/7/2003 0:00:00,12/30/1899 18:00:00,7.70,7.50,8.00,69.30,69.10,69.50,4.50,4.30
908,2/7/2003 0:00:00,12/30/1899 19:00:00,7.50,7.40,7.60,69.40,69.10,69.50,4.50,4.30
909,2/7/2003 0:00:00,12/30/1899 20:00:00,7.50,7.40,7.60,69.40,69.20,69.50,4.50,4.30
910,2/7/2003 0:00:00,12/30/1899 21:00:00,7.50,7.40,7.50,69.40,69.40,69.50,4.50,4.30
911,2/7/2003 0:00:00,12/30/1899 22:00:00,7.40,7.40,7.50,69.40,69.40,69.70,4.50,4.30
912,2/7/2003 0:00:00,12/30/1899 23:00:00,7.50,7.30,7.50,69.40,69.20,69.70,4.50,4.30
913,2/8/2003 0:00:00,12/30/1899 0:00:00,7.50,7.40,7.50,69.40,69.20,69.50,4.50,4.50
914,2/8/2003 0:00:00,12/30/1899 1:00:00,7.50,7.20,7.50,69.40,69.20,69.50,4.50,4.50
915,2/8/2003 0:00:00,12/30/1899 2:00:00,7.50,7.30,7.50,69.50,69.20,69.50,4.50,4.50
916,2/8/2003 0:00:00,12/30/1899 3:00:00,7.50,7.40,7.60,69.20,68.90,69.70,4.50,4.50
917,2/8/2003 0:00:00,12/30/1899 4:00:00,7.50,7.30,7.50,69.30,69.10,69.50,4.50,4.50
918,2/8/2003 0:00:00,12/30/1899 5:00:00,7.50,7.30,7.60,69.50,69.20,69.60,4.50,4.50
919,2/8/2003 0:00:00,12/30/1899 6:00:00,7.40,7.30,7.50,69.50,69.30,69.70,4.50,4.50
920,2/8/2003 0:00:00,12/30/1899 7:00:00,7.40,7.30,7.50,69.60,69.50,69.70,4.50,4.30
921,2/8/2003 0:00:00,12/30/1899 8:00:00,7.40,7.30,7.50,69.60,69.30,69.70,4.50,4.30
922,2/8/2003 0:00:00,12/30/1899 9:00:00,7.70,7.40,7.90,69.60,69.30,69.70,4.50,4.30
923,2/8/2003 0:00:00,12/30/1899 10:00:00,8.00,7.80,8.30,69.70,69.50,69.70,4.50,4.30
924,2/8/2003 0:00:00,12/30/1899 11:00:00,8.30,8.20,8.40,69.60,69.50,69.70,4.60,4.30
925,2/8/2003 0:00:00,12/30/1899 12:00:00,8.40,8.20,8.60,69.60,69.50,69.70,4.60,4.30
926,2/8/2003 0:00:00,12/30/1899 13:00:00,8.60,8.40,8.60,69.60,69.50,69.80,4.60,4.30
927,2/8/2003 0:00:00,12/30/1899 14:00:00,8.60,8.50,8.60,69.60,69.50,69.70,4.60,4.30
928,2/8/2003 0:00:00,12/30/1899 15:00:00,8.40,8.20,8.50,69.60,69.50,69.70,4.60,4.30
929,2/8/2003 0:00:00,12/30/1899 16:00:00,8.20,8.00,8.40,69.60,69.50,69.70,4.50,4.30
930,2/8/2003 0:00:00,12/30/1899 17:00:00,7.90,7.70,8.10,69.60,69.50,69.70,4.50,4.30
931,2/8/2003 0:00:00,12/30/1899 18:00:00,7.60,7.40,7.80,69.60,69.50,69.70,4.50,4.30
932,2/8/2003 0:00:00,12/30/1899 19:00:00,7.40,7.30,7.50,69.60,69.50,69.70,4.40,4.50
933,2/8/2003 0:00:00,12/30/1899 20:00:00,7.40,7.30,7.50,69.60,69.50,69.70,4.40,4.50
934,2/8/2003 0:00:00,12/30/1899 21:00:00,7.40,7.30,7.50,69.60,69.50,69.70,4.40,4.50
935,2/8/2003 0:00:00,12/30/1899 22:00:00,7.50,7.40,7.60,69.60,69.50,69.70,4.40,4.50
936,2/8/2003 0:00:00,12/30/1899 23:00:00,7.40,7.30,7.50,69.60,69.30,69.70,4.40,4.50
937,2/9/2003 0:00:00,12/30/1899 0:00:00,7.50,7.40,7.50,69.50,69.30,69.70,4.50,4.50
938,2/9/2003 0:00:00,12/30/1899 1:00:00,7.50,7.40,7.50,69.60,69.30,69.70,4.50,4.50
939,2/9/2003 0:00:00,12/30/1899 2:00:00,7.50,7.40,7.50,69.60,69.50,69.70,4.50,4.50
940,2/9/2003 0:00:00,12/30/1899 3:00:00,7.50,7.40,7.50,69.60,69.50,70.60,4.50,4.50
941,2/9/2003 0:00:00,12/30/1899 4:00:00,7.50,7.40,7.50,69.50,69.30,69.70,4.50,4.50
942,2/9/2003 0:00:00,12/30/1899 5:00:00,7.50,7.40,7.50,69.50,69.40,69.60,4.50,4.50
943,2/9/2003 0:00:00,12/30/1899 6:00:00,7.50,7.40,7.50,69.60,69.40,69.70,4.50,4.50
944,2/9/2003 0:00:00,12/30/1899 7:00:00,7.50,7.30,7.50,69.60,69.40,69.70,4.50,4.50
945,2/9/2003 0:00:00,12/30/1899 8:00:00,7.50,7.40,7.70,69.60,69.30,69.70,4.50,4.50
946,2/9/2003 0:00:00,12/30/1899 9:00:00,7.90,7.60,8.10,69.50,69.50,69.60,4.50,4.30
947,2/9/2003 0:00:00,12/30/1899 10:00:00,8.20,8.10,8.50,69.60,69.40,69.60,4.50,4.30
948,2/9/2003 0:00:00,12/30/1899 11:00:00,8.60,8.30,8.70,69.50,69.40,69.60,4.60,4.30
949,2/9/2003 0:00:00,12/30/1899 12:00:00,8.60,8.50,8.70,69.40,69.20,69.60,4.60,4.30
950,2/9/2003 0:00:00,12/30/1899 13:00:00,8.60,8.50,8.60,69.40,69.20,69.60,4.60,4.30
951,2/9/2003 0:00:00,12/30/1899 14:00:00,8.60,8.50,8.70,69.40,69.10,69.50,4.60,4.30
952,2/9/2003 0:00:00,12/30/1899 15:00:00,8.50,8.40,8.60,69.40,69.10,69.60,4.70,4.30
953,2/9/2003 0:00:00,12/30/1899 16:00:00,8.30,8.10,8.60,69.40,69.30,69.80,4.60,4.30
954,2/9/2003 0:00:00,12/30/1899 17:00:00,8.00,7.80,8.20,69.50,69.30,70.20,4.60,4.30
955,2/9/2003 0:00:00,12/30/1899 18:00:00,7.50,7.30,7.80,69.50,69.50,70.50,4.60,4.30
956,2/9/2003 0:00:00,12/30/1899 19:00:00,7.30,7.30,7.40,69.50,69.30,70.20,4.60,4.30
957,2/9/2003 0:00:00,12/30/1899 20:00:00,7.30,7.20,7.50,69.50,69.30,70.50,4.60,4.30
958,2/9/2003 0:00:00,12/30/1899 21:00:00,7.30,7.20,7.40,69.50,69.30,70.10,4.60,4.30
959,2/9/2003 0:00:00,12/30/1899 22:00:00,7.30,7.20,7.40,69.60,69.30,69.70,4.60,4.30
960,2/9/2003 0:00:00,12/30/1899 23:00:00,7.30,7.20,7.40,69.60,69.30,70.80,4.50,4.30
961,2/10/2003 0:00:00,12/30/1899 0:00:00,7.30,7.20,7.40,69.60,69.40,69.70,4.60,4.30
962,2/10/2003 0:00:00,12/30/1899 1:00:00,7.30,7.30,7.40,69.50,69.30,70.30,4.60,4.30
963,2/10/2003 0:00:00,12/30/1899 2:00:00,7.30,7.20,7.40,69.50,69.40,70.30,4.50,4.30
964,2/10/2003 0:00:00,12/30/1899 3:00:00,7.30,7.20,7.40,69.50,69.40,70.60,4.60,4.30
965,2/10/2003 0:00:00,12/30/1899 4:00:00,7.30,7.20,7.30,69.60,69.40,70.90,4.60,4.30
966,2/10/2003 0:00:00,12/30/1899 5:00:00,7.30,7.20,7.40,69.60,69.40,70.20,4.60,4.30
967,2/10/2003 0:00:00,12/30/1899 6:00:00,7.30,7.20,7.40,69.60,69.40,70.40,4.60,4.30
968,2/10/2003 0:00:00,12/30/1899 7:00:00,7.30,7.20,7.40,69.60,69.40,70.00,4.60,4.30
969,2/10/2003 0:00:00,12/30/1899 8:00:00,7.30,7.20,7.40,69.60,69.30,69.70,4.60,4.30
970,2/10/2003 0:00:00,12/30/1899 9:00:00,7.70,7.30,8.00,69.50,69.20,69.60,4.60,4.30
971,2/10/2003 0:00:00,12/30/1899 10:00:00,8.20,7.90,8.30,69.20,69.00,70.30,4.60,4.30
972,2/10/2003 0:00:00,12/30/1899 11:00:00,8.50,8.20,8.70,69.60,69.30,71.00,4.70,4.20
973,2/10/2003 0:00:00,12/30/1899 12:00:00,8.70,8.60,8.90,70.40,69.60,71.80,4.70,4.20
974,2/10/2003 0:00:00,12/30/1899 13:00:00,8.80,8.60,8.90,70.80,69.80,71.80,4.70,4.20
975,2/10/2003 0:00:00,12/30/1899 14:00:00,8.80,8.70,8.80,70.80,69.80,71.80,4.70,4.20
976,2/10/2003 0:00:00,12/30/1899 15:00:00,8.70,8.50,8.90,70.80,70.10,72.00,4.60,4.20
977,2/10/2003 0:00:00,12/30/1899 16:00:00,8.40,8.00,8.60,70.90,70.00,72.00,4.60,4.20
978,2/10/2003 0:00:00,12/30/1899 17:00:00,8.00,7.80,8.20,70.90,70.20,72.00,4.50,4.20
979,2/10/2003 0:00:00,12/30/1899 18:00:00,7.60,7.30,7.90,70.80,70.20,71.90,4.50,4.30
980,2/10/2003 0:00:00,12/30/1899 19:00:00,7.30,7.20,7.50,70.70,70.20,72.20,4.50,4.30
981,2/10/2003 0:00:00,12/30/1899 20:00:00,7.40,7.20,7.50,70.40,69.80,71.30,4.50,4.30
982,2/10/2003 0:00:00,12/30/1899 21:00:00,7.40,7.20,7.50,70.60,70.00,71.10,4.50,4.30
983,2/10/2003 0:00:00,12/30/1899 22:00:00,7.40,7.30,7.50,70.70,70.20,71.60,4.50,4.50
984,2/10/2003 0:00:00,12/30/1899 23:00:00,7.40,7.30,7.50,70.90,70.50,71.40,4.50,4.50
985,2/11/2003 0:00:00,12/30/1899 0:00:00,7.40,7.30,7.50,71.00,70.70,71.40,4.50,4.50
986,2/11/2003 0:00:00,12/30/1899 1:00:00,7.40,7.30,7.50,70.80,70.50,71.30,4.50,4.50
987,2/11/2003 0:00:00,12/30/1899 2:00:00,7.40,7.30,7.50,70.80,70.40,71.10,4.50,4.50
988,2/11/2003 0:00:00,12/30/1899 3:00:00,7.40,7.30,7.50,70.80,70.40,71.10,4.50,4.50
989,2/11/2003 0:00:00,12/30/1899 4:00:00,7.30,7.30,7.50,70.80,70.40,71.10,4.80,4.30
990,2/11/2003 0:00:00,12/30/1899 5:00:00,7.30,7.20,7.40,70.80,70.40,71.10,4.80,4.30
991,2/11/2003 0:00:00,12/30/1899 6:00:00,7.30,7.30,7.40,70.80,70.40,71.50,4.80,4.30
992,2/11/2003 0:00:00,12/30/1899 7:00:00,7.30,7.20,7.50,70.80,70.40,71.40,4.70,4.30
993,2/11/2003 0:00:00,12/30/1899 8:00:00,7.40,7.20,7.60,70.70,70.30,71.30,4.80,4.30
994,2/11/2003 0:00:00,12/30/1899 9:00:00,7.80,7.40,8.00,70.60,70.30,71.10,4.90,4.30
995,2/11/2003 0:00:00,12/30/1899 10:00:00,8.20,7.90,8.50,70.60,70.30,71.20,4.60,4.20
996,2/11/2003 0:00:00,12/30/1899 11:00:00,8.50,8.40,8.60,70.80,70.30,71.90,4.90,4.20
997,2/11/2003 0:00:00,12/30/1899 12:00:00,8.60,8.40,8.70,71.00,70.30,71.90,4.80,4.20
998,2/11/2003 0:00:00,12/30/1899 13:00:00,8.70,8.60,8.80,70.90,69.70,72.00,4.80,4.20
999,2/11/2003 0:00:00,12/30/1899 14:00:00,8.70,8.60,8.80,70.70,70.20,71.90,4.80,4.20
1000,2/11/2003 0:00:00,12/30/1899 15:00:00,8.50,8.20,8.70,70.80,70.40,71.90,4.90,4.20
1001,2/11/2003 0:00:00,12/30/1899 16:00:00,8.00,7.80,8.20,70.80,70.30,71.90,4.80,4.20
1002,2/11/2003 0:00:00,12/30/1899 17:00:00,7.80,7.60,8.00,70.80,70.30,71.90,4.80,4.20
1003,2/11/2003 0:00:00,12/30/1899 18:00:00,7.50,7.30,7.80,71.00,70.40,72.10,4.70,4.30
1004,2/11/2003 0:00:00,12/30/1899 19:00:00,7.30,7.30,7.50,70.80,70.30,71.80,4.60,4.30
1005,2/11/2003 0:00:00,12/30/1899 20:00:00,7.30,7.30,7.40,70.60,69.80,71.10,4.70,4.30
1006,2/11/2003 0:00:00,12/30/1899 21:00:00,7.30,7.30,7.50,70.60,70.30,71.00,4.60,4.30
1007,2/11/2003 0:00:00,12/30/1899 22:00:00,7.30,7.30,7.40,70.60,70.30,71.40,4.60,4.50
1008,2/11/2003 0:00:00,12/30/1899 23:00:00,7.30,7.30,7.40,70.70,70.50,71.00,4.60,4.50
1009,2/12/2003 0:00:00,12/30/1899 0:00:00,7.30,7.20,7.40,70.70,70.50,71.00,4.60,4.50
1010,2/12/2003 0:00:00,12/30/1899 1:00:00,7.30,7.20,7.40,70.80,70.50,71.00,4.60,4.50
1011,2/12/2003 0:00:00,12/30/1899 2:00:00,7.30,7.30,7.50,70.70,70.50,71.00,4.50,4.50
1012,2/12/2003 0:00:00,12/30/1899 3:00:00,7.30,7.30,7.40,70.70,70.50,71.00,4.50,4.50
1013,2/12/2003 0:00:00,12/30/1899 4:00:00,7.40,7.30,7.50,70.70,70.30,71.00,4.60,4.50
1014,2/12/2003 0:00:00,12/30/1899 5:00:00,7.40,7.30,7.50,70.70,70.50,70.90,4.50,4.60
1015,2/12/2003 0:00:00,12/30/1899 6:00:00,7.40,7.30,7.50,70.70,70.40,70.90,4.50,4.50
1016,2/12/2003 0:00:00,12/30/1899 7:00:00,7.40,7.30,7.50,70.60,70.40,70.90,4.50,4.50
1017,2/12/2003 0:00:00,12/30/1899 8:00:00,7.40,7.20,7.60,70.60,70.50,70.90,4.40,4.60
1018,2/12/2003 0:00:00,12/30/1899 9:00:00,7.80,7.50,8.00,70.60,70.20,70.80,4.50,4.50
1019,2/12/2003 0:00:00,12/30/1899 10:00:00,8.20,7.90,8.40,70.60,70.10,71.70,4.50,4.30
1020,2/12/2003 0:00:00,12/30/1899 11:00:00,8.50,8.20,8.60,70.30,69.30,71.70,4.70,4.30
1021,2/12/2003 0:00:00,12/30/1899 12:00:00,8.60,8.60,8.70,70.00,69.00,71.60,4.70,4.20
1022,2/12/2003 0:00:00,12/30/1899 13:00:00,8.70,8.60,8.80,70.90,70.30,71.90,4.80,4.20
1023,2/12/2003 0:00:00,12/30/1899 14:00:00,8.70,8.50,8.80,70.80,70.50,71.10,4.80,4.20
1024,2/12/2003 0:00:00,12/30/1899 15:00:00,8.50,8.20,8.80,70.90,70.80,71.10,4.70,4.10
1025,2/12/2003 0:00:00,12/30/1899 16:00:00,8.10,7.80,8.20,70.90,70.80,71.00,4.50,4.20
1026,2/12/2003 0:00:00,12/30/1899 17:00:00,7.80,7.70,8.00,71.00,70.80,71.20,4.50,4.20
1027,2/12/2003 0:00:00,12/30/1899 18:00:00,7.50,7.30,7.80,71.00,70.90,71.20,4.40,4.30
1028,2/12/2003 0:00:00,12/30/1899 19:00:00,7.40,7.30,7.50,71.00,70.80,71.20,4.40,4.30
1029,2/12/2003 0:00:00,12/30/1899 20:00:00,7.40,7.20,7.40,70.90,70.70,71.00,4.40,4.30
1030,2/12/2003 0:00:00,12/30/1899 21:00:00,7.30,7.20,7.50,70.90,70.70,71.10,4.40,4.30
1031,2/12/2003 0:00:00,12/30/1899 22:00:00,7.30,7.20,7.40,71.00,70.90,71.10,4.30,4.30
1032,2/12/2003 0:00:00,12/30/1899 23:00:00,7.30,7.20,7.40,71.00,70.90,71.10,4.40,4.50
1033,2/13/2003 0:00:00,12/30/1899 0:00:00,7.30,7.20,7.40,71.10,70.90,71.30,4.30,4.50
1034,2/13/2003 0:00:00,12/30/1899 1:00:00,7.30,7.20,7.40,71.10,71.00,71.30,4.30,4.50
1035,2/13/2003 0:00:00,12/30/1899 2:00:00,7.30,7.20,7.40,71.20,71.00,71.40,4.30,4.50
1036,2/13/2003 0:00:00,12/30/1899 3:00:00,7.30,7.20,7.40,71.30,71.10,71.50,4.30,4.50
1037,2/13/2003 0:00:00,12/30/1899 4:00:00,7.20,7.20,7.30,71.40,71.10,71.50,4.30,4.50
1038,2/13/2003 0:00:00,12/30/1899 5:00:00,7.20,7.20,7.30,71.50,71.20,71.60,4.40,4.30
1039,2/13/2003 0:00:00,12/30/1899 6:00:00,7.20,7.20,7.30,71.50,71.20,71.60,4.40,4.30
1040,2/13/2003 0:00:00,12/30/1899 7:00:00,7.20,7.20,7.30,71.50,71.30,71.70,4.40,4.30
1041,2/13/2003 0:00:00,12/30/1899 8:00:00,7.30,7.20,7.60,71.60,71.30,71.90,4.40,4.30
1042,2/13/2003 0:00:00,12/30/1899 9:00:00,7.80,7.50,8.00,71.50,71.30,71.70,4.50,4.30
1043,2/13/2003 0:00:00,12/30/1899 10:00:00,8.10,7.90,8.30,71.50,71.10,71.60,4.50,4.30
1044,2/13/2003 0:00:00,12/30/1899 11:00:00,8.40,8.20,8.60,71.40,71.00,72.60,4.60,4.20
1045,2/13/2003 0:00:00,12/30/1899 12:00:00,8.40,8.20,8.60,71.50,70.80,72.60,4.60,4.20
1046,2/13/2003 0:00:00,12/30/1899 13:00:00,8.60,8.40,8.70,71.70,71.40,71.80,4.50,4.20
1047,2/13/2003 0:00:00,12/30/1899 14:00:00,8.50,8.40,8.60,71.70,71.50,71.80,4.50,4.20
1048,2/13/2003 0:00:00,12/30/1899 15:00:00,8.40,8.30,8.60,71.80,71.60,71.90,4.50,4.20
1049,2/13/2003 0:00:00,12/30/1899 16:00:00,8.30,8.00,8.50,71.80,71.60,71.90,4.50,4.20
1050,2/13/2003 0:00:00,12/30/1899 17:00:00,7.90,7.60,8.10,71.70,71.50,71.90,4.50,4.20
1051,2/13/2003 0:00:00,12/30/1899 18:00:00,7.50,7.30,7.70,71.60,71.30,71.90,4.50,4.20
1052,2/13/2003 0:00:00,12/30/1899 19:00:00,7.40,7.30,7.50,71.60,71.30,71.90,4.50,4.20
1053,2/13/2003 0:00:00,12/30/1899 20:00:00,7.40,7.30,7.40,71.50,71.30,71.90,4.50,4.20
1054,2/13/2003 0:00:00,12/30/1899 21:00:00,7.30,7.30,7.40,71.50,71.30,71.80,4.50,4.20
1055,2/13/2003 0:00:00,12/30/1899 22:00:00,7.30,7.30,7.40,71.50,71.20,71.90,4.50,4.20
1056,2/13/2003 0:00:00,12/30/1899 23:00:00,7.40,7.30,7.40,71.50,71.20,71.80,4.50,4.20
1057,2/14/2003 0:00:00,12/30/1899 0:00:00,7.30,7.30,7.40,71.50,71.30,71.90,4.60,4.20
1058,2/14/2003 0:00:00,12/30/1899 1:00:00,7.30,7.30,7.40,71.50,71.30,71.90,4.60,4.20
1059,2/14/2003 0:00:00,12/30/1899 2:00:00,7.30,7.30,7.40,71.60,71.30,71.90,4.60,4.20
1060,2/14/2003 0:00:00,12/30/1899 3:00:00,7.30,7.30,7.40,71.60,71.30,71.80,4.50,4.20
1061,2/14/2003 0:00:00,12/30/1899 4:00:00,7.30,7.30,7.40,71.60,71.30,71.90,4.50,4.20
1062,2/14/2003 0:00:00,12/30/1899 5:00:00,7.30,7.30,7.40,71.60,71.20,72.70,4.60,4.20
1063,2/14/2003 0:00:00,12/30/1899 6:00:00,7.30,7.30,7.40,71.80,71.00,72.70,4.60,4.20
1064,2/14/2003 0:00:00,12/30/1899 7:00:00,7.30,7.30,7.40,71.60,71.20,72.40,4.60,4.20
1065,2/14/2003 0:00:00,12/30/1899 8:00:00,7.40,7.30,7.70,71.50,71.20,71.80,4.60,4.20
1066,2/14/2003 0:00:00,12/30/1899 9:00:00,7.80,7.60,8.20,71.40,71.20,71.70,4.60,4.20
1067,2/14/2003 0:00:00,12/30/1899 10:00:00,8.20,8.20,8.50,71.50,71.20,71.80,4.60,4.20
1068,2/14/2003 0:00:00,12/30/1899 11:00:00,7.20,-0.80,18.40,180.80,0.70,1611.00,61.10,4.20
1069,2/14/2003 0:00:00,12/30/1899 12:00:00,11.70,4.90,16.60,71.60,40.60,483.70,4.80,4.20
1070,2/14/2003 0:00:00,12/30/1899 13:00:00,7.60,6.80,8.70,71.70,71.40,71.90,4.80,4.20
1071,2/14/2003 0:00:00,12/30/1899 14:00:00,7.80,7.30,9.10,71.60,71.20,71.80,4.90,4.20
1072,2/14/2003 0:00:00,12/30/1899 15:00:00,7.80,7.30,8.60,71.50,71.20,71.70,4.90,4.20
1073,2/14/2003 0:00:00,12/30/1899 16:00:00,7.40,7.00,7.80,71.70,71.30,71.90,4.80,4.20
1074,2/14/2003 0:00:00,12/30/1899 17:00:00,7.30,6.70,7.90,71.80,71.50,72.20,4.80,4.20
1075,2/14/2003 0:00:00,12/30/1899 18:00:00,6.50,5.80,7.40,72.30,71.80,72.80,4.80,4.20
1076,2/14/2003 0:00:00,12/30/1899 19:00:00,5.90,5.50,6.80,72.70,72.30,73.00,4.90,4.20
1077,2/14/2003 0:00:00,12/30/1899 20:00:00,5.80,5.40,6.20,72.80,72.60,73.00,4.80,4.20
1078,2/14/2003 0:00:00,12/30/1899 21:00:00,5.70,5.20,6.30,72.80,72.60,73.00,4.90,4.20
1079,2/14/2003 0:00:00,12/30/1899 22:00:00,5.70,5.30,6.00,71.80,71.10,72.90,4.90,4.20
1080,2/14/2003 0:00:00,12/30/1899 23:00:00,5.80,5.20,6.00,71.20,70.90,72.90,4.90,4.20
1081,2/15/2003 0:00:00,12/30/1899 0:00:00,5.70,5.30,6.10,72.50,71.60,73.70,4.90,4.20
1082,2/15/2003 0:00:00,12/30/1899 1:00:00,5.60,5.20,6.10,72.70,72.20,73.80,4.90,4.20
1083,2/15/2003 0:00:00,12/30/1899 2:00:00,5.60,5.20,6.10,72.60,72.40,73.10,4.90,4.20
1084,2/15/2003 0:00:00,12/30/1899 3:00:00,5.80,5.20,6.50,72.70,72.40,72.80,4.90,4.20
1085,2/15/2003 0:00:00,12/30/1899 4:00:00,5.60,4.80,6.20,72.70,72.40,72.80,4.90,4.20
1086,2/15/2003 0:00:00,12/30/1899 5:00:00,5.70,5.20,6.20,72.70,72.40,72.80,4.90,4.20
1087,2/15/2003 0:00:00,12/30/1899 6:00:00,5.70,5.00,6.10,72.70,72.40,72.80,4.90,4.20
1088,2/15/2003 0:00:00,12/30/1899 7:00:00,5.70,4.80,6.90,72.60,72.40,72.80,4.90,4.20
1089,2/15/2003 0:00:00,12/30/1899 8:00:00,5.70,4.90,8.40,72.50,72.20,72.70,4.90,4.20
1090,2/15/2003 0:00:00,12/30/1899 9:00:00,6.50,5.80,9.80,71.90,71.50,72.50,4.90,4.20
1091,2/15/2003 0:00:00,12/30/1899 10:00:00,7.00,6.20,9.80,71.50,71.00,71.70,5.00,4.20
1092,2/15/2003 0:00:00,12/30/1899 11:00:00,7.60,6.40,8.90,70.80,70.30,71.30,5.10,4.20
1093,2/15/2003 0:00:00,12/30/1899 12:00:00,7.90,7.00,9.10,70.30,70.00,70.70,4.90,4.20
1094,2/15/2003 0:00:00,12/30/1899 13:00:00,7.80,6.70,12.70,70.50,69.50,71.60,4.90,4.20
1095,2/15/2003 0:00:00,12/30/1899 14:00:00,7.70,7.00,8.60,69.40,68.80,70.70,4.90,4.20
1096,2/15/2003 0:00:00,12/30/1899 15:00:00,7.80,6.90,9.00,69.20,68.90,70.50,5.00,4.20
1097,2/15/2003 0:00:00,12/30/1899 16:00:00,7.90,7.20,10.80,69.70,68.90,71.30,4.90,4.20
1098,2/15/2003 0:00:00,12/30/1899 17:00:00,7.20,6.10,8.20,70.80,70.00,71.50,4.80,4.20
1099,2/15/2003 0:00:00,12/30/1899 18:00:00,6.30,5.50,8.10,71.70,71.00,72.20,4.70,4.20
1100,2/15/2003 0:00:00,12/30/1899 19:00:00,5.60,4.70,6.90,72.30,72.10,72.60,4.70,4.20
1101,2/15/2003 0:00:00,12/30/1899 20:00:00,5.60,5.20,6.10,72.60,72.30,72.70,4.70,4.20
1102,2/15/2003 0:00:00,12/30/1899 21:00:00,6.70,5.30,10.60,72.60,72.40,72.90,4.60,4.20
1103,2/15/2003 0:00:00,12/30/1899 22:00:00,8.00,5.70,10.50,72.70,72.60,72.90,4.60,4.20
1104,2/15/2003 0:00:00,12/30/1899 23:00:00,9.50,8.80,10.30,72.80,72.60,72.90,4.60,4.20
1105,2/16/2003 0:00:00,12/30/1899 0:00:00,9.60,7.90,10.80,72.70,72.60,72.90,4.60,4.20
1106,2/16/2003 0:00:00,12/30/1899 1:00:00,9.70,9.00,10.40,72.70,72.60,73.00,4.60,4.20
1107,2/16/2003 0:00:00,12/30/1899 2:00:00,9.80,8.60,11.40,72.90,72.70,73.00,4.50,4.30
1108,2/16/2003 0:00:00,12/30/1899 3:00:00,10.90,8.90,12.60,72.90,72.80,73.00,4.40,4.30
1109,2/16/2003 0:00:00,12/30/1899 4:00:00,11.00,10.00,13.20,73.00,72.80,73.20,4.40,4.30
1110,2/16/2003 0:00:00,12/30/1899 5:00:00,10.80,9.00,12.90,73.10,73.00,73.30,4.50,4.30
1111,2/16/2003 0:00:00,12/30/1899 6:00:00,11.40,10.20,15.50,73.10,72.90,73.20,4.60,4.30
1112,2/16/2003 0:00:00,12/30/1899 7:00:00,12.30,10.30,16.60,73.10,73.00,73.30,4.60,4.30
1113,2/16/2003 0:00:00,12/30/1899 8:00:00,11.70,10.30,13.80,73.20,73.00,73.30,4.60,4.30
1114,2/16/2003 0:00:00,12/30/1899 9:00:00,13.20,10.20,16.80,72.80,72.30,73.20,4.60,4.30
1115,2/16/2003 0:00:00,12/30/1899 10:00:00,14.70,12.40,20.40,72.30,72.00,72.60,4.70,4.20
1116,2/16/2003 0:00:00,12/30/1899 11:00:00,15.50,13.60,17.50,72.00,71.90,72.20,4.70,4.20
1117,2/16/2003 0:00:00,12/30/1899 12:00:00,16.10,14.30,18.80,72.10,71.80,72.60,4.40,4.20
1118,2/16/2003 0:00:00,12/30/1899 13:00:00,16.10,15.00,19.30,72.50,72.40,72.70,4.40,4.20
1119,2/16/2003 0:00:00,12/30/1899 14:00:00,15.90,14.10,18.60,72.50,72.40,72.90,4.30,4.20
1120,2/16/2003 0:00:00,12/30/1899 15:00:00,15.50,13.50,17.50,72.70,72.30,72.90,4.50,4.20
1121,2/16/2003 0:00:00,12/30/1899 16:00:00,15.50,13.90,18.90,72.30,72.00,72.50,4.60,4.20
1122,2/16/2003 0:00:00,12/30/1899 17:00:00,16.30,14.60,18.40,72.80,72.20,73.20,4.50,4.20
1123,2/16/2003 0:00:00,12/30/1899 18:00:00,13.90,12.70,15.80,73.30,73.10,73.70,4.50,4.20
1124,2/16/2003 0:00:00,12/30/1899 19:00:00,14.20,12.70,16.20,73.60,73.40,74.10,4.00,4.20
1125,2/16/2003 0:00:00,12/30/1899 20:00:00,14.20,13.10,16.10,74.20,74.00,74.40,4.30,4.30
1126,2/16/2003 0:00:00,12/30/1899 21:00:00,13.90,12.70,15.40,73.80,73.50,74.30,4.50,4.30
1127,2/16/2003 0:00:00,12/30/1899 22:00:00,14.80,13.70,16.50,73.60,73.40,73.70,4.50,4.30
1128,2/16/2003 0:00:00,12/30/1899 23:00:00,14.30,13.40,15.20,73.40,73.20,73.60,4.60,4.30
1129,2/17/2003 0:00:00,12/30/1899 0:00:00,14.70,13.80,15.90,73.20,73.00,73.50,4.50,4.30
1130,2/17/2003 0:00:00,12/30/1899 1:00:00,14.50,13.60,16.20,73.30,73.20,73.50,4.40,4.30
1131,2/17/2003 0:00:00,12/30/1899 2:00:00,15.00,14.00,16.30,73.20,73.00,73.50,4.50,4.30
1132,2/17/2003 0:00:00,12/30/1899 3:00:00,14.60,13.90,16.00,73.20,72.90,73.30,4.50,4.30
1133,2/17/2003 0:00:00,12/30/1899 4:00:00,15.00,14.20,16.60,73.10,73.10,73.30,4.50,4.30
1134,2/17/2003 0:00:00,12/30/1899 5:00:00,14.80,13.90,15.90,73.10,73.00,73.30,4.50,4.30
1135,2/17/2003 0:00:00,12/30/1899 6:00:00,15.00,13.90,16.50,73.10,73.00,73.20,4.50,4.30
1136,2/17/2003 0:00:00,12/30/1899 7:00:00,14.70,13.40,19.20,73.10,73.00,73.40,4.50,4.30
1137,2/17/2003 0:00:00,12/30/1899 8:00:00,15.80,14.40,19.40,73.20,73.00,73.40,4.50,4.30
1138,2/17/2003 0:00:00,12/30/1899 9:00:00,16.20,15.00,17.40,72.70,72.10,73.30,4.60,4.30
1139,2/17/2003 0:00:00,12/30/1899 10:00:00,16.20,14.00,18.20,72.10,71.90,72.40,4.60,4.30
1140,2/17/2003 0:00:00,12/30/1899 11:00:00,17.50,16.00,19.50,71.80,71.60,72.20,4.70,4.30
1141,2/17/2003 0:00:00,12/30/1899 12:00:00,17.90,16.80,20.00,71.50,71.10,71.70,4.80,4.20
1142,2/17/2003 0:00:00,12/30/1899 13:00:00,13.40,9.10,20.20,71.10,70.80,71.40,4.90,4.20
1143,2/17/2003 0:00:00,12/30/1899 14:00:00,9.50,8.30,11.60,70.80,70.50,71.10,5.00,4.20
1144,2/17/2003 0:00:00,12/30/1899 15:00:00,10.40,7.60,13.50,70.70,70.30,71.00,4.90,4.20
1145,2/17/2003 0:00:00,12/30/1899 16:00:00,10.00,7.80,12.10,71.20,70.90,71.50,4.70,4.20
1146,2/17/2003 0:00:00,12/30/1899 17:00:00,8.10,6.60,11.50,71.80,71.30,72.20,4.60,4.20
1147,2/17/2003 0:00:00,12/30/1899 18:00:00,7.30,5.60,9.90,72.50,72.10,73.00,4.60,4.30
1148,2/17/2003 0:00:00,12/30/1899 19:00:00,7.20,5.10,9.90,73.10,72.70,73.40,4.60,4.30
1149,2/17/2003 0:00:00,12/30/1899 20:00:00,6.40,5.20,7.90,73.20,73.10,73.40,4.60,4.30
1150,2/17/2003 0:00:00,12/30/1899 21:00:00,7.20,5.60,8.90,73.20,73.00,73.40,4.50,4.30
1151,2/17/2003 0:00:00,12/30/1899 22:00:00,6.00,4.20,8.30,73.30,73.10,73.50,4.50,4.30
1152,2/17/2003 0:00:00,12/30/1899 23:00:00,6.80,4.00,10.50,73.20,73.10,73.50,4.50,4.30
1153,2/18/2003 0:00:00,12/30/1899 0:00:00,6.10,4.90,8.70,73.20,73.10,73.30,4.60,4.30
1154,2/18/2003 0:00:00,12/30/1899 1:00:00,6.90,4.90,9.00,73.20,73.10,73.30,4.60,4.30
1155,2/18/2003 0:00:00,12/30/1899 2:00:00,6.50,5.00,8.90,73.20,73.00,73.30,4.50,4.30
1156,2/18/2003 0:00:00,12/30/1899 3:00:00,7.00,4.50,9.50,73.20,73.20,73.30,4.40,4.30
1157,2/18/2003 0:00:00,12/30/1899 4:00:00,6.80,4.90,8.90,73.30,73.20,73.50,4.40,4.30
1158,2/18/2003 0:00:00,12/30/1899 5:00:00,5.00,3.10,7.00,73.30,73.20,73.60,4.40,4.30
1159,2/18/2003 0:00:00,12/30/1899 6:00:00,6.50,5.30,8.60,73.30,73.20,73.50,4.50,4.30
1160,2/18/2003 0:00:00,12/30/1899 7:00:00,6.30,3.50,9.40,73.30,73.20,73.50,4.50,4.30
1161,2/18/2003 0:00:00,12/30/1899 8:00:00,4.60,3.50,6.80,73.40,73.10,73.50,4.50,4.30
1162,2/18/2003 0:00:00,12/30/1899 9:00:00,5.60,3.30,8.30,73.00,72.30,73.30,4.60,4.30
1163,2/18/2003 0:00:00,12/30/1899 10:00:00,8.90,6.90,11.30,72.10,71.60,72.50,4.80,4.30
1164,2/18/2003 0:00:00,12/30/1899 11:00:00,10.00,7.40,13.00,71.30,71.00,71.70,4.90,4.20
1165,2/18/2003 0:00:00,12/30/1899 12:00:00,9.40,7.20,12.40,70.90,70.40,71.30,5.30,4.20
1166,2/18/2003 0:00:00,12/30/1899 13:00:00,8.30,5.30,13.00,70.40,70.10,70.70,5.30,4.20
1167,2/18/2003 0:00:00,12/30/1899 14:00:00,7.90,5.60,11.60,70.40,70.20,70.70,5.10,4.20
1168,2/18/2003 0:00:00,12/30/1899 15:00:00,8.50,6.30,11.80,70.90,70.60,71.20,4.90,4.20
1169,2/18/2003 0:00:00,12/30/1899 16:00:00,8.80,7.80,10.20,71.30,71.10,71.70,4.80,4.20
1170,2/18/2003 0:00:00,12/30/1899 17:00:00,8.30,6.20,12.30,71.90,71.50,72.20,4.60,4.20
1171,2/18/2003 0:00:00,12/30/1899 18:00:00,7.10,5.80,9.20,72.60,72.10,72.90,4.50,4.30
1172,2/18/2003 0:00:00,12/30/1899 19:00:00,5.00,3.60,7.80,73.10,72.70,73.40,4.40,4.30
1173,2/18/2003 0:00:00,12/30/1899 20:00:00,6.50,4.00,8.70,73.30,73.20,73.50,4.40,4.30
1174,2/18/2003 0:00:00,12/30/1899 21:00:00,6.50,4.30,8.80,73.30,73.10,73.50,4.50,4.30
1175,2/18/2003 0:00:00,12/30/1899 22:00:00,6.10,3.60,8.50,73.20,73.10,73.40,4.50,4.30
1176,2/18/2003 0:00:00,12/30/1899 23:00:00,6.00,3.10,11.50,73.20,73.00,73.40,4.50,4.30
1177,2/19/2003 0:00:00,12/30/1899 0:00:00,7.40,6.90,8.00,73.10,73.00,73.30,4.50,4.30
1178,2/19/2003 0:00:00,12/30/1899 1:00:00,7.40,7.00,8.10,73.10,72.90,73.30,4.50,4.30
1179,2/19/2003 0:00:00,12/30/1899 2:00:00,7.50,7.10,8.10,73.00,72.90,73.30,4.50,4.30
1180,2/19/2003 0:00:00,12/30/1899 3:00:00,7.50,6.90,7.80,73.00,72.90,73.20,4.50,4.30
1181,2/19/2003 0:00:00,12/30/1899 4:00:00,7.50,7.20,8.00,73.00,72.90,73.20,4.50,4.30
1182,2/19/2003 0:00:00,12/30/1899 5:00:00,7.40,4.60,10.10,73.00,72.90,73.20,4.50,4.30
1183,2/19/2003 0:00:00,12/30/1899 6:00:00,7.60,6.90,8.90,73.00,72.70,73.20,4.50,4.30
1184,2/19/2003 0:00:00,12/30/1899 7:00:00,7.60,4.70,12.00,73.00,72.90,73.20,4.60,4.30
1185,2/19/2003 0:00:00,12/30/1899 8:00:00,7.50,4.70,11.10,73.10,72.80,73.20,4.60,4.30
1186,2/19/2003 0:00:00,12/30/1899 9:00:00,9.00,7.50,10.60,72.50,71.90,73.10,4.60,4.30
1187,2/19/2003 0:00:00,12/30/1899 10:00:00,10.30,7.90,13.90,71.70,71.50,72.10,4.70,4.30
1188,2/19/2003 0:00:00,12/30/1899 11:00:00,10.30,5.60,26.50,71.30,71.00,71.70,4.80,4.30
1189,2/19/2003 0:00:00,12/30/1899 12:00:00,8.60,3.50,9.60,70.80,70.50,71.20,4.90,4.20
1190,2/19/2003 0:00:00,12/30/1899 13:00:00,9.10,8.40,12.40,70.40,70.00,70.70,4.90,4.20
1191,2/19/2003 0:00:00,12/30/1899 14:00:00,8.90,8.20,12.50,70.20,69.70,70.70,5.10,4.20
1192,2/19/2003 0:00:00,12/30/1899 15:00:00,8.90,8.00,11.90,70.20,69.80,70.70,5.00,4.20
1193,2/19/2003 0:00:00,12/30/1899 16:00:00,8.60,7.60,11.70,70.70,70.00,71.80,4.80,4.20
1194,2/19/2003 0:00:00,12/30/1899 17:00:00,8.00,7.10,11.10,71.40,70.80,72.30,4.60,4.20
1195,2/19/2003 0:00:00,12/30/1899 18:00:00,7.30,6.30,10.20,72.00,71.50,72.70,4.60,4.30
1196,2/19/2003 0:00:00,12/30/1899 19:00:00,6.80,6.00,9.00,72.60,72.10,72.90,4.50,4.30
1197,2/19/2003 0:00:00,12/30/1899 20:00:00,8.60,6.00,12.20,72.70,72.50,73.00,4.40,4.30
1198,2/19/2003 0:00:00,12/30/1899 21:00:00,7.30,6.80,9.60,72.80,72.60,73.20,4.40,4.30
1199,2/19/2003 0:00:00,12/30/1899 22:00:00,7.10,6.80,7.50,72.90,72.60,73.20,4.30,4.50
1200,2/19/2003 0:00:00,12/30/1899 23:00:00,7.10,6.60,7.60,73.00,72.70,73.30,4.40,4.50
1201,2/20/2003 0:00:00,12/30/1899 0:00:00,8.00,7.10,12.40,73.10,72.80,73.30,4.30,4.50
1202,2/20/2003 0:00:00,12/30/1899 1:00:00,7.50,6.80,10.10,73.00,72.70,73.30,4.40,4.50
1203,2/20/2003 0:00:00,12/30/1899 2:00:00,7.70,6.80,10.00,73.10,72.80,73.30,4.30,4.50
1204,2/20/2003 0:00:00,12/30/1899 3:00:00,7.80,6.80,10.60,73.10,72.80,73.40,4.30,4.50
1205,2/20/2003 0:00:00,12/30/1899 4:00:00,7.70,7.10,10.20,73.10,72.80,73.40,4.30,4.50
1206,2/20/2003 0:00:00,12/30/1899 5:00:00,8.90,7.20,11.10,73.20,73.00,73.40,4.30,4.50
1207,2/20/2003 0:00:00,12/30/1899 6:00:00,10.10,9.40,11.10,73.10,72.80,73.30,4.40,4.50
1208,2/20/2003 0:00:00,12/30/1899 7:00:00,10.00,9.10,11.70,73.00,72.70,73.30,4.40,4.50
1209,2/20/2003 0:00:00,12/30/1899 8:00:00,7.80,6.60,10.40,72.80,71.90,73.70,4.40,4.50
1210,2/20/2003 0:00:00,12/30/1899 9:00:00,8.80,6.30,14.30,71.90,71.30,73.30,4.40,4.30
1211,2/20/2003 0:00:00,12/30/1899 10:00:00,9.10,7.20,12.00,71.50,70.50,72.40,4.80,4.30
1212,2/20/2003 0:00:00,12/30/1899 11:00:00,8.70,7.70,9.90,70.50,70.00,71.30,4.90,4.20
1213,2/20/2003 0:00:00,12/30/1899 12:00:00,7.90,5.70,10.40,70.80,70.00,72.00,5.00,4.20
1214,2/20/2003 0:00:00,12/30/1899 13:00:00,8.20,6.70,10.00,70.40,69.30,71.70,5.30,4.20
1215,2/20/2003 0:00:00,12/30/1899 14:00:00,8.40,6.60,9.80,70.40,69.30,71.70,5.00,4.20
1216,2/20/2003 0:00:00,12/30/1899 15:00:00,8.30,6.90,11.90,71.10,70.20,72.40,4.80,4.20
1217,2/20/2003 0:00:00,12/30/1899 16:00:00,7.10,6.30,9.10,71.60,70.80,73.30,4.70,4.20
1218,2/20/2003 0:00:00,12/30/1899 17:00:00,7.30,5.90,11.20,72.20,71.50,73.20,4.50,4.30
1219,2/20/2003 0:00:00,12/30/1899 18:00:00,8.30,5.90,11.80,72.60,72.00,73.30,4.40,4.30
1220,2/20/2003 0:00:00,12/30/1899 19:00:00,6.80,4.90,8.50,73.00,72.40,73.50,4.60,4.30
1221,2/20/2003 0:00:00,12/30/1899 20:00:00,4.60,3.10,6.70,72.80,72.40,73.50,4.60,4.30
1222,2/20/2003 0:00:00,12/30/1899 21:00:00,5.50,3.90,7.30,73.00,72.60,73.50,4.60,4.30
1223,2/20/2003 0:00:00,12/30/1899 22:00:00,6.00,4.70,9.50,72.80,72.40,73.30,4.60,4.30
1224,2/20/2003 0:00:00,12/30/1899 23:00:00,8.20,6.30,10.90,72.90,72.40,74.10,4.60,4.30
1225,2/21/2003 0:00:00,12/30/1899 0:00:00,6.40,5.40,7.80,73.30,72.60,74.60,4.50,4.30
1226,2/21/2003 0:00:00,12/30/1899 1:00:00,5.40,3.70,7.70,73.20,72.50,74.50,4.60,4.30
1227,2/21/2003 0:00:00,12/30/1899 2:00:00,5.00,3.60,7.30,73.30,72.60,74.40,4.60,4.20
1228,2/21/2003 0:00:00,12/30/1899 3:00:00,5.70,4.70,7.00,73.20,72.60,74.30,4.60,4.30
1229,2/21/2003 0:00:00,12/30/1899 4:00:00,5.50,4.80,7.40,73.30,72.60,74.40,4.60,4.20
1230,2/21/2003 0:00:00,12/30/1899 5:00:00,8.40,5.40,10.60,73.40,72.70,74.40,4.60,4.30
1231,2/21/2003 0:00:00,12/30/1899 6:00:00,7.20,6.20,8.40,73.30,72.60,74.50,4.60,4.30
1232,2/21/2003 0:00:00,12/30/1899 7:00:00,6.70,5.60,7.90,73.20,72.70,74.50,4.60,4.30
1233,2/21/2003 0:00:00,12/30/1899 8:00:00,5.10,3.60,7.90,73.00,72.40,74.10,4.60,4.30
1234,2/21/2003 0:00:00,12/30/1899 9:00:00,6.40,5.50,8.30,72.80,72.20,74.10,4.60,4.30
1235,2/21/2003 0:00:00,12/30/1899 10:00:00,7.90,6.60,9.40,72.50,71.80,73.70,4.60,4.30
1236,2/21/2003 0:00:00,12/30/1899 11:00:00,8.60,7.60,10.40,71.90,71.50,72.60,4.70,4.30
1237,2/21/2003 0:00:00,12/30/1899 12:00:00,10.90,8.20,13.60,71.50,71.10,71.90,4.80,4.20
1238,2/21/2003 0:00:00,12/30/1899 13:00:00,9.70,6.90,26.50,71.40,71.10,71.90,4.60,4.20
1239,2/21/2003 0:00:00,12/30/1899 14:00:00,9.60,-0.80,25.20,72.70,71.30,73.00,4.80,4.20
1240,2/21/2003 0:00:00,12/30/1899 15:00:00,8.20,-0.80,12.20,71.20,70.70,71.80,5.00,4.20
1241,2/21/2003 0:00:00,12/30/1899 16:00:00,8.90,8.30,9.60,71.10,70.60,71.50,4.80,4.20
1242,2/21/2003 0:00:00,12/30/1899 17:00:00,8.60,8.20,9.10,71.50,71.00,72.00,4.70,4.20
1243,2/21/2003 0:00:00,12/30/1899 18:00:00,8.30,7.80,8.90,72.40,71.80,73.00,4.60,4.20
1244,2/21/2003 0:00:00,12/30/1899 19:00:00,8.60,7.80,10.00,73.00,72.70,73.30,4.60,4.30
1245,2/21/2003 0:00:00,12/30/1899 20:00:00,9.00,8.20,10.80,73.10,72.90,73.30,4.60,4.30
1246,2/21/2003 0:00:00,12/30/1899 21:00:00,8.40,7.90,9.10,73.20,72.90,73.30,4.60,4.30
1247,2/21/2003 0:00:00,12/30/1899 22:00:00,8.50,8.00,9.20,73.20,73.00,73.40,4.60,4.20
1248,2/21/2003 0:00:00,12/30/1899 23:00:00,8.30,7.80,9.00,73.30,73.00,73.40,4.60,4.30
1249,2/22/2003 0:00:00,12/30/1899 0:00:00,8.20,7.50,9.40,73.30,73.10,73.50,4.60,4.30
1250,2/22/2003 0:00:00,12/30/1899 1:00:00,8.80,8.20,9.60,73.30,73.10,73.50,4.60,4.30
1251,2/22/2003 0:00:00,12/30/1899 2:00:00,8.40,8.00,9.10,73.40,73.10,73.50,4.60,4.30
1252,2/22/2003 0:00:00,12/30/1899 3:00:00,8.30,7.80,9.70,73.40,73.10,73.60,4.60,4.20
1253,2/22/2003 0:00:00,12/30/1899 4:00:00,8.30,7.80,9.20,73.50,73.30,73.80,4.50,4.20
1254,2/22/2003 0:00:00,12/30/1899 5:00:00,8.20,7.70,8.90,73.60,73.40,73.90,4.60,4.20
1255,2/22/2003 0:00:00,12/30/1899 6:00:00,8.10,7.80,8.60,73.60,73.40,73.90,4.60,4.30
1256,2/22/2003 0:00:00,12/30/1899 7:00:00,8.20,7.80,8.90,73.70,73.60,73.90,4.60,4.20
1257,2/22/2003 0:00:00,12/30/1899 8:00:00,8.50,7.80,9.10,73.90,73.40,74.30,4.50,4.20
1258,2/22/2003 0:00:00,12/30/1899 9:00:00,8.90,8.50,9.50,73.10,72.40,73.90,4.70,4.20
1259,2/22/2003 0:00:00,12/30/1899 10:00:00,9.10,8.60,10.60,72.40,72.10,72.60,4.80,4.20
1260,2/22/2003 0:00:00,12/30/1899 11:00:00,9.80,9.40,10.80,72.10,71.80,72.30,4.80,4.20
1261,2/22/2003 0:00:00,12/30/1899 12:00:00,9.60,9.30,10.00,71.90,71.60,72.30,4.80,4.20
1262,2/22/2003 0:00:00,12/30/1899 13:00:00,9.70,9.50,10.20,71.50,71.30,71.90,4.90,4.20
1263,2/22/2003 0:00:00,12/30/1899 14:00:00,9.70,9.20,10.40,71.40,71.30,71.70,4.90,4.20
1264,2/22/2003 0:00:00,12/30/1899 15:00:00,9.70,9.40,10.10,71.50,71.20,71.70,5.00,4.20
1265,2/22/2003 0:00:00,12/30/1899 16:00:00,9.50,9.10,10.00,71.60,71.00,72.10,4.70,4.20
1266,2/22/2003 0:00:00,12/30/1899 17:00:00,9.30,8.80,9.80,72.40,71.90,72.90,4.60,4.20
1267,2/22/2003 0:00:00,12/30/1899 18:00:00,9.10,8.60,9.50,72.60,72.30,73.20,4.50,4.30
1268,2/22/2003 0:00:00,12/30/1899 19:00:00,8.70,8.30,9.10,73.40,73.00,73.60,4.40,4.30
1269,2/22/2003 0:00:00,12/30/1899 20:00:00,8.70,8.30,9.50,73.60,73.50,73.80,4.40,4.30
1270,2/22/2003 0:00:00,12/30/1899 21:00:00,8.60,8.40,8.90,73.70,73.50,73.80,4.30,4.30
1271,2/22/2003 0:00:00,12/30/1899 22:00:00,8.60,8.30,9.00,73.70,73.50,73.80,4.40,4.30
1272,2/22/2003 0:00:00,12/30/1899 23:00:00,8.60,8.30,8.90,73.80,73.50,73.90,4.30,4.30
1273,2/23/2003 0:00:00,12/30/1899 0:00:00,8.60,8.30,9.10,73.80,73.60,73.90,4.30,4.50
1274,2/23/2003 0:00:00,12/30/1899 1:00:00,8.60,8.30,9.10,73.80,73.60,73.90,4.40,4.50
1275,2/23/2003 0:00:00,12/30/1899 2:00:00,8.60,8.30,9.00,73.80,73.60,73.90,4.40,4.50
1276,2/23/2003 0:00:00,12/30/1899 3:00:00,8.60,8.30,9.10,73.70,73.60,73.90,4.40,4.30
1277,2/23/2003 0:00:00,12/30/1899 4:00:00,8.60,8.30,9.00,73.80,73.60,74.00,4.20,4.50
1278,2/23/2003 0:00:00,12/30/1899 5:00:00,8.60,8.30,9.00,73.90,73.70,74.00,4.30,4.50
1279,2/23/2003 0:00:00,12/30/1899 6:00:00,8.70,8.30,9.50,73.90,73.70,74.00,4.30,4.50
1280,2/23/2003 0:00:00,12/30/1899 7:00:00,8.70,8.30,9.10,74.00,73.70,74.00,4.30,4.50
1281,2/23/2003 0:00:00,12/30/1899 8:00:00,8.70,8.30,9.20,73.80,73.40,74.00,4.40,4.50
1282,2/23/2003 0:00:00,12/30/1899 9:00:00,9.20,8.70,9.90,73.20,72.70,73.60,4.40,4.50
1283,2/23/2003 0:00:00,12/30/1899 10:00:00,9.60,9.30,10.20,72.50,72.20,72.90,4.50,4.50
1284,2/23/2003 0:00:00,12/30/1899 11:00:00,9.70,9.40,10.20,72.10,71.50,72.30,4.80,4.30
1285,2/23/2003 0:00:00,12/30/1899 12:00:00,9.80,9.40,10.90,71.30,71.10,71.70,5.00,4.30
1286,2/23/2003 0:00:00,12/30/1899 13:00:00,9.70,9.40,10.00,71.10,71.00,71.20,5.00,4.30
1287,2/23/2003 0:00:00,12/30/1899 14:00:00,9.70,9.20,10.30,71.10,71.00,71.20,5.00,4.30
1288,2/23/2003 0:00:00,12/30/1899 15:00:00,9.60,9.10,10.10,71.30,71.00,71.70,4.80,4.30
1289,2/23/2003 0:00:00,12/30/1899 16:00:00,9.30,9.00,9.90,72.10,71.50,72.70,4.40,4.30
1290,2/23/2003 0:00:00,12/30/1899 17:00:00,9.00,8.70,9.50,73.00,72.60,73.30,4.20,4.30
1291,2/23/2003 0:00:00,12/30/1899 18:00:00,8.90,8.60,9.30,73.40,73.00,73.60,4.20,4.50
1292,2/23/2003 0:00:00,12/30/1899 19:00:00,8.70,8.30,9.10,73.80,73.50,74.00,4.10,4.50
1293,2/23/2003 0:00:00,12/30/1899 20:00:00,8.80,8.30,9.30,73.90,73.70,74.00,4.10,4.50
1294,2/23/2003 0:00:00,12/30/1899 21:00:00,8.70,8.50,9.00,73.90,73.70,74.10,4.00,4.50
1295,2/23/2003 0:00:00,12/30/1899 22:00:00,8.80,8.50,9.20,73.90,73.80,74.10,4.10,4.50
1296,2/23/2003 0:00:00,12/30/1899 23:00:00,8.80,8.50,9.50,73.80,73.80,74.00,4.00,4.50
1297,2/24/2003 0:00:00,12/30/1899 0:00:00,8.80,8.50,9.20,73.90,73.70,74.10,4.10,4.50
1298,2/24/2003 0:00:00,12/30/1899 1:00:00,8.90,8.50,9.50,73.80,73.60,74.00,4.10,4.50
1299,2/24/2003 0:00:00,12/30/1899 2:00:00,8.90,8.50,9.40,73.80,73.60,73.90,4.00,4.60
1300,2/24/2003 0:00:00,12/30/1899 3:00:00,9.30,8.50,10.10,73.80,73.60,74.00,4.00,4.60
1301,2/24/2003 0:00:00,12/30/1899 4:00:00,9.80,9.50,10.10,73.80,73.60,73.90,4.00,4.60
1302,2/24/2003 0:00:00,12/30/1899 5:00:00,9.70,9.40,10.30,73.80,73.60,73.90,4.00,4.60
1303,2/24/2003 0:00:00,12/30/1899 6:00:00,9.70,9.50,10.10,73.80,73.60,73.90,4.00,4.60
1304,2/24/2003 0:00:00,12/30/1899 7:00:00,9.60,9.40,10.40,73.80,73.80,74.00,4.00,4.60
1305,2/24/2003 0:00:00,12/30/1899 8:00:00,9.90,9.40,10.40,73.70,73.40,74.00,4.00,4.60
1306,2/24/2003 0:00:00,12/30/1899 9:00:00,10.10,9.70,10.60,73.30,72.80,73.70,4.10,4.50
1307,2/24/2003 0:00:00,12/30/1899 10:00:00,10.40,10.00,10.90,72.40,71.90,73.10,4.50,4.30
1308,2/24/2003 0:00:00,12/30/1899 11:00:00,10.70,10.40,11.30,71.50,71.10,72.00,4.80,4.30
1309,2/24/2003 0:00:00,12/30/1899 12:00:00,10.70,10.30,11.20,71.00,70.70,71.20,5.00,4.30
1310,2/24/2003 0:00:00,12/30/1899 13:00:00,10.30,9.50,10.90,70.70,70.40,70.90,5.20,4.30
1311,2/24/2003 0:00:00,12/30/1899 14:00:00,9.40,9.00,10.10,70.40,70.10,70.80,5.10,4.20
1312,2/24/2003 0:00:00,12/30/1899 15:00:00,9.20,8.70,10.10,70.70,70.20,71.20,4.90,4.30
1313,2/24/2003 0:00:00,12/30/1899 16:00:00,8.80,8.30,9.50,71.50,70.70,72.30,4.60,4.30
1314,2/24/2003 0:00:00,12/30/1899 17:00:00,8.60,8.10,9.20,72.50,71.80,73.90,4.40,4.30
1315,2/24/2003 0:00:00,12/30/1899 18:00:00,8.50,8.10,9.60,71.90,71.40,73.70,4.40,4.30
1316,2/24/2003 0:00:00,12/30/1899 19:00:00,9.50,8.40,10.90,71.80,71.40,72.20,4.20,4.50
1317,2/24/2003 0:00:00,12/30/1899 20:00:00,8.70,8.30,9.10,72.60,72.10,73.60,4.20,4.50
1318,2/24/2003 0:00:00,12/30/1899 21:00:00,8.80,8.40,9.20,73.20,72.70,73.60,4.10,4.50
1319,2/24/2003 0:00:00,12/30/1899 22:00:00,8.90,8.50,9.50,73.50,73.00,73.70,4.10,4.60
1320,2/24/2003 0:00:00,12/30/1899 23:00:00,8.90,8.50,9.30,73.50,73.30,73.70,4.10,4.60
1321,2/25/2003 0:00:00,12/30/1899 0:00:00,8.80,8.40,9.50,73.60,73.30,73.90,4.10,4.60
1322,2/25/2003 0:00:00,12/30/1899 1:00:00,8.80,8.50,9.30,73.60,73.30,73.90,4.10,4.60
1323,2/25/2003 0:00:00,12/30/1899 2:00:00,8.80,8.40,9.40,73.60,73.40,73.90,4.00,4.60
1324,2/25/2003 0:00:00,12/30/1899 3:00:00,8.90,8.50,9.30,73.60,73.30,74.00,4.00,4.60
1325,2/25/2003 0:00:00,12/30/1899 4:00:00,8.90,8.50,9.20,73.70,73.40,73.80,4.10,4.60
1326,2/25/2003 0:00:00,12/30/1899 5:00:00,8.90,8.60,9.20,73.70,73.40,74.00,4.00,4.60
1327,2/25/2003 0:00:00,12/30/1899 6:00:00,8.90,8.50,9.50,73.70,73.40,73.90,4.00,4.70
1328,2/25/2003 0:00:00,12/30/1899 7:00:00,8.90,8.60,9.20,73.70,73.20,73.90,4.10,4.60
1329,2/25/2003 0:00:00,12/30/1899 8:00:00,9.10,8.80,9.50,73.30,72.90,73.70,4.10,4.60
1330,2/25/2003 0:00:00,12/30/1899 9:00:00,9.30,8.80,9.80,72.90,72.40,73.50,4.20,4.50
1331,2/25/2003 0:00:00,12/30/1899 10:00:00,9.70,9.10,10.20,72.10,71.00,72.90,4.60,4.30
1332,2/25/2003 0:00:00,12/30/1899 11:00:00,10.00,9.60,10.60,70.70,70.10,72.20,5.00,4.30
1333,2/25/2003 0:00:00,12/30/1899 12:00:00,10.00,9.60,10.40,70.70,70.10,71.80,5.20,4.20
1334,2/25/2003 0:00:00,12/30/1899 13:00:00,10.00,9.60,10.60,70.40,69.90,71.50,5.30,4.20
1335,2/25/2003 0:00:00,12/30/1899 14:00:00,9.80,9.40,10.80,70.40,69.90,71.70,5.20,4.20
1336,2/25/2003 0:00:00,12/30/1899 15:00:00,9.80,9.30,10.50,70.60,69.90,71.90,5.00,4.20
1337,2/25/2003 0:00:00,12/30/1899 16:00:00,9.20,8.70,10.50,71.60,70.60,72.80,4.60,4.20
1338,2/25/2003 0:00:00,12/30/1899 17:00:00,8.60,8.30,9.40,72.50,71.80,73.10,4.50,4.30
1339,2/25/2003 0:00:00,12/30/1899 18:00:00,8.60,8.20,9.00,72.90,72.50,73.30,4.50,4.30
1340,2/25/2003 0:00:00,12/30/1899 19:00:00,9.00,8.30,10.20,73.30,73.00,73.60,4.30,4.30
1341,2/25/2003 0:00:00,12/30/1899 20:00:00,9.00,8.60,10.40,73.50,73.30,73.90,4.20,4.50
1342,2/25/2003 0:00:00,12/30/1899 21:00:00,8.80,8.50,9.20,73.50,73.30,73.90,4.20,4.50
1343,2/25/2003 0:00:00,12/30/1899 22:00:00,8.90,8.50,9.40,73.70,73.40,74.00,4.20,4.50
1344,2/25/2003 0:00:00,12/30/1899 23:00:00,9.20,8.50,10.10,73.70,73.60,74.00,4.20,4.50
1345,2/26/2003 0:00:00,12/30/1899 0:00:00,9.70,9.10,10.70,73.70,73.60,74.00,4.20,4.50
1346,2/26/2003 0:00:00,12/30/1899 1:00:00,9.70,9.40,10.30,73.80,73.60,74.00,4.20,4.50
1347,2/26/2003 0:00:00,12/30/1899 2:00:00,9.70,9.40,10.40,73.70,73.60,74.00,4.20,4.60
1348,2/26/2003 0:00:00,12/30/1899 3:00:00,9.70,9.40,10.40,73.70,73.60,74.00,4.20,4.60
1349,2/26/2003 0:00:00,12/30/1899 4:00:00,9.70,9.30,10.40,73.80,73.60,74.10,4.10,4.60
1350,2/26/2003 0:00:00,12/30/1899 5:00:00,9.80,9.50,10.40,73.90,73.70,74.10,4.20,4.60
1351,2/26/2003 0:00:00,12/30/1899 6:00:00,9.80,9.40,10.40,73.90,73.70,74.10,4.20,4.60
1352,2/26/2003 0:00:00,12/30/1899 7:00:00,9.80,9.50,10.40,73.90,73.60,74.10,4.20,4.60
1353,2/26/2003 0:00:00,12/30/1899 8:00:00,10.00,9.50,10.70,73.70,73.40,73.90,4.20,4.60
1354,2/26/2003 0:00:00,12/30/1899 9:00:00,10.30,9.80,10.90,73.20,72.70,73.70,4.40,4.30
1355,2/26/2003 0:00:00,12/30/1899 10:00:00,10.70,10.30,11.30,72.50,71.90,73.20,4.70,4.30
1356,2/26/2003 0:00:00,12/30/1899 11:00:00,10.40,9.50,11.30,71.60,71.00,72.20,5.00,4.30
1357,2/26/2003 0:00:00,12/30/1899 12:00:00,10.00,9.70,10.50,71.00,70.50,71.50,5.20,4.20
1358,2/26/2003 0:00:00,12/30/1899 13:00:00,10.00,9.60,10.60,70.80,70.40,71.60,5.20,4.20
1359,2/26/2003 0:00:00,12/30/1899 14:00:00,10.00,9.70,10.40,70.80,70.40,71.30,5.30,4.20
1360,2/26/2003 0:00:00,12/30/1899 15:00:00,9.90,9.50,10.40,70.90,70.50,71.40,5.10,4.20
1361,2/26/2003 0:00:00,12/30/1899 16:00:00,9.60,9.20,10.10,71.80,71.00,72.50,4.60,4.20
1362,2/26/2003 0:00:00,12/30/1899 17:00:00,9.20,8.90,9.70,72.70,72.20,73.20,4.50,4.20
1363,2/26/2003 0:00:00,12/30/1899 18:00:00,9.00,8.70,9.50,73.20,72.90,73.50,4.50,4.30
1364,2/26/2003 0:00:00,12/30/1899 19:00:00,8.80,8.60,9.30,73.60,73.30,73.90,4.40,4.30
1365,2/26/2003 0:00:00,12/30/1899 20:00:00,8.70,8.60,9.30,73.70,73.60,73.90,4.40,4.30
1366,2/26/2003 0:00:00,12/30/1899 21:00:00,8.80,8.60,9.20,73.80,73.60,74.00,4.30,4.30
1367,2/26/2003 0:00:00,12/30/1899 22:00:00,8.80,8.60,9.50,73.90,73.70,74.10,4.30,4.50
1368,2/26/2003 0:00:00,12/30/1899 23:00:00,8.70,8.60,9.20,73.90,73.70,74.00,4.40,4.50
1369,2/27/2003 0:00:00,12/30/1899 0:00:00,8.80,8.60,9.50,73.90,73.70,74.00,4.40,4.50
1370,2/27/2003 0:00:00,12/30/1899 1:00:00,8.70,8.50,9.10,73.80,73.70,74.00,4.40,4.50
1371,2/27/2003 0:00:00,12/30/1899 2:00:00,8.80,8.50,9.30,73.90,73.70,73.90,4.40,4.50
1372,2/27/2003 0:00:00,12/30/1899 3:00:00,8.90,8.60,10.20,73.90,73.70,74.00,4.30,4.50
1373,2/27/2003 0:00:00,12/30/1899 4:00:00,9.00,8.60,10.70,73.90,73.70,74.10,4.40,4.50
1374,2/27/2003 0:00:00,12/30/1899 5:00:00,9.00,8.60,10.80,73.90,73.70,74.00,4.40,4.50
1375,2/27/2003 0:00:00,12/30/1899 6:00:00,9.30,8.60,10.60,73.90,73.70,74.10,4.40,4.50
1376,2/27/2003 0:00:00,12/30/1899 7:00:00,9.90,9.50,10.40,74.00,73.70,74.00,4.40,4.50
1377,2/27/2003 0:00:00,12/30/1899 8:00:00,9.40,8.70,10.40,73.80,73.30,74.10,4.40,4.50
1378,2/27/2003 0:00:00,12/30/1899 9:00:00,10.40,9.10,11.40,73.00,72.50,73.50,4.50,4.30
1379,2/27/2003 0:00:00,12/30/1899 10:00:00,10.30,9.50,11.70,72.30,71.80,72.70,4.70,4.30
1380,2/27/2003 0:00:00,12/30/1899 11:00:00,10.20,9.70,12.00,71.70,71.30,72.10,5.00,4.20
1381,2/27/2003 0:00:00,12/30/1899 12:00:00,10.10,9.70,10.40,71.10,70.70,71.40,5.20,4.20
1382,2/27/2003 0:00:00,12/30/1899 13:00:00,10.20,9.80,11.60,70.90,70.30,72.00,5.20,4.20
1383,2/27/2003 0:00:00,12/30/1899 14:00:00,10.10,9.70,10.40,71.00,70.30,72.20,5.20,4.20
1384,2/27/2003 0:00:00,12/30/1899 15:00:00,10.00,9.70,10.30,71.10,70.50,72.30,5.00,4.20
1385,2/27/2003 0:00:00,12/30/1899 16:00:00,9.90,9.40,11.10,71.50,70.80,72.30,4.80,4.20
1386,2/27/2003 0:00:00,12/30/1899 17:00:00,9.70,9.40,10.10,72.00,71.50,72.50,4.60,4.20
1387,2/27/2003 0:00:00,12/30/1899 18:00:00,9.40,8.90,11.30,72.60,72.10,73.20,4.60,4.20
1388,2/27/2003 0:00:00,12/30/1899 19:00:00,9.10,8.60,10.70,73.30,72.70,73.60,4.50,4.30
1389,2/27/2003 0:00:00,12/30/1899 20:00:00,9.80,8.70,10.60,73.50,73.20,73.80,4.50,4.30
1390,2/27/2003 0:00:00,12/30/1899 21:00:00,9.90,9.60,10.40,73.50,73.30,73.80,4.40,4.30
1391,2/27/2003 0:00:00,12/30/1899 22:00:00,9.90,9.60,10.30,73.60,73.30,73.80,4.40,4.30
1392,2/27/2003 0:00:00,12/30/1899 23:00:00,10.00,9.70,10.40,73.70,73.40,73.90,4.30,4.50
1393,2/28/2003 0:00:00,12/30/1899 0:00:00,10.00,9.80,10.20,73.70,73.60,73.90,4.30,4.50
1394,2/28/2003 0:00:00,12/30/1899 1:00:00,9.90,9.60,10.30,73.80,73.40,73.90,4.30,4.50
1395,2/28/2003 0:00:00,12/30/1899 2:00:00,10.00,9.60,10.20,73.80,73.60,73.90,4.30,4.50
1396,2/28/2003 0:00:00,12/30/1899 3:00:00,10.00,9.80,10.40,73.80,73.60,74.00,4.30,4.50
1397,2/28/2003 0:00:00,12/30/1899 4:00:00,10.00,9.70,10.30,73.80,73.70,74.00,4.30,4.50
1398,2/28/2003 0:00:00,12/30/1899 5:00:00,10.00,9.80,10.30,73.80,73.70,74.00,4.30,4.60
1399,2/28/2003 0:00:00,12/30/1899 6:00:00,10.00,9.70,10.40,73.80,73.70,74.00,4.30,4.50
1400,2/28/2003 0:00:00,12/30/1899 7:00:00,10.10,9.80,10.40,73.80,73.60,74.00,4.20,4.60
1401,2/28/2003 0:00:00,12/30/1899 8:00:00,10.10,9.70,10.60,73.70,73.30,74.00,4.30,4.60
1402,2/28/2003 0:00:00,12/30/1899 9:00:00,10.40,10.00,11.10,73.10,72.60,73.60,4.50,4.50
1403,2/28/2003 0:00:00,12/30/1899 10:00:00,10.80,10.40,11.20,72.40,72.00,72.90,4.60,4.50
1404,2/28/2003 0:00:00,12/30/1899 11:00:00,10.30,9.50,11.90,72.00,71.70,72.30,4.70,4.30
1405,2/28/2003 0:00:00,12/30/1899 12:00:00,10.10,9.50,11.70,71.70,71.50,72.10,4.70,4.30
1406,2/28/2003 0:00:00,12/30/1899 13:00:00,10.30,9.50,11.50,71.70,71.40,72.00,4.80,4.30
1407,2/28/2003 0:00:00,12/30/1899 14:00:00,10.20,9.70,11.60,71.70,71.50,72.00,4.80,4.30
1408,2/28/2003 0:00:00,12/30/1899 15:00:00,9.90,9.50,11.70,71.90,71.70,72.10,4.70,4.30
1409,2/28/2003 0:00:00,12/30/1899 16:00:00,9.70,9.20,11.10,72.30,71.90,72.60,4.70,4.30
1410,2/28/2003 0:00:00,12/30/1899 17:00:00,9.60,9.10,10.90,72.60,72.40,72.70,4.60,4.30
1411,2/28/2003 0:00:00,12/30/1899 18:00:00,9.20,8.80,9.50,72.80,72.40,73.20,4.60,4.30
1412,2/28/2003 0:00:00,12/30/1899 19:00:00,9.00,8.60,10.40,73.30,73.00,73.60,4.60,4.30
1413,2/28/2003 0:00:00,12/30/1899 20:00:00,8.90,8.50,10.50,73.50,73.40,73.80,4.60,4.30
1414,2/28/2003 0:00:00,12/30/1899 21:00:00,8.90,8.50,10.60,73.60,73.50,73.80,4.50,4.30
1415,2/28/2003 0:00:00,12/30/1899 22:00:00,8.90,8.50,10.40,73.70,73.50,73.90,4.50,4.30
1416,2/28/2003 0:00:00,12/30/1899 23:00:00,9.80,8.60,10.40,73.60,73.50,73.80,4.60,4.30
1417,3/1/2003 0:00:00,12/30/1899 0:00:00,9.20,8.50,10.40,73.60,73.50,73.90,4.60,4.30
1418,3/1/2003 0:00:00,12/30/1899 1:00:00,8.80,8.40,10.70,73.60,73.50,73.80,4.60,4.30
1419,3/1/2003 0:00:00,12/30/1899 2:00:00,9.60,9.50,10.00,73.60,73.40,73.80,4.60,4.30
1420,3/1/2003 0:00:00,12/30/1899 3:00:00,9.60,9.50,9.80,73.60,73.50,73.80,4.50,4.30
1421,3/1/2003 0:00:00,12/30/1899 4:00:00,9.60,9.50,9.90,73.60,73.50,73.80,4.50,4.30
1422,3/1/2003 0:00:00,12/30/1899 5:00:00,9.00,8.30,10.70,73.60,73.50,73.80,4.50,4.30
1423,3/1/2003 0:00:00,12/30/1899 6:00:00,9.30,8.40,10.50,73.60,73.30,73.80,4.50,4.30
1424,3/1/2003 0:00:00,12/30/1899 7:00:00,9.70,9.50,10.00,73.60,73.30,73.80,4.40,4.30
1425,3/1/2003 0:00:00,12/30/1899 8:00:00,9.50,8.50,10.40,73.50,73.20,73.80,4.40,4.30
1426,3/1/2003 0:00:00,12/30/1899 9:00:00,10.00,9.00,10.90,72.90,72.50,73.30,4.50,4.30
1427,3/1/2003 0:00:00,12/30/1899 10:00:00,10.10,9.30,11.20,72.20,71.60,72.70,4.80,4.20
1428,3/1/2003 0:00:00,12/30/1899 11:00:00,10.30,9.50,11.40,71.30,70.80,71.80,5.00,4.20
1429,3/1/2003 0:00:00,12/30/1899 12:00:00,10.30,9.60,11.20,70.90,70.60,71.10,5.20,4.20
1430,3/1/2003 0:00:00,12/30/1899 13:00:00,10.20,9.50,11.30,70.60,70.00,71.70,5.30,4.20
1431,3/1/2003 0:00:00,12/30/1899 14:00:00,10.00,9.60,11.20,70.50,70.00,71.60,5.30,4.20
1432,3/1/2003 0:00:00,12/30/1899 15:00:00,9.80,9.50,10.20,70.60,70.10,71.20,5.10,4.20
1433,3/1/2003 0:00:00,12/30/1899 16:00:00,9.60,9.00,11.20,71.30,70.60,72.00,4.80,4.20
1434,3/1/2003 0:00:00,12/30/1899 17:00:00,9.10,8.60,10.60,72.20,71.50,72.70,4.60,4.20
1435,3/1/2003 0:00:00,12/30/1899 18:00:00,8.90,8.40,10.40,72.70,72.30,73.10,4.50,4.30
1436,3/1/2003 0:00:00,12/30/1899 19:00:00,8.80,8.40,10.20,73.00,72.60,73.30,4.50,4.30
1437,3/1/2003 0:00:00,12/30/1899 20:00:00,8.80,8.30,10.10,73.20,73.00,73.40,4.40,4.30
1438,3/1/2003 0:00:00,12/30/1899 21:00:00,8.80,8.20,10.20,73.30,73.10,73.50,4.40,4.50
1439,3/1/2003 0:00:00,12/30/1899 22:00:00,9.40,8.50,10.30,73.40,73.10,73.60,4.30,4.50
1440,3/1/2003 0:00:00,12/30/1899 23:00:00,9.00,8.30,10.40,73.40,73.20,73.60,4.30,4.50
1441,3/2/2003 0:00:00,12/30/1899 0:00:00,9.20,8.30,10.40,73.50,73.20,73.60,4.20,4.50
1442,3/2/2003 0:00:00,12/30/1899 1:00:00,9.50,8.50,10.10,73.50,73.20,73.60,4.20,4.50
1443,3/2/2003 0:00:00,12/30/1899 2:00:00,7.90,6.90,10.90,73.50,73.20,73.80,4.20,4.60
1444,3/2/2003 0:00:00,12/30/1899 3:00:00,6.90,6.30,7.10,73.40,72.80,74.70,4.30,4.60
1445,3/2/2003 0:00:00,12/30/1899 4:00:00,6.90,6.20,11.80,72.50,71.70,74.10,4.20,4.60
1446,3/2/2003 0:00:00,12/30/1899 5:00:00,7.20,5.80,10.30,71.70,71.50,73.20,4.20,4.60
1447,3/2/2003 0:00:00,12/30/1899 6:00:00,6.60,6.00,7.20,71.60,71.40,71.60,4.30,4.60
1448,3/2/2003 0:00:00,12/30/1899 7:00:00,6.60,6.30,7.30,71.40,71.30,71.90,4.40,4.60
1449,3/2/2003 0:00:00,12/30/1899 8:00:00,6.90,6.40,8.00,72.00,71.10,73.10,4.50,4.50
1450,3/2/2003 0:00:00,12/30/1899 9:00:00,7.20,6.10,10.20,71.20,70.70,72.60,4.60,4.50
1451,3/2/2003 0:00:00,12/30/1899 10:00:00,7.30,6.90,8.30,71.20,70.60,72.70,4.60,4.30
1452,3/2/2003 0:00:00,12/30/1899 11:00:00,7.30,7.20,7.70,71.80,71.10,73.00,4.70,4.30
1453,3/2/2003 0:00:00,12/30/1899 12:00:00,7.40,6.90,8.10,71.70,71.10,72.80,4.80,4.30
1454,3/2/2003 0:00:00,12/30/1899 13:00:00,7.50,7.30,8.40,71.60,70.80,72.60,4.80,4.30
1455,3/2/2003 0:00:00,12/30/1899 14:00:00,7.40,7.20,7.90,71.70,70.80,72.90,4.80,4.30
1456,3/2/2003 0:00:00,12/30/1899 15:00:00,7.30,7.20,7.70,71.80,71.10,73.10,4.80,4.30
1457,3/2/2003 0:00:00,12/30/1899 16:00:00,7.30,7.20,7.80,72.00,71.30,73.10,4.70,4.30
1458,3/2/2003 0:00:00,12/30/1899 17:00:00,7.20,7.00,7.80,72.10,71.40,73.40,4.70,4.30
1459,3/2/2003 0:00:00,12/30/1899 18:00:00,6.90,6.60,7.20,72.60,71.80,73.80,4.70,4.30
1460,3/2/2003 0:00:00,12/30/1899 19:00:00,6.70,6.50,7.30,73.00,72.50,74.10,4.60,4.30
1461,3/2/2003 0:00:00,12/30/1899 20:00:00,6.60,6.30,6.70,73.10,72.80,73.60,4.70,4.30
1462,3/2/2003 0:00:00,12/30/1899 21:00:00,6.60,6.30,7.40,73.20,72.90,73.80,4.60,4.30
1463,3/2/2003 0:00:00,12/30/1899 22:00:00,6.60,6.30,6.90,73.30,72.90,73.60,4.60,4.30
1464,3/2/2003 0:00:00,12/30/1899 23:00:00,6.50,5.50,7.60,73.40,73.00,74.10,4.60,4.30
1465,3/3/2003 0:00:00,12/30/1899 0:00:00,6.50,6.40,6.70,73.60,73.00,74.90,4.70,4.30
1466,3/3/2003 0:00:00,12/30/1899 1:00:00,6.50,6.40,6.80,73.50,73.20,74.60,4.70,4.30
1467,3/3/2003 0:00:00,12/30/1899 2:00:00,6.50,6.30,6.80,73.80,73.20,75.10,4.60,4.30
1468,3/3/2003 0:00:00,12/30/1899 3:00:00,6.50,6.40,6.80,74.10,73.20,75.30,4.60,4.30
1469,3/3/2003 0:00:00,12/30/1899 4:00:00,6.50,6.30,7.00,74.10,73.30,75.10,4.60,4.30
1470,3/3/2003 0:00:00,12/30/1899 5:00:00,6.50,6.40,6.80,73.90,73.30,75.10,4.60,4.30
1471,3/3/2003 0:00:00,12/30/1899 6:00:00,6.50,6.30,6.90,73.80,73.30,75.10,4.60,4.30
1472,3/3/2003 0:00:00,12/30/1899 7:00:00,6.50,6.30,6.80,73.70,73.10,75.10,4.60,4.30
1473,3/3/2003 0:00:00,12/30/1899 8:00:00,6.60,6.40,7.10,73.50,72.80,73.90,4.60,4.30
1474,3/3/2003 0:00:00,12/30/1899 9:00:00,7.00,6.60,7.40,72.80,72.10,73.40,4.80,4.30
1475,3/3/2003 0:00:00,12/30/1899 10:00:00,7.30,7.10,7.80,71.90,71.30,72.50,4.90,4.20
1476,3/3/2003 0:00:00,12/30/1899 11:00:00,7.30,7.10,7.60,71.70,71.30,72.80,4.90,4.20
1477,3/3/2003 0:00:00,12/30/1899 12:00:00,7.40,7.10,7.70,71.70,71.00,72.90,5.20,4.20
1478,3/3/2003 0:00:00,12/30/1899 13:00:00,7.50,7.30,7.60,71.60,70.90,72.90,5.10,4.20
1479,3/3/2003 0:00:00,12/30/1899 14:00:00,7.50,7.00,7.70,71.10,70.80,71.50,5.00,4.20
1480,3/3/2003 0:00:00,12/30/1899 15:00:00,7.30,7.10,7.50,72.00,71.30,72.30,4.80,4.20
1481,3/3/2003 0:00:00,12/30/1899 16:00:00,7.30,7.00,7.80,72.30,72.00,72.60,4.80,4.20
1482,3/3/2003 0:00:00,12/30/1899 17:00:00,7.20,6.90,7.60,72.30,72.00,72.60,4.80,4.20
1483,3/3/2003 0:00:00,12/30/1899 18:00:00,7.00,6.60,7.30,72.80,72.50,73.30,4.60,4.20
1484,3/3/2003 0:00:00,12/30/1899 19:00:00,6.60,5.40,8.10,73.70,73.20,74.00,4.60,4.30
1485,3/3/2003 0:00:00,12/30/1899 20:00:00,6.60,6.30,7.10,74.00,73.80,74.10,4.50,4.30
1486,3/3/2003 0:00:00,12/30/1899 21:00:00,6.50,6.30,6.90,74.10,73.90,74.30,4.50,4.30
1487,3/3/2003 0:00:00,12/30/1899 22:00:00,6.50,6.30,6.90,74.10,73.90,74.30,4.50,4.30
1488,3/3/2003 0:00:00,12/30/1899 23:00:00,6.50,6.30,6.90,74.10,73.90,74.40,4.50,4.30
1489,3/4/2003 0:00:00,12/30/1899 0:00:00,6.50,6.30,6.80,74.10,73.90,74.40,4.50,4.30
1490,3/4/2003 0:00:00,12/30/1899 1:00:00,6.50,6.30,6.90,74.20,73.90,74.50,4.50,4.50
1491,3/4/2003 0:00:00,12/30/1899 2:00:00,6.50,6.30,6.80,74.20,74.10,74.40,4.50,4.30
1492,3/4/2003 0:00:00,12/30/1899 3:00:00,6.50,6.30,6.80,74.20,73.90,74.40,4.50,4.30
1493,3/4/2003 0:00:00,12/30/1899 4:00:00,6.50,6.30,6.90,74.20,74.10,74.40,4.50,4.30
1494,3/4/2003 0:00:00,12/30/1899 5:00:00,6.60,6.30,7.00,74.30,74.10,74.50,4.40,4.50
1495,3/4/2003 0:00:00,12/30/1899 6:00:00,6.50,6.20,6.80,74.30,74.20,74.50,4.40,4.50
1496,3/4/2003 0:00:00,12/30/1899 7:00:00,6.60,6.30,7.40,74.30,74.20,74.50,4.40,4.50
1497,3/4/2003 0:00:00,12/30/1899 8:00:00,6.70,6.30,7.20,74.10,73.80,74.50,4.50,4.30
1498,3/4/2003 0:00:00,12/30/1899 9:00:00,7.10,6.80,7.70,73.30,72.80,73.90,4.60,4.30
1499,3/4/2003 0:00:00,12/30/1899 10:00:00,7.30,7.00,7.80,72.50,71.90,73.00,4.90,4.20
1500,3/4/2003 0:00:00,12/30/1899 11:00:00,7.50,7.20,7.70,71.80,71.40,72.20,5.10,4.20
1501,3/4/2003 0:00:00,12/30/1899 12:00:00,7.50,7.20,8.00,71.50,71.10,71.80,5.20,4.20
1502,3/4/2003 0:00:00,12/30/1899 13:00:00,7.60,7.30,7.80,71.30,70.80,71.60,5.10,4.20
1503,3/4/2003 0:00:00,12/30/1899 14:00:00,7.50,7.20,7.90,71.50,71.00,72.00,5.20,4.20
1504,3/4/2003 0:00:00,12/30/1899 15:00:00,7.50,7.20,7.90,71.70,71.00,73.30,5.00,4.20
1505,3/4/2003 0:00:00,12/30/1899 16:00:00,7.40,7.30,7.80,72.40,71.50,73.60,4.80,4.20
1506,3/4/2003 0:00:00,12/30/1899 17:00:00,7.10,6.80,7.80,72.60,71.90,73.20,4.60,4.20
1507,3/4/2003 0:00:00,12/30/1899 18:00:00,6.90,6.60,7.30,73.30,72.70,73.80,4.50,4.30
1508,3/4/2003 0:00:00,12/30/1899 19:00:00,7.20,6.50,10.50,73.80,73.30,74.20,4.50,4.30
1509,3/4/2003 0:00:00,12/30/1899 20:00:00,6.40,5.80,7.30,74.00,73.70,74.30,4.40,4.30
1510,3/4/2003 0:00:00,12/30/1899 21:00:00,6.60,6.30,7.00,74.10,73.90,74.40,4.40,4.30
1511,3/4/2003 0:00:00,12/30/1899 22:00:00,6.60,6.30,7.00,74.20,73.90,74.40,4.30,4.50
1512,3/4/2003 0:00:00,12/30/1899 23:00:00,6.60,6.30,7.10,74.20,74.00,74.40,4.30,4.50
1513,3/5/2003 0:00:00,12/30/1899 0:00:00,6.60,6.30,6.90,74.30,74.00,74.40,4.20,4.50
1514,3/5/2003 0:00:00,12/30/1899 1:00:00,6.60,6.40,7.00,74.30,74.10,74.60,4.20,4.50
1515,3/5/2003 0:00:00,12/30/1899 2:00:00,6.60,6.40,7.00,74.30,74.10,74.60,4.20,4.50
1516,3/5/2003 0:00:00,12/30/1899 3:00:00,6.60,6.30,7.10,74.30,74.10,74.60,4.30,4.50
1517,3/5/2003 0:00:00,12/30/1899 4:00:00,6.60,6.30,6.90,74.20,74.00,74.40,4.30,4.50
1518,3/5/2003 0:00:00,12/30/1899 5:00:00,6.60,6.30,6.90,74.20,74.00,74.40,4.40,4.50
1519,3/5/2003 0:00:00,12/30/1899 6:00:00,6.60,6.30,6.90,74.20,73.90,74.30,4.40,4.50
1520,3/5/2003 0:00:00,12/30/1899 7:00:00,6.60,6.30,6.90,74.10,73.90,74.30,4.40,4.50
1521,3/5/2003 0:00:00,12/30/1899 8:00:00,6.70,6.40,7.10,74.00,73.70,74.20,4.50,4.30
1522,3/5/2003 0:00:00,12/30/1899 9:00:00,6.90,6.50,7.60,73.60,73.00,74.10,4.50,4.30
1523,3/5/2003 0:00:00,12/30/1899 10:00:00,7.10,6.20,8.60,73.20,72.80,73.60,4.50,4.30
1524,3/5/2003 0:00:00,12/30/1899 11:00:00,7.20,6.80,7.70,73.00,72.60,74.30,4.60,4.30
1525,3/5/2003 0:00:00,12/30/1899 12:00:00,7.30,6.90,8.20,72.70,71.90,73.90,4.70,4.30
1526,3/5/2003 0:00:00,12/30/1899 13:00:00,7.30,7.10,8.10,72.50,71.90,73.70,4.70,4.30
1527,3/5/2003 0:00:00,12/30/1899 14:00:00,7.20,6.90,7.90,72.90,72.10,74.10,4.50,4.30
1528,3/5/2003 0:00:00,12/30/1899 15:00:00,7.20,6.90,7.40,73.30,72.50,74.50,4.60,4.20
1529,3/5/2003 0:00:00,12/30/1899 16:00:00,7.20,7.00,7.60,73.00,72.20,74.60,4.70,4.20
1530,3/5/2003 0:00:00,12/30/1899 17:00:00,7.10,6.90,7.50,73.00,72.20,74.30,4.60,4.30
1531,3/5/2003 0:00:00,12/30/1899 18:00:00,6.80,6.50,7.30,74.00,72.70,75.30,4.60,4.30
1532,3/5/2003 0:00:00,12/30/1899 19:00:00,6.60,6.20,7.10,74.00,73.50,75.10,4.60,4.30
1533,3/5/2003 0:00:00,12/30/1899 20:00:00,6.50,6.30,7.10,74.00,73.50,74.50,4.60,4.30
1534,3/5/2003 0:00:00,12/30/1899 21:00:00,6.50,6.20,6.90,74.10,73.60,74.60,4.60,4.30
1535,3/5/2003 0:00:00,12/30/1899 22:00:00,6.50,6.20,6.90,74.00,73.70,74.60,4.60,4.30
1536,3/5/2003 0:00:00,12/30/1899 23:00:00,6.50,6.30,6.90,74.10,73.60,74.70,4.60,4.30
1537,3/6/2003 0:00:00,12/30/1899 0:00:00,6.50,6.10,7.00,74.30,73.70,75.70,4.60,4.30
1538,3/6/2003 0:00:00,12/30/1899 1:00:00,6.50,6.20,7.10,74.90,73.70,75.90,4.60,4.30
1539,3/6/2003 0:00:00,12/30/1899 2:00:00,6.50,6.10,6.90,75.00,74.00,75.90,4.60,4.30
1540,3/6/2003 0:00:00,12/30/1899 3:00:00,6.50,6.10,6.80,74.90,74.00,75.70,4.60,4.30
1541,3/6/2003 0:00:00,12/30/1899 4:00:00,6.50,6.20,7.10,75.00,74.00,76.00,4.50,4.30
1542,3/6/2003 0:00:00,12/30/1899 5:00:00,6.50,6.30,7.20,75.10,74.00,76.10,4.50,4.30
1543,3/6/2003 0:00:00,12/30/1899 6:00:00,6.50,6.30,6.80,74.40,74.00,75.20,4.40,4.30
1544,3/6/2003 0:00:00,12/30/1899 7:00:00,6.50,6.10,7.10,74.40,74.00,74.70,4.40,4.30
1545,3/6/2003 0:00:00,12/30/1899 8:00:00,6.70,6.10,7.10,74.20,73.70,74.70,4.40,4.30
1546,3/6/2003 0:00:00,12/30/1899 9:00:00,7.00,6.50,7.40,73.70,73.10,74.10,4.70,4.20
1547,3/6/2003 0:00:00,12/30/1899 10:00:00,7.30,6.00,7.80,72.70,72.00,73.30,5.00,4.20
1548,3/6/2003 0:00:00,12/30/1899 11:00:00,7.40,7.00,7.80,71.90,71.60,72.30,5.10,4.20
1549,3/6/2003 0:00:00,12/30/1899 12:00:00,7.50,7.10,7.90,71.80,71.40,72.30,4.90,4.20
1550,3/6/2003 0:00:00,12/30/1899 13:00:00,7.50,7.10,7.90,71.80,71.40,72.30,5.10,4.20
1551,3/6/2003 0:00:00,12/30/1899 14:00:00,7.60,7.20,8.00,71.50,71.10,71.70,5.30,4.20
1552,3/6/2003 0:00:00,12/30/1899 15:00:00,7.50,7.20,8.40,71.40,71.10,71.90,5.00,4.20
1553,3/6/2003 0:00:00,12/30/1899 16:00:00,7.30,6.90,7.90,72.20,71.60,72.50,4.90,4.20
1554,3/6/2003 0:00:00,12/30/1899 17:00:00,7.30,6.90,7.60,72.50,72.20,72.70,4.70,4.20
1555,3/6/2003 0:00:00,12/30/1899 18:00:00,7.00,6.70,7.80,73.10,72.40,73.50,4.60,4.20
1556,3/6/2003 0:00:00,12/30/1899 19:00:00,6.70,6.30,7.10,73.80,73.40,74.10,4.60,4.20
1557,3/6/2003 0:00:00,12/30/1899 20:00:00,6.50,6.00,7.00,74.00,73.90,74.30,4.60,4.20
1558,3/6/2003 0:00:00,12/30/1899 21:00:00,6.60,6.30,7.00,74.10,73.90,74.40,4.50,4.30
1559,3/6/2003 0:00:00,12/30/1899 22:00:00,6.60,6.30,7.20,74.20,74.10,74.40,4.50,4.30
1560,3/6/2003 0:00:00,12/30/1899 23:00:00,6.60,6.30,6.90,74.20,74.10,74.40,4.50,4.30
1561,3/7/2003 0:00:00,12/30/1899 0:00:00,6.60,6.30,6.90,74.20,74.10,74.50,4.50,4.30
1562,3/7/2003 0:00:00,12/30/1899 1:00:00,6.60,6.30,7.00,74.20,74.10,74.50,4.50,4.30
1563,3/7/2003 0:00:00,12/30/1899 2:00:00,6.60,6.30,7.00,74.10,73.90,74.40,4.50,4.30
1564,3/7/2003 0:00:00,12/30/1899 3:00:00,6.60,6.30,6.80,74.20,73.90,74.40,4.40,4.30
1565,3/7/2003 0:00:00,12/30/1899 4:00:00,6.60,6.30,7.10,74.10,73.90,74.40,4.50,4.30
1566,3/7/2003 0:00:00,12/30/1899 5:00:00,6.50,6.20,7.10,74.10,73.90,74.30,4.60,4.30
1567,3/7/2003 0:00:00,12/30/1899 6:00:00,6.50,6.30,6.90,74.10,73.80,74.30,4.60,4.30
1568,3/7/2003 0:00:00,12/30/1899 7:00:00,6.50,6.10,6.90,74.10,73.80,74.30,4.60,4.30
1569,3/7/2003 0:00:00,12/30/1899 8:00:00,6.60,6.20,7.40,74.00,73.60,74.30,4.70,4.30
1570,3/7/2003 0:00:00,12/30/1899 9:00:00,6.90,5.80,10.40,73.60,73.30,74.00,4.70,4.30
1571,3/7/2003 0:00:00,12/30/1899 10:00:00,6.90,5.60,7.60,73.20,72.80,73.60,4.70,4.20
1572,3/7/2003 0:00:00,12/30/1899 11:00:00,7.10,6.80,7.50,72.90,72.70,73.10,4.80,4.20
1573,3/7/2003 0:00:00,12/30/1899 12:00:00,7.30,6.90,10.80,72.70,72.50,72.90,4.70,4.20
1574,3/7/2003 0:00:00,12/30/1899 13:00:00,7.40,6.50,10.40,72.50,71.90,73.00,4.90,4.20
1575,3/7/2003 0:00:00,12/30/1899 14:00:00,7.50,6.70,9.00,71.90,71.70,72.10,4.90,4.20
1576,3/7/2003 0:00:00,12/30/1899 15:00:00,7.40,7.20,8.20,71.90,71.70,72.20,4.90,4.20
1577,3/7/2003 0:00:00,12/30/1899 16:00:00,7.30,7.00,7.80,72.10,71.80,72.60,4.80,4.20
1578,3/7/2003 0:00:00,12/30/1899 17:00:00,7.30,6.90,9.80,72.70,72.30,73.00,4.70,4.20
1579,3/7/2003 0:00:00,12/30/1899 18:00:00,7.10,6.70,7.80,72.80,72.60,73.20,4.70,4.20
1580,3/7/2003 0:00:00,12/30/1899 19:00:00,6.70,6.40,7.80,73.60,72.90,74.10,4.50,4.20
1581,3/7/2003 0:00:00,12/30/1899 20:00:00,6.60,6.30,7.60,74.10,73.80,74.40,4.50,4.20
1582,3/7/2003 0:00:00,12/30/1899 21:00:00,6.60,6.00,8.40,74.10,73.90,74.30,4.60,4.20
1583,3/7/2003 0:00:00,12/30/1899 22:00:00,6.50,6.30,6.90,74.00,73.80,74.30,4.60,4.20
1584,3/7/2003 0:00:00,12/30/1899 23:00:00,6.60,5.50,15.90,74.00,73.80,74.30,4.60,4.30
1585,3/8/2003 0:00:00,12/30/1899 0:00:00,6.50,6.30,7.50,74.00,73.80,74.10,4.60,4.20
1586,3/8/2003 0:00:00,12/30/1899 1:00:00,6.50,6.20,7.30,74.00,73.80,74.10,4.60,4.20
1587,3/8/2003 0:00:00,12/30/1899 2:00:00,6.50,5.90,7.30,73.90,73.70,74.10,4.60,4.30
1588,3/8/2003 0:00:00,12/30/1899 3:00:00,6.50,6.30,6.90,73.90,73.70,74.00,4.60,4.20
1589,3/8/2003 0:00:00,12/30/1899 4:00:00,6.50,6.00,9.10,73.80,73.60,74.00,4.70,4.20
1590,3/8/2003 0:00:00,12/30/1899 5:00:00,6.50,5.90,7.30,73.80,73.60,73.90,4.70,4.20
1591,3/8/2003 0:00:00,12/30/1899 6:00:00,6.50,6.30,7.20,73.80,73.50,73.90,4.70,4.20
1592,3/8/2003 0:00:00,12/30/1899 7:00:00,6.50,6.30,6.80,73.70,73.50,73.90,4.70,4.20
1593,3/8/2003 0:00:00,12/30/1899 8:00:00,6.60,6.30,7.30,73.50,73.20,73.80,4.70,4.30
1594,3/8/2003 0:00:00,12/30/1899 9:00:00,7.00,6.70,7.40,72.90,72.40,73.50,4.80,4.20
1595,3/8/2003 0:00:00,12/30/1899 10:00:00,7.30,6.90,10.40,72.10,71.70,72.60,4.90,4.20
1596,3/8/2003 0:00:00,12/30/1899 11:00:00,7.40,7.20,7.90,71.70,71.40,72.00,4.90,4.20
1597,3/8/2003 0:00:00,12/30/1899 12:00:00,7.40,6.90,7.80,71.40,71.30,71.70,5.00,4.20
1598,3/8/2003 0:00:00,12/30/1899 13:00:00,7.60,6.90,10.20,71.00,70.60,71.50,5.40,4.10
1599,3/8/2003 0:00:00,12/30/1899 14:00:00,7.60,7.30,7.80,70.60,70.50,70.90,5.50,4.10
1600,3/8/2003 0:00:00,12/30/1899 15:00:00,7.60,7.30,9.10,70.70,70.30,71.20,5.20,4.10
1601,3/8/2003 0:00:00,12/30/1899 16:00:00,7.50,7.10,10.60,71.00,70.80,71.20,5.20,4.10
1602,3/8/2003 0:00:00,12/30/1899 17:00:00,7.30,7.10,7.70,71.50,71.00,72.00,4.90,4.10
1603,3/8/2003 0:00:00,12/30/1899 18:00:00,7.10,6.80,7.50,72.20,71.90,72.80,4.80,4.10
1604,3/8/2003 0:00:00,12/30/1899 19:00:00,6.70,6.50,7.20,73.00,72.50,73.30,4.70,4.20
1605,3/8/2003 0:00:00,12/30/1899 20:00:00,6.60,6.40,7.30,73.30,73.10,73.30,4.70,4.20
1606,3/8/2003 0:00:00,12/30/1899 21:00:00,6.60,6.20,7.40,73.30,73.20,73.50,4.60,4.20
1607,3/8/2003 0:00:00,12/30/1899 22:00:00,6.60,6.30,7.10,73.40,73.20,73.60,4.60,4.20
1608,3/8/2003 0:00:00,12/30/1899 23:00:00,6.60,6.30,7.40,73.50,73.30,73.60,4.60,4.20
1609,3/9/2003 0:00:00,12/30/1899 0:00:00,6.60,6.40,7.40,73.40,73.20,73.50,4.60,4.20
1610,3/9/2003 0:00:00,12/30/1899 1:00:00,6.60,6.40,7.00,73.40,73.20,73.50,4.60,4.20
1611,3/9/2003 0:00:00,12/30/1899 2:00:00,6.60,6.30,7.50,73.30,73.20,73.50,4.60,4.20
1612,3/9/2003 0:00:00,12/30/1899 3:00:00,6.60,5.70,8.50,73.30,73.20,73.50,4.60,4.20
1613,3/9/2003 0:00:00,12/30/1899 4:00:00,6.60,6.50,6.90,73.40,73.20,73.50,4.60,4.20
1614,3/9/2003 0:00:00,12/30/1899 5:00:00,6.60,6.20,6.90,73.50,73.20,73.50,4.60,4.20
1615,3/9/2003 0:00:00,12/30/1899 6:00:00,6.60,6.30,6.90,73.40,73.20,73.50,4.60,4.30
1616,3/9/2003 0:00:00,12/30/1899 7:00:00,6.60,5.90,7.30,73.40,73.30,73.60,4.60,4.20
1617,3/9/2003 0:00:00,12/30/1899 8:00:00,6.80,6.30,7.10,73.20,72.90,73.50,4.60,4.20
1618,3/9/2003 0:00:00,12/30/1899 9:00:00,7.10,6.80,7.50,72.60,72.10,73.00,4.70,4.20
1619,3/9/2003 0:00:00,12/30/1899 10:00:00,7.30,7.00,7.70,72.00,71.70,72.30,4.80,4.20
1620,3/9/2003 0:00:00,12/30/1899 11:00:00,7.40,7.20,7.80,71.60,71.30,71.90,4.90,4.20
1621,3/9/2003 0:00:00,12/30/1899 12:00:00,7.40,6.90,10.10,71.40,71.30,71.70,4.80,4.20
1622,3/9/2003 0:00:00,12/30/1899 13:00:00,7.40,7.00,7.80,71.60,71.40,71.80,4.90,4.20
1623,3/9/2003 0:00:00,12/30/1899 14:00:00,7.40,7.20,7.80,71.50,71.30,71.80,5.00,4.20
1624,3/9/2003 0:00:00,12/30/1899 15:00:00,7.50,7.10,11.60,71.10,70.90,71.50,5.10,4.10
1625,3/9/2003 0:00:00,12/30/1899 16:00:00,7.50,7.20,7.90,71.20,70.90,71.50,4.90,4.10
1626,3/9/2003 0:00:00,12/30/1899 17:00:00,7.40,7.10,8.00,71.50,71.20,71.90,4.80,4.10
1627,3/9/2003 0:00:00,12/30/1899 18:00:00,7.10,6.80,7.80,72.20,71.80,72.70,4.70,4.10
1628,3/9/2003 0:00:00,12/30/1899 19:00:00,6.70,6.50,7.20,72.90,72.50,73.30,4.60,4.20
1629,3/9/2003 0:00:00,12/30/1899 20:00:00,6.60,6.40,11.70,73.30,73.10,73.50,4.70,4.20
1630,3/9/2003 0:00:00,12/30/1899 21:00:00,6.60,6.30,7.20,73.30,73.20,73.50,4.60,4.20
1631,3/9/2003 0:00:00,12/30/1899 22:00:00,6.60,6.40,6.90,73.30,73.20,73.50,4.60,4.20
1632,3/9/2003 0:00:00,12/30/1899 23:00:00,6.60,6.40,8.60,73.30,73.10,73.50,4.60,4.20
1633,3/10/2003 0:00:00,12/30/1899 0:00:00,6.60,6.40,6.90,73.20,73.10,73.30,4.70,4.20
1634,3/10/2003 0:00:00,12/30/1899 1:00:00,6.60,6.30,7.20,73.20,72.90,73.30,4.70,4.20
1635,3/10/2003 0:00:00,12/30/1899 2:00:00,6.60,6.10,7.00,73.20,73.10,73.30,4.70,4.20
1636,3/10/2003 0:00:00,12/30/1899 3:00:00,6.60,6.40,7.30,73.20,73.10,73.30,4.70,4.20
1637,3/10/2003 0:00:00,12/30/1899 4:00:00,6.60,6.40,7.20,73.20,73.10,73.30,4.70,4.20
1638,3/10/2003 0:00:00,12/30/1899 5:00:00,6.60,6.10,11.40,73.20,73.10,73.30,4.60,4.20
1639,3/10/2003 0:00:00,12/30/1899 6:00:00,6.60,6.10,9.10,73.20,73.10,73.30,4.70,4.20
1640,3/10/2003 0:00:00,12/30/1899 7:00:00,6.60,6.40,7.10,73.30,73.10,73.30,4.70,4.20
1641,3/10/2003 0:00:00,12/30/1899 8:00:00,6.70,6.50,7.10,73.20,73.00,73.30,4.70,4.20
1642,3/10/2003 0:00:00,12/30/1899 9:00:00,6.90,6.50,7.30,72.80,72.40,73.10,4.70,4.20
1643,3/10/2003 0:00:00,12/30/1899 10:00:00,7.10,6.00,11.30,72.30,72.00,72.50,4.80,4.20
1644,3/10/2003 0:00:00,12/30/1899 11:00:00,7.10,-0.80,17.30,94.10,-2154.50,3027.30,5.20,4.20
1645,3/10/2003 0:00:00,12/30/1899 12:00:00,4.40,0.00,16.00,43.80,-2538.20,2927.30,5.30,4.20
1646,3/10/2003 0:00:00,12/30/1899 13:00:00,7.70,7.60,8.20,97.90,97.90,98.00,5.20,4.20
1647,3/10/2003 0:00:00,12/30/1899 14:00:00,7.70,7.30,8.40,98.10,97.90,98.50,5.20,4.20
1648,3/10/2003 0:00:00,12/30/1899 15:00:00,7.60,7.00,8.10,98.50,98.30,98.70,5.10,4.20
1649,3/10/2003 0:00:00,12/30/1899 16:00:00,7.60,5.50,12.70,98.80,98.30,99.10,5.00,4.20
1650,3/10/2003 0:00:00,12/30/1899 17:00:00,7.50,7.30,7.80,99.10,98.80,99.30,5.00,4.20
1651,3/10/2003 0:00:00,12/30/1899 18:00:00,7.30,6.90,9.00,99.50,99.10,100.10,4.80,4.20
1652,3/10/2003 0:00:00,12/30/1899 19:00:00,7.00,6.50,8.70,100.70,100.00,101.10,4.80,4.20
1653,3/10/2003 0:00:00,12/30/1899 20:00:00,6.90,6.60,7.20,101.30,101.00,101.50,4.80,4.20
1654,3/10/2003 0:00:00,12/30/1899 21:00:00,6.90,6.70,7.50,101.40,101.10,101.50,4.80,4.20
1655,3/10/2003 0:00:00,12/30/1899 22:00:00,6.90,6.70,7.10,101.40,101.30,101.60,4.80,4.20
1656,3/10/2003 0:00:00,12/30/1899 23:00:00,6.90,6.60,7.30,101.50,101.30,101.60,4.80,4.20
1657,3/11/2003 0:00:00,12/30/1899 0:00:00,6.90,6.70,8.20,101.50,101.50,101.60,4.70,4.20
1658,3/11/2003 0:00:00,12/30/1899 1:00:00,6.80,6.50,8.00,101.30,101.30,101.60,4.80,4.20
1659,3/11/2003 0:00:00,12/30/1899 2:00:00,6.70,6.30,8.20,101.30,101.10,101.50,4.80,4.20
1660,3/11/2003 0:00:00,12/30/1899 3:00:00,6.80,6.20,8.20,101.30,101.10,101.60,4.80,4.20
1661,3/11/2003 0:00:00,12/30/1899 4:00:00,6.80,6.00,10.20,101.30,101.30,101.50,4.80,4.20
1662,3/11/2003 0:00:00,12/30/1899 5:00:00,6.80,6.50,7.60,101.30,101.30,101.50,4.80,4.20
1663,3/11/2003 0:00:00,12/30/1899 6:00:00,6.70,6.30,8.10,101.30,101.30,101.30,4.80,4.20
1664,3/11/2003 0:00:00,12/30/1899 7:00:00,6.70,6.40,7.30,101.30,101.10,101.50,4.80,4.20
1665,3/11/2003 0:00:00,12/30/1899 8:00:00,6.90,6.50,10.90,101.00,100.40,101.50,4.80,4.20
1666,3/11/2003 0:00:00,12/30/1899 9:00:00,7.20,6.20,9.30,100.10,99.50,100.60,4.90,4.20
1667,3/11/2003 0:00:00,12/30/1899 10:00:00,7.30,7.00,8.70,99.40,99.00,99.60,5.00,4.20
1668,3/11/2003 0:00:00,12/30/1899 11:00:00,7.40,6.90,8.90,98.80,98.30,99.30,5.10,4.20
1669,3/11/2003 0:00:00,12/30/1899 12:00:00,7.50,7.10,9.00,98.20,98.00,98.50,5.10,4.20
1670,3/11/2003 0:00:00,12/30/1899 13:00:00,7.50,5.30,15.60,98.10,97.40,250.10,5.30,4.20
1671,3/11/2003 0:00:00,12/30/1899 14:00:00,7.60,6.40,15.00,98.10,70.90,99.30,5.20,4.20
1672,3/11/2003 0:00:00,12/30/1899 15:00:00,7.50,7.30,8.20,99.40,99.10,99.60,5.20,4.20
1673,3/11/2003 0:00:00,12/30/1899 16:00:00,7.50,7.00,8.10,99.10,98.80,99.50,5.10,4.10
1674,3/11/2003 0:00:00,12/30/1899 17:00:00,7.40,7.00,7.80,99.60,99.30,100.10,5.00,4.10
1675,3/11/2003 0:00:00,12/30/1899 18:00:00,7.10,6.30,10.20,100.70,100.00,101.60,4.90,4.20
1676,3/11/2003 0:00:00,12/30/1899 19:00:00,6.80,6.50,7.20,102.10,101.40,102.50,4.80,4.10
1677,3/11/2003 0:00:00,12/30/1899 20:00:00,6.70,6.50,7.20,102.50,102.30,102.60,4.80,4.20
1678,3/11/2003 0:00:00,12/30/1899 21:00:00,6.60,6.50,7.20,102.60,102.30,102.80,4.80,4.20
1679,3/11/2003 0:00:00,12/30/1899 22:00:00,6.60,6.40,7.30,102.60,102.50,102.80,4.80,4.20
1680,3/11/2003 0:00:00,12/30/1899 23:00:00,6.60,6.40,7.10,102.70,102.50,102.80,4.80,4.20
1681,3/12/2003 0:00:00,12/30/1899 0:00:00,6.60,6.40,7.00,102.60,102.50,102.80,4.80,4.20
1682,3/12/2003 0:00:00,12/30/1899 1:00:00,6.60,5.90,6.90,102.60,102.50,102.80,4.80,4.20
1683,3/12/2003 0:00:00,12/30/1899 2:00:00,6.60,6.30,8.50,102.60,102.50,102.80,4.80,4.20
1684,3/12/2003 0:00:00,12/30/1899 3:00:00,6.60,6.40,6.90,102.60,102.50,102.80,4.90,4.20
1685,3/12/2003 0:00:00,12/30/1899 4:00:00,6.60,6.50,7.20,102.70,102.50,102.80,4.90,4.20
1686,3/12/2003 0:00:00,12/30/1899 5:00:00,6.60,6.50,6.90,102.80,102.60,103.00,4.80,4.20
1687,3/12/2003 0:00:00,12/30/1899 6:00:00,6.60,6.40,6.90,103.00,102.60,103.00,4.80,4.20
1688,3/12/2003 0:00:00,12/30/1899 7:00:00,6.60,6.50,6.90,103.00,102.80,103.20,4.80,4.20
1689,3/12/2003 0:00:00,12/30/1899 8:00:00,6.90,6.60,7.30,102.70,102.30,103.20,4.80,4.20
1690,3/12/2003 0:00:00,12/30/1899 9:00:00,7.10,6.80,7.80,101.70,101.10,102.30,5.00,4.20
1691,3/12/2003 0:00:00,12/30/1899 10:00:00,7.30,7.00,8.10,100.60,100.10,101.30,5.10,4.30
1692,3/12/2003 0:00:00,12/30/1899 11:00:00,7.70,7.20,24.00,99.50,99.00,100.30,5.20,4.20
1693,3/12/2003 0:00:00,12/30/1899 12:00:00,7.80,7.50,8.10,99.80,98.30,102.50,5.30,4.20
1694,3/12/2003 0:00:00,12/30/1899 13:00:00,7.80,7.50,8.20,102.40,102.00,102.50,5.20,4.20
1695,3/12/2003 0:00:00,12/30/1899 14:00:00,7.80,7.50,8.30,102.40,102.00,102.70,5.20,4.20
1696,3/12/2003 0:00:00,12/30/1899 15:00:00,7.70,7.50,8.30,102.60,102.00,103.20,5.20,4.20
1697,3/12/2003 0:00:00,12/30/1899 16:00:00,7.70,7.50,8.20,103.30,102.90,103.70,5.00,4.20
1698,3/12/2003 0:00:00,12/30/1899 17:00:00,7.60,7.30,9.50,103.70,103.20,104.50,4.80,4.20
1699,3/12/2003 0:00:00,12/30/1899 18:00:00,7.40,7.30,8.10,104.90,104.40,105.40,4.80,4.30
1700,3/12/2003 0:00:00,12/30/1899 19:00:00,7.10,6.90,7.60,105.90,105.20,106.30,4.70,4.30
1701,3/12/2003 0:00:00,12/30/1899 20:00:00,7.00,6.80,8.00,106.20,106.10,106.50,4.70,4.30
1702,3/12/2003 0:00:00,12/30/1899 21:00:00,7.00,6.80,8.30,106.40,106.10,106.60,4.60,4.30
1703,3/12/2003 0:00:00,12/30/1899 22:00:00,7.00,6.90,7.80,106.50,106.50,106.60,4.60,4.30
1704,3/12/2003 0:00:00,12/30/1899 23:00:00,7.00,6.80,8.00,106.50,106.30,106.60,4.60,4.30
1705,3/13/2003 0:00:00,12/30/1899 0:00:00,7.10,6.80,8.10,106.60,106.50,106.80,4.60,4.30
1706,3/13/2003 0:00:00,12/30/1899 1:00:00,7.10,6.90,8.20,106.70,106.50,106.80,4.60,4.30
1707,3/13/2003 0:00:00,12/30/1899 2:00:00,7.20,6.80,8.20,106.80,106.60,107.00,4.60,4.30
1708,3/13/2003 0:00:00,12/30/1899 3:00:00,7.20,6.90,8.00,106.70,106.60,107.00,4.60,4.40
1709,3/13/2003 0:00:00,12/30/1899 4:00:00,7.20,6.80,8.20,106.80,106.60,107.00,4.60,4.40
1710,3/13/2003 0:00:00,12/30/1899 5:00:00,7.20,6.90,8.20,106.90,106.60,107.00,4.60,4.40
1711,3/13/2003 0:00:00,12/30/1899 6:00:00,7.20,6.80,8.70,107.00,106.80,107.00,4.60,4.40
1712,3/13/2003 0:00:00,12/30/1899 7:00:00,7.20,6.90,8.30,106.90,106.50,107.20,4.60,4.40
1713,3/13/2003 0:00:00,12/30/1899 8:00:00,7.40,7.10,9.00,105.80,76.40,106.60,4.60,4.30
1714,3/13/2003 0:00:00,12/30/1899 9:00:00,7.70,7.30,8.70,104.90,100.40,106.10,4.90,4.20
1715,3/13/2003 0:00:00,12/30/1899 10:00:00,7.90,7.60,8.70,99.80,99.00,100.40,5.20,4.20
1716,3/13/2003 0:00:00,12/30/1899 11:00:00,7.90,7.50,9.10,99.40,98.40,101.80,5.30,4.20
1717,3/13/2003 0:00:00,12/30/1899 12:00:00,7.90,7.60,9.30,100.70,92.30,101.40,5.60,4.20
1718,3/13/2003 0:00:00,12/30/1899 13:00:00,7.90,7.60,8.60,98.50,87.50,100.40,5.70,4.20
1719,3/13/2003 0:00:00,12/30/1899 14:00:00,8.00,7.60,8.50,100.10,84.90,100.30,5.70,4.20
1720,3/13/2003 0:00:00,12/30/1899 15:00:00,7.90,7.50,9.20,100.30,82.30,100.80,5.60,4.20
1721,3/13/2003 0:00:00,12/30/1899 16:00:00,7.80,7.30,9.10,101.40,80.50,102.40,5.10,4.20
1722,3/13/2003 0:00:00,12/30/1899 17:00:00,7.60,7.10,8.50,103.00,102.30,103.60,4.80,4.20
1723,3/13/2003 0:00:00,12/30/1899 18:00:00,7.40,7.00,8.40,103.60,81.60,104.00,4.80,4.20
1724,3/13/2003 0:00:00,12/30/1899 19:00:00,7.20,6.80,8.40,104.50,83.20,105.10,4.70,4.30
1725,3/13/2003 0:00:00,12/30/1899 20:00:00,7.10,6.70,8.80,102.90,77.10,105.20,4.70,4.30
1726,3/13/2003 0:00:00,12/30/1899 21:00:00,7.10,6.80,7.90,103.50,76.40,105.20,4.70,4.30
1727,3/13/2003 0:00:00,12/30/1899 22:00:00,7.10,6.70,8.30,86.90,65.50,105.20,4.70,4.30
1728,3/13/2003 0:00:00,12/30/1899 23:00:00,7.10,6.80,8.10,95.60,74.50,105.10,4.70,4.30
1729,3/14/2003 0:00:00,12/30/1899 0:00:00,7.20,6.90,7.70,105.10,104.90,105.20,4.60,4.30
1730,3/14/2003 0:00:00,12/30/1899 1:00:00,7.10,6.80,7.70,105.10,104.70,105.20,4.70,4.30
1731,3/14/2003 0:00:00,12/30/1899 2:00:00,7.10,6.90,7.50,105.00,104.70,105.30,4.60,4.30
1732,3/14/2003 0:00:00,12/30/1899 3:00:00,7.10,6.90,7.30,105.10,104.90,105.30,4.60,4.30
1733,3/14/2003 0:00:00,12/30/1899 4:00:00,7.00,6.50,7.30,105.10,104.90,105.10,4.70,4.30
1734,3/14/2003 0:00:00,12/30/1899 5:00:00,6.90,6.60,7.10,105.10,105.10,105.30,4.70,4.30
1735,3/14/2003 0:00:00,12/30/1899 6:00:00,6.90,6.60,7.70,105.10,104.90,105.30,4.70,4.30
1736,3/14/2003 0:00:00,12/30/1899 7:00:00,6.90,6.60,7.20,105.00,104.90,105.10,4.70,4.30
1737,3/14/2003 0:00:00,12/30/1899 8:00:00,7.10,6.70,7.60,104.20,103.50,104.90,4.80,4.30
1738,3/14/2003 0:00:00,12/30/1899 9:00:00,7.40,7.00,7.70,103.30,102.80,103.70,4.80,4.20
1739,3/14/2003 0:00:00,12/30/1899 10:00:00,7.40,7.10,7.80,102.70,102.50,103.00,4.90,4.20
1740,3/14/2003 0:00:00,12/30/1899 11:00:00,7.40,7.10,7.80,102.80,102.60,103.00,4.80,4.30
1741,3/14/2003 0:00:00,12/30/1899 12:00:00,7.60,7.10,9.60,102.70,102.30,103.00,4.90,4.30
1742,3/14/2003 0:00:00,12/30/1899 13:00:00,7.60,6.90,8.10,102.60,102.30,102.80,4.80,4.30
1743,3/14/2003 0:00:00,12/30/1899 14:00:00,7.40,7.10,8.00,102.60,102.10,102.80,5.00,4.30
1744,3/14/2003 0:00:00,12/30/1899 15:00:00,7.60,7.30,7.90,101.90,101.80,102.30,5.00,4.30
1745,3/14/2003 0:00:00,12/30/1899 16:00:00,7.50,7.30,7.80,101.90,101.60,102.10,5.00,4.30
1746,3/14/2003 0:00:00,12/30/1899 17:00:00,7.40,7.10,7.80,102.70,101.90,103.30,4.80,4.30
1747,3/14/2003 0:00:00,12/30/1899 18:00:00,7.20,6.90,7.40,103.60,103.30,104.00,4.70,4.30
1748,3/14/2003 0:00:00,12/30/1899 19:00:00,7.00,6.70,7.40,104.50,103.80,104.90,4.60,4.30
1749,3/14/2003 0:00:00,12/30/1899 20:00:00,6.90,6.60,7.20,105.20,104.90,105.40,4.60,4.30
1750,3/14/2003 0:00:00,12/30/1899 21:00:00,6.90,6.70,7.30,105.30,105.10,105.40,4.60,4.30
1751,3/14/2003 0:00:00,12/30/1899 22:00:00,6.90,6.50,7.40,105.40,105.10,105.40,4.60,4.30
1752,3/14/2003 0:00:00,12/30/1899 23:00:00,6.90,6.70,9.70,105.40,105.20,105.40,4.60,4.30
1753,3/15/2003 0:00:00,12/30/1899 0:00:00,6.90,6.70,7.20,105.40,105.10,105.40,4.50,4.30
1754,3/15/2003 0:00:00,12/30/1899 1:00:00,6.90,6.70,7.20,105.30,105.30,105.40,4.50,4.30
1755,3/15/2003 0:00:00,12/30/1899 2:00:00,6.90,6.80,7.70,105.40,105.30,105.60,4.50,4.40
1756,3/15/2003 0:00:00,12/30/1899 3:00:00,6.90,6.70,7.20,105.40,105.30,105.60,4.50,4.30
1757,3/15/2003 0:00:00,12/30/1899 4:00:00,6.80,6.60,7.30,105.40,105.30,105.60,4.50,4.40
1758,3/15/2003 0:00:00,12/30/1899 5:00:00,6.80,6.70,7.20,105.40,105.40,105.60,4.50,4.40
1759,3/15/2003 0:00:00,12/30/1899 6:00:00,6.90,6.50,7.70,105.40,105.40,105.60,4.50,4.40
1760,3/15/2003 0:00:00,12/30/1899 7:00:00,6.90,6.60,7.30,105.40,105.10,105.60,4.50,4.40
1761,3/15/2003 0:00:00,12/30/1899 8:00:00,7.00,6.70,7.50,104.70,104.40,105.30,4.60,4.30
1762,3/15/2003 0:00:00,12/30/1899 9:00:00,7.30,6.90,7.80,103.70,102.80,104.60,4.80,4.20
1763,3/15/2003 0:00:00,12/30/1899 10:00:00,7.50,7.10,8.60,102.30,101.60,103.00,5.10,4.20
1764,3/15/2003 0:00:00,12/30/1899 11:00:00,7.50,7.10,7.90,101.60,101.40,101.90,5.10,4.20
1765,3/15/2003 0:00:00,12/30/1899 12:00:00,7.60,7.30,8.30,101.00,100.10,101.40,5.50,4.20
1766,3/15/2003 0:00:00,12/30/1899 13:00:00,7.60,7.30,8.10,100.50,100.10,100.90,5.30,4.20
1767,3/15/2003 0:00:00,12/30/1899 14:00:00,7.60,7.20,8.20,101.00,100.60,101.40,5.10,4.20
1768,3/15/2003 0:00:00,12/30/1899 15:00:00,7.60,7.30,8.70,101.00,100.60,101.40,5.30,4.20
1769,3/15/2003 0:00:00,12/30/1899 16:00:00,7.40,7.00,8.50,101.90,100.80,102.60,4.90,4.20
1770,3/15/2003 0:00:00,12/30/1899 17:00:00,7.30,7.00,8.80,103.00,102.50,103.50,4.80,4.30
1771,3/15/2003 0:00:00,12/30/1899 18:00:00,7.20,6.80,9.10,104.10,103.50,104.60,4.80,4.30
1772,3/15/2003 0:00:00,12/30/1899 19:00:00,6.90,6.20,8.10,104.80,104.40,104.90,4.70,4.30
1773,3/15/2003 0:00:00,12/30/1899 20:00:00,6.90,6.40,8.20,104.90,104.80,105.10,4.70,4.30
1774,3/15/2003 0:00:00,12/30/1899 21:00:00,6.90,6.70,7.20,105.00,104.80,105.10,4.70,4.30
1775,3/15/2003 0:00:00,12/30/1899 22:00:00,6.80,6.60,7.20,105.00,104.90,105.10,4.70,4.30
1776,3/15/2003 0:00:00,12/30/1899 23:00:00,6.80,6.50,7.30,105.10,105.00,105.30,4.60,4.30
1777,3/16/2003 0:00:00,12/30/1899 0:00:00,6.80,6.50,7.30,105.10,104.80,105.30,4.70,4.30
1778,3/16/2003 0:00:00,12/30/1899 1:00:00,6.80,6.50,7.30,105.10,104.80,105.10,4.70,4.30
1779,3/16/2003 0:00:00,12/30/1899 2:00:00,6.90,6.70,7.60,105.30,105.00,105.90,4.40,4.30
1780,3/16/2003 0:00:00,12/30/1899 3:00:00,6.90,6.80,7.40,105.70,105.30,106.00,4.60,4.30
1781,3/16/2003 0:00:00,12/30/1899 4:00:00,6.90,6.50,7.30,105.30,105.10,105.50,4.60,4.30
1782,3/16/2003 0:00:00,12/30/1899 5:00:00,6.80,6.50,7.20,105.10,105.10,105.50,4.60,4.30
1783,3/16/2003 0:00:00,12/30/1899 6:00:00,6.80,6.50,7.10,105.20,105.10,105.30,4.60,4.30
1784,3/16/2003 0:00:00,12/30/1899 7:00:00,6.80,6.50,7.30,105.30,105.10,105.50,4.60,4.30
1785,3/16/2003 0:00:00,12/30/1899 8:00:00,7.00,6.70,7.60,104.90,104.40,105.30,4.60,4.30
1786,3/16/2003 0:00:00,12/30/1899 9:00:00,7.30,6.80,7.80,103.80,103.50,104.40,4.70,4.30
1787,3/16/2003 0:00:00,12/30/1899 10:00:00,7.30,7.00,7.60,103.70,103.50,104.00,4.60,4.30
1788,3/16/2003 0:00:00,12/30/1899 11:00:00,7.50,7.00,7.90,102.70,101.60,104.00,5.00,4.30
1789,3/16/2003 0:00:00,12/30/1899 12:00:00,7.60,7.10,8.00,101.90,101.40,102.30,5.10,4.30
1790,3/16/2003 0:00:00,12/30/1899 13:00:00,7.60,7.30,8.00,102.10,101.40,102.50,5.00,4.30
1791,3/16/2003 0:00:00,12/30/1899 14:00:00,7.60,7.20,8.30,101.80,101.40,102.60,4.80,4.30
1792,3/16/2003 0:00:00,12/30/1899 15:00:00,7.40,7.20,8.00,102.90,102.30,103.50,4.70,4.30
1793,3/16/2003 0:00:00,12/30/1899 16:00:00,7.40,7.20,7.90,102.80,102.50,103.50,4.80,4.30
1794,3/16/2003 0:00:00,12/30/1899 17:00:00,7.30,7.10,7.90,103.10,102.80,103.70,4.70,4.30
1795,3/16/2003 0:00:00,12/30/1899 18:00:00,7.30,7.00,7.80,103.40,103.20,103.70,4.70,4.30
1796,3/16/2003 0:00:00,12/30/1899 19:00:00,7.10,6.80,8.00,104.50,103.70,105.10,4.50,4.30
1797,3/16/2003 0:00:00,12/30/1899 20:00:00,6.90,6.70,7.30,105.30,105.10,105.50,4.50,4.30
1798,3/16/2003 0:00:00,12/30/1899 21:00:00,6.90,6.70,7.60,105.50,105.50,105.60,4.50,4.40
1799,3/16/2003 0:00:00,12/30/1899 22:00:00,6.90,6.80,7.30,105.50,105.30,105.60,4.40,4.40
1800,3/16/2003 0:00:00,12/30/1899 23:00:00,6.90,6.70,7.30,105.60,105.50,105.60,4.40,4.40
1801,3/17/2003 0:00:00,12/30/1899 0:00:00,6.90,6.60,7.20,105.60,105.50,105.80,4.40,4.40
1802,3/17/2003 0:00:00,12/30/1899 1:00:00,6.90,6.60,7.30,105.60,105.50,105.80,4.40,4.40
1803,3/17/2003 0:00:00,12/30/1899 2:00:00,6.90,6.70,7.20,105.60,105.50,105.80,4.40,4.40
1804,3/17/2003 0:00:00,12/30/1899 3:00:00,6.90,6.80,7.80,105.70,105.50,105.80,4.40,4.40
1805,3/17/2003 0:00:00,12/30/1899 4:00:00,6.90,6.80,7.20,105.60,105.50,105.80,4.50,4.40
1806,3/17/2003 0:00:00,12/30/1899 5:00:00,6.90,6.60,7.20,105.60,105.50,105.80,4.50,4.40
1807,3/17/2003 0:00:00,12/30/1899 6:00:00,6.90,6.70,7.50,105.70,105.50,105.80,4.40,4.40
1808,3/17/2003 0:00:00,12/30/1899 7:00:00,6.90,6.60,7.60,105.70,105.50,105.80,4.40,4.40
1809,3/17/2003 0:00:00,12/30/1899 8:00:00,7.10,6.70,7.70,105.00,104.40,105.60,4.60,4.40
1810,3/17/2003 0:00:00,12/30/1899 9:00:00,7.30,6.90,8.70,103.70,103.20,104.40,4.70,4.30
1811,3/17/2003 0:00:00,12/30/1899 10:00:00,7.60,7.00,8.00,102.70,102.30,103.20,4.90,4.30
1812,3/17/2003 0:00:00,12/30/1899 11:00:00,7.70,7.20,8.70,102.10,101.80,102.50,4.90,4.30
1813,3/17/2003 0:00:00,12/30/1899 12:00:00,7.70,7.40,8.30,101.80,101.30,102.10,5.10,4.30
1814,3/17/2003 0:00:00,12/30/1899 13:00:00,7.80,7.20,8.40,101.30,100.90,101.60,5.00,4.30
1815,3/17/2003 0:00:00,12/30/1899 14:00:00,7.60,7.00,8.10,101.60,101.40,102.00,5.10,4.30
1816,3/17/2003 0:00:00,12/30/1899 15:00:00,7.60,7.40,8.00,101.60,101.40,101.80,5.00,4.30
1817,3/17/2003 0:00:00,12/30/1899 16:00:00,7.60,7.30,8.00,101.90,101.60,102.10,4.90,4.30
1818,3/17/2003 0:00:00,12/30/1899 17:00:00,7.50,7.30,7.90,102.50,102.00,103.20,4.70,4.30
1819,3/17/2003 0:00:00,12/30/1899 18:00:00,7.30,6.90,7.60,103.70,103.00,104.60,4.60,4.30
1820,3/17/2003 0:00:00,12/30/1899 19:00:00,7.00,6.60,7.60,104.90,104.20,105.30,4.60,4.30
1821,3/17/2003 0:00:00,12/30/1899 20:00:00,6.90,6.70,7.20,105.50,105.30,105.60,4.60,4.30
1822,3/17/2003 0:00:00,12/30/1899 21:00:00,6.90,6.50,7.90,105.50,105.40,105.60,4.60,4.30
1823,3/17/2003 0:00:00,12/30/1899 22:00:00,6.90,6.70,7.50,105.40,105.40,105.60,4.60,4.30
1824,3/17/2003 0:00:00,12/30/1899 23:00:00,6.90,6.60,7.30,105.50,105.40,105.80,4.60,4.30
1825,3/18/2003 0:00:00,12/30/1899 0:00:00,6.90,6.70,8.70,105.60,105.40,105.80,4.60,4.30
1826,3/18/2003 0:00:00,12/30/1899 1:00:00,6.90,6.60,7.40,105.60,105.40,105.80,4.60,4.30
1827,3/18/2003 0:00:00,12/30/1899 2:00:00,6.90,6.60,7.20,105.60,105.40,105.80,4.50,4.30
1828,3/18/2003 0:00:00,12/30/1899 3:00:00,6.90,6.70,7.20,105.60,105.40,105.80,4.50,4.30
1829,3/18/2003 0:00:00,12/30/1899 4:00:00,6.90,6.70,7.70,105.60,105.40,105.80,4.50,4.30
1830,3/18/2003 0:00:00,12/30/1899 5:00:00,6.90,6.80,7.20,105.60,105.40,105.80,4.50,4.30
1831,3/18/2003 0:00:00,12/30/1899 6:00:00,6.90,6.70,8.10,105.70,105.60,105.80,4.50,4.30
1832,3/18/2003 0:00:00,12/30/1899 7:00:00,7.00,6.70,7.40,105.70,105.40,105.80,4.50,4.30
1833,3/18/2003 0:00:00,12/30/1899 8:00:00,7.20,6.80,7.70,105.10,104.50,105.60,4.60,4.30
1834,3/18/2003 0:00:00,12/30/1899 9:00:00,7.50,7.00,7.80,103.80,103.00,104.50,4.80,4.30
1835,3/18/2003 0:00:00,12/30/1899 10:00:00,7.70,7.20,8.20,102.60,101.90,103.00,4.90,4.30
1836,3/18/2003 0:00:00,12/30/1899 11:00:00,7.80,7.20,8.30,102.00,101.60,102.10,5.10,4.30
1837,3/18/2003 0:00:00,12/30/1899 12:00:00,7.70,7.20,8.40,101.90,101.60,102.30,4.90,4.30
1838,3/18/2003 0:00:00,12/30/1899 13:00:00,7.80,7.30,8.70,102.00,101.80,102.30,4.90,4.30
1839,3/18/2003 0:00:00,12/30/1899 14:00:00,7.80,7.20,8.20,102.00,101.90,102.40,4.90,4.30
1840,3/18/2003 0:00:00,12/30/1899 15:00:00,7.60,7.00,8.40,102.40,102.10,102.60,4.80,4.30
1841,3/18/2003 0:00:00,12/30/1899 16:00:00,7.60,7.00,8.00,102.70,102.40,103.00,4.70,4.30
1842,3/18/2003 0:00:00,12/30/1899 17:00:00,7.40,7.10,7.80,103.60,103.00,104.20,4.60,4.30
1843,3/18/2003 0:00:00,12/30/1899 18:00:00,7.20,6.80,7.60,104.50,104.00,104.90,4.60,4.30
1844,3/18/2003 0:00:00,12/30/1899 19:00:00,7.00,6.80,7.30,105.10,104.90,105.40,4.60,4.30
1845,3/18/2003 0:00:00,12/30/1899 20:00:00,7.00,6.80,7.30,105.40,105.20,105.60,4.50,4.30
1846,3/18/2003 0:00:00,12/30/1899 21:00:00,7.00,6.70,7.70,105.50,105.40,105.80,4.50,4.30
1847,3/18/2003 0:00:00,12/30/1899 22:00:00,7.10,6.70,8.90,105.60,105.40,105.80,4.50,4.30
1848,3/18/2003 0:00:00,12/30/1899 23:00:00,7.10,6.50,8.80,105.60,105.40,105.80,4.50,4.30
1849,3/19/2003 0:00:00,12/30/1899 0:00:00,7.00,6.80,8.10,105.50,105.40,105.80,4.50,4.30
1850,3/19/2003 0:00:00,12/30/1899 1:00:00,7.00,6.80,7.30,105.80,105.40,105.80,4.50,4.30
1851,3/19/2003 0:00:00,12/30/1899 2:00:00,7.00,6.80,7.50,105.80,105.60,105.80,4.50,4.30
1852,3/19/2003 0:00:00,12/30/1899 3:00:00,7.00,6.80,7.80,105.80,105.60,105.80,4.50,4.30
1853,3/19/2003 0:00:00,12/30/1899 4:00:00,7.00,6.80,7.30,105.80,105.60,105.90,4.50,4.40
1854,3/19/2003 0:00:00,12/30/1899 5:00:00,7.00,6.70,8.30,105.90,105.80,105.90,4.50,4.40
1855,3/19/2003 0:00:00,12/30/1899 6:00:00,7.10,6.50,7.40,105.80,105.80,105.90,4.50,4.40
1856,3/19/2003 0:00:00,12/30/1899 7:00:00,7.00,6.70,7.40,105.80,105.60,105.90,4.50,4.40
1857,3/19/2003 0:00:00,12/30/1899 8:00:00,7.20,6.90,7.60,105.00,104.30,105.60,4.60,4.40
1858,3/19/2003 0:00:00,12/30/1899 9:00:00,7.50,7.10,8.20,103.80,103.10,104.50,4.80,4.20
1859,3/19/2003 0:00:00,12/30/1899 10:00:00,7.70,7.30,8.10,102.70,102.30,103.30,5.00,4.20
1860,3/19/2003 0:00:00,12/30/1899 11:00:00,7.70,7.40,8.10,101.70,101.10,102.30,5.30,4.20
1861,3/19/2003 0:00:00,12/30/1899 12:00:00,7.80,7.40,8.10,100.80,100.40,101.30,5.60,4.20
1862,3/19/2003 0:00:00,12/30/1899 13:00:00,7.80,7.50,8.30,100.40,100.10,100.60,5.60,4.20
1863,3/19/2003 0:00:00,12/30/1899 14:00:00,7.80,7.40,8.10,100.30,100.10,100.40,5.50,4.20
1864,3/19/2003 0:00:00,12/30/1899 15:00:00,7.80,7.50,8.10,100.60,100.30,100.90,5.40,4.20
1865,3/19/2003 0:00:00,12/30/1899 16:00:00,7.90,7.50,8.90,101.30,100.80,101.90,5.10,4.20
1866,3/19/2003 0:00:00,12/30/1899 17:00:00,7.70,7.30,8.00,102.60,101.60,103.50,4.80,4.30
1867,3/19/2003 0:00:00,12/30/1899 18:00:00,7.30,7.00,7.80,104.00,103.30,104.50,4.70,4.30
1868,3/19/2003 0:00:00,12/30/1899 19:00:00,7.10,6.80,7.50,104.90,104.30,105.20,4.60,4.30
1869,3/19/2003 0:00:00,12/30/1899 20:00:00,7.00,6.70,7.30,105.50,105.20,105.60,4.50,4.30
1870,3/19/2003 0:00:00,12/30/1899 21:00:00,7.00,6.80,7.30,105.60,105.60,105.80,4.50,4.40
1871,3/19/2003 0:00:00,12/30/1899 22:00:00,7.00,6.80,7.40,105.70,105.60,105.80,4.50,4.40
1872,3/19/2003 0:00:00,12/30/1899 23:00:00,7.00,6.60,7.50,105.80,105.60,105.80,4.50,4.40
1873,3/20/2003 0:00:00,12/30/1899 0:00:00,7.00,6.80,7.50,105.80,105.60,105.80,4.50,4.40
1874,3/20/2003 0:00:00,12/30/1899 1:00:00,7.10,6.90,7.90,105.80,105.60,105.90,4.40,4.40
1875,3/20/2003 0:00:00,12/30/1899 2:00:00,7.10,6.80,7.70,105.80,105.60,105.90,4.40,4.40
1876,3/20/2003 0:00:00,12/30/1899 3:00:00,7.10,6.90,7.30,105.70,105.60,105.90,4.40,4.40
1877,3/20/2003 0:00:00,12/30/1899 4:00:00,7.10,6.80,7.30,105.80,105.60,105.80,4.40,4.40
1878,3/20/2003 0:00:00,12/30/1899 5:00:00,7.00,6.70,7.50,105.80,105.60,106.00,4.40,4.40
1879,3/20/2003 0:00:00,12/30/1899 6:00:00,7.00,6.60,8.10,105.80,105.60,106.00,4.40,4.40
1880,3/20/2003 0:00:00,12/30/1899 7:00:00,7.00,6.80,7.30,105.80,105.40,106.00,4.50,4.40
1881,3/20/2003 0:00:00,12/30/1899 8:00:00,7.20,6.80,7.70,105.20,104.70,105.60,4.50,4.40
1882,3/20/2003 0:00:00,12/30/1899 9:00:00,7.40,7.10,7.90,104.00,103.10,104.90,4.80,4.30
1883,3/20/2003 0:00:00,12/30/1899 10:00:00,7.70,7.40,8.00,102.70,102.30,103.30,5.00,4.30
1884,3/20/2003 0:00:00,12/30/1899 11:00:00,7.80,7.50,8.00,101.50,101.10,102.30,5.30,4.30
1885,3/20/2003 0:00:00,12/30/1899 12:00:00,7.80,7.60,8.00,100.80,100.30,101.40,5.60,4.20
1886,3/20/2003 0:00:00,12/30/1899 13:00:00,7.80,7.60,8.80,100.20,100.00,100.40,5.50,4.20
1887,3/20/2003 0:00:00,12/30/1899 14:00:00,7.80,7.50,8.30,100.80,100.30,101.10,5.30,4.30
1888,3/20/2003 0:00:00,12/30/1899 15:00:00,8.00,7.60,8.40,100.90,100.60,101.30,5.40,4.30
1889,3/20/2003 0:00:00,12/30/1899 16:00:00,7.90,7.60,8.10,101.30,100.80,101.90,5.20,4.30
1890,3/20/2003 0:00:00,12/30/1899 17:00:00,7.50,7.10,7.90,102.80,101.80,103.80,4.80,4.30
1891,3/20/2003 0:00:00,12/30/1899 18:00:00,7.30,7.00,7.60,104.10,103.60,104.50,4.70,4.30
1892,3/20/2003 0:00:00,12/30/1899 19:00:00,7.10,6.80,7.80,104.80,104.30,105.20,4.70,4.30
1893,3/20/2003 0:00:00,12/30/1899 20:00:00,7.00,6.80,7.30,105.30,105.10,105.60,4.60,4.30
1894,3/20/2003 0:00:00,12/30/1899 21:00:00,7.00,6.80,7.30,105.50,105.40,105.80,4.60,4.30
1895,3/20/2003 0:00:00,12/30/1899 22:00:00,7.00,6.80,7.30,105.60,105.40,105.80,4.60,4.40
1896,3/20/2003 0:00:00,12/30/1899 23:00:00,7.00,6.70,7.30,105.60,105.40,105.80,4.60,4.30
1897,3/21/2003 0:00:00,12/30/1899 0:00:00,6.90,6.60,7.30,105.60,105.60,105.80,4.60,4.30
1898,3/21/2003 0:00:00,12/30/1899 1:00:00,6.90,6.60,7.20,105.60,105.60,105.80,4.60,4.30
1899,3/21/2003 0:00:00,12/30/1899 2:00:00,6.80,6.50,7.10,105.60,105.60,105.80,4.60,4.40
1900,3/21/2003 0:00:00,12/30/1899 3:00:00,6.80,6.50,7.10,105.50,105.40,105.80,4.60,4.30
1901,3/21/2003 0:00:00,12/30/1899 4:00:00,6.80,6.50,7.10,105.40,105.40,105.80,4.60,4.40
1902,3/21/2003 0:00:00,12/30/1899 5:00:00,6.80,6.50,7.00,105.60,105.40,105.80,4.60,4.40
1903,3/21/2003 0:00:00,12/30/1899 6:00:00,6.80,6.60,7.20,105.80,105.60,105.80,4.50,4.40
1904,3/21/2003 0:00:00,12/30/1899 7:00:00,6.90,6.60,7.20,105.70,105.00,105.90,4.60,4.40
1905,3/21/2003 0:00:00,12/30/1899 8:00:00,7.10,6.90,7.80,104.70,104.20,105.40,4.70,4.30
1906,3/21/2003 0:00:00,12/30/1899 9:00:00,7.50,7.10,7.80,103.50,102.90,104.30,4.80,4.30
1907,3/21/2003 0:00:00,12/30/1899 10:00:00,7.70,7.30,8.20,102.70,102.30,103.10,5.00,4.30
1908,3/21/2003 0:00:00,12/30/1899 11:00:00,7.80,7.40,8.10,102.10,101.40,102.40,5.20,4.30
1909,3/21/2003 0:00:00,12/30/1899 12:00:00,7.80,6.70,8.70,101.50,101.30,101.80,5.20,4.30
1910,3/21/2003 0:00:00,12/30/1899 13:00:00,7.70,7.40,8.20,102.00,101.40,102.30,5.00,4.30
1911,3/21/2003 0:00:00,12/30/1899 14:00:00,7.70,7.30,7.90,102.30,101.90,102.60,4.90,4.30
1912,3/21/2003 0:00:00,12/30/1899 15:00:00,7.70,7.20,8.20,102.50,102.30,102.80,4.90,4.30
1913,3/21/2003 0:00:00,12/30/1899 16:00:00,7.70,7.30,8.00,102.80,102.60,103.10,5.00,4.30
1914,3/21/2003 0:00:00,12/30/1899 17:00:00,7.60,7.20,8.00,102.80,102.40,103.30,4.80,4.30
1915,3/21/2003 0:00:00,12/30/1899 18:00:00,7.30,6.90,8.40,103.80,103.10,104.50,4.80,4.30
1916,3/21/2003 0:00:00,12/30/1899 19:00:00,7.00,6.80,7.40,104.80,104.30,105.20,4.80,4.30
1917,3/21/2003 0:00:00,12/30/1899 20:00:00,6.90,6.60,7.40,105.30,105.00,105.40,4.70,4.30
1918,3/21/2003 0:00:00,12/30/1899 21:00:00,7.00,6.60,7.40,105.40,105.20,105.40,4.70,4.30
1919,3/21/2003 0:00:00,12/30/1899 22:00:00,7.00,6.70,7.30,105.40,105.20,105.40,4.70,4.30
1920,3/21/2003 0:00:00,12/30/1899 23:00:00,7.00,6.60,8.40,105.40,105.20,105.60,4.70,4.30
1921,3/22/2003 0:00:00,12/30/1899 0:00:00,7.00,6.60,7.20,105.50,105.40,105.60,4.70,4.30
1922,3/22/2003 0:00:00,12/30/1899 1:00:00,7.20,6.60,8.30,105.40,105.40,105.60,4.70,4.30
1923,3/22/2003 0:00:00,12/30/1899 2:00:00,7.00,6.70,10.40,105.40,105.40,105.70,4.60,4.30
1924,3/22/2003 0:00:00,12/30/1899 3:00:00,7.10,6.70,8.80,105.40,105.20,105.60,4.70,4.30
1925,3/22/2003 0:00:00,12/30/1899 4:00:00,7.00,6.40,8.60,105.40,105.20,105.60,4.70,4.30
1926,3/22/2003 0:00:00,12/30/1899 5:00:00,7.00,6.80,7.40,105.40,105.20,105.60,4.70,4.30
1927,3/22/2003 0:00:00,12/30/1899 6:00:00,7.00,6.80,7.50,105.30,105.20,105.60,4.70,4.30
1928,3/22/2003 0:00:00,12/30/1899 7:00:00,7.00,6.80,7.40,105.30,104.90,105.60,4.70,4.30
1929,3/22/2003 0:00:00,12/30/1899 8:00:00,7.20,6.90,7.80,104.50,104.20,105.20,4.70,4.30
1930,3/22/2003 0:00:00,12/30/1899 9:00:00,7.40,7.00,7.80,104.00,103.60,104.50,4.80,4.30
1931,3/22/2003 0:00:00,12/30/1899 10:00:00,7.60,7.30,7.90,103.30,102.90,103.80,4.80,4.30
1932,3/22/2003 0:00:00,12/30/1899 11:00:00,7.60,7.30,7.90,102.90,102.90,103.10,4.80,4.30
1933,3/22/2003 0:00:00,12/30/1899 12:00:00,7.50,7.30,8.20,103.10,102.90,103.30,4.80,4.30
1934,3/22/2003 0:00:00,12/30/1899 13:00:00,7.60,7.30,8.10,102.90,102.80,103.30,4.90,4.30
1935,3/22/2003 0:00:00,12/30/1899 14:00:00,7.60,7.30,8.10,102.80,102.60,102.90,4.90,4.30
1936,3/22/2003 0:00:00,12/30/1899 15:00:00,7.60,7.30,8.10,102.90,102.60,103.30,4.90,4.30
1937,3/22/2003 0:00:00,12/30/1899 16:00:00,7.60,7.30,8.00,102.50,102.10,103.10,4.80,4.30
1938,3/22/2003 0:00:00,12/30/1899 17:00:00,7.40,6.90,8.20,103.50,103.00,104.00,4.80,4.30
1939,3/22/2003 0:00:00,12/30/1899 18:00:00,7.20,6.90,7.60,104.20,103.80,104.50,4.80,4.30
1940,3/22/2003 0:00:00,12/30/1899 19:00:00,7.10,6.80,7.50,104.70,104.40,105.10,4.80,4.30
1941,3/22/2003 0:00:00,12/30/1899 20:00:00,7.00,6.80,7.30,105.10,104.90,105.20,4.70,4.30
1942,3/22/2003 0:00:00,12/30/1899 21:00:00,7.00,6.60,7.70,105.20,105.10,105.20,4.80,4.30
1943,3/22/2003 0:00:00,12/30/1899 22:00:00,7.00,6.60,7.30,105.20,105.10,105.40,4.70,4.30
1944,3/22/2003 0:00:00,12/30/1899 23:00:00,6.90,6.70,7.20,105.20,105.10,105.40,4.80,4.30
1945,3/23/2003 0:00:00,12/30/1899 0:00:00,7.10,6.80,7.50,105.20,105.10,105.40,4.80,4.30
1946,3/23/2003 0:00:00,12/30/1899 1:00:00,7.10,6.90,7.30,105.30,105.10,105.30,4.80,4.30
1947,3/23/2003 0:00:00,12/30/1899 2:00:00,7.00,6.40,7.30,105.30,105.10,105.40,4.80,4.30
1948,3/23/2003 0:00:00,12/30/1899 3:00:00,6.90,6.60,7.40,105.30,105.10,105.40,4.70,4.30
1949,3/23/2003 0:00:00,12/30/1899 4:00:00,6.90,6.70,7.30,105.30,105.10,105.40,4.70,4.30
1950,3/23/2003 0:00:00,12/30/1899 5:00:00,6.90,6.70,7.30,105.30,105.10,105.40,4.70,4.30
1951,3/23/2003 0:00:00,12/30/1899 6:00:00,6.90,6.70,7.40,105.40,105.30,105.50,4.70,4.30
1952,3/23/2003 0:00:00,12/30/1899 7:00:00,6.90,6.60,7.50,105.40,105.30,105.60,4.70,4.30
1953,3/23/2003 0:00:00,12/30/1899 8:00:00,7.10,6.80,7.50,104.90,104.40,105.60,4.70,4.30
1954,3/23/2003 0:00:00,12/30/1899 9:00:00,7.40,7.10,7.80,103.90,103.30,104.40,4.80,4.30
1955,3/23/2003 0:00:00,12/30/1899 10:00:00,7.60,7.30,7.90,103.10,102.60,103.70,4.90,4.30
1956,3/23/2003 0:00:00,12/30/1899 11:00:00,7.70,7.40,9.10,102.20,101.40,102.80,5.20,4.30
1957,3/23/2003 0:00:00,12/30/1899 12:00:00,7.70,7.30,7.90,101.90,101.40,102.40,4.90,4.30
1958,3/23/2003 0:00:00,12/30/1899 13:00:00,7.40,7.00,7.80,103.40,102.30,104.70,4.40,4.30
1959,3/23/2003 0:00:00,12/30/1899 14:00:00,7.50,7.10,7.90,104.00,102.30,104.90,5.20,4.30
1960,3/23/2003 0:00:00,12/30/1899 15:00:00,7.60,7.30,7.90,101.80,101.10,102.30,5.40,4.30
1961,3/23/2003 0:00:00,12/30/1899 16:00:00,7.60,7.30,7.90,101.40,101.10,101.90,5.20,4.30
1962,3/23/2003 0:00:00,12/30/1899 17:00:00,7.40,6.90,7.90,102.70,101.80,103.80,4.80,4.30
1963,3/23/2003 0:00:00,12/30/1899 18:00:00,7.20,6.90,7.60,104.40,103.70,105.10,4.60,4.30
1964,3/23/2003 0:00:00,12/30/1899 19:00:00,7.10,6.80,7.70,105.10,104.70,105.60,4.60,4.30
1965,3/23/2003 0:00:00,12/30/1899 20:00:00,6.90,6.50,7.60,105.60,105.40,105.80,4.60,4.30
1966,3/23/2003 0:00:00,12/30/1899 21:00:00,6.90,6.60,7.30,105.70,105.60,106.00,4.60,4.40
1967,3/23/2003 0:00:00,12/30/1899 22:00:00,6.90,6.60,7.20,105.80,105.60,106.00,4.50,4.40
1968,3/23/2003 0:00:00,12/30/1899 23:00:00,7.00,6.80,7.30,105.90,105.60,106.00,4.50,4.40
1969,3/24/2003 0:00:00,12/30/1899 0:00:00,7.00,6.30,8.20,106.00,105.80,106.10,4.50,4.40
1970,3/24/2003 0:00:00,12/30/1899 1:00:00,7.00,6.80,7.30,106.00,105.80,106.10,4.50,4.40
1971,3/24/2003 0:00:00,12/30/1899 2:00:00,7.00,6.30,7.70,105.90,105.80,106.10,4.50,4.40
1972,3/24/2003 0:00:00,12/30/1899 3:00:00,7.00,6.30,8.60,105.90,105.80,106.10,4.40,4.40
1973,3/24/2003 0:00:00,12/30/1899 4:00:00,6.90,6.70,7.40,106.00,105.80,106.00,4.40,4.40
1974,3/24/2003 0:00:00,12/30/1899 5:00:00,6.90,6.70,7.20,106.00,105.80,106.10,4.40,4.40
1975,3/24/2003 0:00:00,12/30/1899 6:00:00,6.90,6.70,7.20,106.00,105.80,106.10,4.40,4.40
1976,3/24/2003 0:00:00,12/30/1899 7:00:00,6.90,6.60,7.20,105.90,105.80,106.10,4.40,4.40
1977,3/24/2003 0:00:00,12/30/1899 8:00:00,7.10,6.80,7.70,105.50,105.10,106.00,4.50,4.30
1978,3/24/2003 0:00:00,12/30/1899 9:00:00,7.30,6.90,7.70,104.40,103.50,105.10,4.80,4.30
1979,3/24/2003 0:00:00,12/30/1899 10:00:00,7.60,7.20,8.30,102.70,102.10,103.50,5.20,4.30
1980,3/24/2003 0:00:00,12/30/1899 11:00:00,7.60,7.20,8.20,101.60,101.30,102.10,5.10,4.30
1981,3/24/2003 0:00:00,12/30/1899 12:00:00,7.60,7.40,8.10,101.20,100.80,101.80,5.50,4.30
1982,3/24/2003 0:00:00,12/30/1899 13:00:00,7.60,7.40,8.00,100.90,100.80,101.10,5.40,4.30
1983,3/24/2003 0:00:00,12/30/1899 14:00:00,7.60,7.30,7.90,101.40,100.90,101.90,5.20,4.30
1984,3/24/2003 0:00:00,12/30/1899 15:00:00,7.50,7.30,7.90,102.00,101.80,102.30,5.10,4.30
1985,3/24/2003 0:00:00,12/30/1899 16:00:00,7.50,7.20,7.70,102.20,101.90,102.30,5.20,4.30
1986,3/24/2003 0:00:00,12/30/1899 17:00:00,7.40,7.20,7.80,102.70,101.90,103.60,4.80,4.30
1987,3/24/2003 0:00:00,12/30/1899 18:00:00,7.20,6.90,7.60,104.20,103.50,104.70,4.70,4.30
1988,3/24/2003 0:00:00,12/30/1899 19:00:00,7.10,6.90,7.50,104.90,104.50,105.40,4.60,4.30
1989,3/24/2003 0:00:00,12/30/1899 20:00:00,6.90,6.30,7.50,105.60,105.20,105.80,4.60,4.30
1990,3/24/2003 0:00:00,12/30/1899 21:00:00,6.90,6.50,7.30,105.80,105.80,106.10,4.50,4.40
1991,3/24/2003 0:00:00,12/30/1899 22:00:00,6.90,6.60,7.40,105.90,105.80,106.10,4.50,4.40
1992,3/24/2003 0:00:00,12/30/1899 23:00:00,6.90,6.70,7.20,106.00,105.80,106.10,4.50,4.40
1993,3/25/2003 0:00:00,12/30/1899 0:00:00,7.00,6.60,7.60,106.00,105.90,106.30,4.40,4.40
1994,3/25/2003 0:00:00,12/30/1899 1:00:00,7.10,6.80,7.40,106.10,105.90,106.30,4.50,4.40
1995,3/25/2003 0:00:00,12/30/1899 2:00:00,7.20,6.90,7.60,106.00,105.80,106.10,4.50,4.40
1996,3/25/2003 0:00:00,12/30/1899 3:00:00,7.20,6.80,7.50,105.90,105.70,105.90,4.50,4.40
1997,3/25/2003 0:00:00,12/30/1899 4:00:00,7.00,6.60,7.30,105.90,105.70,105.90,4.50,4.40
1998,3/25/2003 0:00:00,12/30/1899 5:00:00,6.90,6.50,7.30,105.70,105.70,105.90,4.60,4.40
1999,3/25/2003 0:00:00,12/30/1899 6:00:00,6.90,6.50,7.30,105.70,105.70,105.90,4.60,4.40
2000,3/25/2003 0:00:00,12/30/1899 7:00:00,7.00,6.70,7.70,105.80,105.60,106.10,4.60,4.40
2001,3/25/2003 0:00:00,12/30/1899 8:00:00,7.20,6.30,8.60,105.10,104.50,105.70,4.70,4.40
2002,3/25/2003 0:00:00,12/30/1899 9:00:00,7.50,6.90,8.20,103.80,103.10,104.50,4.80,4.30
2003,3/25/2003 0:00:00,12/30/1899 10:00:00,7.70,7.30,8.10,103.00,102.40,103.40,4.90,4.30
2004,3/25/2003 0:00:00,12/30/1899 11:00:00,7.80,7.50,8.00,102.30,101.80,102.80,5.20,4.30
2005,3/25/2003 0:00:00,12/30/1899 12:00:00,7.80,7.50,8.20,101.80,101.40,102.10,5.00,4.30
2006,3/25/2003 0:00:00,12/30/1899 13:00:00,7.80,7.60,8.00,101.70,101.30,102.10,5.40,4.30
2007,3/25/2003 0:00:00,12/30/1899 14:00:00,7.80,7.50,8.10,101.10,100.80,101.40,5.40,4.20
2008,3/25/2003 0:00:00,12/30/1899 15:00:00,7.80,7.50,8.10,101.30,100.90,101.80,5.00,4.20
2009,3/25/2003 0:00:00,12/30/1899 16:00:00,7.50,7.20,7.90,102.70,101.80,103.50,4.80,4.30
2010,3/25/2003 0:00:00,12/30/1899 17:00:00,7.50,7.30,7.80,103.50,103.30,103.60,4.80,4.30
2011,3/25/2003 0:00:00,12/30/1899 18:00:00,7.40,7.10,7.80,103.70,103.50,104.20,4.70,4.30
2012,3/25/2003 0:00:00,12/30/1899 19:00:00,7.10,6.40,7.90,104.70,104.20,105.20,4.70,4.30
2013,3/25/2003 0:00:00,12/30/1899 20:00:00,7.00,6.70,7.40,105.40,104.90,105.60,4.60,4.30
2014,3/25/2003 0:00:00,12/30/1899 21:00:00,6.90,6.70,7.30,105.50,105.20,105.80,4.70,4.30
2015,3/25/2003 0:00:00,12/30/1899 22:00:00,6.90,6.60,7.40,105.60,105.40,106.00,4.60,4.30
2016,3/25/2003 0:00:00,12/30/1899 23:00:00,6.90,6.50,7.50,105.70,105.60,106.00,4.60,4.30
2017,3/26/2003 0:00:00,12/30/1899 0:00:00,6.90,6.70,7.50,105.70,105.40,105.80,4.70,4.30
2018,3/26/2003 0:00:00,12/30/1899 1:00:00,6.90,6.60,7.70,105.60,105.40,105.80,4.70,4.30
2019,3/26/2003 0:00:00,12/30/1899 2:00:00,6.90,6.60,8.20,105.60,105.40,105.80,4.70,4.30
2020,3/26/2003 0:00:00,12/30/1899 3:00:00,6.90,6.70,7.70,105.60,105.40,105.60,4.70,4.30
2021,3/26/2003 0:00:00,12/30/1899 4:00:00,6.90,6.60,7.50,105.60,105.40,105.80,4.70,4.30
2022,3/26/2003 0:00:00,12/30/1899 5:00:00,6.90,6.70,7.20,105.50,105.40,105.80,4.70,4.30
2023,3/26/2003 0:00:00,12/30/1899 6:00:00,6.90,6.70,7.30,105.40,105.40,105.80,4.70,4.30
2024,3/26/2003 0:00:00,12/30/1899 7:00:00,6.90,6.70,7.30,105.40,105.20,105.80,4.70,4.30
2025,3/26/2003 0:00:00,12/30/1899 8:00:00,7.10,6.70,7.40,105.00,104.50,105.60,4.80,4.30
2026,3/26/2003 0:00:00,12/30/1899 9:00:00,7.50,7.00,7.80,104.00,103.50,104.50,4.80,4.30
2027,3/26/2003 0:00:00,12/30/1899 10:00:00,7.60,7.30,8.10,103.20,103.10,103.70,4.80,4.30
2028,3/26/2003 0:00:00,12/30/1899 11:00:00,7.70,7.30,8.20,103.00,102.80,103.30,4.80,4.30
2029,3/26/2003 0:00:00,12/30/1899 12:00:00,7.70,7.50,7.90,102.80,102.60,103.00,4.80,4.30
2030,3/26/2003 0:00:00,12/30/1899 13:00:00,7.80,7.30,8.60,102.50,102.30,102.80,4.80,4.30
2031,3/26/2003 0:00:00,12/30/1899 14:00:00,7.80,7.40,8.40,102.40,102.10,102.80,5.00,4.30
2032,3/26/2003 0:00:00,12/30/1899 15:00:00,7.70,7.40,8.20,102.30,102.00,102.50,4.90,4.30
2033,3/26/2003 0:00:00,12/30/1899 16:00:00,7.40,7.00,7.80,103.40,102.30,105.10,4.40,4.30
2034,3/26/2003 0:00:00,12/30/1899 17:00:00,7.10,6.70,7.30,105.00,104.90,105.30,4.60,4.30
2035,3/26/2003 0:00:00,12/30/1899 18:00:00,7.00,6.80,7.30,105.30,105.10,105.30,4.60,4.30
2036,3/26/2003 0:00:00,12/30/1899 19:00:00,6.90,6.50,7.40,105.40,105.10,105.60,4.60,4.30
2037,3/26/2003 0:00:00,12/30/1899 20:00:00,6.90,6.60,7.30,105.70,105.50,106.00,4.50,4.30
2038,3/26/2003 0:00:00,12/30/1899 21:00:00,6.80,6.60,7.20,105.80,105.80,106.00,4.50,4.30
2039,3/26/2003 0:00:00,12/30/1899 22:00:00,6.80,6.50,7.20,105.90,105.60,106.00,4.60,4.40
2040,3/26/2003 0:00:00,12/30/1899 23:00:00,6.90,6.60,7.20,105.80,105.60,106.00,4.60,4.40
2041,3/27/2003 0:00:00,12/30/1899 0:00:00,6.80,6.50,7.20,105.80,105.60,106.00,4.60,4.30
2042,3/27/2003 0:00:00,12/30/1899 1:00:00,6.80,6.50,7.30,105.90,105.60,106.00,4.60,4.40
2043,3/27/2003 0:00:00,12/30/1899 2:00:00,6.80,6.50,7.80,105.90,105.80,106.00,4.50,4.40
2044,3/27/2003 0:00:00,12/30/1899 3:00:00,6.90,6.50,7.20,105.80,105.80,106.00,4.50,4.40
2045,3/27/2003 0:00:00,12/30/1899 4:00:00,6.90,6.60,7.20,105.90,105.80,106.00,4.50,4.30
2046,3/27/2003 0:00:00,12/30/1899 5:00:00,6.80,6.50,7.20,105.90,105.80,106.10,4.50,4.40
2047,3/27/2003 0:00:00,12/30/1899 6:00:00,6.80,6.40,7.20,106.00,105.80,106.00,4.50,4.40
2048,3/27/2003 0:00:00,12/30/1899 7:00:00,6.80,6.60,7.20,105.90,105.60,106.10,4.50,4.40
2049,3/27/2003 0:00:00,12/30/1899 8:00:00,7.20,6.80,7.70,105.20,104.30,105.80,4.60,4.30
2050,3/27/2003 0:00:00,12/30/1899 9:00:00,7.40,3.60,7.90,103.70,103.00,104.50,4.90,4.30
2051,3/27/2003 0:00:00,12/30/1899 10:00:00,7.50,6.90,7.80,102.50,102.10,103.00,5.00,4.30
2052,3/27/2003 0:00:00,12/30/1899 11:00:00,7.70,7.40,8.40,101.90,101.60,102.30,5.20,4.30
2053,3/27/2003 0:00:00,12/30/1899 12:00:00,7.80,7.50,8.10,101.60,101.40,101.80,5.10,4.30
2054,3/27/2003 0:00:00,12/30/1899 13:00:00,7.80,7.50,8.40,101.70,101.40,101.80,5.10,4.30
2055,3/27/2003 0:00:00,12/30/1899 14:00:00,7.90,7.60,8.30,101.60,101.40,101.80,5.10,4.30
2056,3/27/2003 0:00:00,12/30/1899 15:00:00,7.90,7.60,8.20,101.80,101.60,101.90,5.10,4.30
2057,3/27/2003 0:00:00,12/30/1899 16:00:00,7.90,7.60,8.20,102.10,101.80,102.60,5.00,4.30
2058,3/27/2003 0:00:00,12/30/1899 17:00:00,7.90,7.60,8.20,102.80,102.30,103.10,4.80,4.30
2059,3/27/2003 0:00:00,12/30/1899 18:00:00,7.60,7.20,8.10,103.50,102.90,104.30,4.60,4.30
2060,3/27/2003 0:00:00,12/30/1899 19:00:00,7.10,6.70,7.60,104.90,104.20,105.60,4.50,4.30
2061,3/27/2003 0:00:00,12/30/1899 20:00:00,6.80,6.60,7.20,105.70,105.40,105.90,4.60,4.30
2062,3/27/2003 0:00:00,12/30/1899 21:00:00,6.80,6.60,7.20,105.90,105.70,106.10,4.50,4.40
2063,3/27/2003 0:00:00,12/30/1899 22:00:00,6.80,6.60,7.60,106.00,105.70,106.10,4.60,4.40
2064,3/27/2003 0:00:00,12/30/1899 23:00:00,6.80,6.50,7.80,106.10,105.90,106.10,4.50,4.40
2065,3/28/2003 0:00:00,12/30/1899 0:00:00,7.00,6.70,7.30,106.00,105.90,106.10,4.60,4.40
2066,3/28/2003 0:00:00,12/30/1899 1:00:00,7.00,6.80,7.30,106.00,105.90,106.30,4.60,4.40
2067,3/28/2003 0:00:00,12/30/1899 2:00:00,6.80,6.50,7.60,106.10,105.90,106.10,4.50,4.40
2068,3/28/2003 0:00:00,12/30/1899 3:00:00,6.80,6.50,7.50,106.20,105.90,106.30,4.50,4.40
2069,3/28/2003 0:00:00,12/30/1899 4:00:00,6.80,6.40,7.70,106.30,106.10,106.30,4.40,4.40
2070,3/28/2003 0:00:00,12/30/1899 5:00:00,6.80,6.60,7.30,106.30,106.10,106.40,4.40,4.40
2071,3/28/2003 0:00:00,12/30/1899 6:00:00,6.80,6.40,7.40,106.20,106.10,106.40,4.40,4.40
2072,3/28/2003 0:00:00,12/30/1899 7:00:00,6.90,6.60,7.20,106.20,105.90,106.40,4.40,4.40
2073,3/28/2003 0:00:00,12/30/1899 8:00:00,7.10,6.60,7.30,105.70,105.20,106.20,4.50,4.30
2074,3/28/2003 0:00:00,12/30/1899 9:00:00,7.30,3.80,7.90,104.50,103.80,105.20,4.80,4.20
2075,3/28/2003 0:00:00,12/30/1899 10:00:00,7.70,7.20,8.20,103.00,102.20,103.80,5.20,4.20
2076,3/28/2003 0:00:00,12/30/1899 11:00:00,7.90,7.60,8.40,101.80,101.40,102.40,5.40,4.30
2077,3/28/2003 0:00:00,12/30/1899 12:00:00,7.90,7.60,8.30,101.10,100.80,101.40,5.60,4.30
2078,3/28/2003 0:00:00,12/30/1899 13:00:00,7.70,7.40,8.00,100.60,100.40,100.90,5.40,4.30
2079,3/28/2003 0:00:00,12/30/1899 14:00:00,7.80,7.50,8.20,101.70,100.90,102.20,5.10,4.30
2080,3/28/2003 0:00:00,12/30/1899 15:00:00,7.80,7.50,8.40,102.60,102.10,103.10,5.30,4.30
2081,3/28/2003 0:00:00,12/30/1899 16:00:00,7.80,7.60,8.20,101.80,101.60,102.40,5.20,4.30
2082,3/28/2003 0:00:00,12/30/1899 17:00:00,7.70,7.40,7.90,102.70,101.90,103.80,4.70,4.30
2083,3/28/2003 0:00:00,12/30/1899 18:00:00,7.20,6.90,7.90,104.50,103.60,105.00,4.60,4.30
2084,3/28/2003 0:00:00,12/30/1899 19:00:00,6.90,6.50,7.30,105.20,104.80,105.70,4.50,4.30
2085,3/28/2003 0:00:00,12/30/1899 20:00:00,6.80,6.60,7.20,105.80,105.30,106.10,4.50,4.40
2086,3/28/2003 0:00:00,12/30/1899 21:00:00,6.80,6.60,7.70,106.10,105.90,106.10,4.50,4.40
2087,3/28/2003 0:00:00,12/30/1899 22:00:00,6.70,6.50,7.20,106.10,105.90,106.10,4.50,4.40
2088,3/28/2003 0:00:00,12/30/1899 23:00:00,6.70,6.40,7.00,106.10,105.90,106.20,4.50,4.40
2089,3/29/2003 0:00:00,12/30/1899 0:00:00,6.70,6.50,7.20,106.10,105.90,106.20,4.50,4.40
2090,3/29/2003 0:00:00,12/30/1899 1:00:00,6.70,6.50,7.20,106.10,105.90,106.20,4.40,4.40
2091,3/29/2003 0:00:00,12/30/1899 2:00:00,6.70,6.30,7.20,106.10,105.90,106.20,4.40,4.40
2092,3/29/2003 0:00:00,12/30/1899 3:00:00,6.70,6.40,7.00,106.10,105.90,106.20,4.40,4.40
2093,3/29/2003 0:00:00,12/30/1899 4:00:00,6.70,6.40,7.20,106.10,106.10,106.40,4.40,4.40
2094,3/29/2003 0:00:00,12/30/1899 5:00:00,6.70,6.30,7.20,106.20,106.10,106.40,4.40,4.40
2095,3/29/2003 0:00:00,12/30/1899 6:00:00,6.70,6.30,7.80,106.30,106.20,106.60,4.40,4.40
2096,3/29/2003 0:00:00,12/30/1899 7:00:00,6.80,5.90,7.70,106.20,105.90,106.40,4.40,4.40
2097,3/29/2003 0:00:00,12/30/1899 8:00:00,6.90,6.30,7.50,105.60,104.80,106.00,4.50,4.40
2098,3/29/2003 0:00:00,12/30/1899 9:00:00,6.90,6.50,7.30,104.40,103.60,105.00,4.80,4.30
2099,3/29/2003 0:00:00,12/30/1899 10:00:00,7.00,6.70,7.40,103.10,102.20,103.90,5.20,4.30
2100,3/29/2003 0:00:00,12/30/1899 11:00:00,7.20,6.80,8.00,101.80,101.20,102.40,5.40,4.20
2101,3/29/2003 0:00:00,12/30/1899 12:00:00,7.10,6.70,7.30,101.00,100.80,101.40,5.50,4.30
2102,3/29/2003 0:00:00,12/30/1899 13:00:00,7.10,6.70,7.40,100.90,100.80,101.10,5.60,4.20
2103,3/29/2003 0:00:00,12/30/1899 14:00:00,7.10,6.50,7.50,100.70,100.40,100.90,5.60,4.20
2104,3/29/2003 0:00:00,12/30/1899 15:00:00,7.20,6.80,7.40,100.90,100.80,101.10,5.50,4.30
2105,3/29/2003 0:00:00,12/30/1899 16:00:00,7.20,6.90,7.60,101.40,100.90,101.90,5.20,4.20
2106,3/29/2003 0:00:00,12/30/1899 17:00:00,7.20,6.80,7.60,102.60,101.70,103.40,4.80,4.30
2107,3/29/2003 0:00:00,12/30/1899 18:00:00,7.00,6.80,7.50,104.10,103.30,104.60,4.70,4.30
2108,3/29/2003 0:00:00,12/30/1899 19:00:00,6.90,6.50,7.40,104.80,104.30,105.30,4.60,4.30
2109,3/29/2003 0:00:00,12/30/1899 20:00:00,6.70,6.40,7.10,105.50,105.00,105.90,4.70,4.30
2110,3/29/2003 0:00:00,12/30/1899 21:00:00,6.60,6.30,7.00,105.70,105.50,105.90,4.70,4.30
2111,3/29/2003 0:00:00,12/30/1899 22:00:00,6.60,6.20,7.20,105.70,105.50,105.90,4.60,4.30
2112,3/29/2003 0:00:00,12/30/1899 23:00:00,6.60,6.30,6.90,105.80,105.70,106.00,4.50,4.30
2113,3/30/2003 0:00:00,12/30/1899 0:00:00,6.60,6.30,7.80,105.90,105.70,106.00,4.50,4.40
2114,3/30/2003 0:00:00,12/30/1899 1:00:00,6.60,6.30,7.10,106.00,105.90,106.00,4.50,4.30
2115,3/30/2003 0:00:00,12/30/1899 2:00:00,6.70,6.30,7.20,106.00,105.90,106.00,4.60,4.30
2116,3/30/2003 0:00:00,12/30/1899 3:00:00,6.60,6.20,7.00,106.00,105.90,106.00,4.50,4.40
2117,3/30/2003 0:00:00,12/30/1899 4:00:00,6.60,6.20,6.80,106.00,105.90,106.00,4.50,4.40
2118,3/30/2003 0:00:00,12/30/1899 5:00:00,6.60,6.30,7.10,106.00,105.70,106.00,4.50,4.40
2119,3/30/2003 0:00:00,12/30/1899 6:00:00,6.60,6.30,7.00,105.90,105.90,106.00,4.50,4.30
2120,3/30/2003 0:00:00,12/30/1899 7:00:00,6.80,6.20,7.90,105.80,105.50,106.00,4.60,4.40
2121,3/30/2003 0:00:00,12/30/1899 8:00:00,7.20,6.40,8.30,104.80,103.80,105.50,4.80,4.30
2122,3/30/2003 0:00:00,12/30/1899 9:00:00,8.50,7.80,9.20,103.30,102.60,104.10,5.10,4.20
2123,3/30/2003 0:00:00,12/30/1899 10:00:00,9.10,8.70,9.40,102.30,102.10,102.70,5.00,4.20
2124,3/30/2003 0:00:00,12/30/1899 11:00:00,8.40,7.70,9.30,102.30,102.10,102.60,5.00,4.30
2125,3/30/2003 0:00:00,12/30/1899 12:00:00,8.00,7.70,8.30,101.70,101.20,102.60,5.40,4.20
2126,3/30/2003 0:00:00,12/30/1899 13:00:00,8.10,7.90,8.30,100.90,100.60,101.20,5.50,4.20
2127,3/30/2003 0:00:00,12/30/1899 14:00:00,8.20,7.90,9.10,100.70,100.40,100.90,5.50,4.20
2128,3/30/2003 0:00:00,12/30/1899 15:00:00,8.20,7.90,9.30,101.30,100.80,101.90,5.40,4.20
2129,3/30/2003 0:00:00,12/30/1899 16:00:00,8.50,8.10,9.50,101.30,101.10,101.60,5.40,4.20
2130,3/30/2003 0:00:00,12/30/1899 17:00:00,8.10,7.50,9.00,102.20,101.40,103.30,5.00,4.20
2131,3/30/2003 0:00:00,12/30/1899 18:00:00,7.60,7.30,8.10,103.80,102.90,104.50,4.80,4.20
2132,3/30/2003 0:00:00,12/30/1899 19:00:00,7.20,6.70,7.80,104.70,104.30,105.20,4.70,4.30
2133,3/30/2003 0:00:00,12/30/1899 20:00:00,6.80,6.50,7.30,105.40,105.00,105.70,4.60,4.30
2134,3/30/2003 0:00:00,12/30/1899 21:00:00,6.80,6.50,7.30,105.70,105.50,105.90,4.60,4.30
2135,3/30/2003 0:00:00,12/30/1899 22:00:00,6.80,6.50,7.30,104.90,91.30,105.90,4.60,4.30
2136,3/30/2003 0:00:00,12/30/1899 23:00:00,6.90,6.50,7.70,99.40,85.20,105.90,4.60,4.30
2137,3/31/2003 0:00:00,12/30/1899 0:00:00,6.80,6.00,7.20,105.70,105.70,105.90,4.60,4.30
2138,3/31/2003 0:00:00,12/30/1899 1:00:00,6.80,6.40,7.10,105.70,105.50,105.90,4.60,4.30
2139,3/31/2003 0:00:00,12/30/1899 2:00:00,6.80,6.20,7.20,105.70,105.50,105.90,4.60,4.30
2140,3/31/2003 0:00:00,12/30/1899 3:00:00,6.70,6.40,7.10,105.70,105.40,105.70,4.60,4.30
2141,3/31/2003 0:00:00,12/30/1899 4:00:00,6.70,6.50,7.00,105.60,104.00,105.70,4.60,4.30
2142,3/31/2003 0:00:00,12/30/1899 5:00:00,6.70,6.50,7.20,105.70,105.60,105.70,4.60,4.30
2143,3/31/2003 0:00:00,12/30/1899 6:00:00,6.70,6.40,7.30,105.70,105.60,105.70,4.60,4.40
2144,3/31/2003 0:00:00,12/30/1899 7:00:00,7.40,6.70,8.10,105.40,105.00,105.70,4.70,4.30
2145,3/31/2003 0:00:00,12/30/1899 8:00:00,7.90,7.30,8.60,104.40,103.80,105.20,4.80,4.30
2146,3/31/2003 0:00:00,12/30/1899 9:00:00,8.20,7.80,8.60,103.40,102.90,104.00,4.90,4.30
2147,3/31/2003 0:00:00,12/30/1899 10:00:00,8.60,8.10,9.70,102.60,102.10,103.10,5.10,4.20
2148,3/31/2003 0:00:00,12/30/1899 11:00:00,8.70,8.30,10.00,101.80,101.60,102.30,5.20,4.20
2149,3/31/2003 0:00:00,12/30/1899 12:00:00,8.70,8.30,9.60,101.30,100.60,101.80,5.70,4.20
2150,3/31/2003 0:00:00,12/30/1899 13:00:00,8.60,8.00,9.30,100.30,99.80,100.60,5.40,4.20
2151,3/31/2003 0:00:00,12/30/1899 14:00:00,8.50,8.10,9.50,100.90,100.60,101.30,5.20,4.20
2152,3/31/2003 0:00:00,12/30/1899 15:00:00,8.20,7.90,8.50,101.70,101.10,102.30,5.10,4.20
2153,3/31/2003 0:00:00,12/30/1899 16:00:00,8.00,7.80,9.10,102.50,102.10,102.80,5.00,4.20
2154,3/31/2003 0:00:00,12/30/1899 17:00:00,7.80,7.50,9.10,102.90,102.60,103.10,4.90,4.20
2155,3/31/2003 0:00:00,12/30/1899 18:00:00,7.70,7.30,9.00,103.30,103.00,103.80,4.90,4.20
2156,3/31/2003 0:00:00,12/30/1899 19:00:00,7.20,6.60,8.60,104.10,103.50,104.70,4.80,4.20
2157,3/31/2003 0:00:00,12/30/1899 20:00:00,6.90,6.50,8.00,105.00,104.70,105.30,4.80,4.20
2158,3/31/2003 0:00:00,12/30/1899 21:00:00,6.80,6.60,7.90,105.30,105.10,105.30,4.80,4.20
2159,3/31/2003 0:00:00,12/30/1899 22:00:00,6.90,6.60,7.20,105.30,105.10,105.40,4.80,4.20
2160,3/31/2003 0:00:00,12/30/1899 23:00:00,6.90,6.60,7.20,105.30,105.10,105.40,4.80,4.20
2161,4/1/2003 0:00:00,12/30/1899 0:00:00,7.00,6.80,7.30,105.30,105.10,105.40,4.70,4.30
2162,4/1/2003 0:00:00,12/30/1899 1:00:00,7.00,6.50,7.30,105.30,105.10,105.50,4.70,4.30
2163,4/1/2003 0:00:00,12/30/1899 2:00:00,6.90,6.30,7.30,105.30,105.10,105.50,4.70,4.30
2164,4/1/2003 0:00:00,12/30/1899 3:00:00,6.70,6.50,7.00,105.30,105.10,105.50,4.80,4.30
2165,4/1/2003 0:00:00,12/30/1899 4:00:00,6.90,6.40,8.70,105.40,105.10,105.50,4.70,4.30
2166,4/1/2003 0:00:00,12/30/1899 5:00:00,6.90,6.50,8.30,105.40,105.10,105.50,4.70,4.30
2167,4/1/2003 0:00:00,12/30/1899 6:00:00,6.80,6.10,10.50,105.30,105.30,105.50,4.70,4.30
2168,4/1/2003 0:00:00,12/30/1899 7:00:00,6.80,6.50,7.30,105.20,104.90,105.50,4.80,4.30
2169,4/1/2003 0:00:00,12/30/1899 8:00:00,7.20,6.90,7.80,104.70,104.20,105.10,4.80,4.30
2170,4/1/2003 0:00:00,12/30/1899 9:00:00,7.70,7.20,11.70,104.00,103.70,104.40,4.80,4.20
2171,4/1/2003 0:00:00,12/30/1899 10:00:00,8.10,7.00,12.90,103.40,103.00,103.70,4.90,4.20
2172,4/1/2003 0:00:00,12/30/1899 11:00:00,8.50,7.90,12.60,102.70,102.50,103.20,5.00,4.20
2173,4/1/2003 0:00:00,12/30/1899 12:00:00,8.40,7.60,12.30,102.20,102.00,102.60,5.10,4.20
2174,4/1/2003 0:00:00,12/30/1899 13:00:00,8.50,8.30,11.20,102.00,101.80,102.30,5.00,4.20
2175,4/1/2003 0:00:00,12/30/1899 14:00:00,8.70,7.90,13.00,102.10,102.00,102.30,5.10,4.20
2176,4/1/2003 0:00:00,12/30/1899 15:00:00,8.50,7.90,11.80,102.10,101.80,102.50,5.10,4.20
2177,4/1/2003 0:00:00,12/30/1899 16:00:00,8.50,7.90,13.00,102.20,102.10,102.60,5.00,4.20
2178,4/1/2003 0:00:00,12/30/1899 17:00:00,8.00,6.90,13.20,103.10,102.50,103.70,4.80,4.20
2179,4/1/2003 0:00:00,12/30/1899 18:00:00,7.40,6.80,12.00,104.10,103.50,104.60,4.80,4.30
2180,4/1/2003 0:00:00,12/30/1899 19:00:00,7.00,6.30,11.60,104.80,104.20,105.10,4.80,4.30
2181,4/1/2003 0:00:00,12/30/1899 20:00:00,6.80,5.20,11.50,105.20,104.90,105.50,4.70,4.30
2182,4/1/2003 0:00:00,12/30/1899 21:00:00,6.70,6.50,9.60,105.20,105.10,105.50,4.70,4.30
2183,4/1/2003 0:00:00,12/30/1899 22:00:00,6.70,6.30,6.90,105.30,105.10,105.50,4.70,4.30
2184,4/1/2003 0:00:00,12/30/1899 23:00:00,6.60,6.20,7.10,105.30,105.10,105.50,4.60,4.30
2185,4/2/2003 0:00:00,12/30/1899 0:00:00,6.70,6.50,6.90,105.60,105.30,105.70,4.70,4.30
2186,4/2/2003 0:00:00,12/30/1899 1:00:00,6.60,6.20,7.10,105.30,105.00,105.50,4.80,4.30
2187,4/2/2003 0:00:00,12/30/1899 2:00:00,6.60,6.40,7.00,105.20,105.00,105.30,4.70,4.30
2188,4/2/2003 0:00:00,12/30/1899 3:00:00,6.60,6.30,7.00,105.10,105.10,105.30,4.70,4.30
2189,4/2/2003 0:00:00,12/30/1899 4:00:00,6.60,6.30,7.20,105.10,105.00,105.30,4.80,4.30
2190,4/2/2003 0:00:00,12/30/1899 5:00:00,6.60,6.40,6.90,105.20,105.00,105.30,4.70,4.30
2191,4/2/2003 0:00:00,12/30/1899 6:00:00,6.50,6.10,6.90,105.10,105.00,105.30,4.70,4.30
2192,4/2/2003 0:00:00,12/30/1899 7:00:00,7.00,6.50,9.40,105.00,104.60,105.30,4.70,4.30
2193,4/2/2003 0:00:00,12/30/1899 8:00:00,7.80,7.10,8.40,104.10,103.50,104.80,4.80,4.30
2194,4/2/2003 0:00:00,12/30/1899 9:00:00,8.30,7.80,9.00,103.10,102.50,103.70,5.00,4.30
2195,4/2/2003 0:00:00,12/30/1899 10:00:00,8.30,7.90,8.70,102.30,102.10,102.60,5.10,4.30
2196,4/2/2003 0:00:00,12/30/1899 11:00:00,8.50,7.90,8.80,101.80,101.50,102.30,5.20,4.30
2197,4/2/2003 0:00:00,12/30/1899 12:00:00,8.50,8.00,8.90,101.40,101.30,101.60,5.10,4.20
2198,4/2/2003 0:00:00,12/30/1899 13:00:00,8.60,8.30,9.00,101.50,101.10,101.60,5.20,4.30
2199,4/2/2003 0:00:00,12/30/1899 14:00:00,8.00,7.30,8.70,101.90,101.10,102.70,4.90,4.30
2200,4/2/2003 0:00:00,12/30/1899 15:00:00,8.10,7.60,8.50,102.70,102.50,103.20,4.80,4.30
2201,4/2/2003 0:00:00,12/30/1899 16:00:00,7.60,6.90,8.20,103.50,103.00,103.90,4.80,4.30
2202,4/2/2003 0:00:00,12/30/1899 17:00:00,7.40,6.90,8.10,104.10,103.90,104.40,4.70,4.30
2203,4/2/2003 0:00:00,12/30/1899 18:00:00,7.20,6.80,7.80,104.60,104.20,104.90,4.60,4.30
2204,4/2/2003 0:00:00,12/30/1899 19:00:00,6.70,6.30,7.10,105.10,104.80,105.50,4.60,4.30
2205,4/2/2003 0:00:00,12/30/1899 20:00:00,6.50,6.20,6.90,105.50,105.30,105.70,4.60,4.30
2206,4/2/2003 0:00:00,12/30/1899 21:00:00,6.50,6.20,6.90,105.70,105.50,105.70,4.60,4.30
2207,4/2/2003 0:00:00,12/30/1899 22:00:00,6.50,6.20,7.00,105.60,105.50,105.80,4.60,4.30
2208,4/2/2003 0:00:00,12/30/1899 23:00:00,6.50,6.10,7.00,105.50,105.50,105.80,4.60,4.30
2209,4/3/2003 0:00:00,12/30/1899 0:00:00,6.50,6.30,7.20,105.60,105.50,105.80,4.50,4.30
2210,4/3/2003 0:00:00,12/30/1899 1:00:00,6.50,6.20,6.80,105.70,105.50,105.80,4.60,4.30
2211,4/3/2003 0:00:00,12/30/1899 2:00:00,6.50,6.10,7.20,105.60,105.50,105.80,4.60,4.30
2212,4/3/2003 0:00:00,12/30/1899 3:00:00,6.50,6.20,6.80,105.60,105.50,105.80,4.50,4.30
2213,4/3/2003 0:00:00,12/30/1899 4:00:00,6.50,6.10,7.00,105.70,105.50,105.80,4.60,4.30
2214,4/3/2003 0:00:00,12/30/1899 5:00:00,6.50,6.10,7.00,105.80,105.50,106.00,4.50,4.40
2215,4/3/2003 0:00:00,12/30/1899 6:00:00,6.50,6.00,6.80,105.70,105.50,105.80,4.60,4.40
2216,4/3/2003 0:00:00,12/30/1899 7:00:00,6.60,6.00,7.10,105.60,105.50,105.80,4.60,4.30
2217,4/3/2003 0:00:00,12/30/1899 8:00:00,7.00,6.50,7.40,105.20,104.90,105.50,4.50,4.40
2218,4/3/2003 0:00:00,12/30/1899 9:00:00,7.50,6.90,8.20,104.50,103.90,105.10,4.70,4.30
2219,4/3/2003 0:00:00,12/30/1899 10:00:00,7.60,6.90,8.10,103.90,103.70,104.20,4.70,4.30
2220,4/3/2003 0:00:00,12/30/1899 11:00:00,7.90,7.30,8.40,103.50,103.10,103.80,4.80,4.30
2221,4/3/2003 0:00:00,12/30/1899 12:00:00,8.20,7.80,8.70,102.50,101.90,103.30,5.00,4.30
2222,4/3/2003 0:00:00,12/30/1899 13:00:00,8.30,7.90,9.00,101.90,101.60,102.10,5.10,4.30
2223,4/3/2003 0:00:00,12/30/1899 14:00:00,8.10,7.50,8.70,102.10,101.40,103.00,4.90,4.30
2224,4/3/2003 0:00:00,12/30/1899 15:00:00,8.30,7.80,9.10,103.00,102.60,103.30,5.00,4.30
2225,4/3/2003 0:00:00,12/30/1899 16:00:00,8.10,7.20,8.90,102.80,102.60,103.00,4.80,4.30
2226,4/3/2003 0:00:00,12/30/1899 17:00:00,7.50,6.90,8.10,103.40,103.00,104.00,4.70,4.30
2227,4/3/2003 0:00:00,12/30/1899 18:00:00,6.80,6.30,7.20,105.10,103.70,106.00,4.40,4.30
2228,4/3/2003 0:00:00,12/30/1899 19:00:00,6.90,6.40,7.50,105.40,105.10,105.80,4.50,4.40
2229,4/3/2003 0:00:00,12/30/1899 20:00:00,6.60,6.20,6.90,105.50,105.40,105.80,4.60,4.40
2230,4/3/2003 0:00:00,12/30/1899 21:00:00,6.50,6.10,6.90,105.90,105.60,106.50,4.10,4.40
2231,4/3/2003 0:00:00,12/30/1899 22:00:00,6.70,6.20,7.40,106.50,106.00,106.90,4.50,4.40
2232,4/3/2003 0:00:00,12/30/1899 23:00:00,6.80,6.40,7.30,106.00,105.80,106.20,4.50,4.40
2233,4/4/2003 0:00:00,12/30/1899 0:00:00,6.50,6.20,6.80,105.80,105.80,106.20,4.40,4.40
2234,4/4/2003 0:00:00,12/30/1899 1:00:00,6.50,6.30,6.90,105.90,105.80,106.20,4.50,4.40
2235,4/4/2003 0:00:00,12/30/1899 2:00:00,6.60,6.10,7.00,105.80,105.60,105.80,4.60,4.40
2236,4/4/2003 0:00:00,12/30/1899 3:00:00,6.50,6.30,6.80,105.80,105.60,105.80,4.50,4.40
2237,4/4/2003 0:00:00,12/30/1899 4:00:00,6.50,6.10,6.80,105.80,105.60,105.80,4.50,4.40
2238,4/4/2003 0:00:00,12/30/1899 5:00:00,6.60,6.00,7.10,105.80,105.60,105.80,4.50,4.40
2239,4/4/2003 0:00:00,12/30/1899 6:00:00,6.60,6.00,6.90,105.80,105.60,105.80,4.50,4.40
2240,4/4/2003 0:00:00,12/30/1899 7:00:00,6.70,6.30,7.20,105.70,105.40,105.80,4.50,4.40
2241,4/4/2003 0:00:00,12/30/1899 8:00:00,7.30,6.60,7.90,104.80,104.00,105.60,4.70,4.40
2242,4/4/2003 0:00:00,12/30/1899 9:00:00,7.60,7.10,8.00,103.70,103.30,104.00,4.70,4.30
2243,4/4/2003 0:00:00,12/30/1899 10:00:00,7.80,7.20,8.70,103.20,102.80,103.50,4.80,4.30
2244,4/4/2003 0:00:00,12/30/1899 11:00:00,7.70,7.20,8.50,102.10,101.40,103.00,5.30,4.30
2245,4/4/2003 0:00:00,12/30/1899 12:00:00,7.50,6.90,8.00,101.40,100.80,102.40,5.10,4.30
2246,4/4/2003 0:00:00,12/30/1899 13:00:00,7.80,7.20,8.20,102.40,101.90,102.80,4.90,4.30
2247,4/4/2003 0:00:00,12/30/1899 14:00:00,8.30,7.90,9.10,102.70,102.10,103.10,4.80,4.30
2248,4/4/2003 0:00:00,12/30/1899 15:00:00,8.50,8.00,8.90,102.30,101.40,103.10,5.30,4.30
2249,4/4/2003 0:00:00,12/30/1899 16:00:00,8.00,7.50,8.70,101.90,101.30,102.50,5.10,4.30
2250,4/4/2003 0:00:00,12/30/1899 17:00:00,7.90,7.60,8.40,102.50,102.10,102.80,4.90,4.30
2251,4/4/2003 0:00:00,12/30/1899 18:00:00,7.70,7.10,8.50,103.50,102.80,104.00,4.60,4.30
2252,4/4/2003 0:00:00,12/30/1899 19:00:00,6.90,6.30,7.50,104.60,103.80,105.40,4.50,4.40
2253,4/4/2003 0:00:00,12/30/1899 20:00:00,6.30,6.00,6.90,105.50,105.10,105.80,4.40,4.40
2254,4/4/2003 0:00:00,12/30/1899 21:00:00,6.30,5.80,6.90,105.90,105.60,106.00,4.40,4.40
2255,4/4/2003 0:00:00,12/30/1899 22:00:00,6.20,5.90,6.50,106.00,105.80,106.20,4.30,4.40
2256,4/4/2003 0:00:00,12/30/1899 23:00:00,6.20,6.00,6.60,106.10,105.80,106.20,4.30,4.40
2257,4/5/2003 0:00:00,12/30/1899 0:00:00,6.20,5.90,6.60,106.00,106.00,106.20,4.30,4.40
2258,4/5/2003 0:00:00,12/30/1899 1:00:00,6.30,6.00,6.60,106.00,106.00,106.20,4.30,4.40
2259,4/5/2003 0:00:00,12/30/1899 2:00:00,6.40,6.20,6.80,106.00,105.80,106.20,4.30,4.40
2260,4/5/2003 0:00:00,12/30/1899 3:00:00,6.40,5.90,7.40,106.00,105.80,106.20,4.30,4.40
2261,4/5/2003 0:00:00,12/30/1899 4:00:00,6.30,6.00,6.90,106.00,105.80,106.20,4.30,4.60
2262,4/5/2003 0:00:00,12/30/1899 5:00:00,6.30,6.00,6.80,106.00,106.00,106.20,4.30,4.60
2263,4/5/2003 0:00:00,12/30/1899 6:00:00,6.30,6.10,6.80,106.00,106.00,106.40,4.30,4.60
2264,4/5/2003 0:00:00,12/30/1899 7:00:00,6.50,6.20,6.90,105.90,105.40,106.20,4.30,4.60
2265,4/5/2003 0:00:00,12/30/1899 8:00:00,6.80,6.40,7.20,105.10,104.40,105.60,4.50,4.30
2266,4/5/2003 0:00:00,12/30/1899 9:00:00,7.20,6.80,7.70,103.90,103.10,104.50,4.80,4.20
2267,4/5/2003 0:00:00,12/30/1899 10:00:00,7.40,7.00,7.80,102.50,101.90,103.10,5.20,4.20
2268,4/5/2003 0:00:00,12/30/1899 11:00:00,7.70,7.40,8.00,101.50,100.90,101.90,5.40,4.30
2269,4/5/2003 0:00:00,12/30/1899 12:00:00,7.80,7.50,8.00,100.80,100.40,101.10,5.50,4.30
2270,4/5/2003 0:00:00,12/30/1899 13:00:00,7.80,7.30,8.40,100.40,100.30,100.80,5.60,4.30
2271,4/5/2003 0:00:00,12/30/1899 14:00:00,7.70,7.40,8.00,100.40,100.30,100.60,5.50,4.30
2272,4/5/2003 0:00:00,12/30/1899 15:00:00,7.80,7.50,8.00,100.80,100.40,101.10,5.30,4.30
2273,4/5/2003 0:00:00,12/30/1899 16:00:00,7.90,7.70,8.10,101.40,101.10,101.80,5.10,4.30
2274,4/5/2003 0:00:00,12/30/1899 17:00:00,7.80,7.30,8.00,102.40,101.60,103.10,4.80,4.30
2275,4/5/2003 0:00:00,12/30/1899 18:00:00,7.30,7.00,7.80,104.00,103.10,104.70,4.60,4.30
2276,4/5/2003 0:00:00,12/30/1899 19:00:00,7.00,6.70,7.50,105.00,104.60,105.40,4.60,4.30
2277,4/5/2003 0:00:00,12/30/1899 20:00:00,6.90,6.60,7.30,105.60,105.30,105.80,4.50,4.30
2278,4/5/2003 0:00:00,12/30/1899 21:00:00,6.80,6.50,7.20,105.70,105.60,105.80,4.50,4.40
2279,4/5/2003 0:00:00,12/30/1899 22:00:00,6.90,5.30,11.10,105.60,105.40,105.80,4.60,4.40
2280,4/5/2003 0:00:00,12/30/1899 23:00:00,6.60,6.40,7.30,105.50,105.40,105.80,4.60,4.30
2281,4/6/2003 0:00:00,12/30/1899 0:00:00,6.60,6.40,6.90,105.60,105.40,105.80,4.60,4.30
2282,4/6/2003 0:00:00,12/30/1899 1:00:00,6.70,6.50,7.10,105.90,105.60,106.00,4.60,4.30
2283,4/6/2003 0:00:00,12/30/1899 2:00:00,6.70,6.30,6.90,105.70,105.40,105.80,4.60,4.30
2284,4/6/2003 0:00:00,12/30/1899 3:00:00,6.70,6.50,6.90,69.30,30.40,105.80,4.60,4.40
2285,4/6/2003 0:00:00,12/30/1899 4:00:00,6.70,6.40,7.30,39.10,27.00,106.00,4.50,4.40
2286,4/6/2003 0:00:00,12/30/1899 5:00:00,6.70,6.30,7.20,40.30,26.20,106.20,4.40,4.40
2287,4/6/2003 0:00:00,12/30/1899 6:00:00,6.80,6.40,7.20,40.30,31.80,106.20,4.50,4.40
2288,4/6/2003 0:00:00,12/30/1899 7:00:00,6.90,6.50,8.50,43.60,28.40,106.20,4.40,4.40
2289,4/6/2003 0:00:00,12/30/1899 8:00:00,7.10,6.70,7.30,41.10,29.00,105.40,4.50,4.40
2290,4/6/2003 0:00:00,12/30/1899 9:00:00,7.20,6.80,7.50,51.40,31.30,104.90,4.70,4.30
2291,4/6/2003 0:00:00,12/30/1899 10:00:00,7.30,7.00,7.60,56.90,35.10,103.80,5.10,4.30
2292,4/6/2003 0:00:00,12/30/1899 11:00:00,7.60,7.30,7.90,68.70,39.50,101.90,5.10,4.30
2293,4/6/2003 0:00:00,12/30/1899 12:00:00,7.60,7.30,8.20,79.50,35.90,101.80,5.40,4.30
2294,4/6/2003 0:00:00,12/30/1899 13:00:00,7.60,7.40,7.90,64.20,41.70,101.10,5.30,4.30
2295,4/6/2003 0:00:00,12/30/1899 14:00:00,7.70,7.40,8.00,55.50,46.70,100.90,5.40,4.30
2296,4/6/2003 0:00:00,12/30/1899 15:00:00,7.90,7.60,8.30,95.10,53.50,102.40,4.90,4.30
2297,4/6/2003 0:00:00,12/30/1899 16:00:00,7.90,7.60,8.00,102.20,101.80,102.40,5.00,4.30
2298,4/6/2003 0:00:00,12/30/1899 17:00:00,7.80,7.60,8.50,102.60,101.90,103.30,4.80,4.30
2299,4/6/2003 0:00:00,12/30/1899 18:00:00,7.60,7.30,8.00,103.70,103.10,104.20,4.60,4.30
2300,4/6/2003 0:00:00,12/30/1899 19:00:00,7.20,6.80,7.70,104.70,104.00,105.40,4.50,4.30
2301,4/6/2003 0:00:00,12/30/1899 20:00:00,6.90,6.80,8.50,104.60,65.60,105.90,4.40,4.40
2302,4/6/2003 0:00:00,12/30/1899 21:00:00,6.80,6.60,7.10,68.30,55.80,105.90,4.40,4.40
2303,4/6/2003 0:00:00,12/30/1899 22:00:00,6.90,6.70,7.30,105.10,60.90,106.10,4.40,4.40
2304,4/6/2003 0:00:00,12/30/1899 23:00:00,6.80,6.60,7.20,103.60,60.50,106.10,4.50,4.40
2305,4/7/2003 0:00:00,12/30/1899 0:00:00,6.80,6.50,7.20,100.50,45.30,105.90,4.50,4.40
2306,4/7/2003 0:00:00,12/30/1899 1:00:00,7.00,6.60,7.30,52.00,43.80,67.40,4.40,4.40
2307,4/7/2003 0:00:00,12/30/1899 2:00:00,7.10,6.90,7.50,73.40,51.20,106.10,4.40,4.40
2308,4/7/2003 0:00:00,12/30/1899 3:00:00,7.10,6.80,7.30,63.70,48.30,106.30,4.30,4.40
2309,4/7/2003 0:00:00,12/30/1899 4:00:00,7.20,6.90,7.40,76.20,43.70,106.30,4.30,4.40
2310,4/7/2003 0:00:00,12/30/1899 5:00:00,7.20,6.80,7.60,70.20,47.20,106.40,4.30,4.40
2311,4/7/2003 0:00:00,12/30/1899 6:00:00,7.20,6.80,7.40,72.80,39.90,106.30,4.30,4.60
2312,4/7/2003 0:00:00,12/30/1899 7:00:00,7.40,5.60,14.80,91.90,27.80,106.40,4.40,4.40
2313,4/7/2003 0:00:00,12/30/1899 8:00:00,7.40,7.20,8.00,42.70,28.00,105.50,4.50,4.30
2314,4/7/2003 0:00:00,12/30/1899 10:00:00,7.70,7.20,8.20,47.70,21.70,104.30,4.70,4.40
2315,4/7/2003 0:00:00,12/30/1899 11:00:00,8.80,6.20,18.60,45.50,24.80,103.40,5.00,4.30
2316,4/7/2003 0:00:00,12/30/1899 12:00:00,8.50,7.20,10.70,71.50,22.10,102.10,5.30,4.30
2317,4/7/2003 0:00:00,12/30/1899 13:00:00,8.40,8.00,9.20,69.50,17.20,101.90,5.20,4.30
2318,4/7/2003 0:00:00,12/30/1899 14:00:00,8.50,7.60,9.40,38.30,18.30,101.70,5.50,4.30
2319,4/7/2003 0:00:00,12/30/1899 15:00:00,8.40,8.10,8.90,62.00,23.20,101.70,5.20,4.30
2320,4/7/2003 0:00:00,12/30/1899 16:00:00,8.50,8.10,9.40,40.40,29.20,101.60,5.30,4.30
2321,4/7/2003 0:00:00,12/30/1899 17:00:00,8.30,6.10,12.70,79.90,18.10,102.20,5.10,4.30
2322,4/7/2003 0:00:00,12/30/1899 18:00:00,8.20,7.00,11.50,47.10,20.00,103.10,4.80,4.30
2323,4/7/2003 0:00:00,12/30/1899 19:00:00,8.00,7.80,8.20,35.40,25.10,104.50,4.70,4.30
2324,4/7/2003 0:00:00,12/30/1899 20:00:00,7.80,7.50,8.30,49.40,24.70,105.20,4.60,4.30
2325,4/7/2003 0:00:00,12/30/1899 21:00:00,7.70,7.40,9.10,48.20,22.20,105.70,4.50,4.30
2326,4/7/2003 0:00:00,12/30/1899 22:00:00,7.70,7.00,9.50,52.40,24.40,105.90,4.50,4.40
2327,4/7/2003 0:00:00,12/30/1899 23:00:00,7.70,7.30,7.80,57.10,23.90,105.90,4.50,4.40
2328,4/8/2003 0:00:00,12/30/1899 0:00:00,7.70,7.20,7.80,69.00,23.90,105.90,4.40,4.40
2329,4/8/2003 0:00:00,12/30/1899 1:00:00,7.70,7.30,8.00,63.30,26.80,105.90,4.40,4.40
2330,4/8/2003 0:00:00,12/30/1899 2:00:00,7.60,7.30,8.00,49.70,28.00,105.90,4.40,4.40
2331,4/8/2003 0:00:00,12/30/1899 3:00:00,7.60,7.30,7.80,38.00,26.50,105.90,4.40,4.40
2332,4/8/2003 0:00:00,12/30/1899 4:00:00,7.60,7.40,7.90,32.60,30.70,39.10,4.30,4.40
2333,4/8/2003 0:00:00,12/30/1899 5:00:00,7.60,7.20,7.80,62.80,33.10,106.00,4.30,4.40
2334,4/8/2003 0:00:00,12/30/1899 6:00:00,7.60,7.40,7.90,105.90,105.70,106.00,4.30,4.40
2335,4/8/2003 0:00:00,12/30/1899 7:00:00,7.60,7.20,8.90,94.60,27.10,106.00,4.30,4.40
2336,4/8/2003 0:00:00,12/30/1899 8:00:00,7.60,7.30,8.00,93.00,19.70,106.00,4.30,4.40
2337,4/8/2003 0:00:00,12/30/1899 9:00:00,7.90,7.50,8.20,63.50,19.10,105.50,4.50,4.40
2338,4/8/2003 0:00:00,12/30/1899 10:00:00,8.10,7.60,8.50,103.50,102.70,104.40,4.80,4.30
2339,4/8/2003 0:00:00,12/30/1899 11:00:00,8.30,8.10,8.80,102.10,101.40,102.90,5.20,4.20
2340,4/8/2003 0:00:00,12/30/1899 12:00:00,8.30,2.30,16.20,101.40,100.90,102.90,5.20,4.20
2341,4/8/2003 0:00:00,12/30/1899 13:00:00,8.30,8.00,8.60,100.80,100.40,101.10,5.40,4.20
2342,4/8/2003 0:00:00,12/30/1899 14:00:00,7.90,6.40,10.40,100.60,100.30,101.10,5.60,4.20
2343,4/8/2003 0:00:00,12/30/1899 15:00:00,7.50,5.70,16.40,101.80,100.80,102.40,5.00,4.20
2344,4/8/2003 0:00:00,12/30/1899 16:00:00,7.50,7.20,7.80,102.30,102.10,102.60,5.00,4.20
2345,4/8/2003 0:00:00,12/30/1899 17:00:00,7.90,5.60,9.50,100.40,97.60,103.60,4.90,4.50
2346,4/8/2003 0:00:00,12/30/1899 18:00:00,8.40,6.90,8.90,97.70,97.50,98.10,4.60,4.50
2347,4/8/2003 0:00:00,12/30/1899 19:00:00,8.50,8.30,8.70,98.30,97.90,98.70,4.40,4.50
2348,4/8/2003 0:00:00,12/30/1899 20:00:00,8.50,8.20,9.10,98.50,98.40,98.50,4.40,4.60
2349,4/8/2003 0:00:00,12/30/1899 21:00:00,8.50,8.20,9.00,98.70,98.50,98.80,4.30,4.60
2350,4/8/2003 0:00:00,12/30/1899 22:00:00,8.50,8.30,9.00,98.70,98.70,98.80,4.30,4.60
2351,4/8/2003 0:00:00,12/30/1899 23:00:00,8.60,8.30,9.00,94.10,54.70,98.80,4.30,4.60
2352,4/9/2003 0:00:00,12/30/1899 0:00:00,8.50,8.40,8.70,86.40,51.40,98.80,4.20,4.60
2353,4/9/2003 0:00:00,12/30/1899 1:00:00,8.50,8.00,9.10,98.70,98.70,98.80,4.20,4.60
2354,4/9/2003 0:00:00,12/30/1899 2:00:00,8.50,8.10,8.70,98.20,51.20,98.80,4.20,4.70
2355,4/9/2003 0:00:00,12/30/1899 3:00:00,8.50,8.50,8.80,98.80,98.70,99.00,4.20,4.70
2356,4/9/2003 0:00:00,12/30/1899 4:00:00,8.60,8.40,9.20,98.80,98.70,99.00,4.20,4.70
2357,4/9/2003 0:00:00,12/30/1899 5:00:00,8.70,8.50,8.90,98.70,98.70,99.00,4.20,4.70
2358,4/9/2003 0:00:00,12/30/1899 6:00:00,8.60,8.10,8.90,88.30,38.70,98.80,4.20,4.70
2359,4/9/2003 0:00:00,12/30/1899 7:00:00,8.60,8.30,8.90,75.30,38.90,98.80,4.20,4.70
2360,4/9/2003 0:00:00,12/30/1899 8:00:00,8.60,8.30,8.90,77.30,41.00,98.80,4.20,4.70
2361,4/9/2003 0:00:00,12/30/1899 9:00:00,8.60,8.40,9.20,95.50,45.00,98.70,4.20,4.50
2362,4/9/2003 0:00:00,12/30/1899 10:00:00,8.60,8.30,8.70,91.80,56.40,98.50,4.40,4.50
2363,4/9/2003 0:00:00,12/30/1899 11:00:00,8.50,8.30,8.90,65.40,38.00,98.10,4.70,4.30
2364,4/9/2003 0:00:00,12/30/1899 12:00:00,8.50,7.70,9.50,92.80,43.90,97.60,4.80,4.30
2365,4/9/2003 0:00:00,12/30/1899 13:00:00,8.30,7.90,8.80,85.10,40.40,96.40,4.90,4.50
2366,4/9/2003 0:00:00,12/30/1899 14:00:00,8.20,7.90,9.10,75.20,38.00,96.20,5.00,4.50
2367,4/9/2003 0:00:00,12/30/1899 15:00:00,8.20,7.90,8.50,89.40,35.40,96.10,5.00,4.50
2368,4/9/2003 0:00:00,12/30/1899 16:00:00,8.20,7.80,9.00,51.00,31.20,96.20,4.90,4.50
2369,4/9/2003 0:00:00,12/30/1899 17:00:00,8.30,7.80,8.70,41.90,35.90,56.90,4.80,4.50
2370,4/9/2003 0:00:00,12/30/1899 18:00:00,8.40,8.10,8.80,67.00,36.80,97.00,4.60,4.50
2371,4/9/2003 0:00:00,12/30/1899 19:00:00,8.40,8.10,8.80,53.60,33.10,97.70,4.40,4.50
2372,4/9/2003 0:00:00,12/30/1899 20:00:00,8.40,8.10,8.60,66.80,38.40,97.70,4.40,4.60
2373,4/9/2003 0:00:00,12/30/1899 21:00:00,8.40,8.20,8.60,61.70,39.50,97.90,4.30,4.60
2374,4/9/2003 0:00:00,12/30/1899 22:00:00,8.40,8.20,8.60,65.50,44.10,97.90,4.30,4.60
2375,4/9/2003 0:00:00,12/30/1899 23:00:00,8.40,8.10,8.90,92.70,39.70,97.90,4.30,4.60
2376,4/10/2003 0:00:00,12/30/1899 0:00:00,8.50,8.30,8.90,74.00,39.50,97.90,4.30,4.60
2377,4/10/2003 0:00:00,12/30/1899 1:00:00,8.40,8.10,8.70,96.10,42.00,97.90,4.30,4.60
2378,4/10/2003 0:00:00,12/30/1899 2:00:00,8.50,8.10,8.60,87.40,38.10,97.70,4.30,4.60
2379,4/10/2003 0:00:00,12/30/1899 3:00:00,8.50,8.10,8.80,49.90,39.80,97.70,4.30,4.60
2380,4/10/2003 0:00:00,12/30/1899 4:00:00,8.50,8.10,8.70,49.30,42.30,97.70,4.30,4.60
2381,4/10/2003 0:00:00,12/30/1899 5:00:00,8.50,8.10,8.80,46.10,34.10,97.70,4.30,4.60
2382,4/10/2003 0:00:00,12/30/1899 6:00:00,8.50,8.20,8.70,68.80,40.40,97.70,4.30,4.60
2383,4/10/2003 0:00:00,12/30/1899 7:00:00,8.50,8.10,8.90,70.00,38.20,97.70,4.20,4.70
2384,4/10/2003 0:00:00,12/30/1899 8:00:00,8.50,8.00,8.90,66.70,39.60,97.70,4.30,4.70
2385,4/10/2003 0:00:00,12/30/1899 9:00:00,8.50,8.10,9.00,67.70,40.80,97.60,4.40,4.50
2386,4/10/2003 0:00:00,12/30/1899 10:00:00,8.50,7.90,9.00,66.60,34.00,97.40,4.50,4.30
2387,4/10/2003 0:00:00,12/30/1899 11:00:00,8.40,7.80,9.00,62.60,41.30,97.00,4.70,4.40
2388,4/10/2003 0:00:00,12/30/1899 12:00:00,6.50,1.70,9.40,79.30,0.00,350.10,4.90,4.40
2389,4/10/2003 0:00:00,12/30/1899 13:00:00,8.90,8.30,9.30,59.80,45.00,96.20,5.00,4.40
2390,4/10/2003 0:00:00,12/30/1899 14:00:00,8.80,8.00,9.40,74.50,45.80,95.90,5.10,4.40
2391,4/10/2003 0:00:00,12/30/1899 15:00:00,8.80,8.20,9.30,73.20,56.50,96.10,4.80,4.40
2392,4/10/2003 0:00:00,12/30/1899 16:00:00,8.80,8.30,9.20,85.60,66.50,96.40,4.90,4.40
2393,4/10/2003 0:00:00,12/30/1899 17:00:00,8.80,8.60,9.00,91.80,77.10,96.50,4.90,4.40
2394,4/10/2003 0:00:00,12/30/1899 18:00:00,8.80,8.50,9.00,96.50,96.10,97.00,4.60,4.40
2395,4/10/2003 0:00:00,12/30/1899 19:00:00,8.70,8.60,9.00,97.20,92.40,97.60,4.40,4.60
2396,4/10/2003 0:00:00,12/30/1899 20:00:00,8.70,7.90,9.20,97.50,84.30,97.70,4.40,4.60
2397,4/10/2003 0:00:00,12/30/1899 21:00:00,8.70,8.60,9.00,97.70,97.60,97.90,4.30,4.60
2398,4/10/2003 0:00:00,12/30/1899 22:00:00,8.70,8.60,9.00,97.90,97.60,97.90,4.30,4.70
2399,4/10/2003 0:00:00,12/30/1899 23:00:00,8.70,8.60,8.90,97.90,97.70,97.90,4.30,4.70
2400,4/11/2003 0:00:00,12/30/1899 0:00:00,8.80,8.50,9.30,97.80,97.60,97.90,4.30,4.70
2401,4/11/2003 0:00:00,12/30/1899 1:00:00,8.80,8.60,9.00,97.80,97.60,97.90,4.30,4.70
2402,4/11/2003 0:00:00,12/30/1899 2:00:00,8.80,8.60,9.00,97.80,97.60,97.90,4.30,4.70
2403,4/11/2003 0:00:00,12/30/1899 3:00:00,8.80,8.60,9.00,97.80,97.60,97.90,4.30,4.70
2404,4/11/2003 0:00:00,12/30/1899 4:00:00,8.80,8.70,9.00,97.80,97.60,97.90,4.30,4.70
2405,4/11/2003 0:00:00,12/30/1899 5:00:00,8.90,8.60,9.20,97.70,97.60,97.90,4.20,4.80
2406,4/11/2003 0:00:00,12/30/1899 6:00:00,8.90,8.70,9.30,97.70,97.60,97.90,4.20,4.70
2407,4/11/2003 0:00:00,12/30/1899 7:00:00,8.90,8.50,9.30,97.70,97.60,97.90,4.20,4.80
2408,4/11/2003 0:00:00,12/30/1899 8:00:00,8.90,8.60,10.40,97.60,97.60,97.70,4.30,4.70
2409,4/11/2003 0:00:00,12/30/1899 9:00:00,8.80,8.60,9.50,97.60,97.40,97.70,4.40,4.60
2410,4/11/2003 0:00:00,12/30/1899 10:00:00,8.90,8.60,9.10,97.20,97.10,97.60,4.40,4.60
2411,4/11/2003 0:00:00,12/30/1899 11:00:00,8.80,8.50,9.00,96.90,96.70,97.30,4.70,4.40
2412,4/11/2003 0:00:00,12/30/1899 12:00:00,8.80,8.60,9.10,96.60,96.20,96.80,4.90,4.40
2413,4/11/2003 0:00:00,12/30/1899 13:00:00,8.80,8.50,9.10,96.20,95.90,96.50,5.00,4.40
2414,4/11/2003 0:00:00,12/30/1899 14:00:00,8.80,8.50,9.00,96.20,95.90,96.40,5.10,4.40
2415,4/11/2003 0:00:00,12/30/1899 15:00:00,8.80,8.60,9.00,95.90,95.90,96.20,5.10,4.40
2416,4/11/2003 0:00:00,12/30/1899 16:00:00,8.70,8.50,9.00,96.10,95.90,96.10,5.10,4.40
2417,4/11/2003 0:00:00,12/30/1899 17:00:00,8.80,8.70,9.10,96.10,95.90,96.40,4.90,4.40
2418,4/11/2003 0:00:00,12/30/1899 18:00:00,8.80,8.60,9.10,96.70,96.20,97.30,4.60,4.60
2419,4/11/2003 0:00:00,12/30/1899 19:00:00,8.70,8.60,9.00,97.50,97.10,98.00,4.40,4.60
2420,4/11/2003 0:00:00,12/30/1899 20:00:00,8.70,8.50,9.00,81.30,42.10,98.00,4.40,4.60
2421,4/11/2003 0:00:00,12/30/1899 21:00:00,8.70,8.40,9.10,46.10,43.10,52.60,4.40,4.70
2422,4/11/2003 0:00:00,12/30/1899 22:00:00,8.70,8.60,8.90,73.50,24.40,98.20,4.30,4.70
2423,4/11/2003 0:00:00,12/30/1899 23:00:00,8.70,8.60,8.80,67.40,22.00,98.20,4.30,4.70
2424,4/12/2003 0:00:00,12/30/1899 0:00:00,8.80,8.60,9.00,40.70,19.60,98.00,4.30,4.70
2425,4/12/2003 0:00:00,12/30/1899 1:00:00,8.90,8.60,9.00,49.10,36.90,98.20,4.30,4.70
2426,4/12/2003 0:00:00,12/30/1899 2:00:00,8.70,8.60,8.90,67.70,40.50,98.00,4.30,4.70
2427,4/12/2003 0:00:00,12/30/1899 3:00:00,8.70,8.60,8.90,75.60,49.60,98.00,4.30,4.70
2428,4/12/2003 0:00:00,12/30/1899 4:00:00,8.80,8.60,8.90,88.70,57.20,98.00,4.30,4.70
2429,4/12/2003 0:00:00,12/30/1899 5:00:00,8.80,8.60,8.90,97.70,97.60,97.90,4.30,4.70
2430,4/12/2003 0:00:00,12/30/1899 6:00:00,8.80,8.60,9.20,75.00,44.30,97.90,4.30,4.70
2431,4/12/2003 0:00:00,12/30/1899 7:00:00,8.80,8.60,9.00,52.20,45.60,97.70,4.30,4.70
2432,4/12/2003 0:00:00,12/30/1899 8:00:00,8.80,8.60,9.00,64.10,38.70,97.70,4.30,4.70
2433,4/12/2003 0:00:00,12/30/1899 9:00:00,8.90,8.70,9.10,49.60,39.70,97.60,4.40,4.60
2434,4/12/2003 0:00:00,12/30/1899 10:00:00,8.90,8.60,9.00,52.60,35.60,97.40,4.50,4.40
2435,4/12/2003 0:00:00,12/30/1899 11:00:00,8.80,8.60,9.10,97.00,96.70,97.30,4.80,4.40
2436,4/12/2003 0:00:00,12/30/1899 12:00:00,8.70,2.50,12.50,57.60,0.00,600.20,5.00,4.40
2437,4/12/2003 0:00:00,12/30/1899 13:00:00,8.80,0.00,12.20,36.20,-0.10,97.30,4.90,4.50
2438,4/12/2003 0:00:00,12/30/1899 14:00:00,8.80,8.60,9.00,24.90,22.40,97.00,5.00,4.50
2439,4/12/2003 0:00:00,12/30/1899 15:00:00,8.80,8.50,9.40,53.90,21.90,97.30,4.70,4.50
2440,4/12/2003 0:00:00,12/30/1899 16:00:00,8.90,8.70,9.10,27.50,19.80,97.30,4.80,4.50
2441,4/12/2003 0:00:00,12/30/1899 17:00:00,8.80,8.60,8.90,27.10,19.00,84.80,4.50,4.50
2442,4/12/2003 0:00:00,12/30/1899 18:00:00,8.80,8.70,8.90,33.20,28.00,97.90,4.40,4.50
2443,4/12/2003 0:00:00,12/30/1899 19:00:00,8.80,8.60,8.90,36.20,33.80,98.50,4.30,4.70
2444,4/12/2003 0:00:00,12/30/1899 20:00:00,8.70,8.60,8.90,35.40,30.50,98.50,4.30,4.70
2445,4/12/2003 0:00:00,12/30/1899 21:00:00,8.80,8.50,9.00,33.90,32.40,99.00,4.20,4.70
2446,4/12/2003 0:00:00,12/30/1899 22:00:00,8.70,8.50,9.00,35.30,31.20,99.00,4.20,4.70
2447,4/12/2003 0:00:00,12/30/1899 23:00:00,8.80,8.60,8.90,51.50,30.80,98.80,4.20,4.70
2448,4/13/2003 0:00:00,12/30/1899 0:00:00,8.80,8.70,9.00,37.40,32.80,98.80,4.20,4.70
2449,4/13/2003 0:00:00,12/30/1899 1:00:00,8.80,8.60,9.00,34.80,33.40,41.40,4.20,4.70
2450,4/13/2003 0:00:00,12/30/1899 2:00:00,8.80,8.70,9.00,41.00,29.90,99.00,4.20,4.70
2451,4/13/2003 0:00:00,12/30/1899 3:00:00,8.80,8.60,8.90,39.30,31.00,99.00,4.20,4.70
2452,4/13/2003 0:00:00,12/30/1899 4:00:00,8.80,8.60,9.00,36.70,28.90,98.80,4.20,4.70
2453,4/13/2003 0:00:00,12/30/1899 5:00:00,8.80,8.70,9.00,34.70,29.70,98.80,4.20,4.70
2454,4/13/2003 0:00:00,12/30/1899 6:00:00,8.80,8.70,9.20,38.90,31.00,99.00,4.20,4.70
2455,4/13/2003 0:00:00,12/30/1899 7:00:00,8.90,8.70,9.00,57.70,29.10,99.00,4.20,4.70
2456,4/13/2003 0:00:00,12/30/1899 8:00:00,8.80,8.60,9.00,29.80,29.50,33.80,4.20,4.70
2457,4/13/2003 0:00:00,12/30/1899 9:00:00,8.80,8.60,9.00,30.10,29.30,35.40,4.30,4.70
2458,4/13/2003 0:00:00,12/30/1899 10:00:00,8.80,8.60,8.90,33.20,30.30,38.60,4.30,4.70
2459,4/13/2003 0:00:00,12/30/1899 11:00:00,8.80,8.60,9.00,62.10,28.90,98.40,4.50,4.60
2460,4/13/2003 0:00:00,12/30/1899 12:00:00,8.90,8.70,9.30,97.90,97.70,98.20,4.60,4.60
2461,4/13/2003 0:00:00,12/30/1899 13:00:00,8.80,8.60,9.00,97.80,97.60,98.10,4.50,4.60
2462,4/13/2003 0:00:00,12/30/1899 14:00:00,8.90,8.70,9.00,97.80,97.60,97.90,4.50,4.60
2463,4/13/2003 0:00:00,12/30/1899 15:00:00,8.90,8.70,9.00,97.80,97.40,97.90,4.50,4.60
2464,4/13/2003 0:00:00,12/30/1899 16:00:00,8.90,8.70,9.00,97.90,97.60,98.20,4.50,4.60
2465,4/13/2003 0:00:00,12/30/1899 17:00:00,8.90,8.70,9.00,98.10,97.90,98.50,4.30,4.60
2466,4/13/2003 0:00:00,12/30/1899 18:00:00,8.80,8.50,9.20,98.70,98.40,98.80,4.30,4.60
2467,4/13/2003 0:00:00,12/30/1899 19:00:00,8.90,8.70,9.00,98.60,98.50,98.70,4.30,4.60
2468,4/13/2003 0:00:00,12/30/1899 20:00:00,8.80,8.60,9.00,98.80,98.70,99.20,4.20,4.70
2469,4/13/2003 0:00:00,12/30/1899 21:00:00,8.90,8.60,9.00,99.00,98.80,99.20,4.20,4.70
2470,4/13/2003 0:00:00,12/30/1899 22:00:00,8.90,8.60,9.00,99.00,98.80,99.20,4.20,4.70
2471,4/13/2003 0:00:00,12/30/1899 23:00:00,8.80,8.50,9.00,99.10,99.00,99.20,4.20,4.70
2472,4/14/2003 0:00:00,12/30/1899 0:00:00,8.80,8.70,8.90,46.90,15.30,99.20,4.20,4.70
2473,4/14/2003 0:00:00,12/30/1899 1:00:00,8.80,8.60,9.00,23.00,18.00,28.40,4.20,4.70
2474,4/14/2003 0:00:00,12/30/1899 2:00:00,8.80,8.60,8.90,29.40,24.90,43.40,4.20,4.70
2475,4/14/2003 0:00:00,12/30/1899 3:00:00,8.80,8.60,9.00,27.80,25.60,31.20,4.20,4.70
2476,4/14/2003 0:00:00,12/30/1899 4:00:00,8.90,8.60,9.00,27.30,25.40,30.60,4.20,4.70
2477,4/14/2003 0:00:00,12/30/1899 5:00:00,8.80,8.60,9.00,24.90,23.60,33.00,4.20,4.70
2478,4/14/2003 0:00:00,12/30/1899 6:00:00,8.80,8.60,9.00,24.70,23.80,28.60,4.20,4.70
2479,4/14/2003 0:00:00,12/30/1899 7:00:00,8.80,8.60,9.00,26.30,24.80,29.80,4.20,4.70
2480,4/14/2003 0:00:00,12/30/1899 8:00:00,8.90,8.60,9.00,31.70,22.00,99.00,4.20,4.70
2481,4/14/2003 0:00:00,12/30/1899 9:00:00,8.90,8.60,9.10,36.60,27.50,98.50,4.20,4.70
2482,4/14/2003 0:00:00,12/30/1899 10:00:00,8.00,-1.30,13.70,37.50,-0.10,150.10,0.00,4.50
2483,4/14/2003 0:00:00,12/30/1899 11:00:00,9.00,0.00,23.90,96.50,-0.10,2670.20,4.30,4.30
2484,4/14/2003 0:00:00,12/30/1899 12:00:00,9.00,8.50,10.00,95.40,95.20,95.50,4.30,4.30
2485,4/14/2003 0:00:00,12/30/1899 13:00:00,9.00,8.60,10.80,95.40,95.20,95.50,4.40,4.30
2486,4/14/2003 0:00:00,12/30/1899 14:00:00,9.00,7.20,13.70,95.40,95.10,96.00,4.10,4.30
2487,4/14/2003 0:00:00,12/30/1899 15:00:00,9.00,8.60,9.60,95.70,95.10,96.10,4.50,4.30
2488,4/14/2003 0:00:00,12/30/1899 16:00:00,9.00,8.70,9.30,95.10,94.90,95.20,4.40,4.30
2489,4/14/2003 0:00:00,12/30/1899 17:00:00,9.00,8.70,9.10,95.10,94.80,95.20,4.50,4.20
2490,4/14/2003 0:00:00,12/30/1899 18:00:00,9.00,8.60,10.00,95.00,94.80,95.20,4.40,4.30
2491,4/14/2003 0:00:00,12/30/1899 19:00:00,8.90,8.60,9.40,95.50,95.10,96.00,4.30,4.30
2492,4/14/2003 0:00:00,12/30/1899 20:00:00,8.90,8.60,9.30,95.90,95.80,96.10,4.20,4.30
2493,4/14/2003 0:00:00,12/30/1899 21:00:00,8.90,8.70,9.30,96.10,95.80,96.30,4.20,4.30
2494,4/14/2003 0:00:00,12/30/1899 22:00:00,8.90,8.60,9.20,96.10,96.10,96.30,4.20,4.30
2495,4/14/2003 0:00:00,12/30/1899 23:00:00,9.00,8.60,9.60,96.30,96.10,96.40,4.20,4.30
2496,4/15/2003 0:00:00,12/30/1899 0:00:00,9.00,8.80,9.20,96.30,96.10,96.30,4.20,4.30
2497,4/15/2003 0:00:00,12/30/1899 1:00:00,9.00,8.80,9.00,96.10,96.10,96.40,4.20,4.30
2498,4/15/2003 0:00:00,12/30/1899 2:00:00,9.00,8.10,9.20,96.20,96.00,96.30,4.10,4.30
2499,4/15/2003 0:00:00,12/30/1899 3:00:00,9.00,8.80,9.50,96.10,96.00,96.30,4.20,4.30
2500,4/15/2003 0:00:00,12/30/1899 4:00:00,8.90,8.70,9.10,96.10,95.80,96.10,4.20,4.30
2501,4/15/2003 0:00:00,12/30/1899 5:00:00,9.00,8.90,9.10,96.00,95.80,96.10,4.10,4.30
2502,4/15/2003 0:00:00,12/30/1899 6:00:00,9.00,8.80,9.30,96.10,96.00,96.30,4.00,4.30
2503,4/15/2003 0:00:00,12/30/1899 7:00:00,9.00,8.70,10.20,96.20,96.10,96.30,4.10,4.30
2504,4/15/2003 0:00:00,12/30/1899 8:00:00,9.00,8.70,9.20,96.00,95.80,96.10,4.20,4.30
2505,4/15/2003 0:00:00,12/30/1899 9:00:00,9.00,8.90,9.20,95.70,95.50,96.00,4.20,4.30
2506,4/15/2003 0:00:00,12/30/1899 10:00:00,9.00,8.80,9.30,95.40,95.20,95.70,4.20,4.30
2507,4/15/2003 0:00:00,12/30/1899 11:00:00,9.00,8.80,9.30,95.30,95.00,95.50,4.30,4.30
2508,4/15/2003 0:00:00,12/30/1899 12:00:00,9.00,8.80,9.30,95.30,95.00,95.40,4.30,4.30
2509,4/15/2003 0:00:00,12/30/1899 13:00:00,9.10,8.10,12.50,95.20,95.00,95.40,4.30,4.30
2510,4/15/2003 0:00:00,12/30/1899 14:00:00,9.10,8.90,9.90,95.30,95.20,95.70,4.20,4.30
2511,4/15/2003 0:00:00,12/30/1899 15:00:00,9.20,9.00,9.50,95.60,95.40,95.70,4.20,4.30
2512,4/15/2003 0:00:00,12/30/1899 16:00:00,9.20,8.90,9.50,95.60,95.50,95.80,4.20,4.30
2513,4/15/2003 0:00:00,12/30/1899 17:00:00,9.10,8.80,9.50,95.70,95.70,95.80,4.20,4.30
2514,4/15/2003 0:00:00,12/30/1899 18:00:00,9.10,8.90,9.40,95.70,95.50,96.00,4.20,4.30
2515,4/15/2003 0:00:00,12/30/1899 19:00:00,9.00,8.80,9.30,95.90,95.70,96.00,4.20,4.30
2516,4/15/2003 0:00:00,12/30/1899 20:00:00,9.00,8.90,9.30,96.00,95.80,96.10,4.20,4.30
2517,4/15/2003 0:00:00,12/30/1899 21:00:00,9.00,8.80,9.10,96.20,96.00,96.30,4.20,4.30
2518,4/15/2003 0:00:00,12/30/1899 22:00:00,9.00,8.90,9.50,96.40,96.10,96.50,4.10,4.30
2519,4/15/2003 0:00:00,12/30/1899 23:00:00,9.00,8.90,9.10,96.40,96.30,96.60,4.10,4.30
2520,4/16/2003 0:00:00,12/30/1899 0:00:00,9.00,9.00,9.60,96.50,96.30,96.60,4.10,4.30
2521,4/16/2003 0:00:00,12/30/1899 1:00:00,9.00,9.00,9.30,96.50,96.50,96.50,4.10,4.30
2522,4/16/2003 0:00:00,12/30/1899 2:00:00,9.00,9.00,9.20,96.50,96.30,96.60,4.10,4.30
2523,4/16/2003 0:00:00,12/30/1899 3:00:00,9.10,9.00,9.20,96.40,96.20,96.60,4.10,4.30
2524,4/16/2003 0:00:00,12/30/1899 4:00:00,9.10,8.90,9.40,96.50,96.20,96.50,4.10,4.30
2525,4/16/2003 0:00:00,12/30/1899 5:00:00,9.10,8.90,9.30,96.50,96.30,96.50,4.10,4.30
2526,4/16/2003 0:00:00,12/30/1899 6:00:00,9.10,9.00,9.20,96.40,96.30,96.60,4.10,4.30
2527,4/16/2003 0:00:00,12/30/1899 7:00:00,9.10,9.00,9.30,96.30,96.30,96.60,4.10,4.30
2528,4/16/2003 0:00:00,12/30/1899 8:00:00,9.10,9.00,9.40,96.40,96.20,96.50,4.10,4.30
2529,4/16/2003 0:00:00,12/30/1899 9:00:00,9.20,8.90,9.60,96.10,95.70,96.30,4.20,4.30
2530,4/16/2003 0:00:00,12/30/1899 10:00:00,8.80,8.00,9.50,95.60,95.40,95.90,4.30,4.30
2531,4/16/2003 0:00:00,12/30/1899 11:00:00,8.80,8.40,9.10,95.40,95.30,95.70,4.40,4.30
2532,4/16/2003 0:00:00,12/30/1899 12:00:00,8.80,8.40,9.30,95.10,95.00,95.40,4.40,4.30
2533,4/16/2003 0:00:00,12/30/1899 13:00:00,8.70,8.20,9.10,94.90,94.80,95.10,4.40,4.30
2534,4/16/2003 0:00:00,12/30/1899 14:00:00,8.70,8.40,9.20,95.10,95.00,95.30,4.50,4.30
2535,4/16/2003 0:00:00,12/30/1899 15:00:00,8.60,8.40,9.10,94.80,94.70,95.30,4.40,4.30
2536,4/16/2003 0:00:00,12/30/1899 16:00:00,8.70,8.40,9.10,94.90,94.70,95.30,4.60,4.30
2537,4/16/2003 0:00:00,12/30/1899 17:00:00,8.60,8.40,9.00,95.20,94.70,95.60,4.30,4.30
2538,4/16/2003 0:00:00,12/30/1899 18:00:00,8.70,8.40,9.00,95.30,95.10,95.60,4.40,4.30
2539,4/16/2003 0:00:00,12/30/1899 19:00:00,8.70,8.30,9.00,95.60,95.20,96.00,4.20,4.30
2540,4/16/2003 0:00:00,12/30/1899 20:00:00,8.60,8.40,8.80,96.00,95.80,96.20,4.20,4.30
2541,4/16/2003 0:00:00,12/30/1899 21:00:00,8.50,8.20,8.90,96.30,96.20,96.50,4.10,4.30
2542,4/16/2003 0:00:00,12/30/1899 22:00:00,8.50,8.20,8.80,96.30,96.30,96.50,4.10,4.30
2543,4/16/2003 0:00:00,12/30/1899 23:00:00,8.60,8.30,9.20,96.30,96.30,96.50,4.10,4.30
2544,4/17/2003 0:00:00,12/30/1899 0:00:00,8.60,8.00,9.00,96.40,96.10,96.50,4.00,4.30
2545,4/17/2003 0:00:00,12/30/1899 1:00:00,8.60,8.40,9.00,96.40,96.10,96.50,4.10,4.30
2546,4/17/2003 0:00:00,12/30/1899 2:00:00,8.60,8.50,9.00,96.10,96.00,96.30,4.00,4.30
2547,4/17/2003 0:00:00,12/30/1899 3:00:00,8.60,8.50,8.80,96.00,95.80,96.10,4.10,4.40
2548,4/17/2003 0:00:00,12/30/1899 4:00:00,8.70,8.50,8.80,96.00,95.80,96.10,4.10,4.30
2549,4/17/2003 0:00:00,12/30/1899 5:00:00,8.60,8.50,9.00,96.00,95.80,96.10,4.10,4.30
2550,4/17/2003 0:00:00,12/30/1899 6:00:00,8.60,8.50,8.80,96.00,96.00,96.10,4.10,4.40
2551,4/17/2003 0:00:00,12/30/1899 7:00:00,8.50,8.40,8.80,96.10,96.00,96.10,4.10,4.30
2552,4/17/2003 0:00:00,12/30/1899 8:00:00,8.60,8.50,8.80,96.00,95.80,96.10,4.10,4.30
2553,4/17/2003 0:00:00,12/30/1899 9:00:00,8.70,8.50,8.90,95.80,95.40,96.00,4.20,4.30
2554,4/17/2003 0:00:00,12/30/1899 10:00:00,8.70,8.30,8.80,95.50,95.40,95.70,4.20,4.30
2555,4/17/2003 0:00:00,12/30/1899 11:00:00,8.60,8.00,9.20,95.70,95.50,95.80,4.20,4.30
2556,4/17/2003 0:00:00,12/30/1899 12:00:00,8.60,8.10,9.00,95.90,95.50,96.10,4.30,4.30
2557,4/17/2003 0:00:00,12/30/1899 13:00:00,8.60,8.20,9.00,95.20,94.80,95.70,4.50,4.30
2558,4/17/2003 0:00:00,12/30/1899 14:00:00,8.60,8.20,9.00,94.70,94.50,94.90,4.70,4.30
2559,4/17/2003 0:00:00,12/30/1899 15:00:00,8.60,8.20,9.00,94.70,94.50,94.90,4.60,4.30
2560,4/17/2003 0:00:00,12/30/1899 16:00:00,8.60,8.40,8.90,95.00,94.60,95.20,4.40,4.20
2561,4/17/2003 0:00:00,12/30/1899 17:00:00,8.50,3.70,10.80,95.70,95.00,96.60,3.90,4.30
2562,4/17/2003 0:00:00,12/30/1899 18:00:00,8.50,8.10,8.80,96.20,96.10,96.60,4.20,4.30
2563,4/17/2003 0:00:00,12/30/1899 19:00:00,8.50,8.30,8.80,96.40,96.00,97.20,3.70,4.30
2564,4/17/2003 0:00:00,12/30/1899 20:00:00,8.50,8.40,8.70,96.70,96.40,97.20,4.00,4.30
2565,4/17/2003 0:00:00,12/30/1899 21:00:00,8.50,8.30,8.80,96.50,96.40,96.60,4.10,4.30
2566,4/17/2003 0:00:00,12/30/1899 22:00:00,8.50,8.10,8.70,96.30,96.10,96.40,4.10,4.30
2567,4/17/2003 0:00:00,12/30/1899 23:00:00,8.50,8.40,8.70,96.10,96.00,96.30,4.10,4.30
2568,4/18/2003 0:00:00,12/30/1899 0:00:00,8.50,8.40,8.70,96.10,95.80,96.10,4.10,4.30
2569,4/18/2003 0:00:00,12/30/1899 1:00:00,8.50,8.50,9.00,96.10,96.00,96.30,4.10,4.30
2570,4/18/2003 0:00:00,12/30/1899 2:00:00,8.50,8.40,8.70,96.00,96.00,96.30,4.10,4.30
2571,4/18/2003 0:00:00,12/30/1899 3:00:00,8.50,8.40,8.90,96.00,96.00,96.10,4.10,4.30
2572,4/18/2003 0:00:00,12/30/1899 4:00:00,8.50,8.40,8.70,96.10,96.00,96.30,4.10,4.30
2573,4/18/2003 0:00:00,12/30/1899 5:00:00,8.50,8.40,8.80,96.30,96.10,96.30,4.00,4.30
2574,4/18/2003 0:00:00,12/30/1899 6:00:00,8.50,8.40,8.80,96.50,96.10,96.70,4.00,4.30
2575,4/18/2003 0:00:00,12/30/1899 7:00:00,8.50,8.30,8.70,96.40,96.30,96.60,4.10,4.30
2576,4/18/2003 0:00:00,12/30/1899 8:00:00,8.50,8.30,8.80,96.10,95.80,96.40,4.20,4.30
2577,4/18/2003 0:00:00,12/30/1899 9:00:00,8.60,8.40,8.80,95.70,95.50,95.80,4.20,4.30
2578,4/18/2003 0:00:00,12/30/1899 10:00:00,8.60,3.20,24.20,95.50,95.10,95.70,4.30,4.30
2579,4/18/2003 0:00:00,12/30/1899 11:00:00,8.60,8.10,9.00,95.20,95.10,95.40,4.40,4.30
2580,4/18/2003 0:00:00,12/30/1899 12:00:00,8.60,8.20,9.00,94.90,94.60,95.20,4.60,4.30
2581,4/18/2003 0:00:00,12/30/1899 13:00:00,8.60,8.40,9.90,94.70,94.50,94.90,4.40,4.30
2582,4/18/2003 0:00:00,12/30/1899 14:00:00,8.60,8.20,8.90,94.60,94.20,94.90,4.70,4.30
2583,4/18/2003 0:00:00,12/30/1899 15:00:00,8.60,8.40,8.90,95.60,94.30,96.30,4.20,4.30
2584,4/18/2003 0:00:00,12/30/1899 16:00:00,8.70,8.50,9.00,95.70,95.20,96.10,4.40,4.30
2585,4/18/2003 0:00:00,12/30/1899 17:00:00,8.80,8.60,9.00,94.90,94.60,95.50,4.60,4.30
2586,4/18/2003 0:00:00,12/30/1899 18:00:00,8.70,8.60,8.90,95.20,94.60,95.70,4.30,4.30
2587,4/18/2003 0:00:00,12/30/1899 19:00:00,8.70,8.50,9.00,95.60,95.50,95.80,4.30,4.30
2588,4/18/2003 0:00:00,12/30/1899 20:00:00,8.60,8.50,8.90,95.90,95.70,96.10,4.20,4.30
2589,4/18/2003 0:00:00,12/30/1899 21:00:00,8.60,8.50,8.90,96.40,96.10,96.60,4.10,4.30
2590,4/18/2003 0:00:00,12/30/1899 22:00:00,8.60,8.40,8.70,96.50,96.50,96.80,4.10,4.30
2591,4/18/2003 0:00:00,12/30/1899 23:00:00,8.60,8.50,9.10,96.60,96.50,96.60,4.10,4.30
2592,4/19/2003 0:00:00,12/30/1899 0:00:00,8.70,8.50,8.90,96.60,96.50,96.60,4.00,4.30
2593,4/19/2003 0:00:00,12/30/1899 1:00:00,8.70,8.60,8.90,96.50,96.50,96.60,4.00,4.30
2594,4/19/2003 0:00:00,12/30/1899 2:00:00,8.70,8.50,9.00,96.60,96.50,96.80,4.00,4.40
2595,4/19/2003 0:00:00,12/30/1899 3:00:00,8.70,8.50,8.90,96.60,96.30,96.60,4.00,4.40
2596,4/19/2003 0:00:00,12/30/1899 4:00:00,8.70,8.50,8.80,96.50,96.30,96.60,4.00,4.40
2597,4/19/2003 0:00:00,12/30/1899 5:00:00,8.70,8.50,8.80,96.50,96.30,96.60,4.00,4.40
2598,4/19/2003 0:00:00,12/30/1899 6:00:00,8.60,8.50,9.00,96.50,96.30,96.50,4.00,4.40
2599,4/19/2003 0:00:00,12/30/1899 7:00:00,8.60,8.40,8.80,96.30,96.30,96.50,4.00,4.40
2600,4/19/2003 0:00:00,12/30/1899 8:00:00,8.60,8.50,8.90,96.30,96.00,96.50,4.10,4.30
2601,4/19/2003 0:00:00,12/30/1899 9:00:00,8.60,8.50,8.90,96.20,96.00,96.30,4.10,4.20
2602,4/19/2003 0:00:00,12/30/1899 10:00:00,8.60,8.40,8.90,95.90,95.70,96.20,4.30,4.20
2603,4/19/2003 0:00:00,12/30/1899 11:00:00,8.70,8.40,8.90,95.50,95.30,95.70,4.50,4.20
2604,4/19/2003 0:00:00,12/30/1899 12:00:00,8.70,8.50,9.10,95.00,94.50,95.40,4.60,4.20
2605,4/19/2003 0:00:00,12/30/1899 13:00:00,8.70,8.50,9.10,94.70,94.40,95.00,4.80,4.20
2606,4/19/2003 0:00:00,12/30/1899 14:00:00,8.80,8.50,9.10,94.30,94.10,94.80,4.50,4.20
2607,4/19/2003 0:00:00,12/30/1899 15:00:00,8.90,8.60,9.00,94.80,94.50,95.10,4.50,4.20
2608,4/19/2003 0:00:00,12/30/1899 16:00:00,8.90,8.70,9.10,94.80,94.50,95.10,4.40,4.20
2609,4/19/2003 0:00:00,12/30/1899 17:00:00,9.00,8.70,9.10,95.00,94.70,95.30,4.70,4.20
2610,4/19/2003 0:00:00,12/30/1899 18:00:00,8.90,8.70,9.10,95.00,94.70,95.30,4.50,4.20
2611,4/19/2003 0:00:00,12/30/1899 19:00:00,8.90,8.70,9.00,95.70,95.10,96.30,4.20,4.20
2612,4/19/2003 0:00:00,12/30/1899 20:00:00,8.80,8.50,9.00,96.50,96.20,96.80,4.10,4.30
2613,4/19/2003 0:00:00,12/30/1899 21:00:00,8.80,8.60,9.00,96.90,96.50,96.90,4.00,4.30
2614,4/19/2003 0:00:00,12/30/1899 22:00:00,8.80,8.60,9.00,96.80,96.60,96.90,4.00,4.30
2615,4/19/2003 0:00:00,12/30/1899 23:00:00,8.80,8.50,9.30,96.80,96.60,96.90,4.00,4.30
2616,4/20/2003 0:00:00,12/30/1899 0:00:00,8.80,8.60,9.00,96.90,96.60,96.90,4.00,4.40
2617,4/20/2003 0:00:00,12/30/1899 1:00:00,8.80,8.30,9.00,96.80,96.60,96.90,4.00,4.30
2618,4/20/2003 0:00:00,12/30/1899 2:00:00,8.70,8.60,8.90,96.80,96.60,96.90,4.00,4.40
2619,4/20/2003 0:00:00,12/30/1899 3:00:00,8.60,8.40,8.90,96.80,96.60,96.80,4.00,4.30
2620,4/20/2003 0:00:00,12/30/1899 4:00:00,8.60,8.50,8.80,96.70,96.60,96.80,4.10,4.40
2621,4/20/2003 0:00:00,12/30/1899 5:00:00,8.60,8.50,8.80,96.60,96.50,96.60,4.00,4.40
2622,4/20/2003 0:00:00,12/30/1899 6:00:00,8.60,8.50,8.70,96.50,96.50,96.60,4.00,4.40
2623,4/20/2003 0:00:00,12/30/1899 7:00:00,8.60,8.40,8.80,96.50,96.50,96.60,4.00,4.40
2624,4/20/2003 0:00:00,12/30/1899 8:00:00,8.60,8.40,8.80,96.50,96.30,96.60,4.10,4.30
2625,4/20/2003 0:00:00,12/30/1899 9:00:00,8.60,8.40,8.90,96.30,96.20,96.60,4.20,4.20
2626,4/20/2003 0:00:00,12/30/1899 10:00:00,8.70,8.40,9.00,96.10,95.90,96.30,4.30,4.20
2627,4/20/2003 0:00:00,12/30/1899 11:00:00,8.70,8.50,9.00,95.70,95.40,96.00,4.50,4.20
2628,4/20/2003 0:00:00,12/30/1899 12:00:00,8.70,8.10,9.40,95.20,94.80,95.60,4.80,4.20
2629,4/20/2003 0:00:00,12/30/1899 13:00:00,8.80,8.40,9.10,95.00,94.70,95.10,4.80,4.20
2630,4/20/2003 0:00:00,12/30/1899 14:00:00,8.80,8.60,9.00,94.80,94.50,95.10,4.90,4.20
2631,4/20/2003 0:00:00,12/30/1899 15:00:00,8.80,8.50,9.10,94.70,94.50,94.80,4.90,4.20
2632,4/20/2003 0:00:00,12/30/1899 16:00:00,8.80,8.60,9.10,94.60,94.50,95.00,4.70,4.20
2633,4/20/2003 0:00:00,12/30/1899 17:00:00,8.80,8.60,9.10,94.90,94.70,95.00,4.60,4.20
2634,4/20/2003 0:00:00,12/30/1899 18:00:00,8.80,8.60,9.00,95.30,94.80,95.90,4.40,4.20
2635,4/20/2003 0:00:00,12/30/1899 19:00:00,8.70,7.80,9.00,96.00,95.60,96.30,4.20,4.20
2636,4/20/2003 0:00:00,12/30/1899 20:00:00,8.70,8.40,11.30,96.40,96.20,96.80,4.10,4.20
2637,4/20/2003 0:00:00,12/30/1899 21:00:00,8.70,8.30,8.80,96.80,96.50,96.90,4.10,4.30
2638,4/20/2003 0:00:00,12/30/1899 22:00:00,8.70,8.50,9.00,96.90,96.80,97.10,4.10,4.30
2639,4/20/2003 0:00:00,12/30/1899 23:00:00,8.80,8.60,9.00,96.90,96.80,97.10,4.00,4.30
2640,4/21/2003 0:00:00,12/30/1899 0:00:00,8.80,8.60,8.90,96.90,96.80,97.10,4.00,4.30
2641,4/21/2003 0:00:00,12/30/1899 1:00:00,8.80,8.40,9.00,96.80,96.60,96.90,4.00,4.30
2642,4/21/2003 0:00:00,12/30/1899 2:00:00,8.80,8.60,9.20,96.70,96.50,96.80,4.00,4.30
2643,4/21/2003 0:00:00,12/30/1899 3:00:00,8.70,8.50,8.90,96.60,96.50,96.80,4.00,4.30
2644,4/21/2003 0:00:00,12/30/1899 4:00:00,8.70,8.50,8.90,96.60,96.50,96.60,4.00,4.40
2645,4/21/2003 0:00:00,12/30/1899 5:00:00,8.70,8.40,9.00,96.60,96.30,96.60,4.00,4.40
2646,4/21/2003 0:00:00,12/30/1899 6:00:00,8.60,8.50,8.80,96.40,96.30,96.60,4.00,4.40
2647,4/21/2003 0:00:00,12/30/1899 7:00:00,8.60,8.50,8.90,96.40,96.30,96.50,4.00,4.40
2648,4/21/2003 0:00:00,12/30/1899 8:00:00,8.60,8.50,8.90,96.40,96.20,96.50,4.10,4.30
2649,4/21/2003 0:00:00,12/30/1899 9:00:00,8.60,8.50,8.90,96.20,96.00,96.30,4.10,4.20
2650,4/21/2003 0:00:00,12/30/1899 10:00:00,8.70,8.50,9.00,95.90,95.50,96.20,4.30,4.00
2651,4/21/2003 0:00:00,12/30/1899 11:00:00,8.70,8.50,9.00,95.20,94.90,95.70,4.50,4.00
2652,4/21/2003 0:00:00,12/30/1899 12:00:00,8.80,8.60,9.00,94.70,94.30,94.90,4.60,4.00
2653,4/21/2003 0:00:00,12/30/1899 13:00:00,8.80,8.50,9.00,94.50,94.30,94.80,4.70,4.20
2654,4/21/2003 0:00:00,12/30/1899 14:00:00,8.80,8.60,9.00,94.50,94.30,94.60,4.70,4.20
2655,4/21/2003 0:00:00,12/30/1899 15:00:00,8.80,8.60,9.00,94.40,94.00,94.60,4.80,4.20
2656,4/21/2003 0:00:00,12/30/1899 16:00:00,8.80,8.60,9.00,94.40,94.00,94.90,4.50,4.20
2657,4/21/2003 0:00:00,12/30/1899 17:00:00,8.80,8.60,9.00,94.90,94.60,95.20,4.50,4.20
2658,4/21/2003 0:00:00,12/30/1899 18:00:00,8.90,8.60,9.20,95.00,94.80,95.40,4.30,4.00
2659,4/21/2003 0:00:00,12/30/1899 19:00:00,8.90,8.60,9.30,95.50,95.20,95.80,4.20,4.20
2660,4/21/2003 0:00:00,12/30/1899 20:00:00,8.90,8.70,9.00,95.90,95.50,96.30,4.10,4.20
2661,4/21/2003 0:00:00,12/30/1899 21:00:00,8.80,8.50,9.30,96.30,96.10,96.60,4.10,4.20
2662,4/21/2003 0:00:00,12/30/1899 22:00:00,8.80,8.60,9.00,96.60,96.40,96.80,4.10,4.30
2663,4/21/2003 0:00:00,12/30/1899 23:00:00,8.80,8.60,9.00,96.60,96.60,96.80,4.10,4.20
2664,4/22/2003 0:00:00,12/30/1899 0:00:00,8.70,8.50,9.00,96.60,96.40,96.80,4.00,4.30
2665,4/22/2003 0:00:00,12/30/1899 1:00:00,8.60,8.40,9.00,96.60,96.40,96.80,4.10,4.30
2666,4/22/2003 0:00:00,12/30/1899 2:00:00,8.60,8.40,8.80,96.60,96.40,96.60,4.10,4.30
2667,4/22/2003 0:00:00,12/30/1899 3:00:00,8.60,7.30,9.10,96.50,96.30,96.60,4.10,4.30
2668,4/22/2003 0:00:00,12/30/1899 4:00:00,8.50,8.20,8.60,96.30,96.10,96.60,4.10,4.30
2669,4/22/2003 0:00:00,12/30/1899 5:00:00,8.50,8.20,8.80,96.20,96.10,96.40,4.10,4.30
2670,4/22/2003 0:00:00,12/30/1899 6:00:00,8.40,8.20,8.60,96.20,96.10,96.40,4.10,4.30
2671,4/22/2003 0:00:00,12/30/1899 7:00:00,8.50,8.30,8.60,96.10,96.10,96.30,4.10,4.30
2672,4/22/2003 0:00:00,12/30/1899 8:00:00,8.50,8.30,8.70,96.00,95.70,96.10,4.20,4.30
2673,4/22/2003 0:00:00,12/30/1899 9:00:00,8.60,8.30,8.80,95.80,95.50,96.00,4.20,4.20
2674,4/22/2003 0:00:00,12/30/1899 10:00:00,8.60,8.40,8.90,95.70,95.50,95.80,4.30,4.00
2675,4/22/2003 0:00:00,12/30/1899 11:00:00,8.60,8.00,14.90,95.10,94.60,95.50,4.50,4.20
2676,4/22/2003 0:00:00,12/30/1899 12:00:00,8.60,3.10,10.90,94.40,94.00,94.80,4.70,4.00
2677,4/22/2003 0:00:00,12/30/1899 13:00:00,8.60,8.40,8.80,94.10,93.90,94.30,4.80,4.20
2678,4/22/2003 0:00:00,12/30/1899 14:00:00,8.60,8.40,9.00,93.90,93.60,94.00,4.90,4.20
2679,4/22/2003 0:00:00,12/30/1899 15:00:00,8.60,7.60,9.20,94.20,93.60,94.90,4.40,4.20
2680,4/22/2003 0:00:00,12/30/1899 16:00:00,8.50,7.60,9.20,94.90,94.40,95.40,4.30,4.20
2681,4/22/2003 0:00:00,12/30/1899 17:00:00,8.50,8.10,9.20,94.90,94.50,95.40,4.40,4.20
2682,4/22/2003 0:00:00,12/30/1899 18:00:00,8.40,8.10,8.60,94.80,94.60,95.10,4.40,4.20
2683,4/22/2003 0:00:00,12/30/1899 19:00:00,8.40,8.10,8.60,95.00,94.70,95.50,4.30,4.30
2684,4/22/2003 0:00:00,12/30/1899 20:00:00,8.30,8.10,8.50,95.60,95.20,95.80,4.20,4.30
2685,4/22/2003 0:00:00,12/30/1899 21:00:00,8.30,8.10,8.50,95.90,95.70,96.10,4.20,4.30
2686,4/22/2003 0:00:00,12/30/1899 22:00:00,8.30,8.00,8.50,95.90,95.70,96.00,4.20,4.30
2687,4/22/2003 0:00:00,12/30/1899 23:00:00,8.30,8.00,8.50,95.90,95.70,96.00,4.20,4.30
2688,4/23/2003 0:00:00,12/30/1899 0:00:00,8.30,8.00,8.60,95.90,95.70,96.00,4.20,4.30
2689,4/23/2003 0:00:00,12/30/1899 1:00:00,8.30,8.10,8.50,95.90,95.70,96.10,4.20,4.30
2690,4/23/2003 0:00:00,12/30/1899 2:00:00,8.40,8.20,8.50,95.90,95.70,96.10,4.10,4.30
2691,4/23/2003 0:00:00,12/30/1899 3:00:00,8.40,8.10,8.50,95.80,95.70,96.00,4.10,4.30
2692,4/23/2003 0:00:00,12/30/1899 4:00:00,8.40,8.20,8.90,95.80,95.70,96.00,4.10,4.30
2693,4/23/2003 0:00:00,12/30/1899 5:00:00,8.50,8.30,8.60,95.80,95.70,96.00,4.10,4.30
2694,4/23/2003 0:00:00,12/30/1899 6:00:00,8.50,8.20,8.70,95.80,95.70,96.10,4.10,4.30
2695,4/23/2003 0:00:00,12/30/1899 7:00:00,8.50,8.10,9.50,96.00,95.80,96.10,4.10,4.30
2696,4/23/2003 0:00:00,12/30/1899 8:00:00,8.50,8.30,8.90,95.80,95.70,96.10,4.10,4.30
2697,4/23/2003 0:00:00,12/30/1899 9:00:00,8.60,8.40,11.50,95.80,95.70,95.80,4.10,4.30
2698,4/23/2003 0:00:00,12/30/1899 10:00:00,8.60,8.40,9.40,95.60,95.30,95.80,4.10,4.30
2699,4/23/2003 0:00:00,12/30/1899 11:00:00,8.50,8.40,9.10,95.50,95.40,95.70,4.20,4.30
2700,4/23/2003 0:00:00,12/30/1899 12:00:00,8.60,8.40,8.90,95.40,95.10,95.70,4.20,4.30
2701,4/23/2003 0:00:00,12/30/1899 13:00:00,8.50,8.30,8.80,95.30,94.90,95.40,4.20,4.30
2702,4/23/2003 0:00:00,12/30/1899 14:00:00,8.50,8.40,8.70,95.40,95.20,95.40,4.20,4.30
2703,4/23/2003 0:00:00,12/30/1899 15:00:00,8.60,8.40,8.80,94.90,94.60,95.20,4.30,4.30
2704,4/23/2003 0:00:00,12/30/1899 16:00:00,8.50,8.30,9.80,94.90,94.80,95.50,4.20,4.30
2705,4/23/2003 0:00:00,12/30/1899 17:00:00,8.50,8.30,8.80,95.40,95.20,95.50,4.20,4.30
2706,4/23/2003 0:00:00,12/30/1899 18:00:00,8.50,8.30,8.80,95.50,95.40,95.70,4.20,4.30
2707,4/23/2003 0:00:00,12/30/1899 19:00:00,8.40,8.20,9.00,95.70,95.50,96.00,4.10,4.30
2708,4/23/2003 0:00:00,12/30/1899 20:00:00,8.50,8.20,8.70,95.90,95.80,96.10,4.10,4.30
2709,4/23/2003 0:00:00,12/30/1899 21:00:00,8.40,8.10,8.50,96.10,96.00,96.30,4.10,4.30
2710,4/23/2003 0:00:00,12/30/1899 22:00:00,8.50,7.60,9.20,96.20,96.10,96.30,4.10,4.30
2711,4/23/2003 0:00:00,12/30/1899 23:00:00,8.50,8.30,8.60,96.30,96.10,96.30,4.10,4.30
2712,4/24/2003 0:00:00,12/30/1899 0:00:00,8.50,8.30,8.70,96.30,96.30,96.60,4.10,4.30
2713,4/24/2003 0:00:00,12/30/1899 1:00:00,8.50,8.30,8.90,96.30,96.30,96.60,4.10,4.30
2714,4/24/2003 0:00:00,12/30/1899 2:00:00,8.60,8.40,8.80,96.30,96.30,96.40,4.00,4.30
2715,4/24/2003 0:00:00,12/30/1899 3:00:00,8.60,8.40,8.80,96.30,96.30,96.60,4.00,4.30
2716,4/24/2003 0:00:00,12/30/1899 4:00:00,8.60,8.30,9.00,96.40,96.30,96.60,4.00,4.30
2717,4/24/2003 0:00:00,12/30/1899 5:00:00,8.60,8.30,8.70,96.50,96.30,96.60,4.00,4.30
2718,4/24/2003 0:00:00,12/30/1899 6:00:00,8.50,8.30,9.00,96.40,96.30,96.60,4.10,4.30
2719,4/24/2003 0:00:00,12/30/1899 7:00:00,8.50,8.20,8.70,96.30,96.30,96.40,4.10,4.30
2720,4/24/2003 0:00:00,12/30/1899 8:00:00,8.50,8.30,8.80,96.30,96.10,96.50,4.10,4.30
2721,4/24/2003 0:00:00,12/30/1899 9:00:00,8.60,8.40,8.80,96.10,95.80,96.50,4.10,4.30
2722,4/24/2003 0:00:00,12/30/1899 10:00:00,8.60,8.40,8.90,95.90,95.70,96.00,4.10,4.30
2723,4/24/2003 0:00:00,12/30/1899 11:00:00,8.70,8.50,8.90,95.80,95.70,96.00,4.10,4.30
2724,4/24/2003 0:00:00,12/30/1899 12:00:00,8.80,8.50,9.10,95.80,95.70,96.00,4.20,4.30
2725,4/24/2003 0:00:00,12/30/1899 13:00:00,8.90,8.60,9.00,95.50,95.40,95.70,4.20,4.30
2726,4/24/2003 0:00:00,12/30/1899 14:00:00,8.90,8.60,9.20,95.50,95.40,95.70,4.10,4.30
2727,4/24/2003 0:00:00,12/30/1899 15:00:00,8.90,8.80,9.10,95.50,94.50,95.80,4.60,4.30
2728,4/24/2003 0:00:00,12/30/1899 16:00:00,8.90,8.60,9.20,94.80,94.50,95.20,4.20,4.30
2729,4/24/2003 0:00:00,12/30/1899 17:00:00,8.90,8.60,9.20,94.50,94.00,95.10,4.50,4.30
2730,4/24/2003 0:00:00,12/30/1899 18:00:00,8.90,8.60,9.30,94.60,94.20,95.40,4.20,4.30
2731,4/24/2003 0:00:00,12/30/1899 19:00:00,8.70,8.50,9.70,95.50,95.20,95.80,4.20,4.20
2732,4/24/2003 0:00:00,12/30/1899 20:00:00,8.50,8.40,8.90,95.90,95.70,96.10,4.10,4.30
2733,4/24/2003 0:00:00,12/30/1899 21:00:00,8.40,8.30,8.50,96.30,96.10,96.40,4.10,4.30
2734,4/24/2003 0:00:00,12/30/1899 22:00:00,8.40,8.20,9.00,96.40,96.30,96.40,4.10,4.30
2735,4/24/2003 0:00:00,12/30/1899 23:00:00,8.40,7.90,8.60,96.30,96.10,96.40,4.10,4.30
2736,4/25/2003 0:00:00,12/30/1899 0:00:00,8.40,8.00,8.70,96.30,96.10,96.40,4.10,4.30
2737,4/25/2003 0:00:00,12/30/1899 1:00:00,8.40,8.00,8.60,96.40,96.10,96.60,4.10,4.30
2738,4/25/2003 0:00:00,12/30/1899 2:00:00,8.40,8.20,8.70,96.40,96.30,96.60,4.10,4.30
2739,4/25/2003 0:00:00,12/30/1899 3:00:00,8.30,8.10,8.70,96.40,96.30,96.60,4.10,4.30
2740,4/25/2003 0:00:00,12/30/1899 4:00:00,8.40,8.00,8.50,96.30,96.30,96.60,4.10,4.30
2741,4/25/2003 0:00:00,12/30/1899 5:00:00,8.40,8.10,8.50,96.40,96.30,96.60,4.10,4.30
2742,4/25/2003 0:00:00,12/30/1899 6:00:00,8.40,8.10,8.50,96.40,96.30,96.60,4.10,4.30
2743,4/25/2003 0:00:00,12/30/1899 7:00:00,8.40,8.10,8.60,96.40,96.30,96.60,4.10,4.30
2744,4/25/2003 0:00:00,12/30/1899 8:00:00,8.30,8.00,8.50,96.30,96.10,96.60,4.10,4.30
2745,4/25/2003 0:00:00,12/30/1899 9:00:00,8.40,8.00,8.70,96.10,96.00,96.30,4.20,4.30
2746,4/25/2003 0:00:00,12/30/1899 10:00:00,8.40,8.20,8.60,96.00,95.70,96.10,4.20,4.30
2747,4/25/2003 0:00:00,12/30/1899 11:00:00,8.50,8.10,9.60,95.70,95.50,95.80,4.20,4.30
2748,4/25/2003 0:00:00,12/30/1899 12:00:00,8.60,4.40,14.40,95.60,95.20,95.80,4.40,4.30
2749,4/25/2003 0:00:00,12/30/1899 13:00:00,8.60,8.10,9.40,95.30,94.90,95.50,4.20,4.30
2750,4/25/2003 0:00:00,12/30/1899 14:00:00,8.90,8.20,10.90,95.20,94.90,95.50,4.30,4.30
2751,4/25/2003 0:00:00,12/30/1899 15:00:00,9.00,8.80,10.80,95.00,94.80,95.20,4.40,4.30
2752,4/25/2003 0:00:00,12/30/1899 16:00:00,8.90,8.30,10.80,95.40,94.80,95.80,4.20,4.30
2753,4/25/2003 0:00:00,12/30/1899 17:00:00,9.00,6.70,9.50,95.90,95.50,96.10,4.20,4.30
2754,4/25/2003 0:00:00,12/30/1899 18:00:00,9.10,8.60,10.00,95.80,95.20,96.10,4.20,4.30
2755,4/25/2003 0:00:00,12/30/1899 19:00:00,8.80,8.50,10.40,95.90,95.50,96.10,4.20,4.30
2756,4/25/2003 0:00:00,12/30/1899 20:00:00,8.70,8.50,9.00,96.30,96.10,96.60,4.10,4.30
2757,4/25/2003 0:00:00,12/30/1899 21:00:00,8.70,7.60,9.10,96.70,96.60,96.90,4.00,4.30
2758,4/25/2003 0:00:00,12/30/1899 22:00:00,8.50,8.20,8.80,96.70,96.60,96.90,4.10,4.40
2759,4/25/2003 0:00:00,12/30/1899 23:00:00,8.40,8.00,8.80,96.70,96.60,96.90,4.00,4.40
2760,4/26/2003 0:00:00,12/30/1899 0:00:00,8.50,8.20,9.10,97.00,96.70,97.20,3.90,4.40
2761,4/26/2003 0:00:00,12/30/1899 1:00:00,8.50,8.10,9.10,97.00,96.70,97.20,3.90,4.40
2762,4/26/2003 0:00:00,12/30/1899 2:00:00,10.00,8.50,11.70,96.90,96.60,97.10,3.90,4.30
2763,4/26/2003 0:00:00,12/30/1899 3:00:00,9.90,9.60,10.40,97.10,96.70,97.40,3.90,4.30
2764,4/26/2003 0:00:00,12/30/1899 4:00:00,8.70,8.40,9.80,97.00,96.70,97.40,4.00,4.40
2765,4/26/2003 0:00:00,12/30/1899 5:00:00,8.60,8.00,9.00,96.90,96.70,96.90,3.90,4.30
2766,4/26/2003 0:00:00,12/30/1899 6:00:00,8.70,3.30,10.00,96.90,96.70,97.10,3.90,4.30
2767,4/26/2003 0:00:00,12/30/1899 7:00:00,8.70,8.40,9.00,96.80,96.60,97.10,4.00,4.40
2768,4/26/2003 0:00:00,12/30/1899 8:00:00,8.70,8.40,9.00,96.50,96.10,96.90,4.00,4.30
2769,4/26/2003 0:00:00,12/30/1899 9:00:00,8.80,3.80,10.50,96.10,95.80,96.40,3.90,4.30
2770,4/26/2003 0:00:00,12/30/1899 10:00:00,8.60,3.10,14.80,97.10,96.00,100.00,4.10,4.30
2771,4/26/2003 0:00:00,12/30/1899 11:00:00,8.90,3.30,19.50,96.80,95.70,99.30,4.10,4.30
2772,4/26/2003 0:00:00,12/30/1899 12:00:00,9.10,7.20,9.70,95.70,95.50,95.80,4.00,4.40
2773,4/26/2003 0:00:00,12/30/1899 13:00:00,9.20,4.20,9.60,97.60,95.50,99.50,4.20,4.30
2774,4/26/2003 0:00:00,12/30/1899 14:00:00,9.10,8.70,9.60,98.80,96.40,100.60,4.20,4.30
2775,4/26/2003 0:00:00,12/30/1899 15:00:00,8.80,6.50,9.20,95.60,95.20,96.60,4.20,4.40
2776,4/26/2003 0:00:00,12/30/1899 16:00:00,8.80,8.50,9.00,95.40,95.20,95.70,4.20,4.40
2777,4/26/2003 0:00:00,12/30/1899 17:00:00,8.90,8.50,10.20,95.90,95.20,96.30,4.30,4.30
2778,4/26/2003 0:00:00,12/30/1899 18:00:00,9.00,8.70,9.30,95.40,94.90,96.30,4.00,4.30
2779,4/26/2003 0:00:00,12/30/1899 19:00:00,9.00,8.50,9.70,96.20,96.10,96.50,4.00,4.40
2780,4/26/2003 0:00:00,12/30/1899 20:00:00,8.90,8.60,9.20,96.30,96.10,96.50,4.00,4.30
2781,4/26/2003 0:00:00,12/30/1899 21:00:00,8.80,8.30,9.00,96.70,96.30,97.10,4.00,4.40
2782,4/26/2003 0:00:00,12/30/1899 22:00:00,8.70,8.50,9.00,97.00,96.80,97.20,4.00,4.40
2783,4/26/2003 0:00:00,12/30/1899 23:00:00,8.80,8.50,9.20,97.00,96.80,97.10,3.90,4.40
2784,4/27/2003 0:00:00,12/30/1899 0:00:00,8.90,8.70,9.10,96.80,96.80,97.10,3.90,4.40
2785,4/27/2003 0:00:00,12/30/1899 1:00:00,8.90,8.60,9.20,96.80,96.60,96.90,3.80,4.40
2786,4/27/2003 0:00:00,12/30/1899 2:00:00,8.90,8.70,9.10,96.60,96.50,96.90,3.80,4.40
2787,4/27/2003 0:00:00,12/30/1899 3:00:00,8.90,8.60,9.10,96.60,96.50,96.80,3.80,4.40
2788,4/27/2003 0:00:00,12/30/1899 4:00:00,8.90,8.60,9.50,96.60,96.50,96.80,3.80,4.40
2789,4/27/2003 0:00:00,12/30/1899 5:00:00,8.90,8.60,9.20,96.50,96.50,96.60,3.80,4.40
2790,4/27/2003 0:00:00,12/30/1899 6:00:00,8.90,8.60,9.30,96.50,96.30,96.60,3.80,4.40
2791,4/27/2003 0:00:00,12/30/1899 7:00:00,9.10,8.60,9.40,96.50,96.30,96.60,3.80,4.40
2792,4/27/2003 0:00:00,12/30/1899 8:00:00,8.90,8.40,9.20,96.20,95.80,96.60,3.90,4.40
2793,4/27/2003 0:00:00,12/30/1899 9:00:00,8.80,8.50,9.50,95.70,95.40,96.20,4.00,4.40
2794,4/27/2003 0:00:00,12/30/1899 10:00:00,8.80,8.30,9.00,95.50,95.20,95.60,4.10,4.30
2795,4/27/2003 0:00:00,12/30/1899 11:00:00,8.80,8.60,9.00,95.00,94.70,95.60,4.20,4.30
2796,4/27/2003 0:00:00,12/30/1899 12:00:00,8.80,8.50,9.00,94.70,94.50,95.00,4.40,4.30
2797,4/27/2003 0:00:00,12/30/1899 13:00:00,8.70,8.50,9.10,94.40,94.40,94.70,4.60,4.30
2798,4/27/2003 0:00:00,12/30/1899 14:00:00,8.90,8.40,11.30,94.30,94.10,94.50,4.60,4.30
2799,4/27/2003 0:00:00,12/30/1899 15:00:00,9.20,8.70,11.70,94.20,93.90,94.70,4.40,4.30
2800,4/27/2003 0:00:00,12/30/1899 16:00:00,9.10,8.70,11.20,94.20,94.10,94.70,4.60,4.30
2801,4/27/2003 0:00:00,12/30/1899 17:00:00,9.30,8.50,14.60,94.20,94.10,94.50,4.40,4.30
2802,4/27/2003 0:00:00,12/30/1899 18:00:00,9.40,8.60,16.10,94.60,94.40,94.80,4.30,4.30
2803,4/27/2003 0:00:00,12/30/1899 19:00:00,9.20,8.50,13.40,95.20,94.80,96.00,4.00,4.30
2804,4/27/2003 0:00:00,12/30/1899 20:00:00,8.80,8.50,9.10,96.20,95.80,96.60,3.90,4.30
2805,4/27/2003 0:00:00,12/30/1899 21:00:00,8.90,8.50,9.50,96.50,96.30,96.80,3.90,4.30
2806,4/27/2003 0:00:00,12/30/1899 22:00:00,9.10,8.70,10.60,96.70,96.50,96.80,3.90,4.30
2807,4/27/2003 0:00:00,12/30/1899 23:00:00,9.20,8.90,9.50,96.70,96.50,96.80,3.90,4.40
2808,4/28/2003 0:00:00,12/30/1899 0:00:00,9.30,9.00,10.00,96.60,96.60,96.80,3.90,4.40
2809,4/28/2003 0:00:00,12/30/1899 1:00:00,9.30,8.90,10.70,96.60,96.60,96.80,3.90,4.40
2810,4/28/2003 0:00:00,12/30/1899 2:00:00,9.20,9.00,9.40,96.60,96.50,96.80,3.90,4.40
2811,4/28/2003 0:00:00,12/30/1899 3:00:00,9.10,8.60,9.40,96.50,96.30,96.60,3.90,4.40
2812,4/28/2003 0:00:00,12/30/1899 4:00:00,8.70,8.50,9.00,96.50,96.30,96.60,3.90,4.40
2813,4/28/2003 0:00:00,12/30/1899 5:00:00,8.70,8.40,9.00,96.40,96.30,96.60,3.80,4.30
2814,4/28/2003 0:00:00,12/30/1899 6:00:00,8.70,8.50,9.30,96.30,96.10,96.60,3.80,4.30
2815,4/28/2003 0:00:00,12/30/1899 7:00:00,8.70,8.50,9.20,96.20,96.00,96.30,3.90,4.30
2816,4/28/2003 0:00:00,12/30/1899 8:00:00,8.90,7.50,10.60,95.80,95.50,96.10,3.90,4.30
2817,4/28/2003 0:00:00,12/30/1899 9:00:00,8.00,7.30,9.00,101.10,95.50,104.80,3.90,4.30
2818,4/28/2003 0:00:00,12/30/1899 10:00:00,8.90,8.50,9.10,97.10,95.80,100.30,3.80,4.30
2819,4/28/2003 0:00:00,12/30/1899 11:00:00,9.00,8.50,9.40,95.80,95.70,96.00,3.80,4.30
2820,4/28/2003 0:00:00,12/30/1899 12:00:00,9.00,8.70,9.20,95.60,95.20,96.00,4.00,4.30
2821,4/28/2003 0:00:00,12/30/1899 13:00:00,8.90,8.70,9.10,95.50,95.10,95.70,4.10,4.30
2822,4/28/2003 0:00:00,12/30/1899 14:00:00,8.90,8.60,10.00,95.10,94.80,95.20,4.00,4.30
2823,4/28/2003 0:00:00,12/30/1899 15:00:00,9.00,8.80,9.20,94.80,94.40,95.40,4.50,4.30
2824,4/28/2003 0:00:00,12/30/1899 16:00:00,8.50,7.30,9.90,95.50,94.40,100.30,4.60,4.30
2825,4/28/2003 0:00:00,12/30/1899 17:00:00,8.50,6.00,9.30,98.30,94.90,102.00,4.60,4.30
2826,4/28/2003 0:00:00,12/30/1899 18:00:00,9.00,8.60,9.30,94.70,94.30,95.10,4.30,4.30
2827,4/28/2003 0:00:00,12/30/1899 19:00:00,9.40,9.10,9.50,95.50,94.80,96.00,4.00,4.30
2828,4/28/2003 0:00:00,12/30/1899 20:00:00,9.30,9.00,9.80,96.10,95.80,96.40,4.00,4.30
2829,4/28/2003 0:00:00,12/30/1899 21:00:00,9.10,8.90,9.40,96.50,96.30,96.80,4.00,4.30
2830,4/28/2003 0:00:00,12/30/1899 22:00:00,9.10,8.80,9.60,96.60,96.30,96.80,4.00,4.30
2831,4/28/2003 0:00:00,12/30/1899 23:00:00,9.00,8.70,9.40,96.60,96.30,96.80,4.00,4.30
2832,4/29/2003 0:00:00,12/30/1899 0:00:00,9.00,8.70,9.50,96.50,96.40,96.80,4.00,4.30
2833,4/29/2003 0:00:00,12/30/1899 1:00:00,9.00,8.70,10.00,96.40,96.30,96.60,4.00,4.30
2834,4/29/2003 0:00:00,12/30/1899 2:00:00,9.10,8.80,10.70,96.40,96.30,96.60,4.00,4.30
2835,4/29/2003 0:00:00,12/30/1899 3:00:00,9.10,8.70,10.50,96.40,96.30,96.60,3.90,4.30
2836,4/29/2003 0:00:00,12/30/1899 4:00:00,8.90,8.50,11.10,96.50,96.30,96.60,3.90,4.30
2837,4/29/2003 0:00:00,12/30/1899 5:00:00,8.80,8.50,9.30,96.30,96.30,96.60,4.00,4.30
2838,4/29/2003 0:00:00,12/30/1899 6:00:00,8.70,8.20,11.90,96.40,96.30,96.60,4.00,4.30
2839,4/29/2003 0:00:00,12/30/1899 7:00:00,8.60,8.00,11.90,96.40,96.30,96.60,4.00,4.30
2840,4/29/2003 0:00:00,12/30/1899 8:00:00,8.70,7.80,12.50,96.30,96.30,96.40,4.00,4.30
2841,4/29/2003 0:00:00,12/30/1899 9:00:00,8.80,8.50,11.90,96.10,95.80,96.30,4.00,4.20
2842,4/29/2003 0:00:00,12/30/1899 10:00:00,8.90,8.50,11.00,95.80,95.40,96.10,4.10,4.30
2843,4/29/2003 0:00:00,12/30/1899 11:00:00,9.10,8.70,10.30,95.30,94.90,95.50,4.30,4.30
2844,4/29/2003 0:00:00,12/30/1899 12:00:00,9.10,7.70,9.70,95.00,94.80,95.40,4.20,4.30
2845,4/29/2003 0:00:00,12/30/1899 13:00:00,9.10,8.70,14.80,95.30,95.10,95.50,4.20,4.30
2846,4/29/2003 0:00:00,12/30/1899 14:00:00,9.20,9.00,9.50,95.00,94.60,95.50,4.30,4.30
2847,4/29/2003 0:00:00,12/30/1899 15:00:00,9.30,9.00,9.50,94.80,94.50,95.10,4.40,4.30
2848,4/29/2003 0:00:00,12/30/1899 16:00:00,9.20,6.60,9.50,95.30,94.50,96.30,4.00,4.30
2849,4/29/2003 0:00:00,12/30/1899 17:00:00,9.30,9.00,9.70,95.10,94.80,96.30,4.20,4.30
2850,4/29/2003 0:00:00,12/30/1899 18:00:00,9.30,5.70,10.40,95.80,95.10,96.40,3.90,4.30
2851,4/29/2003 0:00:00,12/30/1899 19:00:00,9.50,9.10,14.70,95.80,95.40,96.40,4.00,4.30
2852,4/29/2003 0:00:00,12/30/1899 20:00:00,9.50,9.10,10.00,96.00,95.70,96.40,3.90,4.30
2853,4/29/2003 0:00:00,12/30/1899 21:00:00,9.50,9.00,10.60,96.40,96.10,96.60,3.80,4.30
2854,4/29/2003 0:00:00,12/30/1899 22:00:00,9.20,8.70,10.50,96.30,96.10,96.50,3.90,4.30
2855,4/29/2003 0:00:00,12/30/1899 23:00:00,9.10,8.90,10.80,96.20,96.10,96.60,3.70,4.30
2856,4/30/2003 0:00:00,12/30/1899 0:00:00,9.30,8.70,11.50,96.30,96.10,96.60,3.80,4.30
2857,4/30/2003 0:00:00,12/30/1899 1:00:00,9.40,9.00,11.60,96.10,96.00,96.30,3.80,4.30
2858,4/30/2003 0:00:00,12/30/1899 2:00:00,9.40,9.00,11.30,96.00,96.00,96.10,3.80,4.30
2859,4/30/2003 0:00:00,12/30/1899 3:00:00,9.20,8.80,11.50,95.90,95.80,96.00,3.80,4.30
2860,4/30/2003 0:00:00,12/30/1899 4:00:00,9.50,9.00,14.50,95.80,95.70,96.00,3.80,4.40
2861,4/30/2003 0:00:00,12/30/1899 5:00:00,9.40,9.00,11.20,95.80,95.70,96.00,3.80,4.30
2862,4/30/2003 0:00:00,12/30/1899 6:00:00,9.50,9.10,15.00,95.70,95.70,96.00,3.80,4.30
2863,4/30/2003 0:00:00,12/30/1899 7:00:00,9.60,9.00,17.10,95.70,95.50,96.00,3.80,4.30
2864,4/30/2003 0:00:00,12/30/1899 8:00:00,9.50,9.20,14.60,95.60,95.20,95.70,3.80,4.40
2865,4/30/2003 0:00:00,12/30/1899 9:00:00,9.60,9.00,14.10,95.20,94.80,95.50,3.90,4.30
2866,4/30/2003 0:00:00,12/30/1899 10:00:00,9.70,9.20,16.20,94.90,94.80,95.10,4.00,4.30
2867,4/30/2003 0:00:00,12/30/1899 11:00:00,9.80,9.20,16.30,94.80,94.40,95.10,4.10,4.30
2868,4/30/2003 0:00:00,12/30/1899 12:00:00,9.90,9.00,15.50,94.20,93.80,94.50,4.30,4.30
2869,4/30/2003 0:00:00,12/30/1899 13:00:00,9.60,9.10,16.80,93.60,93.20,94.10,4.60,4.30
2870,4/30/2003 0:00:00,12/30/1899 14:00:00,9.50,9.20,14.30,93.40,93.00,93.90,4.20,4.30
2871,4/30/2003 0:00:00,12/30/1899 15:00:00,9.70,9.30,20.00,94.20,93.80,94.50,4.40,4.30
2872,4/30/2003 0:00:00,12/30/1899 16:00:00,9.80,9.20,15.10,93.50,93.20,93.90,4.50,4.30
2873,4/30/2003 0:00:00,12/30/1899 17:00:00,9.90,9.30,16.80,93.30,93.20,93.60,4.50,4.30
2874,4/30/2003 0:00:00,12/30/1899 18:00:00,10.00,9.60,15.40,93.50,93.20,93.80,4.40,4.30
2875,4/30/2003 0:00:00,12/30/1899 19:00:00,10.40,9.80,18.70,94.10,93.80,94.70,4.10,4.30
2876,4/30/2003 0:00:00,12/30/1899 20:00:00,10.40,9.90,15.60,95.00,94.40,95.40,4.00,4.30
2877,4/30/2003 0:00:00,12/30/1899 21:00:00,10.20,9.40,20.50,95.60,95.20,95.80,4.00,4.30
2878,4/30/2003 0:00:00,12/30/1899 22:00:00,10.20,9.40,20.00,95.80,95.70,96.00,4.00,4.30
2879,4/30/2003 0:00:00,12/30/1899 23:00:00,10.10,9.50,16.10,95.80,95.70,96.00,4.00,4.30
2880,5/1/2003 0:00:00,12/30/1899 0:00:00,9.70,9.30,19.00,95.80,95.70,96.00,3.90,4.30
2881,5/1/2003 0:00:00,12/30/1899 1:00:00,9.80,9.30,16.50,95.70,95.70,96.00,4.00,4.30
2882,5/1/2003 0:00:00,12/30/1899 2:00:00,9.60,9.50,9.90,95.70,95.50,95.90,4.00,4.40
2883,5/1/2003 0:00:00,12/30/1899 3:00:00,9.70,9.50,10.20,95.70,95.70,95.90,4.00,4.30
2884,5/1/2003 0:00:00,12/30/1899 4:00:00,9.70,9.40,13.80,95.70,95.50,95.90,4.00,4.30
2885,5/1/2003 0:00:00,12/30/1899 5:00:00,9.70,9.50,10.50,95.70,95.50,95.90,4.00,4.30
2886,5/1/2003 0:00:00,12/30/1899 6:00:00,9.80,9.60,10.00,95.60,95.60,95.70,4.00,4.30
2887,5/1/2003 0:00:00,12/30/1899 7:00:00,9.80,9.50,10.00,95.60,95.40,95.70,4.00,4.30
2888,5/1/2003 0:00:00,12/30/1899 8:00:00,10.00,9.60,10.90,95.30,95.00,95.60,4.10,4.30
2889,5/1/2003 0:00:00,12/30/1899 9:00:00,10.10,9.70,11.30,95.10,95.00,95.30,4.10,4.30
2890,5/1/2003 0:00:00,12/30/1899 10:00:00,9.70,7.80,11.70,95.10,94.80,97.40,4.10,4.30
2891,5/1/2003 0:00:00,12/30/1899 11:00:00,8.50,7.50,14.50,97.30,95.10,100.10,4.10,4.30
2892,5/1/2003 0:00:00,12/30/1899 12:00:00,8.10,0.20,14.40,83.50,-2554.60,2634.40,4.20,4.30
2893,5/1/2003 0:00:00,12/30/1899 13:00:00,8.70,8.00,9.70,94.50,94.20,94.70,4.20,4.30
2894,5/1/2003 0:00:00,12/30/1899 14:00:00,8.70,0.50,9.00,94.10,0.00,775.30,4.30,4.30
2895,5/1/2003 0:00:00,12/30/1899 15:00:00,8.80,8.60,9.70,94.40,94.10,94.70,4.20,4.30
2896,5/1/2003 0:00:00,12/30/1899 16:00:00,8.90,8.50,10.30,94.60,94.40,94.80,4.20,4.30
2897,5/1/2003 0:00:00,12/30/1899 17:00:00,9.10,8.90,9.30,94.20,94.00,94.50,4.30,4.30
2898,5/1/2003 0:00:00,12/30/1899 18:00:00,9.10,9.00,9.30,94.20,93.90,94.50,4.30,4.30
2899,5/1/2003 0:00:00,12/30/1899 19:00:00,9.20,8.90,9.40,94.60,94.20,95.00,4.20,4.30
2900,5/1/2003 0:00:00,12/30/1899 20:00:00,9.10,8.90,9.40,95.20,94.70,95.60,4.10,4.30
2901,5/1/2003 0:00:00,12/30/1899 21:00:00,9.00,8.80,9.20,95.80,95.40,96.00,4.10,4.30
2902,5/1/2003 0:00:00,12/30/1899 22:00:00,9.00,8.80,9.20,96.00,95.90,96.20,4.00,4.40
2903,5/1/2003 0:00:00,12/30/1899 23:00:00,8.90,8.70,9.10,96.00,95.90,96.20,4.00,4.40
2904,5/2/2003 0:00:00,12/30/1899 0:00:00,9.30,9.00,9.60,96.00,95.90,96.00,4.00,4.40
2905,5/2/2003 0:00:00,12/30/1899 1:00:00,9.20,9.00,9.40,95.80,95.70,96.00,4.00,4.40
2906,5/2/2003 0:00:00,12/30/1899 2:00:00,8.90,8.50,9.10,95.70,95.60,95.90,4.10,4.40
2907,5/2/2003 0:00:00,12/30/1899 3:00:00,8.50,8.30,9.00,95.70,95.60,96.00,4.00,4.40
2908,5/2/2003 0:00:00,12/30/1899 4:00:00,8.60,8.40,9.10,95.80,95.70,96.00,4.00,4.40
2909,5/2/2003 0:00:00,12/30/1899 5:00:00,8.50,8.20,9.10,95.80,95.70,95.90,4.00,4.40
2910,5/2/2003 0:00:00,12/30/1899 6:00:00,8.50,8.20,9.50,95.90,95.70,95.90,4.00,4.40
2911,5/2/2003 0:00:00,12/30/1899 7:00:00,8.70,8.50,9.20,95.80,95.60,95.90,4.00,4.40
2912,5/2/2003 0:00:00,12/30/1899 8:00:00,8.50,8.10,11.70,95.50,95.10,95.70,4.10,4.40
2913,5/2/2003 0:00:00,12/30/1899 9:00:00,8.40,8.20,12.40,95.30,95.00,95.40,4.20,4.30
2914,5/2/2003 0:00:00,12/30/1899 10:00:00,8.40,8.10,8.60,95.00,94.70,95.10,4.30,4.20
2915,5/2/2003 0:00:00,12/30/1899 11:00:00,8.60,8.20,9.10,94.50,94.20,95.00,4.40,4.20
2916,5/2/2003 0:00:00,12/30/1899 12:00:00,8.40,8.10,9.50,94.00,93.60,94.40,4.40,4.20
2917,5/2/2003 0:00:00,12/30/1899 13:00:00,8.20,6.10,9.50,93.80,93.30,94.10,4.60,4.20
2918,5/2/2003 0:00:00,12/30/1899 14:00:00,8.40,7.70,15.80,93.90,93.60,94.20,4.60,4.20
2919,5/2/2003 0:00:00,12/30/1899 15:00:00,8.40,7.90,16.00,94.20,93.80,94.40,4.50,4.20
2920,5/2/2003 0:00:00,12/30/1899 16:00:00,8.40,8.10,14.00,94.30,93.90,94.50,4.50,4.30
2921,5/2/2003 0:00:00,12/30/1899 17:00:00,8.60,8.20,17.20,94.30,93.90,94.80,4.30,4.30
2922,5/2/2003 0:00:00,12/30/1899 18:00:00,8.70,8.50,13.00,94.60,94.40,95.00,4.30,4.30
2923,5/2/2003 0:00:00,12/30/1899 19:00:00,8.50,8.20,12.40,94.70,94.40,95.20,4.20,4.30
2924,5/2/2003 0:00:00,12/30/1899 20:00:00,8.50,8.10,12.30,95.30,95.10,95.50,4.20,4.30
2925,5/2/2003 0:00:00,12/30/1899 21:00:00,8.50,8.20,12.10,95.60,95.40,95.80,4.20,4.30
2926,5/2/2003 0:00:00,12/30/1899 22:00:00,8.50,8.30,13.90,95.70,95.50,95.80,4.20,4.30
2927,5/2/2003 0:00:00,12/30/1899 23:00:00,8.20,8.00,8.50,95.70,95.50,95.80,4.20,4.30
2928,5/3/2003 0:00:00,12/30/1899 0:00:00,8.30,8.00,12.90,95.50,95.40,95.70,4.20,4.30
2929,5/3/2003 0:00:00,12/30/1899 1:00:00,8.40,8.20,9.30,95.30,95.10,95.50,4.20,4.30
2930,5/3/2003 0:00:00,12/30/1899 2:00:00,8.50,8.40,8.70,95.20,95.10,95.40,4.20,4.30
2931,5/3/2003 0:00:00,12/30/1899 3:00:00,8.50,8.30,9.00,95.10,95.10,95.20,4.20,4.30
2932,5/3/2003 0:00:00,12/30/1899 4:00:00,8.60,8.50,9.00,95.10,94.90,95.20,4.20,4.30
2933,5/3/2003 0:00:00,12/30/1899 5:00:00,8.60,8.40,8.70,95.00,94.80,95.10,4.20,4.30
2934,5/3/2003 0:00:00,12/30/1899 6:00:00,8.60,8.40,8.80,94.90,94.80,95.10,4.20,4.40
2935,5/3/2003 0:00:00,12/30/1899 7:00:00,8.50,7.60,8.80,95.10,94.90,95.20,4.20,4.40
2936,5/3/2003 0:00:00,12/30/1899 8:00:00,8.30,8.00,8.50,95.20,94.90,95.20,4.20,4.30
2937,5/3/2003 0:00:00,12/30/1899 9:00:00,8.20,8.00,8.50,95.10,94.80,95.20,4.30,4.30
2938,5/3/2003 0:00:00,12/30/1899 10:00:00,8.10,7.90,8.30,94.70,94.50,95.10,4.30,4.30
2939,5/3/2003 0:00:00,12/30/1899 11:00:00,8.10,7.90,8.30,94.10,93.60,94.60,4.30,4.30
2940,5/3/2003 0:00:00,12/30/1899 12:00:00,8.20,7.40,12.60,94.30,93.90,94.60,4.30,4.30
2941,5/3/2003 0:00:00,12/30/1899 13:00:00,8.60,8.30,8.80,93.90,93.70,94.20,4.30,4.30
2942,5/3/2003 0:00:00,12/30/1899 14:00:00,8.50,8.00,8.70,93.90,93.40,94.20,4.50,4.30
2943,5/3/2003 0:00:00,12/30/1899 15:00:00,8.40,8.10,8.70,94.10,93.40,94.60,4.40,4.30
2944,5/3/2003 0:00:00,12/30/1899 16:00:00,8.70,8.10,10.00,93.80,93.40,94.20,4.40,4.30
2945,5/3/2003 0:00:00,12/30/1899 17:00:00,8.60,8.10,9.20,93.80,93.60,94.00,4.40,4.30
2946,5/3/2003 0:00:00,12/30/1899 18:00:00,8.60,8.40,9.00,94.30,93.90,94.50,4.30,4.30
2947,5/3/2003 0:00:00,12/30/1899 19:00:00,8.50,8.30,8.90,95.00,94.30,95.40,4.20,4.30
2948,5/3/2003 0:00:00,12/30/1899 20:00:00,8.40,8.20,8.70,95.30,95.20,95.40,4.20,4.30
2949,5/3/2003 0:00:00,12/30/1899 21:00:00,8.30,8.10,8.50,95.50,95.20,95.50,4.20,4.30
2950,5/3/2003 0:00:00,12/30/1899 22:00:00,8.20,8.00,8.50,95.60,95.40,95.70,4.20,4.30
2951,5/3/2003 0:00:00,12/30/1899 23:00:00,8.40,8.00,8.60,95.40,95.40,95.50,4.20,4.30
2952,5/4/2003 0:00:00,12/30/1899 0:00:00,8.40,8.20,8.60,95.70,95.40,96.10,4.10,4.30
2953,5/4/2003 0:00:00,12/30/1899 1:00:00,8.30,8.00,8.50,95.50,95.10,96.00,4.20,4.30
2954,5/4/2003 0:00:00,12/30/1899 2:00:00,8.40,8.20,8.50,95.10,94.90,95.20,4.00,4.40
2955,5/4/2003 0:00:00,12/30/1899 3:00:00,8.40,8.20,8.50,95.20,95.10,95.50,4.20,4.40
2956,5/4/2003 0:00:00,12/30/1899 4:00:00,8.40,8.20,8.60,95.20,95.10,95.40,4.20,4.40
2957,5/4/2003 0:00:00,12/30/1899 5:00:00,8.50,8.30,8.80,95.10,94.90,95.20,4.20,4.40
2958,5/4/2003 0:00:00,12/30/1899 6:00:00,8.40,8.10,8.80,94.90,94.90,95.10,4.20,4.40
2959,5/4/2003 0:00:00,12/30/1899 7:00:00,8.40,8.10,8.50,95.00,94.80,95.20,4.30,4.40
2960,5/4/2003 0:00:00,12/30/1899 8:00:00,8.20,7.90,8.50,94.90,94.80,95.10,4.20,4.40
2961,5/4/2003 0:00:00,12/30/1899 9:00:00,8.20,7.90,8.50,94.70,94.60,94.90,4.30,4.40
2962,5/4/2003 0:00:00,12/30/1899 10:00:00,8.00,7.70,8.30,94.50,94.00,94.80,4.30,4.40
2963,5/4/2003 0:00:00,12/30/1899 11:00:00,8.10,7.80,8.40,94.20,94.00,94.30,4.30,4.40
2964,5/4/2003 0:00:00,12/30/1899 12:00:00,8.20,8.00,8.40,94.00,93.90,94.20,4.40,4.40
2965,5/4/2003 0:00:00,12/30/1899 13:00:00,8.20,8.00,8.50,93.80,93.40,94.20,4.50,4.40
2966,5/4/2003 0:00:00,12/30/1899 14:00:00,8.20,8.00,8.60,94.00,93.40,94.30,4.40,4.30
2967,5/4/2003 0:00:00,12/30/1899 15:00:00,8.40,8.10,8.60,94.00,93.60,94.50,4.50,4.40
2968,5/4/2003 0:00:00,12/30/1899 16:00:00,8.40,8.20,8.60,93.40,93.10,94.00,4.60,4.30
2969,5/4/2003 0:00:00,12/30/1899 17:00:00,8.40,8.20,8.60,93.10,93.00,93.40,4.60,4.30
2970,5/4/2003 0:00:00,12/30/1899 18:00:00,8.50,8.20,8.60,93.40,93.10,93.70,4.40,4.30
2971,5/4/2003 0:00:00,12/30/1899 19:00:00,8.60,8.10,9.00,94.20,93.70,94.60,4.40,4.30
2972,5/4/2003 0:00:00,12/30/1899 20:00:00,8.20,8.00,8.60,94.70,94.50,95.10,4.40,4.30
2973,5/4/2003 0:00:00,12/30/1899 21:00:00,8.30,8.10,8.60,94.90,94.80,95.10,4.40,4.30
2974,5/4/2003 0:00:00,12/30/1899 22:00:00,8.40,8.10,8.60,94.90,94.80,95.10,4.40,4.40
2975,5/4/2003 0:00:00,12/30/1899 23:00:00,8.60,8.30,8.90,94.80,94.60,94.90,4.30,4.30
2976,5/5/2003 0:00:00,12/30/1899 0:00:00,8.50,8.30,9.80,94.80,94.60,94.90,4.20,4.30
2977,5/5/2003 0:00:00,12/30/1899 1:00:00,8.70,8.40,11.40,95.00,94.80,95.20,4.20,4.30
2978,5/5/2003 0:00:00,12/30/1899 2:00:00,8.60,8.10,12.60,95.00,94.90,95.20,4.20,4.40
2979,5/5/2003 0:00:00,12/30/1899 3:00:00,8.60,8.30,12.20,95.10,94.90,95.20,4.20,4.40
2980,5/5/2003 0:00:00,12/30/1899 4:00:00,8.70,8.50,11.40,95.00,94.90,95.10,4.20,4.40
2981,5/5/2003 0:00:00,12/30/1899 5:00:00,8.60,8.50,8.90,95.00,94.90,95.10,4.20,4.40
2982,5/5/2003 0:00:00,12/30/1899 6:00:00,8.60,8.40,10.80,94.90,94.80,95.10,4.10,4.40
2983,5/5/2003 0:00:00,12/30/1899 7:00:00,8.60,8.40,10.20,94.80,94.50,95.10,4.20,4.40
2984,5/5/2003 0:00:00,12/30/1899 8:00:00,8.80,8.30,13.40,94.50,94.20,94.80,4.10,4.40
2985,5/5/2003 0:00:00,12/30/1899 9:00:00,9.40,8.40,10.90,94.00,93.60,94.20,4.20,4.40
2986,5/5/2003 0:00:00,12/30/1899 10:00:00,9.90,9.50,10.90,98.30,93.80,101.80,4.30,4.30
2987,5/5/2003 0:00:00,12/30/1899 11:00:00,10.10,2.00,18.40,100.90,0.00,594.30,4.40,4.30
2988,5/5/2003 0:00:00,12/30/1899 12:00:00,10.20,8.90,10.90,99.20,99.00,99.50,4.60,4.30
2989,5/5/2003 0:00:00,12/30/1899 13:00:00,10.20,9.60,10.90,99.70,99.50,100.10,4.70,4.30
2990,5/5/2003 0:00:00,12/30/1899 14:00:00,10.30,9.70,11.20,99.50,99.10,100.00,4.50,4.30
2991,5/5/2003 0:00:00,12/30/1899 15:00:00,10.40,9.80,10.80,99.80,99.10,100.40,4.80,4.30
2992,5/5/2003 0:00:00,12/30/1899 16:00:00,10.30,9.60,10.80,99.80,99.50,100.30,4.60,4.30
2993,5/5/2003 0:00:00,12/30/1899 17:00:00,10.30,10.00,10.60,99.00,98.60,99.50,4.50,4.30
2994,5/5/2003 0:00:00,12/30/1899 18:00:00,10.20,9.70,10.50,98.70,98.20,99.00,4.40,4.40
2995,5/5/2003 0:00:00,12/30/1899 19:00:00,9.90,9.20,10.40,97.90,97.70,98.30,4.40,4.40
2996,5/5/2003 0:00:00,12/30/1899 20:00:00,10.20,2.70,11.30,97.90,97.50,98.10,4.50,4.40
2997,5/5/2003 0:00:00,12/30/1899 21:00:00,9.70,8.10,11.80,97.40,96.80,98.10,4.00,4.40
2998,5/5/2003 0:00:00,12/30/1899 22:00:00,9.30,1.60,14.50,97.20,96.50,98.00,4.60,4.40
2999,5/5/2003 0:00:00,12/30/1899 23:00:00,9.40,8.40,9.80,97.90,97.70,98.10,4.50,4.40
3000,5/6/2003 0:00:00,12/30/1899 0:00:00,9.70,9.20,11.60,97.70,97.50,97.80,4.50,4.40
3001,5/6/2003 0:00:00,12/30/1899 1:00:00,9.60,9.20,10.00,97.70,97.50,97.80,4.50,4.40
3002,5/6/2003 0:00:00,12/30/1899 2:00:00,9.50,9.20,9.90,97.70,97.50,97.80,4.50,4.40
3003,5/6/2003 0:00:00,12/30/1899 3:00:00,9.60,9.30,10.00,97.70,97.50,97.80,4.50,4.40
3004,5/6/2003 0:00:00,12/30/1899 4:00:00,9.60,9.30,10.00,97.60,97.20,97.70,4.30,4.40
3005,5/6/2003 0:00:00,12/30/1899 5:00:00,9.60,9.30,10.20,97.40,97.20,97.50,4.50,4.40
3006,5/6/2003 0:00:00,12/30/1899 6:00:00,9.50,9.10,9.80,97.30,97.30,97.50,4.50,4.40
3007,5/6/2003 0:00:00,12/30/1899 7:00:00,9.60,8.80,10.40,97.30,97.30,97.50,4.50,4.40
3008,5/6/2003 0:00:00,12/30/1899 8:00:00,9.90,9.50,10.50,97.60,97.30,97.80,4.50,4.40
3009,5/6/2003 0:00:00,12/30/1899 9:00:00,9.80,9.30,10.30,98.00,97.80,98.30,4.60,4.40
3010,5/6/2003 0:00:00,12/30/1899 10:00:00,9.70,1.10,10.90,98.40,98.20,98.60,4.60,4.40
3011,5/6/2003 0:00:00,12/30/1899 11:00:00,10.00,9.40,17.70,98.50,98.20,99.00,4.80,4.30
3012,5/6/2003 0:00:00,12/30/1899 12:00:00,10.10,3.40,11.40,99.20,99.00,99.50,4.90,4.30
3013,5/6/2003 0:00:00,12/30/1899 13:00:00,10.10,9.70,11.60,99.60,99.30,100.00,5.10,4.30
3014,5/6/2003 0:00:00,12/30/1899 14:00:00,10.20,9.70,11.40,99.30,98.80,100.00,5.00,4.50
3015,5/6/2003 0:00:00,12/30/1899 15:00:00,10.30,9.50,10.90,99.00,98.50,99.50,4.80,4.50
3016,5/6/2003 0:00:00,12/30/1899 16:00:00,10.30,9.90,10.70,99.20,98.80,99.50,5.00,4.60
3017,5/6/2003 0:00:00,12/30/1899 17:00:00,10.30,10.00,10.60,99.40,99.00,99.60,4.70,4.50
3018,5/6/2003 0:00:00,12/30/1899 18:00:00,10.40,10.00,10.90,98.90,98.80,99.10,4.80,4.50
3019,5/6/2003 0:00:00,12/30/1899 19:00:00,10.40,10.10,11.30,98.70,98.50,99.00,4.70,4.50
3020,5/6/2003 0:00:00,12/30/1899 20:00:00,10.30,9.80,12.20,98.30,97.80,98.60,4.60,4.60
3021,5/6/2003 0:00:00,12/30/1899 21:00:00,10.40,9.90,11.70,97.80,97.70,98.00,4.60,4.50
3022,5/6/2003 0:00:00,12/30/1899 22:00:00,11.00,10.20,11.80,97.70,97.70,98.00,4.60,4.60
3023,5/6/2003 0:00:00,12/30/1899 23:00:00,10.20,9.90,10.60,97.80,97.70,98.00,4.60,4.60
3024,5/7/2003 0:00:00,12/30/1899 0:00:00,10.10,9.60,10.80,97.70,97.70,97.80,4.60,4.60
3025,5/7/2003 0:00:00,12/30/1899 1:00:00,10.20,9.90,10.40,97.70,97.50,97.80,4.50,4.60
3026,5/7/2003 0:00:00,12/30/1899 2:00:00,10.10,9.40,10.60,97.60,97.50,97.80,4.50,4.50
3027,5/7/2003 0:00:00,12/30/1899 3:00:00,10.20,10.00,10.50,97.70,97.30,97.70,4.50,4.50
3028,5/7/2003 0:00:00,12/30/1899 4:00:00,10.30,10.00,10.50,97.50,97.20,97.70,4.40,4.60
3029,5/7/2003 0:00:00,12/30/1899 5:00:00,10.10,9.70,10.90,97.40,97.20,97.50,4.40,4.60
3030,5/7/2003 0:00:00,12/30/1899 6:00:00,10.30,9.90,10.50,97.40,97.30,97.50,4.40,4.60
3031,5/7/2003 0:00:00,12/30/1899 7:00:00,10.00,9.50,10.30,97.40,97.20,97.50,4.40,4.60
3032,5/7/2003 0:00:00,12/30/1899 8:00:00,10.20,9.90,10.40,97.50,97.30,97.50,4.40,4.50
3033,5/7/2003 0:00:00,12/30/1899 9:00:00,10.30,9.90,10.90,97.70,97.30,98.00,4.50,4.50
3034,5/7/2003 0:00:00,12/30/1899 10:00:00,10.40,9.90,10.80,98.00,97.80,98.10,4.60,4.40
3035,5/7/2003 0:00:00,12/30/1899 11:00:00,10.30,9.80,10.80,98.50,98.10,98.80,4.70,4.50
3036,5/7/2003 0:00:00,12/30/1899 12:00:00,10.30,9.70,10.70,99.20,98.50,100.00,5.20,4.50
3037,5/7/2003 0:00:00,12/30/1899 13:00:00,10.30,9.80,10.70,99.90,99.30,100.10,5.00,4.50
3038,5/7/2003 0:00:00,12/30/1899 14:00:00,10.40,10.10,10.80,99.90,99.30,100.10,4.90,4.50
3039,5/7/2003 0:00:00,12/30/1899 15:00:00,10.50,10.20,10.80,100.00,99.50,100.90,5.30,4.50
3040,5/7/2003 0:00:00,12/30/1899 16:00:00,10.50,10.30,10.70,100.50,100.10,101.10,4.90,4.50
3041,5/7/2003 0:00:00,12/30/1899 17:00:00,10.60,10.40,10.80,100.00,99.80,100.30,4.90,4.40
3042,5/7/2003 0:00:00,12/30/1899 18:00:00,10.60,10.40,10.80,99.50,99.30,100.00,4.80,4.50
3043,5/7/2003 0:00:00,12/30/1899 19:00:00,10.60,9.60,10.90,99.40,99.00,99.80,4.70,4.50
3044,5/7/2003 0:00:00,12/30/1899 20:00:00,10.40,10.10,11.00,98.60,98.10,99.10,4.50,4.50
3045,5/7/2003 0:00:00,12/30/1899 21:00:00,10.40,10.00,10.80,98.10,97.80,98.30,4.50,4.50
3046,5/7/2003 0:00:00,12/30/1899 22:00:00,10.40,10.10,10.80,98.00,97.80,98.10,4.60,4.60
3047,5/7/2003 0:00:00,12/30/1899 23:00:00,10.30,9.70,10.70,98.00,98.00,98.10,4.60,4.60
3048,5/8/2003 0:00:00,12/30/1899 0:00:00,10.30,10.00,10.80,98.10,98.00,98.30,4.60,4.50
3049,5/8/2003 0:00:00,12/30/1899 1:00:00,10.30,10.10,10.60,98.10,98.00,98.10,4.60,4.60
3050,5/8/2003 0:00:00,12/30/1899 2:00:00,10.40,10.00,10.80,98.00,98.00,98.10,4.50,4.60
3051,5/8/2003 0:00:00,12/30/1899 3:00:00,10.50,10.00,11.20,97.80,97.80,98.10,4.50,4.50
3052,5/8/2003 0:00:00,12/30/1899 4:00:00,11.00,10.70,11.40,97.70,97.50,97.80,4.50,4.50
3053,5/8/2003 0:00:00,12/30/1899 5:00:00,11.10,10.90,11.30,97.50,97.50,97.60,4.40,4.50
3054,5/8/2003 0:00:00,12/30/1899 6:00:00,10.90,10.40,11.40,97.40,97.30,97.50,4.40,4.60
3055,5/8/2003 0:00:00,12/30/1899 7:00:00,10.90,10.30,11.30,97.30,97.30,97.50,4.40,4.60
3056,5/8/2003 0:00:00,12/30/1899 8:00:00,10.90,9.50,11.40,97.60,97.20,98.00,4.50,4.60
3057,5/8/2003 0:00:00,12/30/1899 9:00:00,10.80,10.00,11.40,98.20,97.80,98.60,4.60,4.60
3058,5/8/2003 0:00:00,12/30/1899 10:00:00,10.40,10.00,10.70,98.70,98.30,99.00,4.70,4.50
3059,5/8/2003 0:00:00,12/30/1899 11:00:00,10.50,9.40,10.90,99.10,98.80,99.50,4.90,4.50
3060,5/8/2003 0:00:00,12/30/1899 12:00:00,10.50,10.10,10.80,99.70,99.30,100.00,5.20,4.50
3061,5/8/2003 0:00:00,12/30/1899 13:00:00,10.20,9.70,10.70,100.00,99.60,100.30,5.30,4.50
3062,5/8/2003 0:00:00,12/30/1899 14:00:00,9.90,9.30,10.40,99.60,99.00,100.30,4.80,4.40
3063,5/8/2003 0:00:00,12/30/1899 15:00:00,9.70,9.30,10.30,99.00,98.80,99.10,4.90,4.50
3064,5/8/2003 0:00:00,12/30/1899 16:00:00,9.70,9.50,10.10,99.70,99.10,100.30,5.20,4.50
3065,5/8/2003 0:00:00,12/30/1899 17:00:00,10.00,9.70,10.30,99.90,99.30,100.30,4.80,4.40
3066,5/8/2003 0:00:00,12/30/1899 18:00:00,9.80,9.50,10.00,98.80,98.50,99.30,4.80,4.50
3067,5/8/2003 0:00:00,12/30/1899 19:00:00,9.90,9.50,10.00,98.80,98.30,99.10,4.60,4.50
3068,5/8/2003 0:00:00,12/30/1899 20:00:00,9.60,9.20,10.00,97.80,97.30,98.50,4.40,4.50
3069,5/8/2003 0:00:00,12/30/1899 21:00:00,9.40,9.00,10.00,97.20,97.00,97.30,4.40,4.50
3070,5/8/2003 0:00:00,12/30/1899 22:00:00,9.50,9.20,9.70,97.20,97.00,97.50,4.50,4.50
3071,5/8/2003 0:00:00,12/30/1899 23:00:00,9.40,8.70,9.90,97.20,97.00,97.50,4.40,4.50
3072,5/9/2003 0:00:00,12/30/1899 0:00:00,9.40,9.00,9.90,97.30,97.20,97.50,4.50,4.50
3073,5/9/2003 0:00:00,12/30/1899 1:00:00,9.50,9.20,9.70,97.50,97.30,97.70,4.50,4.50
3074,5/9/2003 0:00:00,12/30/1899 2:00:00,9.50,8.60,10.40,97.40,97.20,97.50,4.40,4.50
3075,5/9/2003 0:00:00,12/30/1899 3:00:00,9.40,9.10,9.70,97.10,97.00,97.50,4.50,4.50
3076,5/9/2003 0:00:00,12/30/1899 4:00:00,9.40,9.10,9.80,97.40,97.20,97.80,4.60,4.50
3077,5/9/2003 0:00:00,12/30/1899 5:00:00,9.50,9.20,9.80,97.30,97.20,97.70,4.40,4.60
3078,5/9/2003 0:00:00,12/30/1899 6:00:00,9.50,9.10,10.00,97.00,97.00,97.30,4.40,4.60
3079,5/9/2003 0:00:00,12/30/1899 7:00:00,9.30,8.70,10.00,97.00,96.70,97.20,4.50,4.60
3080,5/9/2003 0:00:00,12/30/1899 8:00:00,9.40,9.00,9.80,97.40,97.20,97.70,4.50,4.50
3081,5/9/2003 0:00:00,12/30/1899 9:00:00,9.50,9.00,9.60,97.70,97.50,98.10,4.50,4.50
3082,5/9/2003 0:00:00,12/30/1899 10:00:00,10.00,9.40,10.30,98.20,97.80,98.60,4.80,4.50
3083,5/9/2003 0:00:00,12/30/1899 11:00:00,10.10,9.70,10.50,99.10,98.60,99.60,5.10,4.50
3084,5/9/2003 0:00:00,12/30/1899 12:00:00,10.20,10.00,10.40,99.60,99.30,99.80,5.10,4.50
3085,5/9/2003 0:00:00,12/30/1899 13:00:00,10.40,10.10,10.60,100.00,99.60,100.40,5.30,4.50
3086,5/9/2003 0:00:00,12/30/1899 14:00:00,10.40,10.20,10.80,100.30,100.30,100.40,5.20,4.50
3087,5/9/2003 0:00:00,12/30/1899 15:00:00,10.40,10.30,10.80,100.30,100.30,100.40,5.30,4.50
3088,5/9/2003 0:00:00,12/30/1899 16:00:00,10.50,10.20,10.70,100.10,99.80,100.40,5.20,4.50
3089,5/9/2003 0:00:00,12/30/1899 17:00:00,10.40,10.00,10.80,99.90,99.60,100.00,5.20,4.50
3090,5/9/2003 0:00:00,12/30/1899 18:00:00,10.10,9.80,10.40,99.20,98.60,100.00,5.00,4.50
3091,5/9/2003 0:00:00,12/30/1899 19:00:00,10.10,9.60,10.50,98.80,98.60,99.00,5.00,4.50
3092,5/9/2003 0:00:00,12/30/1899 20:00:00,10.50,9.90,11.30,98.80,98.60,99.00,5.00,4.50
3093,5/9/2003 0:00:00,12/30/1899 21:00:00,10.20,9.40,10.90,98.60,98.30,99.00,5.00,4.50
3094,5/9/2003 0:00:00,12/30/1899 22:00:00,9.90,9.40,10.40,98.30,98.20,98.50,5.00,4.50
3095,5/9/2003 0:00:00,12/30/1899 23:00:00,9.80,8.70,10.60,98.20,98.00,98.30,4.90,4.50
3096,5/10/2003 0:00:00,12/30/1899 0:00:00,10.00,9.60,10.40,98.10,97.80,98.20,4.90,4.50
3097,5/10/2003 0:00:00,12/30/1899 1:00:00,10.20,9.70,11.20,97.90,97.80,98.00,4.90,4.50
3098,5/10/2003 0:00:00,12/30/1899 2:00:00,10.00,9.70,10.40,97.80,97.70,98.00,4.80,4.50
3099,5/10/2003 0:00:00,12/30/1899 3:00:00,10.20,9.80,10.40,97.60,97.30,97.80,4.80,4.50
3100,5/10/2003 0:00:00,12/30/1899 4:00:00,10.20,9.30,24.60,97.50,97.30,97.50,4.80,4.60
3101,5/10/2003 0:00:00,12/30/1899 5:00:00,10.10,9.90,10.40,97.30,97.20,97.50,4.70,4.60
3102,5/10/2003 0:00:00,12/30/1899 6:00:00,10.10,9.80,10.80,97.30,97.20,97.30,4.70,4.50
3103,5/10/2003 0:00:00,12/30/1899 7:00:00,9.90,9.60,10.20,97.20,97.20,97.30,4.70,4.60
3104,5/10/2003 0:00:00,12/30/1899 8:00:00,9.80,9.10,10.20,97.40,97.20,97.50,4.70,4.50
3105,5/10/2003 0:00:00,12/30/1899 9:00:00,9.90,9.50,10.20,97.50,97.40,97.70,4.80,4.50
3106,5/10/2003 0:00:00,12/30/1899 10:00:00,10.00,9.50,10.40,97.80,97.50,98.00,4.80,4.50
3107,5/10/2003 0:00:00,12/30/1899 11:00:00,9.80,9.50,10.10,98.30,98.00,98.70,5.00,4.50
3108,5/10/2003 0:00:00,12/30/1899 12:00:00,9.90,9.60,10.20,98.80,98.50,99.00,5.10,4.50
3109,5/10/2003 0:00:00,12/30/1899 13:00:00,10.00,9.60,10.20,99.00,98.80,99.30,5.30,4.50
3110,5/10/2003 0:00:00,12/30/1899 14:00:00,10.00,9.70,10.20,99.20,99.00,99.50,5.20,4.50
3111,5/10/2003 0:00:00,12/30/1899 15:00:00,10.00,9.80,10.30,99.20,99.00,99.50,5.30,4.50
3112,5/10/2003 0:00:00,12/30/1899 16:00:00,10.00,9.80,10.50,99.80,99.50,100.10,5.30,4.50
3113,5/10/2003 0:00:00,12/30/1899 17:00:00,10.10,9.90,11.20,99.30,99.00,99.80,5.20,4.50
3114,5/10/2003 0:00:00,12/30/1899 18:00:00,10.10,9.80,10.30,98.80,98.70,99.10,5.10,4.50
3115,5/10/2003 0:00:00,12/30/1899 19:00:00,10.10,10.00,10.40,98.70,98.50,98.80,5.10,4.50
3116,5/10/2003 0:00:00,12/30/1899 20:00:00,10.00,9.60,10.40,98.30,97.80,98.80,4.90,4.50
3117,5/10/2003 0:00:00,12/30/1899 21:00:00,9.90,9.60,10.30,97.70,97.50,98.00,5.00,4.50
3118,5/10/2003 0:00:00,12/30/1899 22:00:00,9.80,9.50,10.00,97.60,97.50,97.80,5.00,4.60
3119,5/10/2003 0:00:00,12/30/1899 23:00:00,9.80,9.40,10.40,97.60,97.50,97.80,5.00,4.60
3120,5/11/2003 0:00:00,12/30/1899 0:00:00,9.80,9.60,10.10,97.60,97.50,97.70,5.10,4.60
3121,5/11/2003 0:00:00,12/30/1899 1:00:00,9.90,9.50,10.10,97.60,97.40,97.70,5.00,4.50
3122,5/11/2003 0:00:00,12/30/1899 2:00:00,9.80,9.40,10.00,97.50,97.40,97.50,5.00,4.50
3123,5/11/2003 0:00:00,12/30/1899 3:00:00,9.80,9.40,10.50,97.50,97.40,97.50,5.00,4.50
3124,5/11/2003 0:00:00,12/30/1899 4:00:00,9.80,9.50,10.20,97.50,97.40,97.70,5.00,4.60
3125,5/11/2003 0:00:00,12/30/1899 5:00:00,9.70,9.40,10.10,97.50,97.40,97.70,5.00,4.60
3126,5/11/2003 0:00:00,12/30/1899 6:00:00,9.60,9.20,10.00,97.40,97.40,97.70,5.00,4.60
3127,5/11/2003 0:00:00,12/30/1899 7:00:00,9.60,9.10,10.00,97.40,97.40,97.70,4.90,4.60
3128,5/11/2003 0:00:00,12/30/1899 8:00:00,9.70,9.30,10.20,97.60,97.40,97.80,5.00,4.60
3129,5/11/2003 0:00:00,12/30/1899 9:00:00,9.70,9.30,10.40,97.90,97.80,98.20,5.10,4.50
3130,5/11/2003 0:00:00,12/30/1899 10:00:00,9.60,9.30,10.30,98.30,98.00,98.70,5.30,4.40
3131,5/11/2003 0:00:00,12/30/1899 11:00:00,9.50,9.20,9.80,98.90,98.50,99.30,5.40,4.50
3132,5/11/2003 0:00:00,12/30/1899 12:00:00,9.40,9.00,9.90,99.20,99.00,99.30,5.40,4.50
3133,5/11/2003 0:00:00,12/30/1899 13:00:00,9.60,9.20,10.00,99.20,98.80,99.50,5.40,4.50
3134,5/11/2003 0:00:00,12/30/1899 14:00:00,9.50,9.20,10.00,99.00,98.70,99.50,5.40,4.80
3135,5/11/2003 0:00:00,12/30/1899 15:00:00,9.60,9.00,10.10,99.30,98.80,99.80,5.40,4.60
3136,5/11/2003 0:00:00,12/30/1899 16:00:00,9.60,9.20,10.20,99.30,99.10,99.50,5.40,4.60
3137,5/11/2003 0:00:00,12/30/1899 17:00:00,9.70,9.40,10.10,99.60,99.10,99.80,5.40,4.50
3138,5/11/2003 0:00:00,12/30/1899 18:00:00,9.70,9.40,10.00,99.80,99.10,100.30,5.70,4.60
3139,5/11/2003 0:00:00,12/30/1899 19:00:00,9.60,9.30,10.20,100.00,99.60,100.30,5.60,4.80
3140,5/11/2003 0:00:00,12/30/1899 20:00:00,9.70,9.40,10.00,99.60,99.10,99.80,5.50,4.50
3141,5/11/2003 0:00:00,12/30/1899 21:00:00,9.70,9.50,10.30,98.90,98.50,99.30,5.30,4.80
3142,5/11/2003 0:00:00,12/30/1899 22:00:00,9.70,9.40,10.50,98.30,98.00,98.70,5.20,4.80
3143,5/11/2003 0:00:00,12/30/1899 23:00:00,9.80,9.50,10.00,97.90,97.70,98.20,5.20,4.80
3144,5/12/2003 0:00:00,12/30/1899 0:00:00,9.70,9.40,10.00,97.80,97.70,98.00,5.20,4.80
3145,5/12/2003 0:00:00,12/30/1899 1:00:00,9.70,9.50,10.30,97.70,97.50,97.80,5.10,4.60
3146,5/12/2003 0:00:00,12/30/1899 2:00:00,9.80,9.50,10.00,97.70,97.40,97.70,5.10,4.80
3147,5/12/2003 0:00:00,12/30/1899 3:00:00,9.70,9.50,10.00,97.60,97.40,97.70,5.10,4.80
3148,5/12/2003 0:00:00,12/30/1899 4:00:00,9.80,9.30,10.10,97.50,97.50,97.70,5.10,4.80
3149,5/12/2003 0:00:00,12/30/1899 5:00:00,9.70,9.40,10.20,97.50,97.50,97.70,5.10,4.60
3150,5/12/2003 0:00:00,12/30/1899 6:00:00,9.80,9.50,10.00,97.50,97.40,97.50,5.10,4.80
3151,5/12/2003 0:00:00,12/30/1899 7:00:00,9.50,9.00,9.80,97.50,97.40,97.70,5.10,4.80
3152,5/12/2003 0:00:00,12/30/1899 8:00:00,10.00,9.50,10.60,97.80,97.70,98.00,5.20,4.60
3153,5/12/2003 0:00:00,12/30/1899 9:00:00,9.60,8.80,10.30,98.20,98.00,98.50,5.20,4.90
3154,5/12/2003 0:00:00,12/30/1899 10:00:00,9.50,9.00,9.90,98.50,98.30,98.70,5.20,5.10
3155,5/12/2003 0:00:00,12/30/1899 11:00:00,9.70,9.30,14.00,98.70,98.30,98.80,5.20,5.30
3156,5/12/2003 0:00:00,12/30/1899 12:00:00,9.50,9.20,10.00,98.80,98.50,99.00,5.30,5.20
3157,5/12/2003 0:00:00,12/30/1899 13:00:00,9.60,9.30,10.00,98.90,98.70,99.10,5.40,5.30
3158,5/12/2003 0:00:00,12/30/1899 14:00:00,9.70,9.40,10.00,99.20,98.80,99.60,5.50,5.20
3159,5/12/2003 0:00:00,12/30/1899 15:00:00,9.70,8.80,10.10,99.30,99.00,99.60,5.30,5.20
3160,5/12/2003 0:00:00,12/30/1899 16:00:00,9.70,9.40,10.00,99.10,99.00,99.50,5.30,5.20
3161,5/12/2003 0:00:00,12/30/1899 17:00:00,9.70,9.40,10.00,99.00,98.80,99.30,5.30,5.20
3162,5/12/2003 0:00:00,12/30/1899 18:00:00,9.90,9.20,10.50,99.10,98.80,99.30,5.40,5.20
3163,5/12/2003 0:00:00,12/30/1899 19:00:00,9.70,8.20,10.20,99.10,99.00,99.30,5.40,5.20
3164,5/12/2003 0:00:00,12/30/1899 20:00:00,9.80,9.50,10.00,99.30,99.10,99.50,5.60,5.30
3165,5/12/2003 0:00:00,12/30/1899 21:00:00,9.70,9.30,10.50,99.80,99.50,100.00,5.80,5.30
3166,5/12/2003 0:00:00,12/30/1899 22:00:00,9.60,9.40,9.90,99.90,99.60,100.00,5.80,5.20
3167,5/12/2003 0:00:00,12/30/1899 23:00:00,9.70,9.40,10.00,99.70,99.30,100.00,5.60,5.30
3168,5/13/2003 0:00:00,12/30/1899 0:00:00,9.80,9.40,11.30,99.40,99.10,99.60,5.70,5.50
3169,5/13/2003 0:00:00,12/30/1899 1:00:00,9.90,9.60,10.20,99.50,99.30,99.80,5.80,5.30
3170,5/13/2003 0:00:00,12/30/1899 2:00:00,9.80,7.50,10.20,99.70,99.60,99.80,5.80,5.50
3171,5/13/2003 0:00:00,12/30/1899 3:00:00,9.90,7.90,10.30,99.80,99.50,100.00,5.90,5.50
3172,5/13/2003 0:00:00,12/30/1899 4:00:00,9.90,7.80,10.20,99.70,99.50,100.00,5.80,5.50
3173,5/13/2003 0:00:00,12/30/1899 5:00:00,10.00,9.60,10.70,99.20,99.00,99.60,5.70,5.50
3174,5/13/2003 0:00:00,12/30/1899 6:00:00,9.80,9.40,10.40,98.90,98.70,99.10,5.60,5.50
3175,5/13/2003 0:00:00,12/30/1899 7:00:00,9.60,9.20,10.00,98.80,98.70,99.00,5.70,5.50
3176,5/13/2003 0:00:00,12/30/1899 8:00:00,9.60,9.00,10.00,99.10,98.80,99.50,5.80,5.30
3177,5/13/2003 0:00:00,12/30/1899 9:00:00,9.50,7.50,10.00,99.70,99.30,100.00,6.00,5.90
3178,5/13/2003 0:00:00,12/30/1899 10:00:00,9.70,7.70,10.10,100.10,99.80,100.30,6.00,6.00
3179,5/13/2003 0:00:00,12/30/1899 11:00:00,9.90,7.80,10.40,100.20,99.80,100.40,6.10,6.10
3180,5/13/2003 0:00:00,12/30/1899 12:00:00,10.20,7.80,17.60,100.00,99.60,100.30,6.00,6.00
3181,5/13/2003 0:00:00,12/30/1899 13:00:00,10.00,7.90,10.50,99.90,99.50,100.10,6.10,6.10
3182,5/13/2003 0:00:00,12/30/1899 14:00:00,10.00,7.90,10.70,100.00,99.80,100.30,6.10,6.10
3183,5/13/2003 0:00:00,12/30/1899 15:00:00,10.10,8.00,10.50,100.30,100.00,100.80,6.20,6.00
3184,5/13/2003 0:00:00,12/30/1899 16:00:00,10.20,8.20,11.10,100.60,100.30,101.10,6.30,6.10
3185,5/13/2003 0:00:00,12/30/1899 17:00:00,10.20,8.20,10.70,100.80,100.60,101.20,6.40,6.00
3186,5/13/2003 0:00:00,12/30/1899 18:00:00,10.20,10.00,10.50,101.10,100.90,101.40,6.40,6.00
3187,5/13/2003 0:00:00,12/30/1899 19:00:00,10.20,8.20,10.50,101.00,100.40,101.40,6.20,6.00
3188,5/13/2003 0:00:00,12/30/1899 20:00:00,10.30,8.10,10.70,99.80,99.30,100.60,5.90,6.00
3189,5/13/2003 0:00:00,12/30/1899 21:00:00,10.10,7.90,10.40,99.10,98.80,99.50,5.80,6.10
3190,5/13/2003 0:00:00,12/30/1899 22:00:00,10.20,10.00,10.40,98.80,98.50,99.10,5.80,6.10
3191,5/13/2003 0:00:00,12/30/1899 23:00:00,10.20,10.00,11.00,98.60,98.30,98.80,5.60,6.30
3192,5/14/2003 0:00:00,12/30/1899 0:00:00,10.00,9.60,10.60,98.20,97.80,98.50,5.50,6.30
3193,5/14/2003 0:00:00,12/30/1899 1:00:00,10.20,9.90,10.40,98.00,97.80,98.20,5.60,6.30
3194,5/14/2003 0:00:00,12/30/1899 2:00:00,10.00,9.60,10.40,98.10,98.00,98.30,5.60,6.30
3195,5/14/2003 0:00:00,12/30/1899 3:00:00,10.10,9.90,10.70,98.20,98.20,98.50,5.60,6.30
3196,5/14/2003 0:00:00,12/30/1899 4:00:00,10.10,9.80,10.30,98.40,98.20,98.50,5.60,6.30
3197,5/14/2003 0:00:00,12/30/1899 5:00:00,10.00,9.80,10.30,98.30,98.20,98.50,5.60,6.30
3198,5/14/2003 0:00:00,12/30/1899 6:00:00,9.90,9.60,10.10,98.30,98.20,98.50,5.60,6.30
3199,5/14/2003 0:00:00,12/30/1899 7:00:00,9.80,9.30,10.00,98.20,98.20,98.30,5.60,6.30
3200,5/14/2003 0:00:00,12/30/1899 8:00:00,9.80,9.50,10.10,98.20,98.20,98.50,5.60,6.10
3201,5/14/2003 0:00:00,12/30/1899 9:00:00,9.80,9.20,10.10,98.40,98.20,98.70,5.60,6.00
3202,5/14/2003 0:00:00,12/30/1899 10:00:00,9.80,9.50,10.20,98.80,98.50,99.30,5.80,5.70
3203,5/14/2003 0:00:00,12/30/1899 11:00:00,9.60,7.70,10.50,99.50,99.00,100.00,6.10,5.90
3204,5/14/2003 0:00:00,12/30/1899 12:00:00,9.70,7.70,10.00,100.10,100.00,100.30,6.30,6.00
3205,5/14/2003 0:00:00,12/30/1899 13:00:00,9.60,9.20,10.30,100.60,100.30,100.90,6.40,6.00
3206,5/14/2003 0:00:00,12/30/1899 14:00:00,9.60,9.40,9.90,101.00,100.80,101.30,6.50,6.00
3207,5/14/2003 0:00:00,12/30/1899 15:00:00,9.70,9.40,10.00,101.30,101.10,101.40,6.40,6.00
3208,5/14/2003 0:00:00,12/30/1899 16:00:00,9.70,9.30,10.00,101.30,101.30,101.40,6.50,6.00
3209,5/14/2003 0:00:00,12/30/1899 17:00:00,9.80,9.60,9.90,101.30,101.10,101.40,6.40,6.10
3210,5/14/2003 0:00:00,12/30/1899 18:00:00,9.80,9.60,10.00,101.30,101.10,101.60,6.60,6.10
3211,5/14/2003 0:00:00,12/30/1899 19:00:00,9.80,9.60,10.10,102.10,101.60,102.60,6.90,6.10
3212,5/14/2003 0:00:00,12/30/1899 20:00:00,9.70,9.50,10.00,102.20,102.10,102.60,6.80,6.10
3213,5/14/2003 0:00:00,12/30/1899 21:00:00,9.80,9.60,10.20,101.30,100.30,102.20,6.20,6.10
3214,5/14/2003 0:00:00,12/30/1899 22:00:00,9.80,7.70,10.00,99.60,99.10,100.40,5.90,6.10
3215,5/14/2003 0:00:00,12/30/1899 23:00:00,9.90,9.60,10.30,98.80,98.50,99.10,5.70,6.30
3216,5/15/2003 0:00:00,12/30/1899 0:00:00,9.90,9.20,10.10,98.50,98.30,98.60,5.60,6.30
3217,5/15/2003 0:00:00,12/30/1899 1:00:00,10.00,9.70,10.90,98.50,98.30,98.60,5.70,6.30
3218,5/15/2003 0:00:00,12/30/1899 2:00:00,9.90,9.10,10.50,98.70,98.50,99.00,5.80,6.30
3219,5/15/2003 0:00:00,12/30/1899 3:00:00,9.90,7.90,10.20,99.10,98.80,99.30,5.90,6.30
3220,5/15/2003 0:00:00,12/30/1899 4:00:00,9.80,7.80,10.40,99.30,99.00,99.30,5.90,6.30
3221,5/15/2003 0:00:00,12/30/1899 5:00:00,9.90,9.60,10.60,99.00,98.50,99.30,5.70,6.30
3222,5/15/2003 0:00:00,12/30/1899 6:00:00,9.70,9.40,10.00,98.70,98.50,98.80,5.80,6.30
3223,5/15/2003 0:00:00,12/30/1899 7:00:00,9.60,9.10,10.00,98.90,98.60,99.30,5.90,6.30
3224,5/15/2003 0:00:00,12/30/1899 8:00:00,9.50,7.50,9.60,99.50,99.00,100.00,6.00,6.30
3225,5/15/2003 0:00:00,12/30/1899 9:00:00,9.60,7.70,9.90,100.10,99.80,100.30,6.10,6.30
3226,5/15/2003 0:00:00,12/30/1899 10:00:00,9.70,7.60,10.00,100.50,100.10,100.90,6.30,6.30
3227,5/15/2003 0:00:00,12/30/1899 11:00:00,9.60,8.20,10.30,100.90,100.60,101.10,6.30,6.10
3228,5/15/2003 0:00:00,12/30/1899 12:00:00,9.60,9.20,10.30,101.30,100.90,101.70,6.70,6.10
3229,5/15/2003 0:00:00,12/30/1899 13:00:00,9.60,9.30,10.40,102.00,101.60,102.20,6.80,6.10
3230,5/15/2003 0:00:00,12/30/1899 14:00:00,9.50,9.20,9.90,102.20,102.10,102.40,6.80,6.10
3231,5/15/2003 0:00:00,12/30/1899 15:00:00,9.60,9.10,9.90,101.80,101.40,102.20,6.70,6.10
3232,5/15/2003 0:00:00,12/30/1899 16:00:00,9.60,7.60,10.40,100.90,99.60,101.70,6.00,6.10
3233,5/15/2003 0:00:00,12/30/1899 17:00:00,9.50,7.70,10.50,100.30,99.80,100.80,6.00,6.10
3234,5/15/2003 0:00:00,12/30/1899 18:00:00,9.60,7.70,10.50,99.90,99.50,100.10,6.10,6.10
3235,5/15/2003 0:00:00,12/30/1899 19:00:00,9.60,7.50,10.00,100.30,100.00,100.60,6.10,6.10
3236,5/15/2003 0:00:00,12/30/1899 20:00:00,9.50,7.50,9.80,99.80,99.60,100.10,6.10,6.10
3237,5/15/2003 0:00:00,12/30/1899 21:00:00,9.50,7.70,9.70,99.90,99.60,100.10,6.20,6.10
3238,5/15/2003 0:00:00,12/30/1899 22:00:00,9.50,7.40,9.80,99.20,98.60,100.00,5.80,6.30
3239,5/15/2003 0:00:00,12/30/1899 23:00:00,8.70,7.50,9.60,98.60,98.30,98.80,5.80,6.30
3240,5/16/2003 0:00:00,12/30/1899 0:00:00,8.80,8.40,9.30,98.40,98.20,98.50,5.80,6.30
3241,5/16/2003 0:00:00,12/30/1899 1:00:00,8.90,8.50,9.30,98.50,98.20,98.60,5.80,6.30
3242,5/16/2003 0:00:00,12/30/1899 2:00:00,8.80,8.40,9.20,98.30,98.00,98.60,5.70,6.30
3243,5/16/2003 0:00:00,12/30/1899 3:00:00,8.90,7.00,9.20,98.40,98.00,98.60,5.80,6.30
3244,5/16/2003 0:00:00,12/30/1899 4:00:00,8.80,6.90,9.10,98.80,98.50,99.00,6.00,6.30
3245,5/16/2003 0:00:00,12/30/1899 5:00:00,8.90,7.00,9.20,99.10,98.60,99.10,6.00,6.30
3246,5/16/2003 0:00:00,12/30/1899 6:00:00,8.70,6.90,9.90,98.90,98.60,99.10,5.90,6.30
3247,5/16/2003 0:00:00,12/30/1899 7:00:00,8.40,6.90,9.00,98.50,98.50,98.80,5.90,6.30
3248,5/16/2003 0:00:00,12/30/1899 8:00:00,8.10,6.50,9.20,98.60,98.50,98.80,5.90,6.10
3249,5/16/2003 0:00:00,12/30/1899 9:00:00,8.00,6.30,8.50,98.90,98.60,99.10,6.00,6.00
3250,5/16/2003 0:00:00,12/30/1899 10:00:00,8.60,6.90,9.20,99.40,99.00,99.80,6.20,6.00
3251,5/16/2003 0:00:00,12/30/1899 11:00:00,9.50,7.30,17.90,100.10,99.60,100.80,6.60,6.00
3252,5/16/2003 0:00:00,12/30/1899 12:00:00,9.70,7.70,10.50,100.90,100.60,101.30,7.50,7.40
3253,5/16/2003 0:00:00,12/30/1899 13:00:00,9.70,9.30,10.10,101.30,100.90,101.60,7.50,7.50
3254,5/16/2003 0:00:00,12/30/1899 14:00:00,10.10,9.30,10.90,101.40,101.30,101.70,7.60,7.50
3255,5/16/2003 0:00:00,12/30/1899 15:00:00,10.10,9.40,10.90,101.50,101.40,101.70,7.60,7.40
3256,5/16/2003 0:00:00,12/30/1899 16:00:00,10.60,9.90,11.20,101.40,100.90,101.60,7.40,7.40
3257,5/16/2003 0:00:00,12/30/1899 17:00:00,10.80,10.30,11.40,101.10,100.80,101.10,7.50,7.50
3258,5/16/2003 0:00:00,12/30/1899 18:00:00,10.90,10.60,11.50,101.10,100.90,101.30,7.50,7.50
3259,5/16/2003 0:00:00,12/30/1899 19:00:00,11.00,10.80,11.20,101.40,100.90,101.60,7.80,7.50
3260,5/16/2003 0:00:00,12/30/1899 20:00:00,11.00,10.80,11.20,101.60,101.30,101.70,8.20,7.40
3261,5/16/2003 0:00:00,12/30/1899 21:00:00,11.00,10.80,11.10,101.90,101.70,101.90,8.30,7.50
3262,5/16/2003 0:00:00,12/30/1899 22:00:00,11.00,10.70,11.30,101.80,101.70,101.90,8.50,7.50
3263,5/16/2003 0:00:00,12/30/1899 23:00:00,11.00,10.70,11.20,101.80,101.70,102.10,8.60,7.50
3264,5/17/2003 0:00:00,12/30/1899 0:00:00,11.20,10.80,11.40,101.80,101.60,101.90,8.50,7.50
3265,5/17/2003 0:00:00,12/30/1899 1:00:00,11.30,11.10,11.50,101.20,100.80,101.70,7.90,7.70
3266,5/17/2003 0:00:00,12/30/1899 2:00:00,11.30,11.10,11.60,100.10,99.10,100.90,7.10,7.50
3267,5/17/2003 0:00:00,12/30/1899 3:00:00,11.40,11.30,11.70,98.80,98.20,99.30,6.70,7.70
3268,5/17/2003 0:00:00,12/30/1899 4:00:00,11.40,11.20,11.70,97.80,97.50,98.30,6.60,7.70
3269,5/17/2003 0:00:00,12/30/1899 5:00:00,11.60,11.30,12.10,97.80,97.50,98.00,6.60,7.70
3270,5/17/2003 0:00:00,12/30/1899 6:00:00,11.60,11.20,12.00,97.80,97.70,98.00,6.60,7.70
3271,5/17/2003 0:00:00,12/30/1899 7:00:00,11.40,10.80,11.70,97.90,97.70,98.20,6.60,7.50
3272,5/17/2003 0:00:00,12/30/1899 8:00:00,11.20,10.60,11.60,98.20,98.00,98.50,6.80,7.50
3273,5/17/2003 0:00:00,12/30/1899 9:00:00,11.20,10.80,11.40,98.80,98.20,99.10,7.00,7.50
3274,5/17/2003 0:00:00,12/30/1899 10:00:00,11.10,9.30,11.80,99.40,99.00,100.00,7.30,7.50
3275,5/17/2003 0:00:00,12/30/1899 11:00:00,11.00,10.70,11.30,100.10,99.80,100.60,7.50,7.50
3276,5/17/2003 0:00:00,12/30/1899 12:00:00,11.00,10.70,11.20,100.70,100.30,101.10,7.70,7.50
3277,5/17/2003 0:00:00,12/30/1899 13:00:00,10.80,10.40,11.10,101.20,100.80,101.60,7.80,7.50
3278,5/17/2003 0:00:00,12/30/1899 14:00:00,10.80,10.30,11.50,101.20,100.90,101.60,7.90,7.70
3279,5/17/2003 0:00:00,12/30/1899 15:00:00,10.70,9.00,11.10,102.10,101.40,102.70,8.40,7.70
3280,5/17/2003 0:00:00,12/30/1899 16:00:00,10.80,10.40,11.10,102.90,102.60,103.20,8.50,7.70
3281,5/17/2003 0:00:00,12/30/1899 17:00:00,10.90,7.40,11.70,103.20,102.90,103.20,8.70,7.50
3282,5/17/2003 0:00:00,12/30/1899 18:00:00,10.90,10.50,11.10,103.00,102.70,103.20,8.60,7.70
3283,5/17/2003 0:00:00,12/30/1899 19:00:00,10.90,10.70,11.10,102.60,102.40,102.70,8.60,7.50
3284,5/17/2003 0:00:00,12/30/1899 20:00:00,10.80,10.40,11.10,101.80,101.40,102.40,8.40,7.70
3285,5/17/2003 0:00:00,12/30/1899 21:00:00,10.80,10.50,11.10,101.40,101.40,101.60,8.60,7.70
3286,5/17/2003 0:00:00,12/30/1899 22:00:00,10.80,10.50,11.10,101.60,101.40,101.70,8.80,7.70
3287,5/17/2003 0:00:00,12/30/1899 23:00:00,10.70,10.50,11.10,101.60,101.40,101.90,8.80,7.70
3288,5/18/2003 0:00:00,12/30/1899 0:00:00,11.00,10.60,11.30,101.40,101.30,101.60,8.80,7.80
3289,5/18/2003 0:00:00,12/30/1899 1:00:00,11.00,10.70,11.30,101.40,101.30,101.60,8.80,7.70
3290,5/18/2003 0:00:00,12/30/1899 2:00:00,11.00,10.80,11.20,101.30,100.80,101.60,8.40,7.80
3291,5/18/2003 0:00:00,12/30/1899 3:00:00,11.00,10.80,11.20,99.70,99.00,100.90,7.60,7.70
3292,5/18/2003 0:00:00,12/30/1899 4:00:00,11.10,10.90,11.30,98.70,98.50,99.10,7.30,7.80
3293,5/18/2003 0:00:00,12/30/1899 5:00:00,11.00,10.60,11.30,98.30,97.80,98.60,7.00,7.70
3294,5/18/2003 0:00:00,12/30/1899 6:00:00,11.10,10.80,11.30,97.80,97.70,98.00,7.00,7.70
3295,5/18/2003 0:00:00,12/30/1899 7:00:00,11.00,10.80,11.30,98.00,98.00,98.20,7.10,7.80
3296,5/18/2003 0:00:00,12/30/1899 8:00:00,10.70,10.10,11.20,98.50,98.00,99.00,7.30,7.70
3297,5/18/2003 0:00:00,12/30/1899 9:00:00,10.70,10.20,11.10,99.20,98.60,99.80,7.60,7.70
3298,5/18/2003 0:00:00,12/30/1899 10:00:00,10.50,10.00,10.90,100.00,99.50,100.40,7.90,7.70
3299,5/18/2003 0:00:00,12/30/1899 11:00:00,10.70,10.30,11.10,100.50,100.10,100.80,7.90,7.70
3300,5/18/2003 0:00:00,12/30/1899 12:00:00,10.60,10.20,10.90,99.80,99.10,100.30,8.20,7.70
3301,5/18/2003 0:00:00,12/30/1899 13:00:00,10.70,10.30,11.00,100.50,100.00,101.30,8.30,7.70
3302,5/18/2003 0:00:00,12/30/1899 14:00:00,10.60,10.30,10.90,101.00,100.60,101.20,8.50,8.40
3303,5/18/2003 0:00:00,12/30/1899 15:00:00,10.60,10.00,11.00,100.90,100.40,101.20,8.40,8.40
3304,5/18/2003 0:00:00,12/30/1899 16:00:00,10.70,10.50,11.10,100.50,100.10,100.90,8.10,8.40
3305,5/18/2003 0:00:00,12/30/1899 17:00:00,10.50,8.60,11.10,100.20,100.00,100.40,8.20,8.40
3306,5/18/2003 0:00:00,12/30/1899 18:00:00,9.50,8.50,10.20,100.20,100.00,100.40,8.50,8.40
3307,5/18/2003 0:00:00,12/30/1899 19:00:00,9.80,9.10,10.30,100.20,99.50,100.40,8.10,8.40
3308,5/18/2003 0:00:00,12/30/1899 20:00:00,9.90,9.30,10.40,99.30,99.00,99.80,8.00,8.40
3309,5/18/2003 0:00:00,12/30/1899 21:00:00,9.80,9.00,11.00,98.80,98.70,99.10,8.20,8.40
3310,5/18/2003 0:00:00,12/30/1899 22:00:00,9.00,7.60,10.00,98.70,98.50,98.80,8.20,8.40
3311,5/18/2003 0:00:00,12/30/1899 23:00:00,8.80,8.00,9.50,98.60,98.30,98.80,8.30,8.40
3312,5/19/2003 0:00:00,12/30/1899 0:00:00,9.30,8.50,9.90,98.70,98.50,98.80,8.30,8.20
3313,5/19/2003 0:00:00,12/30/1899 1:00:00,9.60,8.90,10.60,98.70,98.50,98.80,8.40,8.20
3314,5/19/2003 0:00:00,12/30/1899 2:00:00,9.60,8.70,10.20,98.80,98.50,98.80,8.40,8.20
3315,5/19/2003 0:00:00,12/30/1899 3:00:00,9.80,9.00,10.20,98.70,98.30,98.80,8.40,8.20
3316,5/19/2003 0:00:00,12/30/1899 4:00:00,9.60,8.60,10.10,98.40,98.20,98.70,8.20,8.20
3317,5/19/2003 0:00:00,12/30/1899 5:00:00,9.50,8.60,10.20,98.20,98.00,98.20,8.20,8.20
3318,5/19/2003 0:00:00,12/30/1899 6:00:00,9.50,8.70,10.20,98.00,97.70,98.20,8.10,8.20
3319,5/19/2003 0:00:00,12/30/1899 7:00:00,9.30,8.40,10.00,97.70,97.70,97.90,8.00,8.20
3320,5/19/2003 0:00:00,12/30/1899 8:00:00,8.90,8.00,9.70,97.90,97.70,98.00,8.10,8.10
3321,5/19/2003 0:00:00,12/30/1899 9:00:00,8.80,7.70,9.50,98.00,97.70,98.20,8.20,8.10
3322,5/19/2003 0:00:00,12/30/1899 10:00:00,9.20,8.40,9.70,98.30,98.00,98.50,8.30,8.10
3323,5/19/2003 0:00:00,12/30/1899 11:00:00,9.90,8.90,10.50,99.00,98.50,99.60,8.70,8.40
3324,5/19/2003 0:00:00,12/30/1899 12:00:00,10.30,10.00,10.50,99.70,99.50,100.00,8.80,8.80
3325,5/19/2003 0:00:00,12/30/1899 13:00:00,10.30,10.00,10.80,100.20,99.60,100.60,9.10,8.80
3326,5/19/2003 0:00:00,12/30/1899 14:00:00,10.40,10.00,10.70,100.50,100.00,100.90,8.80,8.80
3327,5/19/2003 0:00:00,12/30/1899 15:00:00,10.60,10.40,10.80,100.30,100.00,100.80,8.90,8.80
3328,5/19/2003 0:00:00,12/30/1899 16:00:00,10.80,10.40,11.30,100.60,100.30,100.90,8.90,8.80
3329,5/19/2003 0:00:00,12/30/1899 17:00:00,11.20,10.90,12.50,100.40,100.00,100.80,8.80,8.80
3330,5/19/2003 0:00:00,12/30/1899 18:00:00,13.20,11.70,23.80,100.20,100.00,100.40,8.80,8.80
3331,5/19/2003 0:00:00,12/30/1899 19:00:00,14.50,3.20,24.20,100.00,99.60,100.30,8.60,8.80
3332,5/19/2003 0:00:00,12/30/1899 20:00:00,13.40,6.80,24.10,99.10,98.70,99.80,8.40,8.80
3333,5/19/2003 0:00:00,12/30/1899 21:00:00,13.30,12.90,13.60,98.60,98.30,98.80,8.50,8.90
3334,5/19/2003 0:00:00,12/30/1899 22:00:00,13.40,13.00,13.60,98.40,97.90,98.70,8.40,8.90
3335,5/19/2003 0:00:00,12/30/1899 23:00:00,13.30,12.90,13.50,98.30,98.30,98.50,8.40,8.60
3336,5/20/2003 0:00:00,12/30/1899 0:00:00,13.30,13.10,13.60,98.40,98.20,98.70,8.50,8.60
3337,5/20/2003 0:00:00,12/30/1899 1:00:00,13.20,12.90,13.50,98.50,98.30,98.70,8.40,8.60
3338,5/20/2003 0:00:00,12/30/1899 2:00:00,13.10,12.80,13.40,98.30,98.30,98.70,8.40,8.50
3339,5/20/2003 0:00:00,12/30/1899 3:00:00,12.90,12.60,13.20,98.50,98.30,98.50,8.40,8.60
3340,5/20/2003 0:00:00,12/30/1899 4:00:00,12.80,12.60,12.90,98.50,98.20,98.50,8.40,8.60
3341,5/20/2003 0:00:00,12/30/1899 5:00:00,12.50,12.10,12.90,98.50,98.30,98.50,8.40,8.60
3342,5/20/2003 0:00:00,12/30/1899 6:00:00,12.30,11.40,12.60,98.50,98.30,98.50,8.40,8.60
3343,5/20/2003 0:00:00,12/30/1899 7:00:00,12.00,11.70,12.40,98.50,98.50,98.70,8.40,8.60
3344,5/20/2003 0:00:00,12/30/1899 8:00:00,11.70,11.40,12.00,98.70,98.50,98.70,8.60,8.50
3345,5/20/2003 0:00:00,12/30/1899 9:00:00,11.40,10.60,12.00,98.80,98.70,99.10,8.70,8.50
3346,5/20/2003 0:00:00,12/30/1899 10:00:00,10.70,10.40,11.00,99.20,98.80,99.50,9.20,9.00
3347,5/20/2003 0:00:00,12/30/1899 11:00:00,10.60,10.20,15.10,99.80,99.50,100.30,9.30,9.00
3348,5/20/2003 0:00:00,12/30/1899 12:00:00,10.40,10.00,10.70,100.50,100.10,100.90,9.10,9.00
3349,5/20/2003 0:00:00,12/30/1899 13:00:00,10.30,10.00,10.50,101.10,100.60,101.40,9.20,9.00
3350,5/20/2003 0:00:00,12/30/1899 14:00:00,10.40,10.20,11.00,101.30,101.20,101.40,9.20,9.00
3351,5/20/2003 0:00:00,12/30/1899 15:00:00,10.50,10.20,10.70,101.30,101.10,101.60,9.00,9.00
3352,5/20/2003 0:00:00,12/30/1899 16:00:00,10.50,10.30,10.70,100.80,100.40,101.40,9.00,9.00
3353,5/20/2003 0:00:00,12/30/1899 17:00:00,10.50,10.40,10.80,100.90,100.60,101.10,9.10,9.00
3354,5/20/2003 0:00:00,12/30/1899 18:00:00,10.50,10.30,10.80,101.20,100.90,101.40,9.00,9.00
3355,5/20/2003 0:00:00,12/30/1899 19:00:00,10.50,10.30,10.80,100.80,100.40,101.20,8.80,9.00
3356,5/20/2003 0:00:00,12/30/1899 20:00:00,10.50,10.20,10.70,100.00,99.30,100.60,8.60,9.00
3357,5/20/2003 0:00:00,12/30/1899 21:00:00,10.50,10.20,10.60,99.30,99.00,99.50,8.50,9.10
3358,5/20/2003 0:00:00,12/30/1899 22:00:00,10.50,10.20,11.20,98.80,98.70,99.10,8.40,9.10
3359,5/20/2003 0:00:00,12/30/1899 23:00:00,10.40,10.20,10.50,98.50,98.30,98.80,8.30,9.10
3360,5/21/2003 0:00:00,12/30/1899 0:00:00,10.40,10.20,10.60,98.30,98.20,98.50,8.20,9.10
3361,5/21/2003 0:00:00,12/30/1899 1:00:00,10.50,10.20,10.70,98.20,98.20,98.30,8.20,9.30
3362,5/21/2003 0:00:00,12/30/1899 2:00:00,10.40,10.20,10.60,98.30,98.20,98.70,8.30,9.30
3363,5/21/2003 0:00:00,12/30/1899 3:00:00,10.40,10.20,10.60,98.60,98.30,98.80,8.40,9.30
3364,5/21/2003 0:00:00,12/30/1899 4:00:00,10.40,10.20,10.60,98.80,98.70,99.00,8.50,9.10
3365,5/21/2003 0:00:00,12/30/1899 5:00:00,10.30,10.20,10.50,98.80,98.80,99.00,8.50,9.10
3366,5/21/2003 0:00:00,12/30/1899 6:00:00,10.30,10.00,10.50,98.80,98.70,98.80,8.50,9.30
3367,5/21/2003 0:00:00,12/30/1899 7:00:00,10.20,10.00,10.40,98.80,98.70,99.00,8.50,9.10
3368,5/21/2003 0:00:00,12/30/1899 8:00:00,10.10,9.70,10.40,98.90,98.70,99.30,8.50,9.10
3369,5/21/2003 0:00:00,12/30/1899 9:00:00,10.20,10.00,12.20,99.40,99.10,99.80,8.60,9.10
3370,5/21/2003 0:00:00,12/30/1899 10:00:00,10.20,10.00,10.50,99.70,99.50,100.00,9.00,9.40
3371,5/21/2003 0:00:00,12/30/1899 11:00:00,10.20,10.00,10.50,100.00,99.80,100.40,9.30,9.30
3372,5/21/2003 0:00:00,12/30/1899 12:00:00,10.10,9.40,10.40,100.80,100.30,101.40,9.40,9.50
3373,5/21/2003 0:00:00,12/30/1899 13:00:00,10.00,9.60,10.30,101.00,100.40,101.40,9.30,9.30
3374,5/21/2003 0:00:00,12/30/1899 14:00:00,10.10,9.90,10.30,100.80,100.40,101.10,9.40,9.30
3375,5/21/2003 0:00:00,12/30/1899 15:00:00,10.00,9.70,10.90,100.60,100.30,100.90,9.30,9.30
3376,5/21/2003 0:00:00,12/30/1899 16:00:00,10.10,9.60,10.40,100.30,100.10,100.40,9.20,9.30
3377,5/21/2003 0:00:00,12/30/1899 17:00:00,10.20,9.90,10.50,100.40,100.10,100.60,9.10,9.40
3378,5/21/2003 0:00:00,12/30/1899 18:00:00,10.10,9.90,10.30,99.80,99.60,100.30,9.00,9.40
3379,5/21/2003 0:00:00,12/30/1899 19:00:00,10.20,10.00,10.50,99.60,99.30,99.80,8.90,9.40
3380,5/21/2003 0:00:00,12/30/1899 20:00:00,10.10,10.00,10.40,99.20,99.00,99.50,8.90,9.40
3381,5/21/2003 0:00:00,12/30/1899 21:00:00,10.20,9.90,10.40,98.90,98.70,99.30,8.80,9.50
3382,5/21/2003 0:00:00,12/30/1899 22:00:00,10.10,9.50,10.50,98.60,98.50,98.80,8.80,9.40
3383,5/21/2003 0:00:00,12/30/1899 23:00:00,10.00,9.80,10.30,98.50,98.30,98.70,8.80,9.40
3384,5/22/2003 0:00:00,12/30/1899 0:00:00,10.00,9.80,10.40,98.50,98.30,98.70,8.80,9.40
3385,5/22/2003 0:00:00,12/30/1899 1:00:00,10.10,9.90,10.40,98.40,98.30,98.70,8.80,9.10
3386,5/22/2003 0:00:00,12/30/1899 2:00:00,10.20,9.80,10.60,98.30,98.20,98.50,8.70,9.10
3387,5/22/2003 0:00:00,12/30/1899 3:00:00,10.20,10.00,10.40,98.30,98.00,98.30,8.70,9.10
3388,5/22/2003 0:00:00,12/30/1899 4:00:00,10.20,10.00,10.30,98.20,98.00,98.30,8.70,9.30
3389,5/22/2003 0:00:00,12/30/1899 5:00:00,10.10,10.00,10.30,98.20,98.00,98.30,8.80,9.10
3390,5/22/2003 0:00:00,12/30/1899 6:00:00,10.10,9.90,10.50,98.20,98.20,98.30,8.80,9.10
3391,5/22/2003 0:00:00,12/30/1899 7:00:00,10.10,9.70,12.40,98.30,98.20,98.50,8.90,9.10
3392,5/22/2003 0:00:00,12/30/1899 8:00:00,10.10,9.70,10.50,98.60,98.30,98.80,8.90,9.40
3393,5/22/2003 0:00:00,12/30/1899 9:00:00,10.10,9.90,10.50,98.80,98.70,99.00,9.00,9.20
3394,5/22/2003 0:00:00,12/30/1899 10:00:00,10.10,9.80,10.40,99.20,98.80,99.60,9.30,9.20
3395,5/22/2003 0:00:00,12/30/1899 11:00:00,10.00,9.70,10.30,99.90,99.50,100.40,9.50,9.20
3396,5/22/2003 0:00:00,12/30/1899 12:00:00,10.00,9.70,10.20,100.60,99.80,100.90,9.70,9.20
3397,5/22/2003 0:00:00,12/30/1899 13:00:00,10.00,9.60,10.30,101.00,100.60,101.40,9.80,9.40
3398,5/22/2003 0:00:00,12/30/1899 14:00:00,10.00,9.80,10.30,101.10,100.80,101.60,9.60,9.40
3399,5/22/2003 0:00:00,12/30/1899 15:00:00,10.10,9.70,10.30,101.00,100.60,101.40,9.60,9.40
3400,5/22/2003 0:00:00,12/30/1899 16:00:00,10.10,9.90,10.20,100.50,100.10,101.10,9.20,9.20
3401,5/22/2003 0:00:00,12/30/1899 17:00:00,10.20,10.00,10.40,100.20,99.80,100.40,9.20,9.10
3402,5/22/2003 0:00:00,12/30/1899 18:00:00,10.20,9.90,10.40,99.80,99.60,100.10,9.10,9.10
3403,5/22/2003 0:00:00,12/30/1899 19:00:00,10.10,9.90,10.30,99.50,99.30,99.60,9.10,9.10
3404,5/22/2003 0:00:00,12/30/1899 20:00:00,10.00,9.80,10.20,99.10,99.00,99.50,9.10,9.10
3405,5/22/2003 0:00:00,12/30/1899 21:00:00,9.90,9.70,10.10,98.70,98.50,99.00,9.00,9.10
3406,5/22/2003 0:00:00,12/30/1899 22:00:00,9.90,9.60,10.00,98.30,98.20,98.50,9.00,9.10
3407,5/22/2003 0:00:00,12/30/1899 23:00:00,10.00,9.70,10.70,98.30,98.20,98.30,8.90,9.10
3408,5/23/2003 0:00:00,12/30/1899 0:00:00,10.00,9.70,10.20,98.30,98.00,98.30,9.00,9.10
3409,5/23/2003 0:00:00,12/30/1899 1:00:00,10.10,9.90,10.30,98.20,98.20,98.30,9.00,9.10
3410,5/23/2003 0:00:00,12/30/1899 2:00:00,10.10,10.00,10.30,98.20,98.20,98.30,9.00,9.10
3411,5/23/2003 0:00:00,12/30/1899 3:00:00,10.10,9.90,10.30,98.30,98.20,98.50,9.00,9.10
3412,5/23/2003 0:00:00,12/30/1899 4:00:00,10.30,10.00,11.60,98.20,98.20,98.50,9.00,9.10
3413,5/23/2003 0:00:00,12/30/1899 5:00:00,10.30,10.10,10.60,98.20,98.20,98.30,9.00,9.10
3414,5/23/2003 0:00:00,12/30/1899 6:00:00,10.30,10.00,10.90,98.20,98.00,98.30,8.90,9.10
3415,5/23/2003 0:00:00,12/30/1899 7:00:00,10.20,9.90,10.90,98.20,98.00,98.30,9.00,9.10
3416,5/23/2003 0:00:00,12/30/1899 8:00:00,10.00,9.70,10.30,98.30,98.00,98.30,8.90,9.10
3417,5/23/2003 0:00:00,12/30/1899 9:00:00,10.00,9.70,10.30,98.60,98.20,98.80,9.00,9.00
3418,5/23/2003 0:00:00,12/30/1899 10:00:00,10.00,9.60,10.20,98.90,98.70,99.10,9.20,8.90
3419,5/23/2003 0:00:00,12/30/1899 11:00:00,9.80,9.30,10.40,99.40,99.00,100.10,9.50,8.90
3420,5/23/2003 0:00:00,12/30/1899 12:00:00,9.80,9.40,10.00,100.20,100.00,100.40,9.60,8.90
3421,5/23/2003 0:00:00,12/30/1899 13:00:00,9.70,9.40,10.00,100.70,100.30,100.90,9.80,8.90
3422,5/23/2003 0:00:00,12/30/1899 14:00:00,10.00,9.70,10.40,101.00,100.60,101.40,9.90,8.90
3423,5/23/2003 0:00:00,12/30/1899 15:00:00,10.00,9.60,10.20,101.40,101.10,101.60,9.90,8.90
3424,5/23/2003 0:00:00,12/30/1899 16:00:00,9.90,9.60,10.10,100.70,100.10,101.20,9.70,8.90
3425,5/23/2003 0:00:00,12/30/1899 17:00:00,9.90,9.50,10.90,100.60,100.10,101.10,9.50,8.90
3426,5/23/2003 0:00:00,12/30/1899 18:00:00,9.70,9.40,10.60,100.50,100.10,100.80,9.50,8.90
3427,5/23/2003 0:00:00,12/30/1899 19:00:00,9.60,9.30,10.50,100.00,99.30,100.30,9.30,8.90
3428,5/23/2003 0:00:00,12/30/1899 20:00:00,9.50,9.10,9.70,99.00,98.70,99.60,9.10,8.90
3429,5/23/2003 0:00:00,12/30/1899 21:00:00,9.20,8.70,9.50,98.50,98.20,98.80,9.00,9.10
3430,5/23/2003 0:00:00,12/30/1899 22:00:00,8.90,8.50,9.20,98.20,98.00,98.30,9.10,9.10
3431,5/23/2003 0:00:00,12/30/1899 23:00:00,9.00,8.60,9.50,98.20,98.00,98.30,9.10,9.10
3432,5/24/2003 0:00:00,12/30/1899 0:00:00,9.10,8.70,9.50,98.10,97.80,98.30,8.90,9.20
3433,5/24/2003 0:00:00,12/30/1899 1:00:00,9.10,8.20,9.70,97.80,97.70,98.00,8.90,9.10
3434,5/24/2003 0:00:00,12/30/1899 2:00:00,9.50,8.90,9.70,97.80,97.80,98.20,8.90,9.20
3435,5/24/2003 0:00:00,12/30/1899 3:00:00,9.60,9.40,9.80,98.00,97.80,98.20,8.90,9.20
3436,5/24/2003 0:00:00,12/30/1899 4:00:00,9.60,9.40,10.10,97.90,97.80,98.20,8.90,9.20
3437,5/24/2003 0:00:00,12/30/1899 5:00:00,9.50,9.30,9.70,98.00,97.80,98.00,8.90,9.20
3438,5/24/2003 0:00:00,12/30/1899 6:00:00,9.50,9.30,9.80,97.90,97.70,98.00,8.80,9.20
3439,5/24/2003 0:00:00,12/30/1899 7:00:00,10.60,9.40,17.40,97.80,97.70,98.00,8.80,9.20
3440,5/24/2003 0:00:00,12/30/1899 8:00:00,10.30,9.70,10.60,98.00,97.70,98.20,8.90,9.10
3441,5/24/2003 0:00:00,12/30/1899 9:00:00,9.70,9.10,10.20,98.30,98.00,98.50,9.00,8.90
3442,5/24/2003 0:00:00,12/30/1899 10:00:00,9.50,8.10,10.00,98.70,98.50,99.10,9.40,8.90
3443,5/24/2003 0:00:00,12/30/1899 11:00:00,9.30,9.00,9.70,99.40,99.00,100.10,9.70,8.80
3444,5/24/2003 0:00:00,12/30/1899 12:00:00,9.30,8.90,10.00,100.40,100.00,100.80,9.90,8.80
3445,5/24/2003 0:00:00,12/30/1899 13:00:00,9.80,9.20,10.20,100.90,100.80,101.10,10.00,8.90
3446,5/24/2003 0:00:00,12/30/1899 14:00:00,9.50,9.10,9.80,100.90,100.80,101.10,9.90,8.90
3447,5/24/2003 0:00:00,12/30/1899 15:00:00,9.50,9.10,10.00,100.80,100.60,100.90,9.80,8.90
3448,5/24/2003 0:00:00,12/30/1899 16:00:00,9.60,9.20,10.00,100.80,100.60,101.10,9.90,8.90
3449,5/24/2003 0:00:00,12/30/1899 17:00:00,9.60,9.20,10.10,100.20,99.50,101.10,9.30,8.90
3450,5/24/2003 0:00:00,12/30/1899 18:00:00,9.20,8.50,9.90,99.70,99.10,100.10,9.50,8.90
3451,5/24/2003 0:00:00,12/30/1899 19:00:00,9.00,8.50,9.40,99.30,98.50,100.10,9.10,8.90
3452,5/24/2003 0:00:00,12/30/1899 20:00:00,8.90,8.40,9.20,98.30,98.20,98.60,9.00,8.90
3453,5/24/2003 0:00:00,12/30/1899 21:00:00,8.50,8.00,9.10,98.20,98.00,98.30,9.10,8.90
3454,5/24/2003 0:00:00,12/30/1899 22:00:00,8.50,7.80,9.10,98.00,97.50,98.20,8.90,9.10
3455,5/24/2003 0:00:00,12/30/1899 23:00:00,8.60,7.80,9.10,97.70,97.50,97.80,9.00,9.10
3456,5/25/2003 0:00:00,12/30/1899 0:00:00,9.10,8.60,9.50,97.90,97.50,98.20,9.10,9.10
3457,5/25/2003 0:00:00,12/30/1899 1:00:00,9.40,9.00,9.80,97.90,97.70,98.00,9.10,9.10
3458,5/25/2003 0:00:00,12/30/1899 2:00:00,9.70,9.30,10.20,97.90,97.70,98.00,9.00,9.20
3459,5/25/2003 0:00:00,12/30/1899 3:00:00,9.60,9.40,9.90,97.70,97.70,97.80,9.00,9.10
3460,5/25/2003 0:00:00,12/30/1899 4:00:00,9.70,9.40,9.90,97.70,97.70,97.80,9.00,9.20
3461,5/25/2003 0:00:00,12/30/1899 5:00:00,9.80,9.50,10.90,97.80,97.70,98.00,9.00,9.20
3462,5/25/2003 0:00:00,12/30/1899 6:00:00,9.70,9.40,10.00,97.70,97.70,97.80,9.00,9.20
3463,5/25/2003 0:00:00,12/30/1899 7:00:00,9.30,8.90,9.80,97.70,97.70,97.80,8.90,9.20
3464,5/25/2003 0:00:00,12/30/1899 8:00:00,8.70,8.00,9.30,97.80,97.70,98.00,9.00,9.10
3465,5/25/2003 0:00:00,12/30/1899 9:00:00,8.30,7.40,8.90,98.10,97.80,98.30,9.10,8.90
3466,5/25/2003 0:00:00,12/30/1899 10:00:00,8.20,7.50,8.70,98.60,98.30,99.00,9.30,8.90
3467,5/25/2003 0:00:00,12/30/1899 11:00:00,8.10,7.30,8.70,99.30,99.00,100.10,9.60,8.80
3468,5/25/2003 0:00:00,12/30/1899 12:00:00,8.40,7.90,9.20,100.20,99.80,100.40,9.80,8.80
3469,5/25/2003 0:00:00,12/30/1899 13:00:00,9.70,8.40,23.30,100.70,100.30,100.90,9.80,8.90
3470,5/25/2003 0:00:00,12/30/1899 14:00:00,10.50,10.20,10.90,101.00,100.80,101.30,9.90,8.90
3471,5/25/2003 0:00:00,12/30/1899 15:00:00,10.30,9.90,11.10,101.20,100.90,101.40,9.80,8.80
3472,5/25/2003 0:00:00,12/30/1899 16:00:00,10.40,9.70,10.70,101.20,100.80,101.60,9.30,9.10
3473,5/25/2003 0:00:00,12/30/1899 17:00:00,10.10,9.70,10.50,100.00,99.60,100.90,9.30,9.20
3474,5/25/2003 0:00:00,12/30/1899 18:00:00,9.70,4.20,10.00,100.00,99.50,100.30,8.90,9.20
3475,5/25/2003 0:00:00,12/30/1899 19:00:00,9.50,8.90,10.00,98.80,98.50,99.50,8.90,9.20
3476,5/25/2003 0:00:00,12/30/1899 20:00:00,9.40,8.50,10.70,98.50,98.20,98.80,8.90,9.40
3477,5/25/2003 0:00:00,12/30/1899 21:00:00,9.10,8.60,10.30,98.40,98.20,98.50,8.90,9.40
3478,5/25/2003 0:00:00,12/30/1899 22:00:00,8.80,8.40,9.20,98.10,97.80,98.50,8.80,9.40
3479,5/25/2003 0:00:00,12/30/1899 23:00:00,8.70,8.20,9.20,98.00,97.80,98.20,8.90,9.40
3480,5/26/2003 0:00:00,12/30/1899 0:00:00,9.00,8.60,9.40,98.00,97.80,98.20,8.90,9.40
3481,5/26/2003 0:00:00,12/30/1899 1:00:00,9.40,9.10,9.70,98.10,97.70,98.30,8.70,9.40
3482,5/26/2003 0:00:00,12/30/1899 2:00:00,9.50,9.20,9.90,97.80,97.50,98.00,8.90,9.40
3483,5/26/2003 0:00:00,12/30/1899 3:00:00,9.60,9.20,10.10,97.80,97.70,98.00,8.80,9.40
3484,5/26/2003 0:00:00,12/30/1899 4:00:00,9.70,9.40,9.80,97.90,97.70,98.00,8.90,9.40
3485,5/26/2003 0:00:00,12/30/1899 5:00:00,9.60,9.30,9.80,97.50,97.20,98.00,8.60,9.50
3486,5/26/2003 0:00:00,12/30/1899 6:00:00,9.50,9.20,9.80,97.10,97.00,97.50,8.70,9.50
3487,5/26/2003 0:00:00,12/30/1899 7:00:00,9.40,8.90,9.80,97.60,97.20,97.80,8.80,9.50
3488,5/26/2003 0:00:00,12/30/1899 8:00:00,9.00,8.60,9.30,97.70,97.70,98.00,8.80,9.40
3489,5/26/2003 0:00:00,12/30/1899 9:00:00,8.50,7.60,9.10,98.20,97.80,98.60,9.00,9.40
3490,5/26/2003 0:00:00,12/30/1899 10:00:00,8.20,7.20,9.40,98.70,98.50,98.80,8.80,9.00
3491,5/26/2003 0:00:00,12/30/1899 11:00:00,9.30,8.70,18.00,99.00,98.70,99.30,8.60,8.50
3492,5/26/2003 0:00:00,12/30/1899 12:00:00,9.40,8.80,10.10,99.40,99.00,99.80,8.90,8.50
3493,5/26/2003 0:00:00,12/30/1899 13:00:00,9.50,8.90,10.00,100.00,99.50,100.30,9.10,8.50
3494,5/26/2003 0:00:00,12/30/1899 14:00:00,9.90,9.10,10.70,100.10,99.80,100.30,9.00,8.50
3495,5/26/2003 0:00:00,12/30/1899 15:00:00,10.10,9.60,10.60,100.20,99.80,100.40,9.00,8.50
3496,5/26/2003 0:00:00,12/30/1899 16:00:00,10.50,9.90,10.90,99.30,98.80,100.10,8.80,8.50
3497,5/26/2003 0:00:00,12/30/1899 17:00:00,10.60,10.10,10.80,99.30,99.00,99.60,8.80,8.50
3498,5/26/2003 0:00:00,12/30/1899 18:00:00,10.70,10.20,11.10,99.40,99.10,99.60,8.80,8.50
3499,5/26/2003 0:00:00,12/30/1899 19:00:00,10.60,10.30,10.90,99.10,99.00,99.50,8.80,8.50
3500,5/26/2003 0:00:00,12/30/1899 20:00:00,10.60,10.30,10.90,98.30,97.80,99.10,8.50,8.50
3501,5/26/2003 0:00:00,12/30/1899 21:00:00,10.60,10.30,11.00,97.50,97.20,97.80,8.40,8.50
3502,5/26/2003 0:00:00,12/30/1899 22:00:00,10.60,10.30,11.00,97.00,96.60,97.20,8.30,8.70
3503,5/26/2003 0:00:00,12/30/1899 23:00:00,10.70,10.50,10.90,96.70,96.60,96.90,8.30,8.70
3504,5/27/2003 0:00:00,12/30/1899 0:00:00,10.80,10.40,11.10,96.60,96.40,96.70,8.30,8.70
3505,5/27/2003 0:00:00,12/30/1899 1:00:00,10.90,10.80,11.20,96.60,96.40,96.70,8.20,8.70
3506,5/27/2003 0:00:00,12/30/1899 2:00:00,10.90,10.80,11.10,96.50,96.40,96.60,8.30,8.70
3507,5/27/2003 0:00:00,12/30/1899 3:00:00,11.10,10.90,11.20,96.60,96.40,96.70,8.40,8.80
3508,5/27/2003 0:00:00,12/30/1899 4:00:00,11.10,10.70,11.30,96.80,96.60,96.90,8.40,8.80
3509,5/27/2003 0:00:00,12/30/1899 5:00:00,11.10,10.80,11.70,96.60,96.60,96.90,8.40,8.80
3510,5/27/2003 0:00:00,12/30/1899 6:00:00,11.00,10.70,11.40,96.50,96.30,96.60,8.40,8.80
3511,5/27/2003 0:00:00,12/30/1899 7:00:00,11.00,10.80,11.30,96.50,96.30,96.70,8.40,8.70
3512,5/27/2003 0:00:00,12/30/1899 8:00:00,10.90,10.50,11.20,96.70,96.60,96.90,8.50,8.70
3513,5/27/2003 0:00:00,12/30/1899 9:00:00,10.90,10.60,11.20,97.00,96.70,97.40,8.70,8.50
3514,5/27/2003 0:00:00,12/30/1899 10:00:00,10.80,10.30,11.10,97.50,97.20,97.90,8.70,8.70
3515,5/27/2003 0:00:00,12/30/1899 11:00:00,10.80,9.90,22.10,98.10,97.70,98.70,8.80,8.40
3516,5/27/2003 0:00:00,12/30/1899 12:00:00,11.60,11.00,13.70,98.80,98.30,99.50,8.90,8.70
3517,5/27/2003 0:00:00,12/30/1899 13:00:00,11.60,11.20,11.90,99.40,99.10,99.80,9.00,8.70
3518,5/27/2003 0:00:00,12/30/1899 14:00:00,11.60,9.70,16.20,99.50,99.10,99.80,9.10,8.70
3519,5/27/2003 0:00:00,12/30/1899 15:00:00,11.50,10.80,15.50,99.80,99.60,100.00,9.00,8.70
3520,5/27/2003 0:00:00,12/30/1899 16:00:00,11.30,10.90,13.60,99.70,99.50,100.00,9.00,8.70
3521,5/27/2003 0:00:00,12/30/1899 17:00:00,11.30,10.80,11.80,99.80,99.50,99.80,9.00,8.70
3522,5/27/2003 0:00:00,12/30/1899 18:00:00,11.20,10.80,11.90,99.60,99.10,99.80,8.80,8.70
3523,5/27/2003 0:00:00,12/30/1899 19:00:00,11.30,10.80,11.70,98.70,98.20,99.30,8.50,8.70
3524,5/27/2003 0:00:00,12/30/1899 20:00:00,11.00,10.50,11.40,97.40,96.90,98.20,8.30,8.70
3525,5/27/2003 0:00:00,12/30/1899 21:00:00,11.10,10.50,12.20,97.00,96.70,97.10,8.30,8.70
3526,5/27/2003 0:00:00,12/30/1899 22:00:00,10.70,10.00,11.10,96.70,96.40,96.90,8.30,8.90
3527,5/27/2003 0:00:00,12/30/1899 23:00:00,10.90,10.50,11.30,96.60,96.40,96.70,8.30,8.90
3528,5/28/2003 0:00:00,12/30/1899 0:00:00,10.90,10.50,12.40,96.50,96.40,96.60,8.20,8.90
3529,5/28/2003 0:00:00,12/30/1899 1:00:00,10.80,9.70,12.70,96.30,96.30,96.40,8.20,8.90
3530,5/28/2003 0:00:00,12/30/1899 2:00:00,10.80,10.50,11.40,96.10,95.90,96.30,8.10,8.90
3531,5/28/2003 0:00:00,12/30/1899 3:00:00,10.90,10.50,17.90,95.90,95.80,96.10,8.10,8.90
3532,5/28/2003 0:00:00,12/30/1899 4:00:00,10.90,10.60,11.80,95.90,95.80,96.10,8.10,8.90
3533,5/28/2003 0:00:00,12/30/1899 5:00:00,10.80,10.40,11.50,95.80,95.60,95.90,8.00,8.90
3534,5/28/2003 0:00:00,12/30/1899 6:00:00,10.80,10.50,11.40,95.60,95.40,95.80,8.00,9.00
3535,5/28/2003 0:00:00,12/30/1899 7:00:00,10.70,10.20,10.90,95.80,95.60,95.90,8.00,8.90
3536,5/28/2003 0:00:00,12/30/1899 8:00:00,10.60,10.30,10.90,95.90,95.90,96.10,8.10,8.90
3537,5/28/2003 0:00:00,12/30/1899 9:00:00,10.60,10.30,10.90,96.20,95.90,96.40,8.20,8.70
3538,5/28/2003 0:00:00,12/30/1899 10:00:00,10.60,10.20,11.10,96.60,96.40,97.10,8.40,8.60
3539,5/28/2003 0:00:00,12/30/1899 11:00:00,10.80,10.30,11.10,97.40,96.90,98.20,8.60,8.60
3540,5/28/2003 0:00:00,12/30/1899 12:00:00,10.60,10.30,11.40,98.50,97.90,98.80,8.90,8.60
3541,5/28/2003 0:00:00,12/30/1899 13:00:00,10.50,10.20,10.80,98.90,98.80,99.10,8.90,8.60
3542,5/28/2003 0:00:00,12/30/1899 14:00:00,10.60,10.30,10.80,99.00,98.80,99.30,8.80,8.60
3543,5/28/2003 0:00:00,12/30/1899 15:00:00,10.70,10.30,11.00,98.90,98.70,99.10,8.70,8.60
3544,5/28/2003 0:00:00,12/30/1899 16:00:00,10.60,10.30,11.00,98.60,98.50,98.80,8.70,8.60
3545,5/28/2003 0:00:00,12/30/1899 17:00:00,10.60,10.20,11.00,98.50,98.20,98.70,8.50,8.60
3546,5/28/2003 0:00:00,12/30/1899 18:00:00,10.60,10.20,10.90,98.00,97.70,98.20,8.40,8.60
3547,5/28/2003 0:00:00,12/30/1899 19:00:00,10.50,10.20,10.90,97.70,97.50,98.00,8.30,8.60
3548,5/28/2003 0:00:00,12/30/1899 20:00:00,10.60,10.30,10.90,97.10,97.00,97.50,8.30,8.70
3549,5/28/2003 0:00:00,12/30/1899 21:00:00,10.50,10.10,11.00,97.00,96.70,97.20,8.20,8.70
3550,5/28/2003 0:00:00,12/30/1899 22:00:00,10.50,10.20,10.70,96.90,96.70,97.00,8.20,8.70
3551,5/28/2003 0:00:00,12/30/1899 23:00:00,10.50,10.00,12.60,96.70,96.60,96.90,8.20,8.90
3552,5/29/2003 0:00:00,12/30/1899 0:00:00,10.70,10.10,11.10,96.70,96.60,96.90,8.20,8.90
3553,5/29/2003 0:00:00,12/30/1899 1:00:00,10.80,10.40,11.20,96.80,96.60,97.00,8.30,8.90
3554,5/29/2003 0:00:00,12/30/1899 2:00:00,10.90,10.60,11.10,97.10,96.90,97.20,8.40,8.90
3555,5/29/2003 0:00:00,12/30/1899 3:00:00,10.90,10.70,11.10,97.20,97.00,97.20,8.40,8.90
3556,5/29/2003 0:00:00,12/30/1899 4:00:00,10.90,10.60,11.10,97.20,97.00,97.20,8.40,8.90
3557,5/29/2003 0:00:00,12/30/1899 5:00:00,10.90,10.70,11.10,97.30,97.20,97.40,8.40,8.90
3558,5/29/2003 0:00:00,12/30/1899 6:00:00,10.80,10.50,11.00,97.20,97.00,97.40,8.30,8.90
3559,5/29/2003 0:00:00,12/30/1899 7:00:00,10.70,10.20,11.10,97.10,97.00,97.20,8.30,8.90
3560,5/29/2003 0:00:00,12/30/1899 8:00:00,10.60,10.00,11.00,97.10,97.00,97.40,8.30,8.90
3561,5/29/2003 0:00:00,12/30/1899 9:00:00,10.50,10.00,11.00,97.10,97.00,97.40,8.40,8.70
3562,5/29/2003 0:00:00,12/30/1899 10:00:00,10.50,8.20,11.50,97.30,97.00,97.70,8.50,8.60
3563,5/29/2003 0:00:00,12/30/1899 11:00:00,10.40,7.50,11.70,97.80,97.40,98.50,8.70,8.60
3564,5/29/2003 0:00:00,12/30/1899 12:00:00,10.60,8.90,12.10,98.70,98.20,99.00,8.80,8.60
3565,5/29/2003 0:00:00,12/30/1899 13:00:00,10.60,8.60,11.50,99.00,98.70,99.10,8.90,8.60
3566,5/29/2003 0:00:00,12/30/1899 14:00:00,10.60,5.50,23.60,99.30,99.00,99.80,8.80,8.60
3567,5/29/2003 0:00:00,12/30/1899 15:00:00,13.70,7.00,23.40,99.10,97.80,100.60,8.70,8.60
3568,5/29/2003 0:00:00,12/30/1899 16:00:00,13.10,12.70,13.50,98.60,98.30,99.10,8.90,8.60
3569,5/29/2003 0:00:00,12/30/1899 17:00:00,12.60,12.20,13.00,98.30,97.70,99.10,8.70,8.60
3570,5/29/2003 0:00:00,12/30/1899 18:00:00,12.50,12.20,12.70,98.80,98.20,99.30,8.70,8.70
3571,5/29/2003 0:00:00,12/30/1899 19:00:00,12.40,12.20,12.50,98.60,98.30,98.80,8.70,8.70
3572,5/29/2003 0:00:00,12/30/1899 20:00:00,12.10,12.00,12.30,98.10,98.00,98.60,8.60,8.70
3573,5/29/2003 0:00:00,12/30/1899 21:00:00,11.90,11.60,12.20,97.80,97.70,98.20,8.50,8.70
3574,5/29/2003 0:00:00,12/30/1899 22:00:00,11.60,11.40,11.80,97.50,97.20,97.70,8.40,8.90
3575,5/29/2003 0:00:00,12/30/1899 23:00:00,11.50,11.40,11.70,97.40,97.20,97.50,8.50,8.90
3576,5/30/2003 0:00:00,12/30/1899 0:00:00,11.30,11.00,11.60,97.30,97.00,97.50,8.40,8.90
3577,5/30/2003 0:00:00,12/30/1899 1:00:00,10.90,10.70,11.20,96.80,96.50,97.20,8.20,8.90
3578,5/30/2003 0:00:00,12/30/1899 2:00:00,10.80,10.50,10.90,96.60,96.50,97.00,8.30,8.90
3579,5/30/2003 0:00:00,12/30/1899 3:00:00,10.80,10.50,10.90,96.90,96.70,97.00,8.40,8.90
3580,5/30/2003 0:00:00,12/30/1899 4:00:00,10.60,10.50,10.80,96.90,96.70,97.00,8.30,8.90
3581,5/30/2003 0:00:00,12/30/1899 5:00:00,10.50,10.40,10.60,96.90,96.50,97.00,8.40,8.90
3582,5/30/2003 0:00:00,12/30/1899 6:00:00,10.40,10.20,11.00,96.90,96.90,97.20,8.40,8.90
3583,5/30/2003 0:00:00,12/30/1899 7:00:00,10.20,10.00,10.40,97.00,96.70,97.20,8.30,8.90
3584,5/30/2003 0:00:00,12/30/1899 8:00:00,10.10,9.90,10.20,96.90,96.90,97.00,8.40,8.90
3585,5/30/2003 0:00:00,12/30/1899 9:00:00,10.20,10.00,10.50,97.20,96.90,97.50,8.40,8.70
3586,5/30/2003 0:00:00,12/30/1899 10:00:00,10.20,10.00,10.40,97.60,97.30,98.20,8.60,8.70
3587,5/30/2003 0:00:00,12/30/1899 11:00:00,10.50,10.20,10.90,97.90,97.30,98.30,8.50,8.70
3588,5/30/2003 0:00:00,12/30/1899 12:00:00,10.40,10.10,10.90,98.20,97.30,98.80,8.80,8.70
3589,5/30/2003 0:00:00,12/30/1899 13:00:00,10.10,9.80,10.30,98.70,98.30,99.00,8.70,8.60
3590,5/30/2003 0:00:00,12/30/1899 14:00:00,10.10,10.00,10.50,98.50,98.20,98.80,8.70,8.60
3591,5/30/2003 0:00:00,12/30/1899 15:00:00,9.90,9.70,11.00,99.00,98.50,99.30,9.00,8.60
3592,5/30/2003 0:00:00,12/30/1899 16:00:00,9.80,9.60,10.00,99.00,98.50,99.50,8.70,8.60
3593,5/30/2003 0:00:00,12/30/1899 17:00:00,9.80,9.10,11.10,98.10,97.80,98.60,8.70,9.10
3594,5/30/2003 0:00:00,12/30/1899 18:00:00,10.30,9.90,11.10,98.40,98.00,98.80,8.60,8.90
3595,5/30/2003 0:00:00,12/30/1899 19:00:00,10.80,10.00,12.30,98.00,97.80,98.10,8.60,8.90
3596,5/30/2003 0:00:00,12/30/1899 20:00:00,11.60,10.50,20.10,98.30,98.00,98.50,8.70,9.10
3597,5/30/2003 0:00:00,12/30/1899 21:00:00,10.70,10.10,13.70,98.10,97.70,98.50,8.60,9.30
3598,5/30/2003 0:00:00,12/30/1899 22:00:00,10.60,9.90,13.40,97.70,97.50,98.00,8.50,9.10
3599,5/30/2003 0:00:00,12/30/1899 23:00:00,10.70,9.90,18.20,97.70,97.50,97.80,8.60,9.40
3600,5/31/2003 0:00:00,12/30/1899 0:00:00,10.70,10.10,12.80,97.80,97.50,98.00,8.70,9.40
3601,5/31/2003 0:00:00,12/30/1899 1:00:00,10.70,9.80,13.00,98.10,97.80,98.30,8.70,9.40
3602,5/31/2003 0:00:00,12/30/1899 2:00:00,10.70,10.20,11.40,98.10,97.80,98.30,8.70,9.40
3603,5/31/2003 0:00:00,12/30/1899 3:00:00,10.80,10.40,14.00,97.80,97.70,98.10,8.60,9.40
3604,5/31/2003 0:00:00,12/30/1899 4:00:00,10.60,10.20,11.30,97.70,97.50,98.00,8.60,9.40
3605,5/31/2003 0:00:00,12/30/1899 5:00:00,10.60,10.20,11.30,97.40,97.20,97.70,8.70,9.40
3606,5/31/2003 0:00:00,12/30/1899 6:00:00,10.90,10.10,12.20,97.50,97.00,97.80,8.50,9.40
3607,5/31/2003 0:00:00,12/30/1899 7:00:00,11.40,10.50,19.40,97.20,97.00,97.30,8.50,9.30
3608,5/31/2003 0:00:00,12/30/1899 8:00:00,11.20,9.10,17.00,97.20,97.00,97.70,8.60,9.30
3609,5/31/2003 0:00:00,12/30/1899 9:00:00,11.70,10.50,24.20,97.50,97.20,97.70,8.60,9.10
3610,5/31/2003 0:00:00,12/30/1899 10:00:00,10.70,10.10,12.30,97.40,97.20,97.80,8.80,9.00
3611,5/31/2003 0:00:00,12/30/1899 11:00:00,11.20,10.00,12.30,97.70,97.50,98.20,8.80,9.00
3612,5/31/2003 0:00:00,12/30/1899 12:00:00,11.00,10.50,12.60,98.80,98.20,99.10,8.90,8.90
3613,5/31/2003 0:00:00,12/30/1899 13:00:00,10.70,10.50,11.70,98.70,98.30,99.00,8.70,8.90
3614,5/31/2003 0:00:00,12/30/1899 14:00:00,10.90,10.40,13.10,98.20,98.00,98.30,8.80,8.90
3615,5/31/2003 0:00:00,12/30/1899 15:00:00,11.70,10.50,16.30,97.90,97.50,98.20,8.60,8.90
3616,5/31/2003 0:00:00,12/30/1899 16:00:00,11.60,10.50,15.00,97.50,97.30,97.70,8.60,8.70
3617,5/31/2003 0:00:00,12/30/1899 17:00:00,11.70,10.50,15.20,97.70,97.50,97.80,8.60,8.70
3618,5/31/2003 0:00:00,12/30/1899 18:00:00,11.60,11.00,12.50,97.50,97.30,97.70,8.60,8.70
3619,5/31/2003 0:00:00,12/30/1899 19:00:00,11.20,9.70,14.90,97.10,96.70,97.50,8.50,9.70
3620,5/31/2003 0:00:00,12/30/1899 20:00:00,11.10,9.80,16.50,97.10,96.70,97.20,8.60,9.40
3621,5/31/2003 0:00:00,12/30/1899 21:00:00,11.10,10.20,12.20,96.90,96.20,97.30,8.50,9.50
3622,5/31/2003 0:00:00,12/30/1899 22:00:00,10.90,10.20,14.00,96.50,96.20,96.80,8.60,9.40
3623,5/31/2003 0:00:00,12/30/1899 23:00:00,11.00,10.20,13.30,96.70,96.70,97.00,8.60,9.50
3624,6/1/2003 0:00:00,12/30/1899 0:00:00,11.30,10.50,14.00,96.70,96.70,97.00,8.60,9.40
3625,6/1/2003 0:00:00,12/30/1899 1:00:00,11.40,9.80,18.20,97.00,96.70,97.20,8.70,9.10
3626,6/1/2003 0:00:00,12/30/1899 2:00:00,10.90,9.60,14.80,96.90,96.50,97.20,8.60,9.10
3627,6/1/2003 0:00:00,12/30/1899 3:00:00,11.00,10.50,12.10,96.70,96.40,97.00,8.60,9.10
3628,6/1/2003 0:00:00,12/30/1899 4:00:00,10.10,9.40,14.40,96.90,96.70,97.00,8.60,9.10
3629,6/1/2003 0:00:00,12/30/1899 5:00:00,10.20,9.70,10.80,96.50,96.20,96.90,8.50,9.10
3630,6/1/2003 0:00:00,12/30/1899 6:00:00,10.70,10.00,11.60,96.30,96.20,96.50,8.50,9.10
3631,6/1/2003 0:00:00,12/30/1899 7:00:00,11.20,9.60,14.90,96.40,96.20,96.50,8.50,9.10
3632,6/1/2003 0:00:00,12/30/1899 8:00:00,11.30,9.40,16.20,96.50,96.20,96.90,8.60,9.00
3633,6/1/2003 0:00:00,12/30/1899 9:00:00,11.50,10.10,15.90,96.90,96.50,97.20,8.70,8.90
3634,6/1/2003 0:00:00,12/30/1899 10:00:00,11.10,8.80,12.50,97.00,96.90,97.20,8.80,8.90
3635,6/1/2003 0:00:00,12/30/1899 11:00:00,11.60,11.20,12.20,97.40,97.20,98.00,9.00,8.90
3636,6/1/2003 0:00:00,12/30/1899 12:00:00,11.70,11.10,14.90,98.30,97.80,98.60,9.20,8.90
3637,6/1/2003 0:00:00,12/30/1899 13:00:00,11.40,9.70,20.10,98.50,98.30,98.80,9.10,8.90
3638,6/1/2003 0:00:00,12/30/1899 14:00:00,10.70,10.00,11.90,98.50,98.30,98.60,9.20,8.90
3639,6/1/2003 0:00:00,12/30/1899 15:00:00,10.20,9.70,14.20,98.40,98.20,98.60,9.10,8.90
3640,6/1/2003 0:00:00,12/30/1899 16:00:00,10.10,8.60,12.60,98.10,97.70,98.50,9.00,8.90
3641,6/1/2003 0:00:00,12/30/1899 17:00:00,9.90,8.90,14.40,98.00,97.70,98.30,9.00,8.90
3642,6/1/2003 0:00:00,12/30/1899 18:00:00,10.20,9.50,10.60,97.90,97.70,98.20,8.90,8.90
3643,6/1/2003 0:00:00,12/30/1899 19:00:00,10.10,9.40,15.50,97.90,97.70,98.20,8.90,8.90
3644,6/1/2003 0:00:00,12/30/1899 20:00:00,9.70,8.60,11.20,97.30,96.90,97.80,8.80,8.90
3645,6/1/2003 0:00:00,12/30/1899 21:00:00,9.90,9.60,10.20,96.80,96.50,97.00,8.80,8.90
3646,6/1/2003 0:00:00,12/30/1899 22:00:00,9.90,9.50,11.10,96.50,96.40,96.70,8.70,8.90
3647,6/1/2003 0:00:00,12/30/1899 23:00:00,9.60,8.70,12.20,96.40,96.40,96.70,8.80,9.00
3648,6/2/2003 0:00:00,12/30/1899 0:00:00,9.40,8.30,12.20,96.70,96.50,97.00,8.90,9.00
3649,6/2/2003 0:00:00,12/30/1899 1:00:00,10.00,9.10,11.90,97.20,96.90,97.50,9.00,9.00
3650,6/2/2003 0:00:00,12/30/1899 2:00:00,9.90,9.30,12.50,97.50,97.20,97.70,9.00,8.90
3651,6/2/2003 0:00:00,12/30/1899 3:00:00,10.00,9.70,11.30,97.50,97.30,97.70,9.00,9.00
3652,6/2/2003 0:00:00,12/30/1899 4:00:00,9.90,9.40,11.50,97.10,96.70,97.50,8.70,9.00
3653,6/2/2003 0:00:00,12/30/1899 5:00:00,9.70,9.30,11.80,96.50,96.40,96.70,8.70,9.00
3654,6/2/2003 0:00:00,12/30/1899 6:00:00,9.40,8.80,14.00,96.30,96.20,96.50,8.70,9.00
3655,6/2/2003 0:00:00,12/30/1899 7:00:00,9.50,9.20,11.10,96.40,96.20,96.70,8.70,9.00
3656,6/2/2003 0:00:00,12/30/1899 8:00:00,9.70,9.40,11.20,96.60,96.50,96.90,8.80,8.90
3657,6/2/2003 0:00:00,12/30/1899 9:00:00,9.90,9.30,11.30,96.90,96.50,97.20,9.20,8.90
3658,6/2/2003 0:00:00,12/30/1899 10:00:00,10.00,8.30,14.80,97.30,97.20,97.50,9.10,8.90
3659,6/2/2003 0:00:00,12/30/1899 11:00:00,10.10,8.90,15.40,97.60,97.30,98.50,9.40,8.70
3660,6/2/2003 0:00:00,12/30/1899 12:00:00,10.00,7.90,16.30,98.30,97.80,98.80,9.60,8.70
3661,6/2/2003 0:00:00,12/30/1899 13:00:00,9.80,9.30,10.40,98.20,97.70,98.80,9.30,8.70
3662,6/2/2003 0:00:00,12/30/1899 14:00:00,10.10,9.10,12.40,98.30,97.70,98.60,9.40,8.70
3663,6/2/2003 0:00:00,12/30/1899 15:00:00,9.70,9.20,13.90,98.80,98.20,99.10,9.60,8.70
3664,6/2/2003 0:00:00,12/30/1899 16:00:00,9.90,9.40,10.20,98.30,98.00,98.80,9.30,8.70
3665,6/2/2003 0:00:00,12/30/1899 17:00:00,10.00,9.50,12.20,98.10,97.80,98.30,9.30,8.70
3666,6/2/2003 0:00:00,12/30/1899 18:00:00,10.00,9.60,10.50,97.90,97.80,98.10,9.30,8.70
3667,6/2/2003 0:00:00,12/30/1899 19:00:00,10.00,9.70,11.70,97.80,97.50,97.80,9.20,8.70
3668,6/2/2003 0:00:00,12/30/1899 20:00:00,9.70,9.10,13.80,96.70,96.20,97.50,8.90,8.90
3669,6/2/2003 0:00:00,12/30/1899 21:00:00,9.10,8.90,10.20,96.00,95.70,96.40,8.90,8.90
3670,6/2/2003 0:00:00,12/30/1899 22:00:00,8.90,8.80,9.10,95.50,95.20,95.70,8.90,8.90
3671,6/2/2003 0:00:00,12/30/1899 23:00:00,9.10,8.90,9.40,95.40,95.40,95.60,8.90,8.90
3672,6/3/2003 0:00:00,12/30/1899 0:00:00,9.30,9.00,10.20,95.40,95.20,95.60,8.90,8.90
3673,6/3/2003 0:00:00,12/30/1899 1:00:00,9.40,8.60,16.90,95.70,95.60,95.90,9.00,8.90
3674,6/3/2003 0:00:00,12/30/1899 2:00:00,9.10,7.80,14.00,95.90,95.60,96.20,9.20,9.00
3675,6/3/2003 0:00:00,12/30/1899 3:00:00,9.20,8.50,10.80,96.50,96.00,96.90,9.30,9.00
3676,6/3/2003 0:00:00,12/30/1899 4:00:00,9.60,8.90,10.10,96.90,96.50,97.20,9.40,9.00
3677,6/3/2003 0:00:00,12/30/1899 5:00:00,9.70,9.50,10.20,96.90,96.50,97.00,9.30,9.00
3678,6/3/2003 0:00:00,12/30/1899 6:00:00,9.20,8.50,12.00,96.70,96.40,96.90,9.30,9.00
3679,6/3/2003 0:00:00,12/30/1899 7:00:00,9.60,9.20,9.90,96.60,96.40,96.70,9.20,9.00
3680,6/3/2003 0:00:00,12/30/1899 8:00:00,9.50,9.20,9.90,96.30,96.00,96.50,9.10,9.00
3681,6/3/2003 0:00:00,12/30/1899 9:00:00,9.40,8.70,18.10,96.30,96.00,96.50,9.10,8.90
3682,6/3/2003 0:00:00,12/30/1899 10:00:00,9.20,8.60,12.40,96.70,96.40,97.00,9.30,8.90
3683,6/3/2003 0:00:00,12/30/1899 11:00:00,9.70,9.30,10.00,97.10,96.90,97.70,9.40,8.70
3684,6/3/2003 0:00:00,12/30/1899 12:00:00,9.80,8.90,12.90,97.80,97.30,98.20,9.60,8.70
3685,6/3/2003 0:00:00,12/30/1899 13:00:00,9.60,8.60,18.00,98.30,97.80,98.50,9.70,8.70
3686,6/3/2003 0:00:00,12/30/1899 14:00:00,9.90,9.60,19.20,98.40,98.30,98.50,9.60,8.70
3687,6/3/2003 0:00:00,12/30/1899 15:00:00,9.80,8.70,16.70,98.30,98.00,98.50,9.70,8.70
3688,6/3/2003 0:00:00,12/30/1899 16:00:00,9.70,8.40,13.40,98.10,97.50,98.60,9.30,8.70
3689,6/3/2003 0:00:00,12/30/1899 17:00:00,9.70,9.40,10.00,97.70,97.30,98.00,9.60,8.70
3690,6/3/2003 0:00:00,12/30/1899 18:00:00,9.60,8.90,10.50,97.70,97.30,98.00,9.30,8.70
3691,6/3/2003 0:00:00,12/30/1899 19:00:00,9.30,7.80,13.60,97.00,96.50,97.50,9.20,8.90
3692,6/3/2003 0:00:00,12/30/1899 20:00:00,9.20,9.00,9.40,96.30,96.00,96.70,9.10,8.70
3693,6/3/2003 0:00:00,12/30/1899 21:00:00,9.10,8.90,9.40,96.00,95.70,96.20,9.10,8.70
3694,6/3/2003 0:00:00,12/30/1899 22:00:00,9.00,8.90,9.20,95.60,95.40,95.90,9.10,8.90
3695,6/3/2003 0:00:00,12/30/1899 23:00:00,8.90,7.90,12.10,95.80,95.50,95.90,9.10,8.90
3696,6/4/2003 0:00:00,12/30/1899 0:00:00,9.10,8.80,11.00,95.90,95.70,96.00,9.20,8.90
3697,6/4/2003 0:00:00,12/30/1899 1:00:00,9.40,8.90,13.60,96.20,95.90,96.20,9.20,9.00
3698,6/4/2003 0:00:00,12/30/1899 2:00:00,9.40,8.50,12.70,96.20,96.00,96.40,9.20,9.00
3699,6/4/2003 0:00:00,12/30/1899 3:00:00,9.30,9.00,9.60,96.10,95.90,96.40,9.20,9.00
3700,6/4/2003 0:00:00,12/30/1899 4:00:00,9.40,8.60,17.20,96.30,96.00,96.70,9.40,9.00
3701,6/4/2003 0:00:00,12/30/1899 5:00:00,9.50,7.60,15.00,96.60,96.50,96.90,9.40,9.00
3702,6/4/2003 0:00:00,12/30/1899 6:00:00,9.50,7.90,14.40,96.60,96.50,96.90,9.30,9.00
3703,6/4/2003 0:00:00,12/30/1899 7:00:00,9.50,8.60,14.00,96.40,96.20,96.50,9.20,9.00
3704,6/4/2003 0:00:00,12/30/1899 8:00:00,9.10,8.60,9.70,96.20,96.00,96.20,9.20,8.90
3705,6/4/2003 0:00:00,12/30/1899 9:00:00,9.50,8.70,15.10,96.40,96.00,96.90,9.30,8.90
3706,6/4/2003 0:00:00,12/30/1899 10:00:00,9.70,8.50,14.30,96.90,96.70,97.20,9.40,8.90
3707,6/4/2003 0:00:00,12/30/1899 11:00:00,9.60,8.10,14.70,97.30,97.00,97.80,9.50,8.70
3708,6/4/2003 0:00:00,12/30/1899 12:00:00,9.80,9.40,10.70,97.70,97.50,98.00,9.60,8.70
3709,6/4/2003 0:00:00,12/30/1899 13:00:00,9.80,9.20,14.60,98.30,97.80,98.60,9.60,8.70
3710,6/4/2003 0:00:00,12/30/1899 14:00:00,9.80,9.20,12.10,98.20,97.80,98.50,9.80,8.70
3711,6/4/2003 0:00:00,12/30/1899 15:00:00,9.90,9.60,10.40,98.30,98.00,98.50,9.60,8.70
3712,6/4/2003 0:00:00,12/30/1899 16:00:00,9.90,8.90,19.20,98.00,97.70,98.30,9.60,8.90
3713,6/4/2003 0:00:00,12/30/1899 17:00:00,9.90,9.40,12.60,97.60,97.20,98.00,9.40,8.90
3714,6/4/2003 0:00:00,12/30/1899 18:00:00,9.60,9.10,12.80,97.10,96.40,97.80,9.30,8.90
3715,6/4/2003 0:00:00,12/30/1899 19:00:00,9.20,8.50,15.40,95.90,95.40,96.40,9.10,8.90
3716,6/4/2003 0:00:00,12/30/1899 20:00:00,8.80,7.60,12.80,95.40,94.80,95.90,9.00,8.90
3717,6/4/2003 0:00:00,12/30/1899 21:00:00,8.80,7.90,14.20,94.60,94.30,94.90,9.00,8.90
3718,6/4/2003 0:00:00,12/30/1899 22:00:00,8.70,8.30,10.10,94.40,94.10,94.40,9.00,8.90
3719,6/4/2003 0:00:00,12/30/1899 23:00:00,8.80,7.50,13.50,94.60,94.30,94.80,9.10,9.00
3720,6/5/2003 0:00:00,12/30/1899 0:00:00,8.90,6.80,17.00,94.80,94.40,94.80,9.10,8.90
3721,6/5/2003 0:00:00,12/30/1899 1:00:00,8.70,8.20,12.30,94.40,94.30,94.80,9.00,8.90
3722,6/5/2003 0:00:00,12/30/1899 2:00:00,8.40,8.20,9.80,94.50,94.30,94.60,9.10,9.00
3723,6/5/2003 0:00:00,12/30/1899 3:00:00,8.50,7.90,12.50,94.70,94.40,94.90,9.20,9.00
3724,6/5/2003 0:00:00,12/30/1899 4:00:00,8.80,8.30,10.40,95.00,94.80,95.40,9.30,9.00
3725,6/5/2003 0:00:00,12/30/1899 5:00:00,9.00,8.30,10.90,95.20,95.10,95.40,9.30,9.00
3726,6/5/2003 0:00:00,12/30/1899 6:00:00,9.10,7.70,16.60,95.20,95.10,95.40,9.40,9.00
3727,6/5/2003 0:00:00,12/30/1899 7:00:00,9.20,8.40,15.00,95.50,95.10,95.70,9.40,9.00
3728,6/5/2003 0:00:00,12/30/1899 8:00:00,9.20,8.60,13.20,95.50,95.40,95.70,9.40,9.00
3729,6/5/2003 0:00:00,12/30/1899 9:00:00,8.80,7.70,12.40,95.40,95.40,95.60,9.50,9.10
3730,6/5/2003 0:00:00,12/30/1899 10:00:00,10.30,4.40,20.50,100.00,50.00,1225.50,9.70,9.20
3731,6/5/2003 0:00:00,12/30/1899 11:00:00,9.00,8.70,22.80,96.80,96.40,97.00,9.80,9.20
3732,6/5/2003 0:00:00,12/30/1899 12:00:00,9.20,8.90,9.50,97.40,97.00,97.70,9.90,9.20
3733,6/5/2003 0:00:00,12/30/1899 13:00:00,9.20,8.40,11.50,96.80,96.40,97.40,9.70,9.40
3734,6/5/2003 0:00:00,12/30/1899 14:00:00,9.30,8.60,13.50,97.00,96.50,97.50,10.00,9.20
3735,6/5/2003 0:00:00,12/30/1899 15:00:00,9.30,8.90,12.00,97.20,96.90,97.50,9.80,9.20
3736,6/5/2003 0:00:00,12/30/1899 16:00:00,9.20,8.40,11.70,96.70,96.20,97.20,9.60,9.20
3737,6/5/2003 0:00:00,12/30/1899 17:00:00,9.30,8.70,14.10,97.10,96.20,97.50,9.80,9.20
3738,6/5/2003 0:00:00,12/30/1899 18:00:00,9.10,8.90,9.50,97.10,96.70,97.30,9.80,9.20
3739,6/5/2003 0:00:00,12/30/1899 19:00:00,9.40,8.90,11.50,97.30,97.00,97.50,9.80,9.20
3740,6/5/2003 0:00:00,12/30/1899 20:00:00,9.10,8.70,9.40,96.70,95.90,97.30,9.60,9.20
3741,6/5/2003 0:00:00,12/30/1899 21:00:00,8.70,8.10,10.90,95.50,94.90,96.00,9.50,9.40
3742,6/5/2003 0:00:00,12/30/1899 22:00:00,8.50,8.20,14.10,94.80,94.60,95.10,9.50,9.40
3743,6/5/2003 0:00:00,12/30/1899 23:00:00,8.40,7.80,10.60,94.60,94.40,94.70,9.50,9.40
3744,6/6/2003 0:00:00,12/30/1899 0:00:00,8.30,6.80,12.10,94.40,94.30,94.60,9.50,9.40
3745,6/6/2003 0:00:00,12/30/1899 1:00:00,8.40,7.90,9.70,94.50,94.30,94.70,9.50,9.40
3746,6/6/2003 0:00:00,12/30/1899 2:00:00,8.40,8.10,9.20,94.70,94.30,94.90,9.60,9.40
3747,6/6/2003 0:00:00,12/30/1899 3:00:00,8.40,7.70,10.00,94.80,94.60,94.90,9.60,9.50
3748,6/6/2003 0:00:00,12/30/1899 4:00:00,8.30,7.50,9.70,94.50,94.10,94.90,9.30,9.50
3749,6/6/2003 0:00:00,12/30/1899 5:00:00,8.20,7.70,11.60,94.30,94.10,94.60,9.40,9.50
3750,6/6/2003 0:00:00,12/30/1899 6:00:00,8.10,6.20,13.20,94.20,93.90,94.40,9.40,9.50
3751,6/6/2003 0:00:00,12/30/1899 7:00:00,8.20,7.70,11.00,94.20,93.90,94.40,9.40,9.50
3752,6/6/2003 0:00:00,12/30/1899 8:00:00,8.30,7.50,14.70,94.50,94.10,94.90,9.50,9.40
3753,6/6/2003 0:00:00,12/30/1899 9:00:00,8.40,6.00,13.90,94.80,94.60,94.90,9.50,9.40
3754,6/6/2003 0:00:00,12/30/1899 10:00:00,8.60,7.40,20.90,95.20,94.70,95.60,9.50,9.40
3755,6/6/2003 0:00:00,12/30/1899 11:00:00,8.70,5.90,19.70,95.40,95.10,96.20,9.60,9.40
3756,6/6/2003 0:00:00,12/30/1899 12:00:00,8.80,7.80,18.10,95.80,95.40,96.40,9.70,12.10
3757,6/6/2003 0:00:00,12/30/1899 13:00:00,8.90,7.20,15.80,96.70,96.00,97.20,9.90,12.20
3758,6/6/2003 0:00:00,12/30/1899 14:00:00,9.00,7.70,19.20,97.10,96.70,97.30,10.00,12.20
3759,6/6/2003 0:00:00,12/30/1899 15:00:00,8.90,8.10,19.20,96.90,96.40,97.50,9.70,12.20
3760,6/6/2003 0:00:00,12/30/1899 16:00:00,8.80,4.80,10.00,96.20,96.00,96.50,9.70,12.20
3761,6/6/2003 0:00:00,12/30/1899 17:00:00,8.90,7.00,11.50,96.00,95.90,96.20,9.70,12.20
3762,6/6/2003 0:00:00,12/30/1899 18:00:00,8.90,8.30,21.10,96.40,96.20,96.70,9.80,12.20
3763,6/6/2003 0:00:00,12/30/1899 19:00:00,8.70,7.00,9.10,96.60,96.00,96.70,9.60,12.20
3764,6/6/2003 0:00:00,12/30/1899 20:00:00,8.50,7.10,11.30,95.20,94.40,96.00,9.40,12.20
3765,6/6/2003 0:00:00,12/30/1899 21:00:00,8.20,7.10,13.60,94.50,94.30,94.60,9.40,12.20
3766,6/6/2003 0:00:00,12/30/1899 22:00:00,8.20,7.70,17.40,94.20,93.90,94.30,9.40,12.20
3767,6/6/2003 0:00:00,12/30/1899 23:00:00,8.20,3.90,16.30,94.70,93.90,99.60,9.40,12.20
3768,6/7/2003 0:00:00,12/30/1899 0:00:00,10.70,9.40,11.00,104.80,99.60,106.00,9.40,12.20
3769,6/7/2003 0:00:00,12/30/1899 1:00:00,10.70,9.40,17.50,105.90,105.60,106.00,9.40,12.30
3770,6/7/2003 0:00:00,12/30/1899 2:00:00,10.70,8.90,19.30,105.90,105.60,106.10,9.50,12.30
3771,6/7/2003 0:00:00,12/30/1899 3:00:00,10.70,10.50,11.10,106.00,105.80,106.10,9.50,12.30
3772,6/7/2003 0:00:00,12/30/1899 4:00:00,10.70,9.50,14.40,106.00,105.80,106.10,9.40,12.30
3773,6/7/2003 0:00:00,12/30/1899 5:00:00,10.70,9.40,15.40,105.90,105.80,106.10,9.40,12.30
3774,6/7/2003 0:00:00,12/30/1899 6:00:00,10.70,8.60,15.50,106.00,105.80,106.10,9.50,12.30
3775,6/7/2003 0:00:00,12/30/1899 7:00:00,10.80,8.00,13.30,106.10,106.00,106.30,9.50,12.30
3776,6/7/2003 0:00:00,12/30/1899 8:00:00,10.90,10.10,14.20,106.40,106.10,106.50,9.50,12.20
3777,6/7/2003 0:00:00,12/30/1899 9:00:00,10.90,9.40,20.40,106.40,106.30,106.80,9.50,12.20
3778,6/7/2003 0:00:00,12/30/1899 10:00:00,11.00,10.10,13.00,106.90,106.50,107.10,9.50,12.20
3779,6/7/2003 0:00:00,12/30/1899 11:00:00,11.10,9.60,16.30,107.40,106.90,107.90,9.70,12.00
3780,6/7/2003 0:00:00,12/30/1899 12:00:00,10.90,10.00,12.00,107.40,107.10,107.60,10.00,12.20
3781,6/7/2003 0:00:00,12/30/1899 13:00:00,11.10,8.80,18.90,107.50,107.40,107.60,9.90,12.20
3782,6/7/2003 0:00:00,12/30/1899 14:00:00,11.10,10.10,17.00,107.40,107.30,107.60,10.00,12.20
3783,6/7/2003 0:00:00,12/30/1899 15:00:00,11.00,9.50,12.00,107.50,107.30,107.60,10.00,12.20
3784,6/7/2003 0:00:00,12/30/1899 16:00:00,11.10,9.30,18.10,107.40,107.30,107.50,10.00,12.20
3785,6/7/2003 0:00:00,12/30/1899 17:00:00,11.00,8.90,18.70,106.80,106.50,107.30,9.80,12.20
3786,6/7/2003 0:00:00,12/30/1899 18:00:00,10.90,9.60,11.70,106.40,106.00,106.80,9.60,12.20
3787,6/7/2003 0:00:00,12/30/1899 19:00:00,10.70,8.40,18.10,105.90,105.70,106.20,9.60,12.20
3788,6/7/2003 0:00:00,12/30/1899 20:00:00,10.50,8.60,18.90,105.50,105.00,105.80,9.60,12.20
3789,6/7/2003 0:00:00,12/30/1899 21:00:00,10.30,10.00,12.90,105.00,104.80,105.20,9.70,12.40
3790,6/7/2003 0:00:00,12/30/1899 22:00:00,10.20,9.70,11.40,104.90,104.70,105.00,9.70,12.40
3791,6/7/2003 0:00:00,12/30/1899 23:00:00,10.20,7.40,18.80,104.80,104.70,105.20,9.70,12.40
3792,6/8/2003 0:00:00,12/30/1899 0:00:00,10.30,7.70,15.00,104.80,104.70,105.00,9.60,12.40
3793,6/8/2003 0:00:00,12/30/1899 1:00:00,10.30,8.70,20.30,104.80,104.70,105.00,9.60,12.50
3794,6/8/2003 0:00:00,12/30/1899 2:00:00,10.20,8.50,18.30,104.70,104.40,104.90,9.50,12.50
3795,6/8/2003 0:00:00,12/30/1899 3:00:00,10.20,10.00,10.50,104.60,104.40,104.70,9.50,12.50
3796,6/8/2003 0:00:00,12/30/1899 4:00:00,10.20,8.60,17.20,104.70,104.50,104.90,9.50,12.50
3797,6/8/2003 0:00:00,12/30/1899 5:00:00,10.20,7.90,14.40,104.80,104.70,105.00,9.60,12.50
3798,6/8/2003 0:00:00,12/30/1899 6:00:00,10.30,10.00,12.40,104.80,104.50,105.00,9.60,12.50
3799,6/8/2003 0:00:00,12/30/1899 7:00:00,10.40,9.60,11.00,105.10,104.90,105.40,9.60,12.50
3800,6/8/2003 0:00:00,12/30/1899 8:00:00,10.50,8.70,18.50,105.20,105.20,105.30,9.70,12.40
3801,6/8/2003 0:00:00,12/30/1899 9:00:00,10.40,9.00,10.80,105.40,105.20,105.70,9.70,12.20
3802,6/8/2003 0:00:00,12/30/1899 10:00:00,10.80,10.20,18.70,105.90,105.50,106.30,9.80,12.20
3803,6/8/2003 0:00:00,12/30/1899 11:00:00,10.90,9.00,14.70,106.60,106.20,107.30,10.00,12.10
3804,6/8/2003 0:00:00,12/30/1899 12:00:00,11.00,10.50,21.60,107.30,107.00,107.30,10.10,12.10
3805,6/8/2003 0:00:00,12/30/1899 13:00:00,10.80,10.40,11.40,107.30,107.20,107.50,10.20,12.20
3806,6/8/2003 0:00:00,12/30/1899 14:00:00,11.00,10.50,13.70,107.40,107.20,107.50,10.20,12.10
3807,6/8/2003 0:00:00,12/30/1899 15:00:00,11.00,9.30,17.90,107.40,107.20,107.50,10.20,12.20
3808,6/8/2003 0:00:00,12/30/1899 16:00:00,11.00,10.60,15.50,107.60,107.20,107.80,10.20,12.20
3809,6/8/2003 0:00:00,12/30/1899 17:00:00,11.10,10.50,14.20,107.40,107.20,107.70,10.10,12.20
3810,6/8/2003 0:00:00,12/30/1899 18:00:00,10.80,9.50,15.70,106.60,106.40,107.30,10.20,12.20
3811,6/8/2003 0:00:00,12/30/1899 19:00:00,10.70,10.10,15.00,106.40,105.90,106.90,10.10,12.20
3812,6/8/2003 0:00:00,12/30/1899 20:00:00,10.50,8.80,20.30,105.90,105.40,106.50,9.80,12.20
3813,6/8/2003 0:00:00,12/30/1899 21:00:00,10.20,8.10,20.50,105.30,105.00,105.50,9.90,12.40
3814,6/8/2003 0:00:00,12/30/1899 22:00:00,10.20,9.20,17.70,105.00,104.70,105.20,9.90,12.40
3815,6/8/2003 0:00:00,12/30/1899 23:00:00,10.10,8.60,15.10,105.00,104.90,105.20,9.90,12.40
3816,6/9/2003 0:00:00,12/30/1899 0:00:00,10.00,8.90,10.70,105.20,105.00,105.40,10.00,12.40
3817,6/9/2003 0:00:00,12/30/1899 1:00:00,10.20,9.80,11.00,105.20,105.00,105.40,10.00,12.40
3818,6/9/2003 0:00:00,12/30/1899 2:00:00,10.10,7.90,19.70,105.20,105.00,105.40,9.90,12.40
3819,6/9/2003 0:00:00,12/30/1899 3:00:00,10.00,8.70,10.70,105.10,104.90,105.20,9.90,12.40
3820,6/9/2003 0:00:00,12/30/1899 4:00:00,10.20,9.90,11.00,105.20,105.00,105.40,10.00,12.40
3821,6/9/2003 0:00:00,12/30/1899 5:00:00,10.20,9.20,18.20,105.40,105.20,105.50,10.00,12.40
3822,6/9/2003 0:00:00,12/30/1899 6:00:00,10.20,8.30,20.70,105.40,105.00,105.50,9.90,12.40
3823,6/9/2003 0:00:00,12/30/1899 7:00:00,10.30,9.20,20.50,105.70,105.40,106.20,10.00,12.50
3824,6/9/2003 0:00:00,12/30/1899 8:00:00,10.40,9.40,11.00,105.80,105.50,106.20,9.90,12.40
3825,6/9/2003 0:00:00,12/30/1899 9:00:00,10.60,7.60,18.60,105.90,105.70,106.20,10.00,12.40
3826,6/9/2003 0:00:00,12/30/1899 10:00:00,10.80,9.70,14.30,106.30,105.90,106.80,10.20,12.40
3827,6/9/2003 0:00:00,12/30/1899 11:00:00,11.00,9.60,16.00,107.00,106.70,107.40,10.20,12.30
3828,6/9/2003 0:00:00,12/30/1899 12:00:00,11.00,10.00,18.90,107.60,107.20,107.80,10.30,12.30
3829,6/9/2003 0:00:00,12/30/1899 13:00:00,11.00,10.20,12.00,107.40,107.20,107.80,10.20,12.40
3830,6/9/2003 0:00:00,12/30/1899 14:00:00,10.90,10.30,15.70,106.90,106.00,107.40,10.10,12.40
3831,6/9/2003 0:00:00,12/30/1899 15:00:00,10.90,9.20,17.50,106.60,105.90,107.50,10.10,12.60
3832,6/9/2003 0:00:00,12/30/1899 16:00:00,10.40,8.60,20.00,105.80,105.40,107.00,10.00,12.60
3833,6/9/2003 0:00:00,12/30/1899 17:00:00,10.90,8.90,19.70,106.80,105.50,107.50,10.20,12.70
3834,6/9/2003 0:00:00,12/30/1899 18:00:00,10.90,10.30,20.90,107.10,106.50,107.50,10.20,12.70
3835,6/9/2003 0:00:00,12/30/1899 19:00:00,10.60,10.00,11.20,106.70,106.00,107.40,10.00,12.70
3836,6/9/2003 0:00:00,12/30/1899 20:00:00,10.20,8.40,10.60,105.40,104.90,106.40,9.80,12.60
3837,6/9/2003 0:00:00,12/30/1899 21:00:00,10.10,9.60,10.70,104.80,104.40,105.20,9.80,12.60
3838,6/9/2003 0:00:00,12/30/1899 22:00:00,9.80,9.40,10.50,104.40,104.20,104.70,9.70,12.60
3839,6/9/2003 0:00:00,12/30/1899 23:00:00,9.60,9.40,13.30,104.20,104.20,104.40,9.70,12.60
3840,6/10/2003 0:00:00,12/30/1899 0:00:00,9.70,8.50,15.60,104.20,104.10,104.40,9.60,12.70
3841,6/10/2003 0:00:00,12/30/1899 1:00:00,9.70,8.40,13.40,104.20,104.10,104.40,9.70,12.70
3842,6/10/2003 0:00:00,12/30/1899 2:00:00,9.80,9.60,10.20,104.40,104.20,104.70,9.70,12.70
3843,6/10/2003 0:00:00,12/30/1899 3:00:00,9.80,9.40,10.50,104.60,104.40,104.70,9.70,12.70
3844,6/10/2003 0:00:00,12/30/1899 4:00:00,9.80,9.60,10.60,104.60,104.40,104.70,9.70,12.70
3845,6/10/2003 0:00:00,12/30/1899 5:00:00,9.80,9.20,16.30,104.60,104.60,104.70,9.80,12.70
3846,6/10/2003 0:00:00,12/30/1899 6:00:00,9.90,9.60,10.50,104.70,104.50,104.90,9.80,12.70
3847,6/10/2003 0:00:00,12/30/1899 7:00:00,10.10,8.40,17.30,105.20,104.90,105.40,9.90,12.70
3848,6/10/2003 0:00:00,12/30/1899 8:00:00,10.20,9.90,10.50,105.40,105.20,105.70,10.00,12.60
3849,6/10/2003 0:00:00,12/30/1899 9:00:00,10.40,8.50,11.70,105.80,105.50,106.20,10.10,12.40
3850,6/10/2003 0:00:00,12/30/1899 10:00:00,10.80,9.70,22.70,106.70,106.00,107.40,10.30,12.40
3851,6/10/2003 0:00:00,12/30/1899 11:00:00,11.10,10.60,12.00,107.50,107.20,107.80,10.40,12.40
3852,6/10/2003 0:00:00,12/30/1899 12:00:00,11.10,10.70,11.80,107.90,107.50,108.20,10.40,12.40
3853,6/10/2003 0:00:00,12/30/1899 13:00:00,11.00,10.50,12.80,107.80,107.50,108.30,10.40,12.40
3854,6/10/2003 0:00:00,12/30/1899 14:00:00,11.00,10.40,12.80,107.80,107.50,108.20,10.50,12.40
3855,6/10/2003 0:00:00,12/30/1899 15:00:00,11.00,9.80,16.60,108.10,107.50,108.70,10.40,12.40
3856,6/10/2003 0:00:00,12/30/1899 16:00:00,10.90,10.30,12.90,107.90,107.50,108.20,10.40,12.40
3857,6/10/2003 0:00:00,12/30/1899 17:00:00,11.00,9.50,12.50,108.00,107.70,108.20,10.50,12.40
3858,6/10/2003 0:00:00,12/30/1899 18:00:00,11.00,10.20,16.30,107.70,107.20,108.00,10.30,12.40
3859,6/10/2003 0:00:00,12/30/1899 19:00:00,10.80,10.10,11.90,107.10,106.90,107.40,10.30,12.40
3860,6/10/2003 0:00:00,12/30/1899 20:00:00,10.60,9.40,12.50,106.40,105.90,106.90,10.20,12.40
3861,6/10/2003 0:00:00,12/30/1899 21:00:00,10.20,9.50,12.20,105.50,104.90,106.10,10.10,12.40
3862,6/10/2003 0:00:00,12/30/1899 22:00:00,9.90,9.30,11.00,104.90,104.70,105.20,10.10,12.60
3863,6/10/2003 0:00:00,12/30/1899 23:00:00,9.90,9.20,11.20,105.00,104.70,105.20,10.20,12.60
3864,6/11/2003 0:00:00,12/30/1899 0:00:00,10.00,9.50,11.00,105.10,104.90,105.20,10.10,12.60
3865,6/11/2003 0:00:00,12/30/1899 1:00:00,10.00,9.30,12.70,104.90,104.90,105.10,10.20,12.60
3866,6/11/2003 0:00:00,12/30/1899 2:00:00,10.00,9.80,10.90,105.00,104.90,105.20,10.20,12.60
3867,6/11/2003 0:00:00,12/30/1899 3:00:00,10.10,9.50,20.70,105.20,105.00,105.40,10.30,12.70
3868,6/11/2003 0:00:00,12/30/1899 4:00:00,10.00,9.40,10.70,105.40,105.20,105.70,10.40,12.70
3869,6/11/2003 0:00:00,12/30/1899 5:00:00,10.20,9.80,10.50,105.60,105.40,105.70,10.40,12.70
3870,6/11/2003 0:00:00,12/30/1899 6:00:00,10.20,10.00,10.60,105.50,105.20,105.70,10.20,12.70
3871,6/11/2003 0:00:00,12/30/1899 7:00:00,10.10,9.50,13.30,105.10,105.00,105.50,10.00,12.70
3872,6/11/2003 0:00:00,12/30/1899 8:00:00,10.30,9.80,10.70,105.40,105.20,105.70,10.10,12.60
3873,6/11/2003 0:00:00,12/30/1899 9:00:00,10.50,9.70,11.00,105.90,105.50,106.20,10.20,12.40
3874,6/11/2003 0:00:00,12/30/1899 10:00:00,11.00,10.50,11.40,106.80,106.00,107.50,10.40,12.40
3875,6/11/2003 0:00:00,12/30/1899 11:00:00,11.10,10.70,11.40,107.70,107.20,108.00,10.40,12.40
3876,6/11/2003 0:00:00,12/30/1899 12:00:00,11.10,10.20,12.10,107.70,107.30,108.00,10.60,12.60
3877,6/11/2003 0:00:00,12/30/1899 13:00:00,11.30,10.80,11.90,108.30,107.80,108.50,10.70,12.60
3878,6/11/2003 0:00:00,12/30/1899 14:00:00,11.30,10.70,11.70,108.20,107.80,108.30,10.60,12.60
3879,6/11/2003 0:00:00,12/30/1899 15:00:00,11.30,10.70,19.40,108.50,108.00,109.20,10.60,12.60
3880,6/11/2003 0:00:00,12/30/1899 16:00:00,10.90,10.60,11.20,108.30,107.80,108.80,10.60,12.60
3881,6/11/2003 0:00:00,12/30/1899 17:00:00,10.90,10.60,11.20,108.30,107.70,109.00,10.80,12.60
3882,6/11/2003 0:00:00,12/30/1899 18:00:00,11.00,10.70,11.30,108.40,107.80,109.00,10.60,12.60
3883,6/11/2003 0:00:00,12/30/1899 19:00:00,10.60,10.20,11.10,107.40,106.70,108.00,10.40,12.60
3884,6/11/2003 0:00:00,12/30/1899 20:00:00,10.40,9.50,10.80,106.50,106.00,106.90,10.20,12.60
3885,6/11/2003 0:00:00,12/30/1899 21:00:00,10.30,9.60,10.70,105.90,105.70,106.20,10.30,12.60
3886,6/11/2003 0:00:00,12/30/1899 22:00:00,10.10,9.50,10.60,105.50,105.40,105.90,10.20,12.80
3887,6/11/2003 0:00:00,12/30/1899 23:00:00,10.20,9.80,10.50,105.70,105.40,105.90,10.40,12.80
3888,6/12/2003 0:00:00,12/30/1899 0:00:00,10.20,9.90,10.50,105.60,105.50,105.90,10.30,12.80
3889,6/12/2003 0:00:00,12/30/1899 1:00:00,10.20,9.80,10.50,105.50,105.50,105.70,10.30,12.90
3890,6/12/2003 0:00:00,12/30/1899 2:00:00,10.20,9.90,10.50,105.80,105.50,106.00,10.40,12.90
3891,6/12/2003 0:00:00,12/30/1899 3:00:00,10.20,9.90,10.60,105.80,105.50,105.90,10.30,12.90
3892,6/12/2003 0:00:00,12/30/1899 4:00:00,10.20,9.90,10.50,105.70,105.50,105.90,10.30,12.90
3893,6/12/2003 0:00:00,12/30/1899 5:00:00,10.20,9.90,10.60,105.50,105.50,105.70,10.40,12.90
3894,6/12/2003 0:00:00,12/30/1899 6:00:00,10.20,9.80,10.50,105.70,105.50,105.90,10.40,12.90
3895,6/12/2003 0:00:00,12/30/1899 7:00:00,10.30,9.90,10.60,105.90,105.70,106.00,10.40,12.90
3896,6/12/2003 0:00:00,12/30/1899 8:00:00,10.40,10.00,10.80,106.10,105.70,106.20,10.30,12.80
3897,6/12/2003 0:00:00,12/30/1899 9:00:00,10.50,9.70,11.00,106.20,106.00,106.20,10.30,12.60
3898,6/12/2003 0:00:00,12/30/1899 10:00:00,10.70,10.20,11.60,106.40,106.00,106.80,10.40,12.60
3899,6/12/2003 0:00:00,12/30/1899 11:00:00,10.90,10.60,12.30,107.10,106.70,107.70,10.60,12.50
3900,6/12/2003 0:00:00,12/30/1899 12:00:00,11.10,9.10,14.70,107.70,107.50,107.80,10.70,12.60
3901,6/12/2003 0:00:00,12/30/1899 13:00:00,11.10,10.60,11.40,107.80,107.60,108.00,10.70,12.60
3902,6/12/2003 0:00:00,12/30/1899 14:00:00,11.10,10.90,11.40,107.80,107.60,108.00,10.80,12.60
3903,6/12/2003 0:00:00,12/30/1899 15:00:00,11.10,10.40,11.50,107.80,107.50,108.00,10.70,12.60
3904,6/12/2003 0:00:00,12/30/1899 16:00:00,11.10,10.40,11.40,107.50,107.00,108.00,10.80,12.60
3905,6/12/2003 0:00:00,12/30/1899 17:00:00,11.10,10.70,12.70,107.60,107.20,107.80,10.60,12.60
3906,6/12/2003 0:00:00,12/30/1899 18:00:00,10.90,10.30,11.20,107.10,106.80,107.30,10.50,12.60
3907,6/12/2003 0:00:00,12/30/1899 19:00:00,10.70,10.30,11.30,106.70,106.50,107.00,10.50,12.60
3908,6/12/2003 0:00:00,12/30/1899 20:00:00,10.20,9.70,11.90,106.00,105.00,106.70,10.30,12.60
3909,6/12/2003 0:00:00,12/30/1899 21:00:00,11.70,9.70,23.30,104.70,104.40,105.20,10.10,12.60
3910,6/12/2003 0:00:00,12/30/1899 22:00:00,9.60,9.30,12.20,104.10,103.70,104.50,10.00,12.80
3911,6/12/2003 0:00:00,12/30/1899 23:00:00,9.60,8.30,12.00,104.30,103.90,104.50,10.20,12.80
3912,6/13/2003 0:00:00,12/30/1899 0:00:00,9.70,8.60,13.10,104.60,104.40,104.70,10.20,12.80
3913,6/13/2003 0:00:00,12/30/1899 1:00:00,9.60,7.70,13.80,104.40,104.00,104.50,10.00,12.80
3914,6/13/2003 0:00:00,12/30/1899 2:00:00,9.60,9.20,10.00,104.30,104.20,104.50,10.00,12.80
3915,6/13/2003 0:00:00,12/30/1899 3:00:00,9.70,9.40,9.90,104.40,104.20,104.50,10.10,12.80
3916,6/13/2003 0:00:00,12/30/1899 4:00:00,9.70,9.30,20.30,104.50,104.20,104.70,10.10,12.90
3917,6/13/2003 0:00:00,12/30/1899 5:00:00,12.90,9.50,23.20,104.60,104.40,104.90,10.20,12.90
3918,6/13/2003 0:00:00,12/30/1899 6:00:00,14.30,13.40,18.90,104.80,104.70,105.00,10.30,12.90
3919,6/13/2003 0:00:00,12/30/1899 7:00:00,14.60,12.90,18.50,105.10,104.90,105.40,10.40,12.90
3920,6/13/2003 0:00:00,12/30/1899 8:00:00,14.80,14.60,15.10,105.40,105.20,105.70,10.40,12.80
3921,6/13/2003 0:00:00,12/30/1899 9:00:00,14.20,10.20,22.80,105.70,105.50,106.20,10.50,12.60
3922,6/13/2003 0:00:00,12/30/1899 10:00:00,10.40,9.70,11.10,106.40,106.00,107.00,10.70,12.60
3923,6/13/2003 0:00:00,12/30/1899 11:00:00,10.70,9.70,12.60,107.20,106.80,107.60,10.80,12.50
3924,6/13/2003 0:00:00,12/30/1899 12:00:00,10.80,10.20,11.90,107.80,107.50,108.00,10.90,12.50
3925,6/13/2003 0:00:00,12/30/1899 13:00:00,10.90,8.90,17.00,108.00,107.80,108.10,11.00,12.60
3926,6/13/2003 0:00:00,12/30/1899 14:00:00,10.70,8.10,16.90,107.40,106.60,108.10,11.00,12.60
3927,6/13/2003 0:00:00,12/30/1899 15:00:00,10.70,9.40,11.60,107.50,105.70,108.30,10.60,12.60
3928,6/13/2003 0:00:00,12/30/1899 16:00:00,10.30,9.80,12.00,105.80,105.20,107.60,11.00,12.60
3929,6/13/2003 0:00:00,12/30/1899 17:00:00,10.80,10.00,11.60,107.20,106.00,108.10,10.60,12.60
3930,6/13/2003 0:00:00,12/30/1899 18:00:00,10.80,9.20,15.70,107.10,106.30,107.60,10.70,12.60
3931,6/13/2003 0:00:00,12/30/1899 19:00:00,10.00,9.50,11.20,105.50,104.20,107.30,10.40,12.80
3932,6/13/2003 0:00:00,12/30/1899 20:00:00,9.80,9.40,10.20,104.60,104.00,105.00,10.70,12.90
3933,6/13/2003 0:00:00,12/30/1899 21:00:00,9.80,9.30,10.20,104.60,104.00,105.00,10.00,12.90
3934,6/13/2003 0:00:00,12/30/1899 22:00:00,9.60,7.70,14.50,104.10,103.90,104.40,10.50,12.90
3935,6/13/2003 0:00:00,12/30/1899 23:00:00,9.80,7.70,13.50,104.50,104.20,104.80,10.60,12.90
3936,6/14/2003 0:00:00,12/30/1899 0:00:00,10.00,7.70,16.60,104.60,104.50,104.80,10.60,12.90
3937,6/14/2003 0:00:00,12/30/1899 1:00:00,10.20,9.70,21.10,104.70,104.50,105.00,10.50,13.00
3938,6/14/2003 0:00:00,12/30/1899 2:00:00,10.30,9.60,23.10,104.50,104.30,104.80,10.60,12.90
3939,6/14/2003 0:00:00,12/30/1899 3:00:00,10.60,9.70,22.80,104.70,104.70,104.80,10.60,12.90
3940,6/14/2003 0:00:00,12/30/1899 4:00:00,10.30,9.50,22.60,104.80,104.70,105.00,10.70,13.00
3941,6/14/2003 0:00:00,12/30/1899 5:00:00,11.70,11.40,12.10,104.90,104.70,105.00,10.60,13.00
3942,6/14/2003 0:00:00,12/30/1899 6:00:00,11.80,11.40,12.30,104.80,104.70,105.20,10.70,13.00
3943,6/14/2003 0:00:00,12/30/1899 7:00:00,12.10,11.70,13.30,105.00,104.80,105.30,10.80,13.00
3944,6/14/2003 0:00:00,12/30/1899 8:00:00,14.70,11.90,23.10,105.20,105.00,105.30,10.50,12.90
3945,6/14/2003 0:00:00,12/30/1899 9:00:00,16.80,16.00,17.30,105.50,105.00,105.80,10.60,12.90
3946,6/14/2003 0:00:00,12/30/1899 10:00:00,17.60,17.00,18.30,106.00,105.50,106.50,10.70,12.80
3947,6/14/2003 0:00:00,12/30/1899 11:00:00,18.20,17.70,19.20,106.60,106.10,106.90,10.80,12.80
3948,6/14/2003 0:00:00,12/30/1899 12:00:00,18.60,18.30,19.80,107.20,106.90,107.60,11.00,12.60
3949,6/14/2003 0:00:00,12/30/1899 13:00:00,18.70,18.30,19.20,107.40,107.10,107.60,10.90,12.80
3950,6/14/2003 0:00:00,12/30/1899 14:00:00,18.80,18.30,20.20,107.40,107.10,107.80,11.10,13.20
3951,6/14/2003 0:00:00,12/30/1899 15:00:00,15.50,10.60,21.30,107.50,107.10,107.90,11.10,13.20
3952,6/14/2003 0:00:00,12/30/1899 16:00:00,10.30,10.00,10.80,107.70,107.40,107.90,11.10,13.20
3953,6/14/2003 0:00:00,12/30/1899 17:00:00,10.10,9.70,10.60,107.30,107.10,107.60,11.10,13.20
3954,6/14/2003 0:00:00,12/30/1899 18:00:00,10.10,9.00,11.20,107.00,106.60,107.40,10.80,13.20
3955,6/14/2003 0:00:00,12/30/1899 19:00:00,10.20,9.60,11.10,106.40,105.80,106.80,10.70,13.20
3956,6/14/2003 0:00:00,12/30/1899 20:00:00,9.90,8.40,16.50,105.10,104.50,106.00,10.50,13.20
3957,6/14/2003 0:00:00,12/30/1899 21:00:00,9.60,7.40,12.60,104.30,103.90,104.80,10.40,13.20
3958,6/14/2003 0:00:00,12/30/1899 22:00:00,9.30,8.20,13.20,103.70,103.50,104.00,10.30,13.40
3959,6/14/2003 0:00:00,12/30/1899 23:00:00,9.30,7.50,12.40,103.70,103.50,103.90,10.30,13.40
3960,6/15/2003 0:00:00,12/30/1899 0:00:00,9.30,8.00,15.00,104.00,103.70,104.20,10.40,13.40
3961,6/15/2003 0:00:00,12/30/1899 1:00:00,9.50,8.20,15.10,104.20,103.90,104.30,10.50,13.40
3962,6/15/2003 0:00:00,12/30/1899 2:00:00,9.50,7.40,14.10,104.30,104.00,104.50,10.60,13.40
3963,6/15/2003 0:00:00,12/30/1899 3:00:00,9.50,8.60,10.30,104.40,104.20,104.50,10.70,13.50
3964,6/15/2003 0:00:00,12/30/1899 4:00:00,9.60,8.40,11.70,104.50,104.30,104.70,10.70,13.50
3965,6/15/2003 0:00:00,12/30/1899 5:00:00,9.50,8.60,10.90,104.50,104.20,104.70,10.80,13.50
3966,6/15/2003 0:00:00,12/30/1899 6:00:00,9.60,7.40,15.20,104.50,104.30,104.80,10.70,13.50
3967,6/15/2003 0:00:00,12/30/1899 7:00:00,9.60,8.30,13.60,104.60,104.50,104.80,10.70,13.40
3968,6/15/2003 0:00:00,12/30/1899 8:00:00,9.90,8.40,13.30,104.90,104.70,105.20,10.90,13.40
3969,6/15/2003 0:00:00,12/30/1899 9:00:00,10.10,8.00,16.90,105.10,104.80,106.00,10.90,13.40
3970,6/15/2003 0:00:00,12/30/1899 10:00:00,10.30,9.70,11.20,105.70,105.30,106.00,10.90,13.40
3971,6/15/2003 0:00:00,12/30/1899 11:00:00,10.60,10.00,14.00,106.30,105.30,107.60,11.20,13.20
3972,6/15/2003 0:00:00,12/30/1899 12:00:00,10.90,10.00,14.10,107.50,107.30,107.90,11.20,13.20
3973,6/15/2003 0:00:00,12/30/1899 13:00:00,10.90,9.70,14.80,107.60,107.30,108.20,11.50,13.20
3974,6/15/2003 0:00:00,12/30/1899 14:00:00,11.00,10.00,12.40,107.90,107.70,108.20,11.50,13.20
3975,6/15/2003 0:00:00,12/30/1899 15:00:00,11.00,10.60,11.80,107.90,107.70,108.10,11.50,13.20
3976,6/15/2003 0:00:00,12/30/1899 16:00:00,10.90,9.80,12.70,107.80,107.60,108.10,11.50,13.20
3977,6/15/2003 0:00:00,12/30/1899 17:00:00,10.70,3.60,12.40,107.50,107.10,107.80,11.30,13.10
3978,6/15/2003 0:00:00,12/30/1899 18:00:00,10.60,10.00,13.10,106.90,106.50,107.30,11.10,13.20
3979,6/15/2003 0:00:00,12/30/1899 19:00:00,10.30,9.50,12.70,106.10,105.20,106.60,10.90,13.20
3980,6/15/2003 0:00:00,12/30/1899 20:00:00,9.80,7.10,15.50,104.60,104.30,105.30,10.90,13.20
3981,6/15/2003 0:00:00,12/30/1899 21:00:00,9.50,8.70,13.00,104.20,103.80,104.30,10.90,13.20
3982,6/15/2003 0:00:00,12/30/1899 22:00:00,9.30,8.60,11.50,103.50,103.00,104.20,10.50,13.20
3983,6/15/2003 0:00:00,12/30/1899 23:00:00,9.20,8.50,11.40,103.40,103.00,103.50,10.50,13.20
3984,6/16/2003 0:00:00,12/30/1899 0:00:00,9.30,8.20,11.10,103.50,103.20,103.70,10.60,13.40
3985,6/16/2003 0:00:00,12/30/1899 1:00:00,9.30,8.70,10.20,103.50,103.40,103.70,10.70,13.40
3986,6/16/2003 0:00:00,12/30/1899 2:00:00,9.30,8.80,12.70,103.60,103.50,103.90,10.70,13.40
3987,6/16/2003 0:00:00,12/30/1899 3:00:00,9.40,8.10,12.60,103.70,103.70,103.90,10.80,13.40
3988,6/16/2003 0:00:00,12/30/1899 4:00:00,9.40,8.70,10.60,103.80,103.70,104.00,10.80,13.40
3989,6/16/2003 0:00:00,12/30/1899 5:00:00,9.50,8.80,11.90,104.00,103.80,104.20,10.90,13.40
3990,6/16/2003 0:00:00,12/30/1899 6:00:00,9.50,9.10,10.60,104.20,104.00,104.30,11.00,13.40
3991,6/16/2003 0:00:00,12/30/1899 7:00:00,9.70,9.20,10.90,104.50,104.20,104.80,11.10,13.40
3992,6/16/2003 0:00:00,12/30/1899 8:00:00,9.90,9.40,10.80,105.00,104.70,105.10,11.20,13.40
3993,6/16/2003 0:00:00,12/30/1899 9:00:00,10.10,9.40,12.20,105.30,105.00,105.60,11.30,13.20
3994,6/16/2003 0:00:00,12/30/1899 10:00:00,10.40,9.70,10.90,106.00,105.50,106.30,11.30,13.50
3995,6/16/2003 0:00:00,12/30/1899 11:00:00,10.50,8.80,12.00,106.30,105.90,106.60,11.20,13.40
3996,6/16/2003 0:00:00,12/30/1899 12:00:00,10.60,10.30,11.60,106.70,106.40,106.80,11.20,13.40
3997,6/16/2003 0:00:00,12/30/1899 13:00:00,10.70,10.40,11.40,106.80,106.60,107.10,11.40,13.40
3998,6/16/2003 0:00:00,12/30/1899 14:00:00,10.70,10.20,11.30,107.10,106.60,107.40,11.20,13.40
3999,6/16/2003 0:00:00,12/30/1899 15:00:00,10.10,9.70,10.70,105.50,104.80,106.80,11.20,13.50
4000,6/16/2003 0:00:00,12/30/1899 16:00:00,10.60,9.80,11.90,106.70,105.00,107.60,11.70,13.50
4001,6/16/2003 0:00:00,12/30/1899 17:00:00,10.80,10.10,11.40,107.60,107.40,107.80,11.80,13.40
4002,6/16/2003 0:00:00,12/30/1899 18:00:00,10.70,10.20,11.30,107.30,106.80,107.80,11.50,13.40
4003,6/16/2003 0:00:00,12/30/1899 19:00:00,10.40,9.40,11.90,106.60,106.00,107.00,11.30,13.40
4004,6/16/2003 0:00:00,12/30/1899 20:00:00,9.70,9.00,10.20,104.90,104.20,106.10,11.10,13.50
4005,6/16/2003 0:00:00,12/30/1899 21:00:00,9.50,9.00,10.20,104.20,103.80,104.50,11.20,13.50
4006,6/16/2003 0:00:00,12/30/1899 22:00:00,9.20,8.70,10.20,103.70,103.40,104.00,11.00,13.50
4007,6/16/2003 0:00:00,12/30/1899 23:00:00,9.10,8.60,9.90,103.50,103.40,103.50,11.00,13.50
4008,6/17/2003 0:00:00,12/30/1899 0:00:00,9.20,8.80,12.30,103.70,103.40,103.80,11.20,13.70
4009,6/17/2003 0:00:00,12/30/1899 1:00:00,9.20,8.90,9.50,103.70,103.40,103.80,11.00,13.70
4010,6/17/2003 0:00:00,12/30/1899 2:00:00,9.10,8.80,10.70,103.50,103.20,103.70,11.00,13.50
4011,6/17/2003 0:00:00,12/30/1899 3:00:00,9.20,8.80,10.40,103.70,103.50,103.80,11.00,13.70
4012,6/17/2003 0:00:00,12/30/1899 4:00:00,9.20,8.80,10.60,103.70,103.50,103.80,11.00,13.70
4013,6/17/2003 0:00:00,12/30/1899 5:00:00,9.20,8.80,11.80,103.70,103.50,103.80,11.00,13.70
4014,6/17/2003 0:00:00,12/30/1899 6:00:00,9.20,8.80,9.70,103.60,103.50,103.80,11.00,13.70
4015,6/17/2003 0:00:00,12/30/1899 7:00:00,9.50,8.80,12.50,103.90,103.50,104.30,11.10,13.70
4016,6/17/2003 0:00:00,12/30/1899 8:00:00,9.70,8.20,10.80,104.50,104.20,104.80,11.30,13.70
4017,6/17/2003 0:00:00,12/30/1899 9:00:00,9.90,9.00,11.10,105.00,104.80,105.10,11.30,13.50
4018,6/17/2003 0:00:00,12/30/1899 10:00:00,10.00,9.20,11.20,105.00,104.80,105.30,11.40,13.40
4019,6/17/2003 0:00:00,12/30/1899 11:00:00,10.40,9.30,11.40,105.60,104.80,107.60,11.60,12.80
4020,6/17/2003 0:00:00,12/30/1899 12:00:00,10.80,10.30,11.70,107.70,107.40,107.90,11.60,12.30
4021,6/17/2003 0:00:00,12/30/1899 13:00:00,10.80,10.50,12.60,107.90,107.60,107.90,11.70,12.00
4022,6/17/2003 0:00:00,12/30/1899 14:00:00,10.80,10.40,11.80,107.90,107.70,108.10,11.80,12.00
4023,6/17/2003 0:00:00,12/30/1899 15:00:00,10.80,10.50,13.30,107.60,107.40,107.90,11.80,11.70
4024,6/17/2003 0:00:00,12/30/1899 16:00:00,10.70,10.30,10.90,107.40,106.90,107.80,11.50,11.70
4025,6/17/2003 0:00:00,12/30/1899 17:00:00,10.40,10.00,13.00,106.40,105.80,107.10,11.40,11.70
4026,6/17/2003 0:00:00,12/30/1899 18:00:00,10.30,10.00,11.50,106.00,105.80,106.50,11.60,11.70
4027,6/17/2003 0:00:00,12/30/1899 19:00:00,10.40,10.10,10.60,106.40,106.10,106.80,11.50,11.70
4028,6/17/2003 0:00:00,12/30/1899 20:00:00,10.20,9.70,13.80,106.00,105.50,106.50,11.40,11.80
4029,6/17/2003 0:00:00,12/30/1899 21:00:00,9.80,9.00,12.70,105.20,104.70,105.70,11.40,11.60
4030,6/17/2003 0:00:00,12/30/1899 22:00:00,9.60,9.40,9.90,104.80,104.50,105.00,11.50,11.60
4031,6/17/2003 0:00:00,12/30/1899 23:00:00,9.60,9.30,11.10,104.70,104.50,105.00,11.40,11.80
4032,6/18/2003 0:00:00,12/30/1899 0:00:00,9.60,9.00,11.30,104.80,104.70,105.00,11.40,11.80
4033,6/18/2003 0:00:00,12/30/1899 1:00:00,9.60,9.10,10.40,104.60,104.50,105.00,11.50,11.80
4034,6/18/2003 0:00:00,12/30/1899 2:00:00,9.70,9.10,11.10,104.90,104.70,105.00,11.40,11.80
4035,6/18/2003 0:00:00,12/30/1899 3:00:00,9.70,8.90,10.70,104.80,104.70,105.00,11.40,11.80
4036,6/18/2003 0:00:00,12/30/1899 4:00:00,9.60,9.10,10.60,104.70,104.70,105.00,11.50,11.80
4037,6/18/2003 0:00:00,12/30/1899 5:00:00,9.60,9.30,10.40,104.80,104.70,105.00,11.40,11.80
4038,6/18/2003 0:00:00,12/30/1899 6:00:00,9.50,9.30,10.20,104.70,104.50,104.80,11.30,11.80
4039,6/18/2003 0:00:00,12/30/1899 7:00:00,9.60,9.30,10.00,104.80,104.50,105.20,11.40,11.80
4040,6/18/2003 0:00:00,12/30/1899 8:00:00,9.70,9.40,10.70,105.10,105.00,105.30,11.40,11.80
4041,6/18/2003 0:00:00,12/30/1899 9:00:00,9.90,9.50,10.40,105.50,105.20,105.80,11.60,11.60
4042,6/18/2003 0:00:00,12/30/1899 10:00:00,10.10,9.50,10.30,106.20,105.60,106.60,11.70,11.60
4043,6/18/2003 0:00:00,12/30/1899 11:00:00,10.20,9.80,10.40,106.30,106.00,106.60,11.80,11.50
4044,6/18/2003 0:00:00,12/30/1899 12:00:00,10.00,9.50,10.20,105.80,105.30,106.30,11.90,11.50
4045,6/18/2003 0:00:00,12/30/1899 13:00:00,10.30,9.70,11.30,105.70,105.50,105.80,11.90,11.50
4046,6/18/2003 0:00:00,12/30/1899 14:00:00,10.40,10.00,11.60,105.70,105.50,105.80,12.00,11.50
4047,6/18/2003 0:00:00,12/30/1899 15:00:00,10.40,9.60,11.70,105.50,105.20,105.70,12.10,11.50
4048,6/18/2003 0:00:00,12/30/1899 16:00:00,9.50,9.30,10.60,105.30,105.00,105.50,12.10,11.50
4049,6/18/2003 0:00:00,12/30/1899 17:00:00,9.50,8.90,11.50,105.00,104.90,105.40,12.00,11.50
4050,6/18/2003 0:00:00,12/30/1899 18:00:00,9.40,8.90,10.40,104.80,104.50,105.00,12.00,11.50
4051,6/18/2003 0:00:00,12/30/1899 19:00:00,9.30,8.70,10.20,104.50,103.70,104.90,11.80,11.50
4052,6/18/2003 0:00:00,12/30/1899 20:00:00,8.90,8.20,10.10,103.30,103.10,103.70,11.70,11.60
4053,6/18/2003 0:00:00,12/30/1899 21:00:00,8.80,8.10,10.10,103.20,103.10,103.40,11.80,11.60
4054,6/18/2003 0:00:00,12/30/1899 22:00:00,8.70,8.20,10.80,103.10,102.90,103.20,11.80,11.60
4055,6/18/2003 0:00:00,12/30/1899 23:00:00,8.70,8.00,10.40,103.20,103.10,103.60,11.70,11.60
4056,6/19/2003 0:00:00,12/30/1899 0:00:00,8.70,8.40,9.80,103.10,102.90,103.20,11.80,11.80
4057,6/19/2003 0:00:00,12/30/1899 1:00:00,8.70,8.30,10.40,103.20,102.90,103.40,11.70,11.80
4058,6/19/2003 0:00:00,12/30/1899 2:00:00,8.80,8.20,11.40,103.20,103.10,103.40,11.80,11.80
4059,6/19/2003 0:00:00,12/30/1899 3:00:00,8.70,7.50,12.30,103.20,103.10,103.40,11.80,11.80
4060,6/19/2003 0:00:00,12/30/1899 4:00:00,8.80,6.00,12.00,103.20,102.90,103.60,11.60,11.80
4061,6/19/2003 0:00:00,12/30/1899 5:00:00,8.80,7.20,10.60,103.30,102.90,103.60,11.80,11.80
4062,6/19/2003 0:00:00,12/30/1899 6:00:00,8.90,6.50,12.80,103.30,103.20,103.60,11.80,11.80
4063,6/19/2003 0:00:00,12/30/1899 7:00:00,9.00,7.10,14.00,103.70,103.60,103.90,11.80,11.80
4064,6/19/2003 0:00:00,12/30/1899 8:00:00,9.00,7.70,14.60,103.80,103.70,103.90,11.80,11.80
4065,6/19/2003 0:00:00,12/30/1899 9:00:00,9.20,7.10,17.90,103.70,103.60,104.00,11.80,11.90
4066,6/19/2003 0:00:00,12/30/1899 10:00:00,9.20,8.90,10.00,104.20,103.70,104.70,12.00,11.80
4067,6/19/2003 0:00:00,12/30/1899 11:00:00,9.50,7.60,13.00,104.90,104.40,105.20,12.20,11.80
4068,6/19/2003 0:00:00,12/30/1899 12:00:00,9.50,8.00,14.10,105.20,104.70,105.50,12.20,11.80
4069,6/19/2003 0:00:00,12/30/1899 13:00:00,9.60,8.50,12.30,105.40,105.20,105.50,12.30,11.80
4070,6/19/2003 0:00:00,12/30/1899 14:00:00,9.50,7.60,16.20,105.30,105.20,105.50,12.30,11.80
4071,6/19/2003 0:00:00,12/30/1899 15:00:00,9.30,7.80,13.80,104.60,104.10,105.40,12.00,11.80
4072,6/19/2003 0:00:00,12/30/1899 16:00:00,9.30,8.60,10.80,104.60,104.20,105.10,12.00,11.80
4073,6/19/2003 0:00:00,12/30/1899 17:00:00,9.20,8.30,10.80,103.90,103.40,104.60,11.90,11.80
4074,6/19/2003 0:00:00,12/30/1899 18:00:00,9.30,8.50,16.10,104.40,103.60,105.10,12.20,11.80
4075,6/19/2003 0:00:00,12/30/1899 19:00:00,9.30,3.50,9.70,104.50,104.20,104.70,12.10,11.90
4076,6/19/2003 0:00:00,12/30/1899 20:00:00,9.00,8.00,10.20,103.90,103.30,104.40,11.50,11.90
4077,6/19/2003 0:00:00,12/30/1899 21:00:00,8.70,7.20,15.20,102.90,102.60,103.30,11.80,11.90
4078,6/19/2003 0:00:00,12/30/1899 22:00:00,8.70,8.00,8.90,103.10,102.90,103.30,11.80,12.10
4079,6/19/2003 0:00:00,12/30/1899 23:00:00,8.70,8.00,9.00,103.10,102.80,103.30,11.80,12.10
4080,6/20/2003 0:00:00,12/30/1899 0:00:00,8.70,7.20,9.70,103.40,102.90,103.60,11.90,12.10
4081,6/20/2003 0:00:00,12/30/1899 1:00:00,8.70,8.20,9.20,103.40,103.30,103.60,12.10,12.10
4082,6/20/2003 0:00:00,12/30/1899 2:00:00,8.80,7.80,9.70,103.60,103.40,103.70,12.10,12.10
4083,6/20/2003 0:00:00,12/30/1899 3:00:00,8.90,8.20,17.60,103.70,103.40,103.90,12.20,12.10
4084,6/20/2003 0:00:00,12/30/1899 4:00:00,8.80,8.60,8.90,103.70,103.60,103.90,12.00,12.10
4085,6/20/2003 0:00:00,12/30/1899 5:00:00,8.80,8.60,8.90,103.70,103.60,104.10,12.10,12.10
4086,6/20/2003 0:00:00,12/30/1899 6:00:00,8.80,8.30,8.90,103.60,103.60,103.90,12.00,12.10
4087,6/20/2003 0:00:00,12/30/1899 7:00:00,8.90,8.60,9.30,103.80,103.60,104.10,12.10,12.10
4088,6/20/2003 0:00:00,12/30/1899 8:00:00,9.00,8.70,9.70,104.10,103.70,104.70,12.40,12.10
4089,6/20/2003 0:00:00,12/30/1899 9:00:00,9.20,8.90,11.20,104.70,104.40,104.90,12.40,12.20
4090,6/20/2003 0:00:00,12/30/1899 10:00:00,9.40,8.90,14.70,104.90,104.60,105.20,12.60,12.40
4091,6/20/2003 0:00:00,12/30/1899 11:00:00,9.30,8.90,9.40,105.00,104.60,105.20,12.40,12.50
4092,6/20/2003 0:00:00,12/30/1899 12:00:00,9.40,9.10,9.70,105.40,104.90,105.70,12.50,12.50
4093,6/20/2003 0:00:00,12/30/1899 13:00:00,9.40,8.50,9.90,105.20,104.60,105.60,12.40,12.50
4094,6/20/2003 0:00:00,12/30/1899 14:00:00,9.40,8.80,9.70,105.00,104.70,105.20,12.50,12.50
4095,6/20/2003 0:00:00,12/30/1899 15:00:00,9.40,8.50,10.90,105.10,104.70,105.70,12.80,12.50
4096,6/20/2003 0:00:00,12/30/1899 16:00:00,9.40,8.00,12.50,105.30,105.10,105.70,12.60,12.50
4097,6/20/2003 0:00:00,12/30/1899 17:00:00,9.30,8.70,9.70,105.00,104.20,105.40,12.20,12.50
4098,6/20/2003 0:00:00,12/30/1899 18:00:00,9.00,8.50,10.00,104.20,103.80,104.40,12.00,12.50
4099,6/20/2003 0:00:00,12/30/1899 19:00:00,8.90,8.40,11.40,103.70,103.40,103.80,12.10,12.50
4100,6/20/2003 0:00:00,12/30/1899 20:00:00,8.70,8.20,9.00,103.30,103.10,103.80,11.90,12.70
4101,6/20/2003 0:00:00,12/30/1899 21:00:00,8.70,8.00,9.30,103.30,103.10,103.60,12.10,12.70
4102,6/20/2003 0:00:00,12/30/1899 22:00:00,8.70,7.60,22.10,103.50,103.30,103.80,12.20,12.70
4103,6/20/2003 0:00:00,12/30/1899 23:00:00,8.70,6.90,9.10,103.60,103.40,103.70,12.50,12.70
4104,6/21/2003 0:00:00,12/30/1899 0:00:00,8.70,8.40,9.20,103.70,103.60,103.90,12.40,12.70
4105,6/21/2003 0:00:00,12/30/1899 1:00:00,8.80,7.60,10.70,103.80,103.70,104.10,12.50,12.70
4106,6/21/2003 0:00:00,12/30/1899 2:00:00,8.80,7.40,10.20,104.10,103.70,104.40,12.70,12.70
4107,6/21/2003 0:00:00,12/30/1899 3:00:00,8.90,4.60,16.40,104.10,103.70,104.40,12.80,12.80
4108,6/21/2003 0:00:00,12/30/1899 4:00:00,8.90,6.20,11.50,104.20,103.90,104.40,12.70,12.80
4109,6/21/2003 0:00:00,12/30/1899 5:00:00,8.90,6.60,11.10,104.10,103.90,104.20,12.70,12.80
4110,6/21/2003 0:00:00,12/30/1899 6:00:00,9.00,4.40,13.20,104.20,103.90,104.60,12.80,12.80
4111,6/21/2003 0:00:00,12/30/1899 7:00:00,9.00,6.90,10.40,104.40,104.20,104.60,12.80,12.80
4112,6/21/2003 0:00:00,12/30/1899 8:00:00,9.10,5.90,10.90,104.60,104.40,104.90,12.80,12.70
4113,6/21/2003 0:00:00,12/30/1899 9:00:00,9.30,7.20,11.20,105.00,104.60,105.20,12.90,12.90
4114,6/21/2003 0:00:00,12/30/1899 10:00:00,9.30,8.40,11.00,105.30,104.90,105.60,12.90,12.90
4115,6/21/2003 0:00:00,12/30/1899 11:00:00,9.30,8.50,10.40,105.20,104.70,105.90,13.00,12.90
4116,6/21/2003 0:00:00,12/30/1899 12:00:00,9.60,8.90,10.80,106.10,105.50,106.50,12.90,12.80
4117,6/21/2003 0:00:00,12/30/1899 13:00:00,9.40,8.30,10.50,105.50,105.00,106.00,12.90,13.00
4118,6/21/2003 0:00:00,12/30/1899 14:00:00,9.60,9.00,12.80,105.90,105.50,106.00,13.10,13.00
4119,6/21/2003 0:00:00,12/30/1899 15:00:00,9.40,8.70,15.70,105.60,105.20,105.90,13.10,12.80
4120,6/21/2003 0:00:00,12/30/1899 16:00:00,9.50,7.90,15.00,105.80,105.50,106.00,13.10,13.00
4121,6/21/2003 0:00:00,12/30/1899 17:00:00,9.40,8.90,10.00,105.70,105.50,105.90,13.00,12.80
4122,6/21/2003 0:00:00,12/30/1899 18:00:00,9.40,8.70,9.80,105.50,105.00,105.90,12.90,13.00
4123,6/21/2003 0:00:00,12/30/1899 19:00:00,9.20,8.90,9.70,104.70,104.40,105.20,12.80,13.00
4124,6/21/2003 0:00:00,12/30/1899 20:00:00,9.00,8.50,9.40,104.40,104.10,104.70,12.80,13.00
4125,6/21/2003 0:00:00,12/30/1899 21:00:00,8.80,7.80,9.10,103.90,103.70,104.20,12.60,13.00
4126,6/21/2003 0:00:00,12/30/1899 22:00:00,8.80,8.40,9.20,103.80,103.60,103.90,12.60,13.00
4127,6/21/2003 0:00:00,12/30/1899 23:00:00,8.70,8.30,9.30,103.60,103.40,103.90,12.50,13.10
4128,6/22/2003 0:00:00,12/30/1899 0:00:00,8.70,7.60,9.30,103.70,103.40,103.70,12.50,13.10
4129,6/22/2003 0:00:00,12/30/1899 1:00:00,8.70,6.20,10.30,103.70,103.60,103.90,12.60,13.10
4130,6/22/2003 0:00:00,12/30/1899 2:00:00,8.80,7.50,10.60,103.90,103.60,104.10,12.80,13.10
4131,6/22/2003 0:00:00,12/30/1899 3:00:00,8.80,7.70,9.50,104.20,103.90,104.40,12.90,13.10
4132,6/22/2003 0:00:00,12/30/1899 4:00:00,8.90,7.80,10.50,104.30,104.20,104.70,12.90,13.10
4133,6/22/2003 0:00:00,12/30/1899 5:00:00,8.90,8.10,9.40,104.60,104.40,104.70,13.00,13.10
4134,6/22/2003 0:00:00,12/30/1899 6:00:00,9.00,8.10,9.50,104.60,104.40,104.90,13.10,13.10
4135,6/22/2003 0:00:00,12/30/1899 7:00:00,9.10,8.30,9.70,104.80,104.60,105.10,13.20,13.10
4136,6/22/2003 0:00:00,12/30/1899 8:00:00,9.20,7.00,10.40,105.10,104.90,105.60,13.30,13.10
4137,6/22/2003 0:00:00,12/30/1899 9:00:00,9.20,4.60,9.70,105.20,104.90,105.40,13.30,13.10
4138,6/22/2003 0:00:00,12/30/1899 10:00:00,9.40,8.80,11.40,105.40,105.00,105.70,13.40,13.10
4139,6/22/2003 0:00:00,12/30/1899 11:00:00,9.40,8.40,10.30,105.50,105.00,106.20,13.70,13.10
4140,6/22/2003 0:00:00,12/30/1899 12:00:00,9.60,9.10,16.80,106.40,106.00,106.50,13.40,13.00
4141,6/22/2003 0:00:00,12/30/1899 13:00:00,9.40,9.20,12.70,106.30,106.20,106.50,13.70,13.00
4142,6/22/2003 0:00:00,12/30/1899 14:00:00,9.40,8.60,10.60,106.10,105.50,106.50,13.40,13.20
4143,6/22/2003 0:00:00,12/30/1899 15:00:00,9.30,8.80,13.40,105.50,104.70,106.40,13.70,13.20
4144,6/22/2003 0:00:00,12/30/1899 16:00:00,9.50,8.50,11.60,105.80,105.40,106.50,14.10,13.20
4145,6/22/2003 0:00:00,12/30/1899 17:00:00,9.30,8.60,13.40,105.40,104.40,106.50,13.10,13.20
4146,6/22/2003 0:00:00,12/30/1899 18:00:00,9.10,8.50,9.70,104.60,104.20,104.90,12.90,13.20
4147,6/22/2003 0:00:00,12/30/1899 19:00:00,8.90,8.60,9.10,104.20,104.10,104.60,12.90,13.20
4148,6/22/2003 0:00:00,12/30/1899 20:00:00,8.90,8.70,9.10,104.30,104.10,104.60,12.70,13.30
4149,6/22/2003 0:00:00,12/30/1899 21:00:00,8.90,8.50,9.20,104.20,103.90,104.50,13.10,13.30
4150,6/22/2003 0:00:00,12/30/1899 22:00:00,8.90,7.40,9.70,104.20,103.90,104.50,13.20,13.30
4151,6/22/2003 0:00:00,12/30/1899 23:00:00,9.00,8.10,10.70,104.40,104.20,104.70,13.40,13.30
4152,6/23/2003 0:00:00,12/30/1899 0:00:00,9.00,8.10,10.10,104.60,104.40,104.90,13.50,13.30
4153,6/23/2003 0:00:00,12/30/1899 1:00:00,9.00,7.60,14.80,104.60,104.40,104.90,13.20,13.30
4154,6/23/2003 0:00:00,12/30/1899 2:00:00,9.10,7.70,10.00,104.70,104.40,105.20,13.80,13.30
4155,6/23/2003 0:00:00,12/30/1899 3:00:00,9.00,7.90,9.70,104.70,104.40,105.00,13.50,13.30
4156,6/23/2003 0:00:00,12/30/1899 4:00:00,9.00,7.90,10.50,104.60,104.50,104.90,13.50,13.30
4157,6/23/2003 0:00:00,12/30/1899 5:00:00,9.10,8.40,9.60,104.60,104.50,105.00,13.70,13.30
4158,6/23/2003 0:00:00,12/30/1899 6:00:00,9.20,7.10,10.30,104.80,104.70,105.20,13.70,13.30
4159,6/23/2003 0:00:00,12/30/1899 7:00:00,9.20,8.40,10.20,105.00,104.70,105.40,14.00,13.30
4160,6/23/2003 0:00:00,12/30/1899 8:00:00,9.40,8.00,10.80,105.20,105.00,105.40,13.90,13.30
4161,6/23/2003 0:00:00,12/30/1899 9:00:00,9.50,8.30,11.30,105.20,104.90,105.40,13.70,13.20
4162,6/23/2003 0:00:00,12/30/1899 10:00:00,9.60,8.40,21.00,105.20,104.90,105.50,13.90,13.40
4163,6/23/2003 0:00:00,12/30/1899 11:00:00,9.50,9.20,9.80,105.70,105.40,106.00,13.70,13.40
4164,6/23/2003 0:00:00,12/30/1899 12:00:00,9.60,8.20,10.70,106.00,105.70,106.20,13.60,13.40
4165,6/23/2003 0:00:00,12/30/1899 13:00:00,9.50,8.40,10.90,105.70,105.50,105.90,13.60,13.40
4166,6/23/2003 0:00:00,12/30/1899 14:00:00,9.60,8.20,12.30,105.80,105.70,106.00,13.60,13.40
4167,6/23/2003 0:00:00,12/30/1899 15:00:00,9.60,8.00,11.70,105.90,105.70,106.20,13.70,13.20
4168,6/23/2003 0:00:00,12/30/1899 16:00:00,9.60,8.40,11.10,105.90,105.70,106.20,13.70,13.20
4169,6/23/2003 0:00:00,12/30/1899 17:00:00,9.40,7.10,13.60,105.60,105.20,106.00,13.70,13.40
4170,6/23/2003 0:00:00,12/30/1899 18:00:00,9.30,7.20,10.50,105.10,105.00,105.40,13.80,13.40
4171,6/23/2003 0:00:00,12/30/1899 19:00:00,9.50,8.20,20.80,105.50,105.20,105.90,13.80,13.40
4172,6/23/2003 0:00:00,12/30/1899 20:00:00,9.30,8.20,10.30,105.00,104.90,105.20,14.00,13.40
4173,6/23/2003 0:00:00,12/30/1899 21:00:00,9.30,7.60,11.90,104.90,104.70,105.00,14.00,13.40
4174,6/23/2003 0:00:00,12/30/1899 22:00:00,9.20,7.80,10.70,104.70,104.50,104.90,14.00,13.40
4175,6/23/2003 0:00:00,12/30/1899 23:00:00,9.00,5.90,14.80,104.20,104.10,104.50,13.70,13.40
4176,6/24/2003 0:00:00,12/30/1899 0:00:00,9.20,8.30,17.00,104.40,104.20,104.70,13.80,13.40
4177,6/24/2003 0:00:00,12/30/1899 1:00:00,9.20,8.00,10.70,104.50,104.20,104.50,13.80,13.40
4178,6/24/2003 0:00:00,12/30/1899 2:00:00,9.00,7.40,12.60,104.30,104.10,104.50,13.50,13.40
4179,6/24/2003 0:00:00,12/30/1899 3:00:00,9.10,6.30,11.10,104.40,104.10,104.60,13.70,13.40
4180,6/24/2003 0:00:00,12/30/1899 4:00:00,9.20,7.60,10.00,104.40,104.20,104.70,13.90,13.40
4181,6/24/2003 0:00:00,12/30/1899 5:00:00,9.20,8.20,10.10,104.40,104.40,104.70,13.90,13.40
4182,6/24/2003 0:00:00,12/30/1899 6:00:00,9.30,8.30,10.50,104.60,104.50,104.70,14.10,13.40
4183,6/24/2003 0:00:00,12/30/1899 7:00:00,9.30,8.20,10.30,104.60,104.40,104.70,14.00,13.40
4184,6/24/2003 0:00:00,12/30/1899 8:00:00,9.40,7.80,10.10,104.50,104.40,104.70,13.90,13.40
4185,6/24/2003 0:00:00,12/30/1899 9:00:00,9.50,8.00,10.60,104.70,104.40,105.00,14.10,13.90
4186,6/24/2003 0:00:00,12/30/1899 10:00:00,9.60,8.70,12.30,105.00,104.70,105.20,14.30,14.00
4187,6/24/2003 0:00:00,12/30/1899 11:00:00,9.80,9.00,11.20,105.10,104.90,105.40,14.20,14.00
4188,6/24/2003 0:00:00,12/30/1899 12:00:00,9.80,8.90,10.50,105.20,105.00,105.40,14.10,14.00
4189,6/24/2003 0:00:00,12/30/1899 13:00:00,9.80,8.80,10.60,105.30,105.00,105.90,14.10,14.00
4190,6/24/2003 0:00:00,12/30/1899 14:00:00,9.80,8.60,10.40,105.70,105.40,106.00,14.10,14.00
4191,6/24/2003 0:00:00,12/30/1899 15:00:00,9.70,7.00,11.00,105.30,104.90,105.70,14.00,14.00
4192,6/24/2003 0:00:00,12/30/1899 16:00:00,9.50,8.50,10.40,105.10,104.40,105.70,13.70,14.00
4193,6/24/2003 0:00:00,12/30/1899 17:00:00,9.40,8.40,10.20,104.60,104.40,105.20,14.10,14.00
4194,6/24/2003 0:00:00,12/30/1899 18:00:00,9.60,8.70,10.80,105.10,104.90,105.40,14.20,14.00
4195,6/24/2003 0:00:00,12/30/1899 19:00:00,9.80,9.00,10.30,105.00,104.80,105.20,14.50,14.00
4196,6/24/2003 0:00:00,12/30/1899 20:00:00,9.70,9.00,10.20,104.70,104.40,105.00,14.50,14.00
4197,6/24/2003 0:00:00,12/30/1899 21:00:00,9.50,8.40,10.40,104.20,104.00,104.50,14.40,14.00
4198,6/24/2003 0:00:00,12/30/1899 22:00:00,9.40,8.40,10.40,104.00,103.70,104.00,14.40,14.00
4199,6/24/2003 0:00:00,12/30/1899 23:00:00,9.40,8.50,10.00,103.90,103.70,104.00,14.40,14.00
4200,6/25/2003 0:00:00,12/30/1899 0:00:00,9.40,8.20,10.10,103.90,103.70,104.20,14.40,14.00
4201,6/25/2003 0:00:00,12/30/1899 1:00:00,9.40,8.70,9.90,103.90,103.70,104.20,14.40,14.00
4202,6/25/2003 0:00:00,12/30/1899 2:00:00,9.40,8.60,11.00,104.00,103.80,104.20,14.40,14.10
4203,6/25/2003 0:00:00,12/30/1899 3:00:00,9.50,8.70,10.00,103.90,103.70,104.00,14.50,14.10
4204,6/25/2003 0:00:00,12/30/1899 4:00:00,12.60,9.30,18.50,104.00,103.70,104.20,14.60,14.10
4205,6/25/2003 0:00:00,12/30/1899 5:00:00,12.60,12.00,12.90,104.10,103.80,104.30,14.80,14.10
4206,6/25/2003 0:00:00,12/30/1899 6:00:00,13.00,12.60,14.90,104.20,104.00,104.30,14.90,14.10
4207,6/25/2003 0:00:00,12/30/1899 7:00:00,10.00,9.50,12.90,104.30,104.20,104.50,14.90,14.10
4208,6/25/2003 0:00:00,12/30/1899 8:00:00,9.90,9.60,10.10,104.40,104.20,104.70,15.00,14.10
4209,6/25/2003 0:00:00,12/30/1899 9:00:00,10.00,9.50,11.00,104.60,104.50,104.80,14.90,14.60
4210,6/25/2003 0:00:00,12/30/1899 10:00:00,10.10,9.70,11.40,104.80,104.30,105.10,15.00,14.50
4211,6/25/2003 0:00:00,12/30/1899 11:00:00,10.30,9.60,12.60,105.10,104.80,105.50,15.00,15.00
4212,6/25/2003 0:00:00,12/30/1899 12:00:00,10.40,9.50,12.60,105.60,105.30,105.90,15.10,15.00
4213,6/25/2003 0:00:00,12/30/1899 13:00:00,10.40,9.70,12.60,105.70,105.10,105.90,15.00,15.00
4214,6/25/2003 0:00:00,12/30/1899 14:00:00,10.30,9.90,11.70,105.20,104.80,105.50,14.90,15.00
4215,6/25/2003 0:00:00,12/30/1899 15:00:00,10.30,9.30,11.10,105.20,104.50,105.80,14.90,15.00
4216,6/25/2003 0:00:00,12/30/1899 16:00:00,10.30,9.60,11.20,105.20,104.50,105.60,15.20,15.00
4217,6/25/2003 0:00:00,12/30/1899 17:00:00,10.40,9.30,12.20,105.60,105.10,105.90,15.40,15.00
4218,6/25/2003 0:00:00,12/30/1899 18:00:00,10.30,9.10,12.80,105.00,104.60,105.60,15.10,15.00
4219,6/25/2003 0:00:00,12/30/1899 19:00:00,10.10,9.10,11.90,104.60,104.50,105.10,15.00,14.80
4220,6/25/2003 0:00:00,12/30/1899 20:00:00,9.90,9.10,12.00,104.30,103.70,104.80,14.60,15.00
4221,6/25/2003 0:00:00,12/30/1899 21:00:00,9.80,8.70,12.70,103.90,103.70,104.00,14.60,15.00
4222,6/25/2003 0:00:00,12/30/1899 22:00:00,9.70,8.80,11.10,103.70,103.50,104.00,14.30,15.00
4223,6/25/2003 0:00:00,12/30/1899 23:00:00,9.70,8.70,10.80,103.60,103.30,104.00,14.50,15.00
4224,6/26/2003 0:00:00,12/30/1899 0:00:00,9.80,9.00,11.40,103.80,103.70,104.20,14.50,15.10
4225,6/26/2003 0:00:00,12/30/1899 1:00:00,9.80,8.90,13.90,104.00,103.80,104.30,14.70,15.10
4226,6/26/2003 0:00:00,12/30/1899 2:00:00,9.80,8.20,12.90,104.10,103.80,104.30,14.70,15.10
4227,6/26/2003 0:00:00,12/30/1899 3:00:00,9.80,8.70,11.60,104.00,103.80,104.20,14.60,15.10
4228,6/26/2003 0:00:00,12/30/1899 4:00:00,9.90,7.60,11.10,104.00,103.80,104.20,14.70,15.10
4229,6/26/2003 0:00:00,12/30/1899 5:00:00,9.90,9.00,11.30,104.10,103.80,104.20,14.70,15.10
4230,6/26/2003 0:00:00,12/30/1899 6:00:00,9.90,8.40,11.00,104.00,103.70,104.20,14.80,15.10
4231,6/26/2003 0:00:00,12/30/1899 7:00:00,9.90,9.10,10.60,104.10,103.80,104.20,14.70,15.10
4232,6/26/2003 0:00:00,12/30/1899 8:00:00,10.00,8.40,11.30,104.20,104.00,104.30,14.70,15.00
4233,6/26/2003 0:00:00,12/30/1899 9:00:00,10.00,9.10,12.70,104.20,104.00,104.30,14.70,14.80
4234,6/26/2003 0:00:00,12/30/1899 10:00:00,10.10,9.00,11.10,104.30,104.10,104.50,14.60,14.80
4235,6/26/2003 0:00:00,12/30/1899 11:00:00,10.10,8.10,11.00,104.40,104.10,104.60,14.60,14.80
4236,6/26/2003 0:00:00,12/30/1899 12:00:00,10.10,8.80,11.00,104.60,104.50,105.00,14.80,14.70
4237,6/26/2003 0:00:00,12/30/1899 13:00:00,10.20,9.60,11.00,104.90,104.60,105.10,15.00,14.80
4238,6/26/2003 0:00:00,12/30/1899 14:00:00,10.20,9.00,10.90,104.70,104.30,105.10,15.00,14.80
4239,6/26/2003 0:00:00,12/30/1899 15:00:00,10.30,9.80,10.80,104.90,104.60,105.10,14.90,14.80
4240,6/26/2003 0:00:00,12/30/1899 16:00:00,10.20,9.00,13.20,104.30,104.00,104.80,14.80,14.80
4241,6/26/2003 0:00:00,12/30/1899 17:00:00,10.10,8.70,14.00,104.30,103.80,104.70,14.60,14.80
4242,6/26/2003 0:00:00,12/30/1899 18:00:00,10.20,7.60,11.80,104.40,104.20,104.80,14.50,14.80
4243,6/26/2003 0:00:00,12/30/1899 19:00:00,10.20,8.30,13.20,104.20,104.00,104.30,14.50,14.80
4244,6/26/2003 0:00:00,12/30/1899 20:00:00,10.10,8.60,15.90,103.70,103.50,104.20,14.40,14.80
4245,6/26/2003 0:00:00,12/30/1899 21:00:00,10.00,7.70,14.40,103.60,103.40,103.80,14.30,14.80
4246,6/26/2003 0:00:00,12/30/1899 22:00:00,9.90,7.30,11.30,103.50,103.40,103.70,14.30,15.00
4247,6/26/2003 0:00:00,12/30/1899 23:00:00,9.90,7.30,12.20,103.50,103.40,103.70,14.20,15.00
4248,6/27/2003 0:00:00,12/30/1899 0:00:00,10.00,9.40,10.90,103.60,103.50,103.80,14.30,15.00
4249,6/27/2003 0:00:00,12/30/1899 1:00:00,9.80,9.40,10.10,103.70,103.50,103.80,14.40,15.00
4250,6/27/2003 0:00:00,12/30/1899 2:00:00,9.80,8.80,15.30,103.70,103.50,103.80,14.40,15.10
4251,6/27/2003 0:00:00,12/30/1899 3:00:00,9.90,8.80,14.90,103.80,103.50,104.00,14.40,15.10
4252,6/27/2003 0:00:00,12/30/1899 4:00:00,10.00,9.20,10.50,104.00,103.80,104.20,14.50,15.10
4253,6/27/2003 0:00:00,12/30/1899 5:00:00,10.10,8.40,11.50,104.10,104.00,104.30,14.50,15.10
4254,6/27/2003 0:00:00,12/30/1899 6:00:00,10.10,9.60,10.70,104.20,103.80,104.30,14.60,15.10
4255,6/27/2003 0:00:00,12/30/1899 7:00:00,10.10,9.60,10.70,104.20,103.80,104.30,14.50,15.10
4256,6/27/2003 0:00:00,12/30/1899 8:00:00,10.10,9.80,10.70,104.20,104.00,104.30,14.50,15.00
4257,6/27/2003 0:00:00,12/30/1899 9:00:00,10.10,8.70,10.70,104.10,103.80,104.30,14.50,14.70
4258,6/27/2003 0:00:00,12/30/1899 10:00:00,10.20,9.80,10.60,104.20,103.80,104.30,14.40,14.70
4259,6/27/2003 0:00:00,12/30/1899 11:00:00,10.30,9.80,10.80,104.50,104.20,105.00,14.50,14.60
4260,6/27/2003 0:00:00,12/30/1899 12:00:00,10.40,9.90,10.70,104.80,104.50,105.20,14.60,14.60
4261,6/27/2003 0:00:00,12/30/1899 13:00:00,10.40,9.80,16.10,105.00,104.80,105.30,14.60,14.70
4262,6/27/2003 0:00:00,12/30/1899 14:00:00,10.30,9.00,13.10,104.40,104.00,104.80,14.50,14.70
4263,6/27/2003 0:00:00,12/30/1899 15:00:00,10.30,9.40,11.30,104.40,104.00,105.20,14.70,14.70
4264,6/27/2003 0:00:00,12/30/1899 16:00:00,10.50,10.00,12.30,104.90,104.70,105.20,14.70,14.70
4265,6/27/2003 0:00:00,12/30/1899 17:00:00,10.30,10.10,10.60,104.60,104.20,104.80,14.40,14.70
4266,6/27/2003 0:00:00,12/30/1899 18:00:00,10.20,9.60,12.60,104.20,104.00,104.30,14.40,14.70
4267,6/27/2003 0:00:00,12/30/1899 19:00:00,10.30,8.10,13.70,104.10,103.90,104.40,14.40,14.70
4268,6/27/2003 0:00:00,12/30/1899 20:00:00,10.10,9.00,14.40,103.60,103.40,104.00,14.40,14.70
4269,6/27/2003 0:00:00,12/30/1899 21:00:00,10.10,8.50,19.70,103.30,103.20,103.50,14.30,14.70
4270,6/27/2003 0:00:00,12/30/1899 22:00:00,10.00,7.70,17.50,103.20,103.00,103.50,14.40,14.70
4271,6/27/2003 0:00:00,12/30/1899 23:00:00,10.00,7.80,16.90,103.40,103.20,103.50,14.30,14.90
4272,6/28/2003 0:00:00,12/30/1899 0:00:00,10.10,9.40,10.70,103.60,103.50,103.70,14.20,14.90
4273,6/28/2003 0:00:00,12/30/1899 1:00:00,10.10,9.40,11.50,103.70,103.70,103.90,14.20,14.90
4274,6/28/2003 0:00:00,12/30/1899 2:00:00,10.10,9.10,11.70,103.90,103.70,104.00,14.20,14.90
4275,6/28/2003 0:00:00,12/30/1899 3:00:00,10.10,9.60,10.40,103.80,103.50,104.00,14.20,14.90
4276,6/28/2003 0:00:00,12/30/1899 4:00:00,10.10,9.70,10.60,103.90,103.50,104.20,14.10,14.90
4277,6/28/2003 0:00:00,12/30/1899 5:00:00,10.10,9.40,10.90,104.10,103.90,104.20,14.10,14.90
4278,6/28/2003 0:00:00,12/30/1899 6:00:00,10.20,9.50,10.80,104.00,103.70,104.00,14.20,14.90
4279,6/28/2003 0:00:00,12/30/1899 7:00:00,10.30,9.90,10.80,104.00,103.90,104.40,14.20,14.90
4280,6/28/2003 0:00:00,12/30/1899 8:00:00,10.40,9.50,11.20,104.40,104.20,104.50,14.30,14.90
4281,6/28/2003 0:00:00,12/30/1899 9:00:00,10.50,10.00,12.10,104.60,104.30,104.70,14.40,14.80
4282,6/28/2003 0:00:00,12/30/1899 10:00:00,10.50,9.60,11.10,104.60,104.30,104.80,14.50,14.60
4283,6/28/2003 0:00:00,12/30/1899 11:00:00,10.70,10.10,21.00,104.90,104.70,105.20,14.40,14.50
4284,6/28/2003 0:00:00,12/30/1899 12:00:00,10.60,10.30,11.30,104.90,104.30,105.30,14.60,14.60
4285,6/28/2003 0:00:00,12/30/1899 13:00:00,10.70,10.00,11.80,105.20,105.00,105.50,14.50,14.60
4286,6/28/2003 0:00:00,12/30/1899 14:00:00,10.70,10.00,13.10,104.90,104.70,105.20,14.70,14.60
4287,6/28/2003 0:00:00,12/30/1899 15:00:00,10.60,9.10,14.10,104.80,104.20,105.20,14.50,14.60
4288,6/28/2003 0:00:00,12/30/1899 16:00:00,10.60,9.20,12.80,104.60,104.30,104.80,14.40,14.50
4289,6/28/2003 0:00:00,12/30/1899 17:00:00,10.50,9.90,12.10,104.30,103.90,104.70,14.40,14.50
4290,6/28/2003 0:00:00,12/30/1899 18:00:00,10.50,9.10,12.40,104.40,104.20,104.70,14.30,14.60
4291,6/28/2003 0:00:00,12/30/1899 19:00:00,10.50,9.60,11.60,104.20,104.00,104.50,14.20,14.60
4292,6/28/2003 0:00:00,12/30/1899 20:00:00,10.40,7.50,11.90,103.70,103.40,104.20,14.20,14.60
4293,6/28/2003 0:00:00,12/30/1899 21:00:00,10.30,9.20,12.20,103.50,103.40,103.70,14.10,14.60
4294,6/28/2003 0:00:00,12/30/1899 22:00:00,10.40,9.40,11.60,103.60,103.40,104.00,14.20,14.80
4295,6/28/2003 0:00:00,12/30/1899 23:00:00,10.50,10.20,10.90,103.90,103.70,104.00,14.30,14.80
4296,6/29/2003 0:00:00,12/30/1899 0:00:00,10.50,9.90,10.90,104.10,103.80,104.20,14.40,14.80
4297,6/29/2003 0:00:00,12/30/1899 1:00:00,10.40,9.50,11.40,103.90,103.50,104.00,14.40,14.80
4298,6/29/2003 0:00:00,12/30/1899 2:00:00,10.50,9.90,11.40,103.90,103.70,104.00,14.40,14.80
4299,6/29/2003 0:00:00,12/30/1899 3:00:00,10.50,9.80,10.70,104.10,103.80,104.20,14.30,14.80
4300,6/29/2003 0:00:00,12/30/1899 4:00:00,10.40,9.80,10.90,104.00,103.70,104.20,14.30,14.80
4301,6/29/2003 0:00:00,12/30/1899 5:00:00,10.40,9.90,11.10,104.00,103.70,104.20,14.30,14.80
4302,6/29/2003 0:00:00,12/30/1899 6:00:00,10.40,9.70,10.90,104.00,103.80,104.20,14.30,14.80
4303,6/29/2003 0:00:00,12/30/1899 7:00:00,10.40,10.00,10.70,103.90,103.70,104.20,14.30,14.80
4304,6/29/2003 0:00:00,12/30/1899 8:00:00,10.50,9.20,11.20,103.90,103.80,104.30,14.40,14.80
4305,6/29/2003 0:00:00,12/30/1899 9:00:00,10.50,9.60,11.10,104.20,104.00,104.30,14.40,14.60
4306,6/29/2003 0:00:00,12/30/1899 10:00:00,10.60,9.90,10.90,104.40,104.20,104.50,14.50,14.50
4307,6/29/2003 0:00:00,12/30/1899 11:00:00,10.70,10.20,14.20,104.60,104.30,104.80,14.50,14.50
4308,6/29/2003 0:00:00,12/30/1899 12:00:00,10.80,8.70,12.60,104.90,104.70,105.00,14.50,14.50
4309,6/29/2003 0:00:00,12/30/1899 13:00:00,10.80,9.60,12.00,104.90,104.50,105.00,14.60,14.50
4310,6/29/2003 0:00:00,12/30/1899 14:00:00,10.80,8.80,14.60,104.50,104.00,105.00,14.70,14.50
4311,6/29/2003 0:00:00,12/30/1899 15:00:00,10.70,9.90,12.10,104.60,104.20,105.00,14.60,14.50
4312,6/29/2003 0:00:00,12/30/1899 16:00:00,10.70,9.60,12.00,104.60,104.30,104.80,14.70,14.50
4313,6/29/2003 0:00:00,12/30/1899 17:00:00,10.60,9.60,11.60,104.20,104.00,104.50,14.60,14.50
4314,6/29/2003 0:00:00,12/30/1899 18:00:00,10.50,9.10,11.90,104.10,103.70,104.20,14.60,14.50
4315,6/29/2003 0:00:00,12/30/1899 19:00:00,10.60,10.00,11.10,104.00,103.70,104.20,14.50,14.50
4316,6/29/2003 0:00:00,12/30/1899 20:00:00,10.30,9.90,10.80,103.40,102.90,104.00,14.30,14.60
4317,6/29/2003 0:00:00,12/30/1899 21:00:00,10.20,9.70,10.60,103.00,102.90,103.20,14.30,14.60
4318,6/29/2003 0:00:00,12/30/1899 22:00:00,10.20,9.60,10.80,103.00,102.70,103.40,14.40,14.60
4319,6/29/2003 0:00:00,12/30/1899 23:00:00,10.20,9.60,10.50,103.30,103.00,103.50,14.40,14.80
4320,6/30/2003 0:00:00,12/30/1899 0:00:00,10.20,9.70,10.90,103.40,103.20,103.50,14.30,14.80
4321,6/30/2003 0:00:00,12/30/1899 1:00:00,10.20,9.40,10.70,103.50,103.20,103.70,14.40,14.80
4322,6/30/2003 0:00:00,12/30/1899 2:00:00,10.20,8.40,10.90,103.60,103.40,103.70,14.40,14.80
4323,6/30/2003 0:00:00,12/30/1899 3:00:00,10.10,9.20,10.60,103.50,103.40,103.70,14.40,14.80
4324,6/30/2003 0:00:00,12/30/1899 4:00:00,10.10,8.70,11.00,103.40,103.40,103.50,14.40,14.80
4325,6/30/2003 0:00:00,12/30/1899 5:00:00,10.10,8.90,11.20,103.50,103.40,103.70,14.40,14.80
4326,6/30/2003 0:00:00,12/30/1899 6:00:00,10.20,8.90,10.90,103.50,103.40,103.90,14.50,14.80
4327,6/30/2003 0:00:00,12/30/1899 7:00:00,10.20,8.90,11.50,103.80,103.70,104.00,14.50,14.80
4328,6/30/2003 0:00:00,12/30/1899 8:00:00,10.30,9.50,10.80,103.90,103.70,104.20,14.60,14.80
4329,6/30/2003 0:00:00,12/30/1899 9:00:00,10.40,9.10,11.10,103.90,103.70,104.20,14.60,14.60
4330,6/30/2003 0:00:00,12/30/1899 10:00:00,10.40,9.60,11.00,103.80,103.70,104.00,14.60,14.50
4331,6/30/2003 0:00:00,12/30/1899 11:00:00,10.50,9.50,11.20,104.10,103.70,104.40,14.70,14.50
4332,6/30/2003 0:00:00,12/30/1899 12:00:00,10.60,9.60,13.60,104.50,104.20,104.70,14.70,14.50
4333,6/30/2003 0:00:00,12/30/1899 13:00:00,10.70,9.70,18.00,104.50,104.20,104.70,14.80,14.70
4334,6/30/2003 0:00:00,12/30/1899 14:00:00,10.60,10.20,15.20,104.30,104.00,104.50,14.80,14.70
4335,6/30/2003 0:00:00,12/30/1899 15:00:00,10.50,10.00,11.40,104.20,104.00,104.20,14.70,14.70
4336,6/30/2003 0:00:00,12/30/1899 16:00:00,10.50,9.80,12.20,104.00,103.90,104.20,14.70,14.70
4337,6/30/2003 0:00:00,12/30/1899 17:00:00,10.50,9.30,11.80,103.90,103.90,104.20,14.80,14.70
4338,6/30/2003 0:00:00,12/30/1899 18:00:00,10.50,10.00,11.80,103.80,103.50,104.00,14.60,14.70
4339,6/30/2003 0:00:00,12/30/1899 19:00:00,10.40,9.40,12.20,103.60,103.20,103.90,14.50,14.70
4340,6/30/2003 0:00:00,12/30/1899 20:00:00,10.30,9.50,12.70,103.10,102.70,103.50,14.50,14.70
4341,6/30/2003 0:00:00,12/30/1899 21:00:00,10.10,8.30,15.00,102.90,102.60,103.10,14.60,14.80
4342,6/30/2003 0:00:00,12/30/1899 22:00:00,10.20,9.40,12.50,103.20,102.90,103.40,14.60,14.80
4343,6/30/2003 0:00:00,12/30/1899 23:00:00,10.20,7.40,14.60,103.40,103.20,103.70,14.50,15.00
4344,7/1/2003 0:00:00,12/30/1899 0:00:00,10.20,9.20,15.80,103.50,103.40,103.90,14.60,15.00
4345,7/1/2003 0:00:00,12/30/1899 1:00:00,10.20,7.60,15.30,103.70,103.50,103.90,14.60,15.00
4346,7/1/2003 0:00:00,12/30/1899 2:00:00,10.20,7.90,15.00,103.60,103.50,104.00,14.60,15.00
4347,7/1/2003 0:00:00,12/30/1899 3:00:00,10.20,8.40,15.50,103.70,103.50,103.90,14.70,15.00
4348,7/1/2003 0:00:00,12/30/1899 4:00:00,10.10,7.80,11.80,103.70,103.50,104.00,14.80,15.00
4349,7/1/2003 0:00:00,12/30/1899 5:00:00,10.10,8.00,11.40,103.70,103.40,104.00,14.80,15.00
4350,7/1/2003 0:00:00,12/30/1899 6:00:00,10.20,8.50,18.30,103.80,103.50,104.00,14.80,15.10
4351,7/1/2003 0:00:00,12/30/1899 7:00:00,10.10,9.60,10.50,103.60,103.50,103.90,14.80,15.00
4352,7/1/2003 0:00:00,12/30/1899 8:00:00,10.10,10.00,10.30,103.70,103.50,103.90,14.80,15.00
4353,7/1/2003 0:00:00,12/30/1899 9:00:00,10.10,9.90,10.50,103.70,103.40,103.90,14.90,14.80
4354,7/1/2003 0:00:00,12/30/1899 10:00:00,10.20,9.60,10.70,103.80,103.40,104.00,15.00,14.90
4355,7/1/2003 0:00:00,12/30/1899 11:00:00,10.20,10.00,10.50,104.00,103.90,104.20,15.00,14.90
4356,7/1/2003 0:00:00,12/30/1899 12:00:00,10.30,9.80,10.60,104.10,104.00,104.40,15.10,15.00
4357,7/1/2003 0:00:00,12/30/1899 13:00:00,10.30,8.70,13.00,104.20,104.00,104.40,15.10,15.00
4358,7/1/2003 0:00:00,12/30/1899 14:00:00,10.40,9.40,13.30,104.20,104.00,104.40,15.20,15.00
4359,7/1/2003 0:00:00,12/30/1899 15:00:00,10.30,9.50,11.40,104.10,103.90,104.40,15.20,15.00
4360,7/1/2003 0:00:00,12/30/1899 16:00:00,10.30,9.50,13.50,103.90,103.50,104.00,15.20,15.00
4361,7/1/2003 0:00:00,12/30/1899 17:00:00,10.20,9.50,10.80,103.70,103.50,103.90,15.10,15.00
4362,7/1/2003 0:00:00,12/30/1899 18:00:00,10.20,9.20,12.70,103.60,103.40,103.90,15.10,15.00
4363,7/1/2003 0:00:00,12/30/1899 19:00:00,10.10,9.00,11.20,103.30,103.10,103.60,15.00,15.00
4364,7/1/2003 0:00:00,12/30/1899 20:00:00,10.00,6.00,12.30,103.00,102.70,103.40,14.90,15.10
4365,7/1/2003 0:00:00,12/30/1899 21:00:00,10.00,8.80,10.90,102.90,102.70,102.90,14.90,15.10
4366,7/1/2003 0:00:00,12/30/1899 22:00:00,10.00,9.00,10.90,103.10,102.90,103.10,14.80,15.10
4367,7/1/2003 0:00:00,12/30/1899 23:00:00,10.00,8.90,10.50,103.30,103.10,103.60,14.80,15.10
4368,7/2/2003 0:00:00,12/30/1899 0:00:00,10.00,8.90,10.90,103.40,103.20,103.70,14.80,15.30
4369,7/2/2003 0:00:00,12/30/1899 1:00:00,10.00,6.60,12.50,103.60,103.50,103.90,14.80,15.30
4370,7/2/2003 0:00:00,12/30/1899 2:00:00,10.00,7.20,14.50,103.90,103.70,104.00,14.80,15.30
4371,7/2/2003 0:00:00,12/30/1899 3:00:00,10.00,9.00,11.70,103.80,103.50,104.00,14.90,15.30
4372,7/2/2003 0:00:00,12/30/1899 4:00:00,10.00,5.60,12.30,104.00,103.90,104.00,15.00,15.30
4373,7/2/2003 0:00:00,12/30/1899 5:00:00,10.00,9.30,10.70,104.10,103.90,104.40,15.10,15.30
4374,7/2/2003 0:00:00,12/30/1899 6:00:00,10.00,8.90,11.00,104.30,104.00,104.40,15.10,15.40
4375,7/2/2003 0:00:00,12/30/1899 7:00:00,10.10,9.40,10.70,104.40,104.20,104.70,15.10,15.40
4376,7/2/2003 0:00:00,12/30/1899 8:00:00,10.10,9.40,10.60,104.30,104.00,104.70,15.20,15.30
4377,7/2/2003 0:00:00,12/30/1899 9:00:00,10.10,9.10,10.70,104.20,103.90,104.20,15.20,15.10
4378,7/2/2003 0:00:00,12/30/1899 10:00:00,10.10,9.00,11.70,104.30,103.90,104.40,15.30,15.00
4379,7/2/2003 0:00:00,12/30/1899 11:00:00,10.30,9.60,10.90,104.50,104.20,104.70,15.40,15.00
4380,7/2/2003 0:00:00,12/30/1899 12:00:00,10.40,10.00,17.00,104.70,104.50,104.80,15.40,15.00
4381,7/2/2003 0:00:00,12/30/1899 13:00:00,10.40,9.50,11.20,104.70,104.50,104.90,15.50,15.00
4382,7/2/2003 0:00:00,12/30/1899 14:00:00,10.40,9.40,12.40,104.70,104.50,104.90,15.60,15.10
4383,7/2/2003 0:00:00,12/30/1899 15:00:00,10.40,8.00,16.30,104.70,104.50,104.90,15.50,15.00
4384,7/2/2003 0:00:00,12/30/1899 16:00:00,10.40,8.50,16.70,104.50,104.20,104.70,15.40,15.00
4385,7/2/2003 0:00:00,12/30/1899 17:00:00,10.30,8.40,14.80,104.20,104.00,104.40,15.40,15.00
4386,7/2/2003 0:00:00,12/30/1899 18:00:00,9.20,7.10,15.20,97.80,95.40,104.00,15.40,15.00
4387,7/2/2003 0:00:00,12/30/1899 19:00:00,9.00,6.80,17.20,95.40,95.20,95.50,15.60,15.10
4388,7/2/2003 0:00:00,12/30/1899 20:00:00,8.80,6.60,15.50,95.00,94.70,95.40,15.40,15.10
4389,7/2/2003 0:00:00,12/30/1899 21:00:00,8.60,5.40,14.20,94.60,94.40,94.90,15.20,15.10
4390,7/2/2003 0:00:00,12/30/1899 22:00:00,8.60,6.60,12.80,94.40,94.10,94.60,15.20,15.10
4391,7/2/2003 0:00:00,12/30/1899 23:00:00,8.50,5.90,12.50,94.10,93.90,94.40,15.00,15.10
4392,7/3/2003 0:00:00,12/30/1899 0:00:00,8.40,7.10,9.80,93.90,93.90,94.10,15.00,15.30
4393,7/3/2003 0:00:00,12/30/1899 1:00:00,8.40,7.60,9.70,93.90,93.80,94.10,15.20,15.30
4394,7/3/2003 0:00:00,12/30/1899 2:00:00,8.40,6.60,9.40,93.90,93.80,93.90,15.20,15.30
4395,7/3/2003 0:00:00,12/30/1899 3:00:00,8.40,5.20,10.50,93.90,93.60,94.10,15.30,15.30
4396,7/3/2003 0:00:00,12/30/1899 4:00:00,8.40,7.00,9.40,93.90,93.80,93.90,15.40,15.30
4397,7/3/2003 0:00:00,12/30/1899 5:00:00,8.40,7.50,9.30,94.00,93.80,94.20,15.50,15.30
4398,7/3/2003 0:00:00,12/30/1899 6:00:00,8.50,5.90,10.00,94.10,93.90,94.20,15.60,15.40
4399,7/3/2003 0:00:00,12/30/1899 7:00:00,8.50,7.50,10.00,94.20,94.10,94.40,15.60,15.30
4400,7/3/2003 0:00:00,12/30/1899 8:00:00,8.60,7.50,10.00,94.30,94.20,94.60,15.70,15.30
4401,7/3/2003 0:00:00,12/30/1899 9:00:00,8.80,5.20,11.70,95.30,94.40,102.70,15.70,15.40
4402,7/3/2003 0:00:00,12/30/1899 10:00:00,10.40,8.70,13.30,105.60,102.60,106.30,15.70,15.70
4403,7/3/2003 0:00:00,12/30/1899 11:00:00,10.40,9.20,12.40,106.10,106.00,106.60,15.90,15.60
4404,7/3/2003 0:00:00,12/30/1899 12:00:00,10.60,8.00,13.60,106.50,106.30,106.60,15.90,15.60
4405,7/3/2003 0:00:00,12/30/1899 13:00:00,10.60,7.60,17.70,106.60,106.50,107.00,16.20,15.60
4406,7/3/2003 0:00:00,12/30/1899 14:00:00,10.50,10.30,10.60,106.90,106.60,107.10,16.10,15.60
4407,7/3/2003 0:00:00,12/30/1899 15:00:00,10.40,10.20,10.70,106.60,106.30,107.00,16.20,15.60
4408,7/3/2003 0:00:00,12/30/1899 16:00:00,10.50,10.00,10.60,106.60,106.30,107.00,16.20,15.60
4409,7/3/2003 0:00:00,12/30/1899 17:00:00,10.40,9.10,12.00,106.60,106.30,106.80,16.00,15.60
4410,7/3/2003 0:00:00,12/30/1899 18:00:00,10.30,9.20,12.00,106.20,105.80,106.50,15.90,15.60
4411,7/3/2003 0:00:00,12/30/1899 19:00:00,10.30,9.00,11.80,105.90,105.70,106.00,16.00,15.60
4412,7/3/2003 0:00:00,12/30/1899 20:00:00,10.10,8.40,15.20,105.80,105.50,106.00,16.20,15.70
4413,7/3/2003 0:00:00,12/30/1899 21:00:00,10.00,6.40,18.80,105.60,105.30,105.70,16.10,15.70
4414,7/3/2003 0:00:00,12/30/1899 22:00:00,10.00,7.70,15.60,105.40,105.20,105.50,16.00,15.70
4415,7/3/2003 0:00:00,12/30/1899 23:00:00,9.90,6.70,20.20,105.40,105.20,105.50,15.70,15.90
4416,7/4/2003 0:00:00,12/30/1899 0:00:00,9.90,7.00,18.50,105.50,105.20,105.70,15.70,15.90
4417,7/4/2003 0:00:00,12/30/1899 1:00:00,10.00,8.30,15.50,105.60,105.30,105.70,15.70,15.90
4418,7/4/2003 0:00:00,12/30/1899 2:00:00,10.00,7.90,11.30,105.70,105.50,105.80,15.90,15.90
4419,7/4/2003 0:00:00,12/30/1899 3:00:00,10.00,8.40,11.10,105.80,105.60,105.80,15.90,15.90
4420,7/4/2003 0:00:00,12/30/1899 4:00:00,10.00,8.70,10.60,105.70,105.50,105.80,16.00,16.00
4421,7/4/2003 0:00:00,12/30/1899 5:00:00,10.00,8.10,11.20,105.90,105.60,106.10,16.20,15.90
4422,7/4/2003 0:00:00,12/30/1899 6:00:00,10.10,7.90,12.10,106.00,105.80,106.10,16.30,16.00
4423,7/4/2003 0:00:00,12/30/1899 7:00:00,10.10,9.20,12.00,106.30,106.00,106.50,16.40,16.00
4424,7/4/2003 0:00:00,12/30/1899 8:00:00,10.20,9.30,11.30,106.30,106.10,106.50,16.50,15.90
4425,7/4/2003 0:00:00,12/30/1899 9:00:00,10.20,8.60,13.20,106.40,106.10,106.60,16.60,16.30
4426,7/4/2003 0:00:00,12/30/1899 10:00:00,10.40,9.50,11.40,106.60,106.30,106.80,16.60,16.30
4427,7/4/2003 0:00:00,12/30/1899 11:00:00,10.50,9.50,13.10,106.90,106.60,107.30,16.80,16.20
4428,7/4/2003 0:00:00,12/30/1899 12:00:00,10.60,9.40,13.90,107.30,106.90,107.40,16.90,16.20
4429,7/4/2003 0:00:00,12/30/1899 13:00:00,10.60,9.60,15.00,107.40,107.10,107.60,17.10,16.20
4430,7/4/2003 0:00:00,12/30/1899 14:00:00,10.60,9.10,13.20,107.60,107.30,107.80,17.10,16.20
4431,7/4/2003 0:00:00,12/30/1899 15:00:00,10.60,9.70,12.00,107.40,107.30,107.80,17.00,16.20
4432,7/4/2003 0:00:00,12/30/1899 16:00:00,10.60,9.50,11.90,107.30,106.80,107.60,16.90,16.90
4433,7/4/2003 0:00:00,12/30/1899 17:00:00,10.60,9.30,12.30,107.10,106.60,107.30,17.00,16.20
4434,7/4/2003 0:00:00,12/30/1899 18:00:00,10.60,9.70,11.40,107.20,106.90,107.40,16.90,16.30
4435,7/4/2003 0:00:00,12/30/1899 19:00:00,10.50,9.40,11.70,106.70,106.30,107.00,16.70,16.30
4436,7/4/2003 0:00:00,12/30/1899 20:00:00,10.30,9.60,11.10,106.10,105.80,106.60,16.70,16.30
4437,7/4/2003 0:00:00,12/30/1899 21:00:00,10.10,9.10,10.70,105.80,105.80,106.00,16.80,16.30
4438,7/4/2003 0:00:00,12/30/1899 22:00:00,10.10,9.90,10.50,106.00,105.80,106.30,16.90,16.30
4439,7/4/2003 0:00:00,12/30/1899 23:00:00,10.10,9.30,11.20,106.50,106.10,106.50,16.90,16.50
4440,7/5/2003 0:00:00,12/30/1899 0:00:00,10.10,9.10,11.90,106.50,106.30,106.60,16.90,16.50
4441,7/5/2003 0:00:00,12/30/1899 1:00:00,10.20,9.40,11.40,106.60,106.50,106.80,16.90,16.50
4442,7/5/2003 0:00:00,12/30/1899 2:00:00,10.20,9.50,11.60,106.80,106.60,106.80,17.00,16.50
4443,7/5/2003 0:00:00,12/30/1899 3:00:00,10.20,9.60,10.80,106.90,106.80,107.10,17.00,16.50
4444,7/5/2003 0:00:00,12/30/1899 4:00:00,10.20,8.70,13.00,107.00,106.80,107.10,17.20,16.60
4445,7/5/2003 0:00:00,12/30/1899 5:00:00,10.20,9.20,10.90,107.10,107.00,107.30,17.10,16.60
4446,7/5/2003 0:00:00,12/30/1899 6:00:00,10.20,8.70,12.80,107.20,106.90,107.30,17.20,16.60
4447,7/5/2003 0:00:00,12/30/1899 7:00:00,10.30,9.40,11.40,107.20,106.90,107.40,17.20,16.60
4448,7/5/2003 0:00:00,12/30/1899 8:00:00,10.40,10.00,16.80,107.10,106.90,107.30,17.10,16.50
4449,7/5/2003 0:00:00,12/30/1899 9:00:00,10.30,9.30,11.20,107.10,106.90,107.30,17.20,16.80
4450,7/5/2003 0:00:00,12/30/1899 10:00:00,10.40,9.10,13.80,107.20,106.90,107.40,17.10,16.80
4451,7/5/2003 0:00:00,12/30/1899 11:00:00,10.40,8.40,19.60,107.50,107.10,107.80,17.20,17.10
4452,7/5/2003 0:00:00,12/30/1899 12:00:00,10.50,9.40,15.90,107.80,107.60,107.80,17.20,17.10
4453,7/5/2003 0:00:00,12/30/1899 13:00:00,10.50,9.80,11.40,107.80,107.80,107.90,17.30,17.10
4454,7/5/2003 0:00:00,12/30/1899 14:00:00,10.60,9.60,11.70,108.00,107.80,108.30,17.50,17.10
4455,7/5/2003 0:00:00,12/30/1899 15:00:00,10.70,9.40,11.70,108.10,107.90,108.30,17.60,17.20
4456,7/5/2003 0:00:00,12/30/1899 16:00:00,10.60,9.80,15.60,107.90,107.60,108.10,17.50,17.10
4457,7/5/2003 0:00:00,12/30/1899 17:00:00,10.70,8.40,11.80,107.90,107.80,108.10,17.70,17.10
4458,7/5/2003 0:00:00,12/30/1899 18:00:00,10.60,8.20,19.80,107.80,107.30,108.10,17.30,17.10
4459,7/5/2003 0:00:00,12/30/1899 19:00:00,10.30,9.50,10.70,107.20,107.00,107.50,17.20,17.10
4460,7/5/2003 0:00:00,12/30/1899 20:00:00,10.20,9.70,10.60,106.80,106.50,107.20,17.30,17.20
4461,7/5/2003 0:00:00,12/30/1899 21:00:00,10.00,9.80,10.30,106.60,106.30,106.80,17.30,17.20
4462,7/5/2003 0:00:00,12/30/1899 22:00:00,10.10,9.90,10.30,106.80,106.50,107.20,17.40,17.40
4463,7/5/2003 0:00:00,12/30/1899 23:00:00,10.10,9.70,10.40,106.90,106.60,107.20,17.20,17.40
4464,7/6/2003 0:00:00,12/30/1899 0:00:00,10.00,9.60,10.40,106.70,106.60,107.00,17.10,17.40
4465,7/6/2003 0:00:00,12/30/1899 1:00:00,10.00,9.60,10.90,106.70,106.50,106.80,17.20,17.40
4466,7/6/2003 0:00:00,12/30/1899 2:00:00,10.00,9.00,11.30,106.90,106.80,107.10,17.20,17.40
4467,7/6/2003 0:00:00,12/30/1899 3:00:00,10.00,9.20,10.80,107.00,106.80,107.10,17.20,17.40
4468,7/6/2003 0:00:00,12/30/1899 4:00:00,10.00,9.20,11.40,107.10,107.00,107.30,17.20,17.40
4469,7/6/2003 0:00:00,12/30/1899 5:00:00,10.10,8.70,10.90,107.30,107.10,107.50,17.30,17.40
4470,7/6/2003 0:00:00,12/30/1899 6:00:00,10.10,9.50,10.90,107.30,107.10,107.50,17.40,17.40
4471,7/6/2003 0:00:00,12/30/1899 7:00:00,10.10,9.20,11.40,107.20,107.10,107.50,17.40,17.40
4472,7/6/2003 0:00:00,12/30/1899 8:00:00,10.20,9.00,11.50,107.40,107.10,107.60,17.50,17.40
4473,7/6/2003 0:00:00,12/30/1899 9:00:00,10.30,9.30,11.10,107.50,107.30,107.80,17.50,17.20
4474,7/6/2003 0:00:00,12/30/1899 10:00:00,10.30,9.60,11.20,107.70,107.50,108.00,17.60,17.10
4475,7/6/2003 0:00:00,12/30/1899 11:00:00,10.40,9.30,11.70,108.00,107.60,108.10,17.60,17.10
4476,7/6/2003 0:00:00,12/30/1899 12:00:00,10.50,9.90,16.50,108.10,107.90,108.30,17.70,17.10
4477,7/6/2003 0:00:00,12/30/1899 13:00:00,10.40,9.90,10.70,108.30,108.10,108.40,17.80,17.50
4478,7/6/2003 0:00:00,12/30/1899 14:00:00,10.40,9.90,10.90,108.30,108.10,108.60,17.80,17.50
4479,7/6/2003 0:00:00,12/30/1899 15:00:00,10.40,10.00,10.70,108.20,108.10,108.50,17.80,17.50
4480,7/6/2003 0:00:00,12/30/1899 16:00:00,10.30,9.80,10.60,108.10,107.80,108.30,17.70,17.50
4481,7/6/2003 0:00:00,12/30/1899 17:00:00,10.30,9.80,10.50,108.00,107.60,108.10,18.00,17.50
4482,7/6/2003 0:00:00,12/30/1899 18:00:00,10.30,9.70,10.90,108.00,107.80,108.10,17.90,17.50
4483,7/6/2003 0:00:00,12/30/1899 19:00:00,10.20,9.10,11.90,107.40,106.80,107.80,17.50,17.50
4484,7/6/2003 0:00:00,12/30/1899 20:00:00,9.90,8.40,10.90,106.50,106.20,107.00,17.30,17.50
4485,7/6/2003 0:00:00,12/30/1899 21:00:00,9.80,8.20,10.70,106.40,106.20,106.80,17.50,17.60
4486,7/6/2003 0:00:00,12/30/1899 22:00:00,9.90,8.40,12.60,106.80,106.70,107.20,17.70,17.60
4487,7/6/2003 0:00:00,12/30/1899 23:00:00,9.90,8.30,12.10,107.10,107.00,107.30,17.60,17.80
4488,7/7/2003 0:00:00,12/30/1899 0:00:00,9.90,8.90,12.30,107.00,106.80,107.30,17.50,17.80
4489,7/7/2003 0:00:00,12/30/1899 1:00:00,9.90,8.70,11.70,106.90,106.80,107.20,17.60,17.80
4490,7/7/2003 0:00:00,12/30/1899 2:00:00,9.90,9.00,11.10,106.90,106.80,107.20,17.50,17.80
4491,7/7/2003 0:00:00,12/30/1899 3:00:00,9.90,7.40,12.20,106.80,106.70,107.00,17.50,17.80
4492,7/7/2003 0:00:00,12/30/1899 4:00:00,9.90,7.90,11.00,107.00,106.80,107.20,17.50,17.80
4493,7/7/2003 0:00:00,12/30/1899 5:00:00,10.00,8.70,12.30,107.20,107.00,107.30,17.50,17.80
4494,7/7/2003 0:00:00,12/30/1899 6:00:00,9.90,7.10,12.00,107.10,107.00,107.50,17.60,17.80
4495,7/7/2003 0:00:00,12/30/1899 7:00:00,10.00,7.90,12.60,107.20,107.00,107.30,17.60,17.80
4496,7/7/2003 0:00:00,12/30/1899 8:00:00,10.10,6.90,13.60,107.30,107.10,107.30,17.60,17.80
4497,7/7/2003 0:00:00,12/30/1899 9:00:00,10.00,9.30,11.60,107.20,107.00,107.30,17.50,17.60
4498,7/7/2003 0:00:00,12/30/1899 10:00:00,10.10,9.20,11.40,107.30,107.10,107.50,17.60,17.50
4499,7/7/2003 0:00:00,12/30/1899 11:00:00,10.20,7.30,12.00,107.60,107.50,107.80,17.70,17.50
4500,7/7/2003 0:00:00,12/30/1899 12:00:00,10.30,6.70,13.90,107.80,107.60,108.00,17.70,17.50
4501,7/7/2003 0:00:00,12/30/1899 13:00:00,10.40,8.70,19.10,107.90,107.80,108.10,17.80,17.50
4502,7/7/2003 0:00:00,12/30/1899 14:00:00,10.40,9.20,12.30,108.00,107.80,108.10,17.80,17.50
4503,7/7/2003 0:00:00,12/30/1899 15:00:00,10.40,8.70,11.90,107.90,107.60,108.00,17.70,17.50
4504,7/7/2003 0:00:00,12/30/1899 16:00:00,10.40,7.30,13.40,107.60,107.30,107.80,17.70,17.50
4505,7/7/2003 0:00:00,12/30/1899 17:00:00,10.30,8.60,12.20,107.50,107.20,107.80,17.70,17.50
4506,7/7/2003 0:00:00,12/30/1899 18:00:00,10.30,8.80,12.70,107.20,106.70,107.70,17.60,17.50
4507,7/7/2003 0:00:00,12/30/1899 19:00:00,10.20,8.50,11.60,107.10,106.70,107.30,17.60,17.50
4508,7/7/2003 0:00:00,12/30/1899 20:00:00,10.00,8.30,11.20,106.60,106.20,107.20,17.50,17.60
4509,7/7/2003 0:00:00,12/30/1899 21:00:00,9.90,7.60,11.80,106.20,106.00,106.30,17.50,17.60
4510,7/7/2003 0:00:00,12/30/1899 22:00:00,9.90,8.40,12.20,106.50,106.20,106.80,17.60,17.60
4511,7/7/2003 0:00:00,12/30/1899 23:00:00,9.90,8.70,11.30,106.90,106.70,107.20,17.60,17.80
4512,7/8/2003 0:00:00,12/30/1899 0:00:00,10.00,8.30,12.50,107.00,106.80,107.20,17.50,17.80
4513,7/8/2003 0:00:00,12/30/1899 1:00:00,10.00,7.40,13.10,106.90,106.70,107.00,17.60,17.80
4514,7/8/2003 0:00:00,12/30/1899 2:00:00,10.50,7.40,15.30,107.10,106.80,107.20,17.60,17.80
4515,7/8/2003 0:00:00,12/30/1899 3:00:00,10.40,9.00,11.80,107.10,107.00,107.30,17.50,17.80
4516,7/8/2003 0:00:00,12/30/1899 4:00:00,10.90,8.20,12.80,107.10,107.00,107.30,17.50,17.80
4517,7/8/2003 0:00:00,12/30/1899 5:00:00,10.40,8.80,14.80,107.20,107.00,107.20,17.50,17.80
4518,7/8/2003 0:00:00,12/30/1899 6:00:00,9.70,9.40,10.10,107.00,106.80,107.20,17.50,17.80
4519,7/8/2003 0:00:00,12/30/1899 7:00:00,9.70,9.60,9.90,107.00,106.80,107.20,17.50,17.80
4520,7/8/2003 0:00:00,12/30/1899 8:00:00,9.90,9.60,10.10,107.00,106.80,107.30,17.50,17.80
4521,7/8/2003 0:00:00,12/30/1899 9:00:00,10.00,9.70,10.30,107.00,106.80,107.20,17.60,17.60
4522,7/8/2003 0:00:00,12/30/1899 10:00:00,10.10,9.80,10.40,107.30,107.00,107.60,17.70,17.60
4523,7/8/2003 0:00:00,12/30/1899 11:00:00,10.20,9.50,10.70,107.70,107.50,108.00,17.80,17.60
4524,7/8/2003 0:00:00,12/30/1899 12:00:00,10.30,8.20,12.20,107.90,107.60,108.00,17.80,17.50
4525,7/8/2003 0:00:00,12/30/1899 13:00:00,10.10,8.70,12.70,107.50,107.00,108.10,17.60,17.60
4526,7/8/2003 0:00:00,12/30/1899 14:00:00,10.20,8.70,12.00,107.40,107.00,107.60,17.80,17.60
4527,7/8/2003 0:00:00,12/30/1899 15:00:00,10.20,9.10,11.90,107.40,107.10,107.80,17.90,17.60
4528,7/8/2003 0:00:00,12/30/1899 16:00:00,10.30,9.50,12.60,107.60,107.40,107.80,18.00,17.60
4529,7/8/2003 0:00:00,12/30/1899 17:00:00,10.20,9.30,11.60,107.30,107.00,107.80,17.80,17.50
4530,7/8/2003 0:00:00,12/30/1899 18:00:00,10.20,8.40,11.00,107.00,106.80,107.50,17.70,17.60
4531,7/8/2003 0:00:00,12/30/1899 19:00:00,9.90,9.10,11.30,106.40,106.00,107.00,17.50,17.60
4532,7/8/2003 0:00:00,12/30/1899 20:00:00,9.80,8.40,11.00,106.20,105.80,106.50,17.40,17.60
4533,7/8/2003 0:00:00,12/30/1899 21:00:00,9.70,8.50,11.40,106.00,105.80,106.10,17.50,17.60
4534,7/8/2003 0:00:00,12/30/1899 22:00:00,9.70,8.70,12.30,106.00,106.00,106.30,17.40,17.60
4535,7/8/2003 0:00:00,12/30/1899 23:00:00,9.80,8.80,10.50,106.10,105.80,106.50,17.50,17.80
4536,7/9/2003 0:00:00,12/30/1899 0:00:00,9.80,8.20,11.70,106.30,106.10,106.60,17.50,17.80
4537,7/9/2003 0:00:00,12/30/1899 1:00:00,10.10,8.60,11.60,106.50,106.30,106.80,17.60,17.80
4538,7/9/2003 0:00:00,12/30/1899 2:00:00,10.40,9.30,12.00,106.60,106.40,106.80,17.60,17.80
4539,7/9/2003 0:00:00,12/30/1899 3:00:00,10.90,9.80,12.10,106.80,106.60,106.90,17.60,17.80
4540,7/9/2003 0:00:00,12/30/1899 4:00:00,11.40,10.10,12.50,106.90,106.80,107.10,17.70,17.80
4541,7/9/2003 0:00:00,12/30/1899 5:00:00,12.00,10.70,13.70,106.80,106.60,107.10,17.80,17.90
4542,7/9/2003 0:00:00,12/30/1899 6:00:00,12.50,11.50,13.50,107.00,106.90,107.30,17.80,17.80
4543,7/9/2003 0:00:00,12/30/1899 7:00:00,11.00,9.80,16.20,107.00,106.60,107.10,17.70,17.90
4544,7/9/2003 0:00:00,12/30/1899 8:00:00,9.90,9.70,10.10,106.70,106.60,106.90,17.70,17.80
4545,7/9/2003 0:00:00,12/30/1899 9:00:00,10.00,9.60,10.20,106.70,106.60,106.70,17.80,17.60
4546,7/9/2003 0:00:00,12/30/1899 10:00:00,10.00,9.30,10.50,106.70,106.60,106.90,17.80,17.50
4547,7/9/2003 0:00:00,12/30/1899 11:00:00,10.10,10.00,10.30,107.10,106.90,107.20,17.80,17.50
4548,7/9/2003 0:00:00,12/30/1899 12:00:00,10.20,9.60,10.40,107.20,107.10,107.40,17.90,17.50
4549,7/9/2003 0:00:00,12/30/1899 13:00:00,10.20,8.70,11.00,107.30,107.10,107.40,18.00,17.50
4550,7/9/2003 0:00:00,12/30/1899 14:00:00,10.20,9.30,12.70,107.40,107.20,107.60,18.20,17.60
4551,7/9/2003 0:00:00,12/30/1899 15:00:00,10.30,8.90,11.90,107.50,107.40,107.70,18.20,17.50
4552,7/9/2003 0:00:00,12/30/1899 16:00:00,10.20,9.10,11.50,107.20,106.90,107.60,18.00,17.50
4553,7/9/2003 0:00:00,12/30/1899 17:00:00,10.10,8.20,11.50,106.80,106.30,107.10,17.80,17.50
4554,7/9/2003 0:00:00,12/30/1899 18:00:00,10.10,9.00,10.90,106.60,106.40,106.80,17.90,17.50
4555,7/9/2003 0:00:00,12/30/1899 19:00:00,10.10,9.40,10.80,106.40,106.10,106.60,17.90,17.60
4556,7/9/2003 0:00:00,12/30/1899 20:00:00,9.90,8.70,11.20,105.90,105.60,106.30,17.80,17.60
4557,7/9/2003 0:00:00,12/30/1899 21:00:00,9.90,9.30,10.50,105.80,105.60,106.10,17.70,17.60
4558,7/9/2003 0:00:00,12/30/1899 22:00:00,9.80,7.90,11.20,106.10,105.60,106.40,17.80,17.60
4559,7/9/2003 0:00:00,12/30/1899 23:00:00,9.80,8.60,11.30,106.40,106.10,106.60,17.90,17.80
4560,7/10/2003 0:00:00,12/30/1899 0:00:00,9.80,8.60,11.10,106.40,106.30,106.60,18.00,17.80
4561,7/10/2003 0:00:00,12/30/1899 1:00:00,9.80,8.50,11.50,106.30,106.30,106.60,17.90,17.80
4562,7/10/2003 0:00:00,12/30/1899 2:00:00,9.80,8.10,10.70,106.30,106.10,106.60,17.90,17.80
4563,7/10/2003 0:00:00,12/30/1899 3:00:00,9.70,8.40,11.80,106.20,106.10,106.40,17.90,17.80
4564,7/10/2003 0:00:00,12/30/1899 4:00:00,9.90,9.10,16.40,106.30,106.10,106.40,17.80,17.80
4565,7/10/2003 0:00:00,12/30/1899 5:00:00,9.80,9.50,10.10,106.10,106.10,106.40,17.80,17.80
4566,7/10/2003 0:00:00,12/30/1899 6:00:00,9.70,9.30,10.00,106.30,106.30,106.40,17.80,17.80
4567,7/10/2003 0:00:00,12/30/1899 7:00:00,9.80,9.20,10.10,106.40,106.10,106.60,17.90,17.80
4568,7/10/2003 0:00:00,12/30/1899 8:00:00,9.80,9.30,10.20,106.50,106.40,106.60,18.00,17.80
4569,7/10/2003 0:00:00,12/30/1899 9:00:00,9.90,9.50,10.40,106.60,106.40,106.70,18.00,17.80
4570,7/10/2003 0:00:00,12/30/1899 10:00:00,9.90,9.20,10.60,106.70,106.40,106.70,17.90,17.80
4571,7/10/2003 0:00:00,12/30/1899 11:00:00,10.00,9.20,11.00,106.80,106.60,106.90,18.00,17.70
4572,7/10/2003 0:00:00,12/30/1899 12:00:00,10.10,9.20,10.90,106.90,106.70,107.10,18.00,17.70
4573,7/10/2003 0:00:00,12/30/1899 13:00:00,10.10,9.10,11.00,106.90,106.90,107.10,18.10,17.80
4574,7/10/2003 0:00:00,12/30/1899 14:00:00,10.10,9.00,11.50,107.00,106.70,107.10,18.10,17.80
4575,7/10/2003 0:00:00,12/30/1899 15:00:00,10.10,8.80,11.80,106.90,106.70,107.10,18.20,17.80
4576,7/10/2003 0:00:00,12/30/1899 16:00:00,10.10,9.20,11.20,106.60,106.30,106.90,18.00,17.80
4577,7/10/2003 0:00:00,12/30/1899 17:00:00,10.00,9.10,10.90,106.40,106.30,106.60,18.00,17.80
4578,7/10/2003 0:00:00,12/30/1899 18:00:00,9.90,9.10,10.80,106.10,105.80,106.40,18.00,17.80
4579,7/10/2003 0:00:00,12/30/1899 19:00:00,9.70,9.20,10.70,105.80,105.50,106.10,17.80,17.80
4580,7/10/2003 0:00:00,12/30/1899 20:00:00,9.60,7.60,10.60,105.40,105.30,105.60,17.80,17.80
4581,7/10/2003 0:00:00,12/30/1899 21:00:00,9.60,8.80,10.70,105.50,105.10,105.80,17.90,17.90
4582,7/10/2003 0:00:00,12/30/1899 22:00:00,9.80,8.70,10.40,106.10,105.80,106.40,18.00,17.90
4583,7/10/2003 0:00:00,12/30/1899 23:00:00,9.80,8.90,11.20,106.30,105.90,106.40,17.90,18.10
4584,7/11/2003 0:00:00,12/30/1899 0:00:00,9.80,8.70,10.60,106.40,106.10,106.40,17.80,18.10
4585,7/11/2003 0:00:00,12/30/1899 1:00:00,9.60,8.30,11.00,106.10,105.90,106.40,17.70,18.10
4586,7/11/2003 0:00:00,12/30/1899 2:00:00,9.60,7.80,11.20,106.00,105.80,106.10,17.70,18.10
4587,7/11/2003 0:00:00,12/30/1899 3:00:00,9.80,8.70,19.50,106.10,106.00,106.30,17.80,17.90
4588,7/11/2003 0:00:00,12/30/1899 4:00:00,9.60,9.30,9.90,106.10,106.00,106.50,17.60,17.90
4589,7/11/2003 0:00:00,12/30/1899 5:00:00,9.60,9.30,9.70,106.10,106.00,106.30,17.60,17.90
4590,7/11/2003 0:00:00,12/30/1899 6:00:00,9.60,9.30,10.00,106.20,106.00,106.30,17.60,17.90
4591,7/11/2003 0:00:00,12/30/1899 7:00:00,9.60,9.20,10.00,106.30,106.10,106.40,17.60,17.90
4592,7/11/2003 0:00:00,12/30/1899 8:00:00,9.70,9.10,10.20,106.40,106.30,106.60,17.80,17.90
4593,7/11/2003 0:00:00,12/30/1899 9:00:00,9.80,9.50,10.40,106.50,106.30,106.80,17.80,17.80
4594,7/11/2003 0:00:00,12/30/1899 10:00:00,9.90,9.20,10.60,106.80,106.40,106.90,17.90,17.80
4595,7/11/2003 0:00:00,12/30/1899 11:00:00,10.00,9.60,10.80,106.80,106.60,107.10,17.90,17.70
4596,7/11/2003 0:00:00,12/30/1899 12:00:00,9.90,8.80,12.10,106.70,106.40,106.90,17.90,17.70
4597,7/11/2003 0:00:00,12/30/1899 13:00:00,10.00,9.00,11.20,106.70,106.40,106.90,18.10,17.80
4598,7/11/2003 0:00:00,12/30/1899 14:00:00,10.00,7.30,12.00,106.90,106.60,106.90,18.20,17.80
4599,7/11/2003 0:00:00,12/30/1899 15:00:00,10.00,8.70,11.20,106.80,106.60,106.90,18.20,17.80
4600,7/11/2003 0:00:00,12/30/1899 16:00:00,10.00,7.80,11.90,106.60,106.40,106.80,18.20,17.80
4601,7/11/2003 0:00:00,12/30/1899 17:00:00,9.90,8.60,13.00,106.40,106.10,106.80,18.10,17.80
4602,7/11/2003 0:00:00,12/30/1899 18:00:00,9.90,7.20,12.10,106.10,105.80,106.50,17.90,17.80
4603,7/11/2003 0:00:00,12/30/1899 19:00:00,9.70,8.90,10.90,105.90,105.60,106.00,17.80,17.80
4604,7/11/2003 0:00:00,12/30/1899 20:00:00,9.70,8.70,10.40,105.70,105.50,106.00,17.80,17.80
4605,7/11/2003 0:00:00,12/30/1899 21:00:00,9.70,8.10,12.40,105.70,105.50,106.10,17.90,17.90
4606,7/11/2003 0:00:00,12/30/1899 22:00:00,9.80,8.10,11.70,106.00,105.80,106.30,17.90,17.90
4607,7/11/2003 0:00:00,12/30/1899 23:00:00,9.80,9.20,10.60,106.10,106.10,106.50,17.90,17.90
4608,7/12/2003 0:00:00,12/30/1899 0:00:00,9.80,8.60,11.50,106.20,106.10,106.50,17.80,18.10
4609,7/12/2003 0:00:00,12/30/1899 1:00:00,9.70,9.10,11.00,106.20,106.00,106.30,17.80,18.10
4610,7/12/2003 0:00:00,12/30/1899 2:00:00,10.10,9.10,11.50,106.30,106.10,106.50,17.80,18.10
4611,7/12/2003 0:00:00,12/30/1899 3:00:00,10.50,9.20,11.80,106.40,106.10,106.60,17.80,18.10
4612,7/12/2003 0:00:00,12/30/1899 4:00:00,11.10,8.90,13.50,106.50,106.30,106.60,17.80,18.10
4613,7/12/2003 0:00:00,12/30/1899 5:00:00,11.70,10.60,14.80,106.40,106.10,106.60,17.80,18.10
4614,7/12/2003 0:00:00,12/30/1899 6:00:00,12.20,9.50,15.10,106.20,106.10,106.50,17.80,18.10
4615,7/12/2003 0:00:00,12/30/1899 7:00:00,12.70,10.90,14.50,106.30,106.10,106.40,17.90,18.10
4616,7/12/2003 0:00:00,12/30/1899 8:00:00,11.70,9.60,18.70,106.30,106.10,106.60,18.00,18.10
4617,7/12/2003 0:00:00,12/30/1899 9:00:00,9.80,9.50,10.00,106.40,106.30,106.60,18.00,17.80
4618,7/12/2003 0:00:00,12/30/1899 10:00:00,9.80,9.60,10.10,106.40,106.40,106.60,18.00,17.90
4619,7/12/2003 0:00:00,12/30/1899 11:00:00,10.00,9.80,10.50,106.60,106.40,106.80,18.10,17.80
4620,7/12/2003 0:00:00,12/30/1899 12:00:00,10.00,9.50,10.70,106.70,106.40,106.80,18.10,17.80
4621,7/12/2003 0:00:00,12/30/1899 13:00:00,9.90,9.00,11.20,106.60,106.30,106.80,18.20,17.90
4622,7/12/2003 0:00:00,12/30/1899 14:00:00,9.80,8.80,10.80,106.50,106.30,106.60,18.10,17.90
4623,7/12/2003 0:00:00,12/30/1899 15:00:00,9.80,8.90,10.50,106.20,106.00,106.60,17.90,17.90
4624,7/12/2003 0:00:00,12/30/1899 16:00:00,9.70,8.10,10.60,106.00,105.80,106.30,17.90,17.90
4625,7/12/2003 0:00:00,12/30/1899 17:00:00,9.80,9.00,15.70,106.00,105.80,106.10,18.00,17.90
4626,7/12/2003 0:00:00,12/30/1899 18:00:00,9.80,9.40,10.10,105.90,105.60,106.10,18.00,17.90
4627,7/12/2003 0:00:00,12/30/1899 19:00:00,9.70,8.50,10.50,105.70,105.30,106.00,17.90,17.90
4628,7/12/2003 0:00:00,12/30/1899 20:00:00,9.50,8.30,14.50,105.30,105.00,105.50,17.80,17.90
4629,7/12/2003 0:00:00,12/30/1899 21:00:00,9.50,9.20,9.80,105.30,105.20,105.70,17.80,18.00
4630,7/12/2003 0:00:00,12/30/1899 22:00:00,9.50,8.70,10.10,105.70,105.50,105.80,17.90,18.00
4631,7/12/2003 0:00:00,12/30/1899 23:00:00,9.60,6.50,11.60,106.00,105.80,106.30,17.90,18.00
4632,7/13/2003 0:00:00,12/30/1899 0:00:00,9.60,8.50,11.10,106.30,106.10,106.50,17.90,18.20
4633,7/13/2003 0:00:00,12/30/1899 1:00:00,9.60,6.20,11.80,106.50,106.30,106.60,17.90,18.20
4634,7/13/2003 0:00:00,12/30/1899 2:00:00,9.50,8.70,10.70,106.50,106.10,106.60,17.90,18.20
4635,7/13/2003 0:00:00,12/30/1899 3:00:00,9.50,7.80,12.10,106.50,106.30,106.60,17.90,18.20
4636,7/13/2003 0:00:00,12/30/1899 4:00:00,9.60,8.80,11.00,106.50,106.30,106.80,17.90,18.20
4637,7/13/2003 0:00:00,12/30/1899 5:00:00,9.50,8.30,10.40,106.60,106.50,106.80,17.90,18.20
4638,7/13/2003 0:00:00,12/30/1899 6:00:00,9.50,8.10,11.30,106.60,106.50,106.80,17.90,18.20
4639,7/13/2003 0:00:00,12/30/1899 7:00:00,9.60,8.90,10.40,106.70,106.50,107.00,18.00,18.20
4640,7/13/2003 0:00:00,12/30/1899 8:00:00,9.60,8.40,12.50,106.70,106.40,107.00,18.00,18.20
4641,7/13/2003 0:00:00,12/30/1899 9:00:00,10.00,8.90,11.60,106.60,106.40,106.80,18.00,18.00
4642,7/13/2003 0:00:00,12/30/1899 10:00:00,10.60,9.20,12.60,106.50,106.40,106.80,18.10,17.90
4643,7/13/2003 0:00:00,12/30/1899 11:00:00,11.70,10.70,12.70,106.60,106.40,106.90,18.20,17.90
4644,7/13/2003 0:00:00,12/30/1899 12:00:00,11.90,10.00,13.20,106.70,106.60,106.90,18.20,17.90
4645,7/13/2003 0:00:00,12/30/1899 13:00:00,10.70,9.60,19.00,106.70,106.60,106.90,18.20,17.90
4646,7/13/2003 0:00:00,12/30/1899 14:00:00,9.60,9.40,9.80,106.70,106.60,107.00,18.20,18.10
4647,7/13/2003 0:00:00,12/30/1899 15:00:00,9.40,9.10,9.60,106.50,106.30,106.80,18.10,18.10
4648,7/13/2003 0:00:00,12/30/1899 16:00:00,9.30,9.20,9.50,106.20,106.00,106.50,18.10,18.10
4649,7/13/2003 0:00:00,12/30/1899 17:00:00,9.30,9.10,9.40,106.10,106.00,106.10,18.10,18.10
4650,7/13/2003 0:00:00,12/30/1899 18:00:00,9.30,9.20,9.40,106.00,105.80,106.30,18.10,18.10
4651,7/13/2003 0:00:00,12/30/1899 19:00:00,9.20,9.00,9.30,105.90,105.70,106.10,18.00,18.10
4652,7/13/2003 0:00:00,12/30/1899 20:00:00,9.20,8.90,9.50,105.80,105.50,106.00,18.10,18.10
4653,7/13/2003 0:00:00,12/30/1899 21:00:00,9.20,8.60,9.60,105.90,105.70,106.00,18.20,18.20
4654,7/13/2003 0:00:00,12/30/1899 22:00:00,9.20,8.90,9.60,105.90,105.60,106.10,18.10,18.20
4655,7/13/2003 0:00:00,12/30/1899 23:00:00,9.30,8.80,10.00,106.10,106.00,106.30,18.00,18.20
4656,7/14/2003 0:00:00,12/30/1899 0:00:00,9.30,8.50,10.30,106.30,106.10,106.50,17.90,18.40
4657,7/14/2003 0:00:00,12/30/1899 1:00:00,9.20,7.80,10.60,106.20,106.00,106.50,17.90,18.40
4658,7/14/2003 0:00:00,12/30/1899 2:00:00,9.30,8.60,10.80,106.40,106.10,106.60,18.00,18.40
4659,7/14/2003 0:00:00,12/30/1899 3:00:00,9.30,7.30,11.00,106.60,106.40,106.80,18.00,18.40
4660,7/14/2003 0:00:00,12/30/1899 4:00:00,9.40,8.40,10.90,106.70,106.60,106.80,18.10,18.40
4661,7/14/2003 0:00:00,12/30/1899 5:00:00,9.30,8.20,11.20,106.70,106.40,106.90,18.20,18.40
4662,7/14/2003 0:00:00,12/30/1899 6:00:00,9.30,8.20,11.20,106.90,106.60,106.90,18.30,18.40
4663,7/14/2003 0:00:00,12/30/1899 7:00:00,9.40,8.30,11.40,106.90,106.80,107.10,18.30,18.50
4664,7/14/2003 0:00:00,12/30/1899 8:00:00,9.40,8.30,10.40,106.80,106.80,106.90,18.40,18.40
4665,7/14/2003 0:00:00,12/30/1899 9:00:00,9.40,8.20,10.90,106.80,106.40,106.80,18.40,18.40
4666,7/14/2003 0:00:00,12/30/1899 10:00:00,9.40,8.50,11.30,106.60,106.40,106.80,18.40,18.30
4667,7/14/2003 0:00:00,12/30/1899 11:00:00,9.50,7.70,10.80,106.80,106.60,106.90,18.50,18.20
4668,7/14/2003 0:00:00,12/30/1899 12:00:00,9.60,7.70,11.50,106.90,106.60,106.90,18.70,18.30
4669,7/14/2003 0:00:00,12/30/1899 13:00:00,9.60,8.40,11.40,107.00,106.70,107.10,18.80,18.30
4670,7/14/2003 0:00:00,12/30/1899 14:00:00,9.70,8.60,12.00,107.00,106.80,107.10,18.70,18.30
4671,7/14/2003 0:00:00,12/30/1899 15:00:00,9.70,8.50,13.10,106.90,106.80,107.10,18.70,18.30
4672,7/14/2003 0:00:00,12/30/1899 16:00:00,9.60,7.60,11.60,106.70,106.40,106.90,18.60,18.30
4673,7/14/2003 0:00:00,12/30/1899 17:00:00,9.60,8.30,11.30,106.60,106.40,106.80,18.70,18.30
4674,7/14/2003 0:00:00,12/30/1899 18:00:00,9.60,8.30,11.60,106.40,106.30,106.60,18.60,18.30
4675,7/14/2003 0:00:00,12/30/1899 19:00:00,9.50,7.80,10.50,106.20,106.00,106.50,18.60,18.30
4676,7/14/2003 0:00:00,12/30/1899 20:00:00,9.40,8.00,11.50,105.80,105.50,106.10,18.50,18.30
4677,7/14/2003 0:00:00,12/30/1899 21:00:00,9.30,7.90,10.60,105.60,105.50,106.00,18.40,18.40
4678,7/14/2003 0:00:00,12/30/1899 22:00:00,9.30,8.10,10.20,105.80,105.60,106.10,18.40,18.40
4679,7/14/2003 0:00:00,12/30/1899 23:00:00,9.40,8.40,10.50,106.20,106.00,106.40,18.60,18.60
4680,7/15/2003 0:00:00,12/30/1899 0:00:00,9.40,7.00,11.10,106.40,106.30,106.60,18.50,18.60
4681,7/15/2003 0:00:00,12/30/1899 1:00:00,9.30,8.20,10.40,106.40,106.30,106.60,18.40,18.60
4682,7/15/2003 0:00:00,12/30/1899 2:00:00,9.40,7.80,11.20,106.40,106.10,106.60,18.50,18.60
4683,7/15/2003 0:00:00,12/30/1899 3:00:00,9.50,8.60,10.20,106.60,106.40,106.80,18.50,18.60
4684,7/15/2003 0:00:00,12/30/1899 4:00:00,9.50,8.00,11.40,106.70,106.40,106.90,18.40,18.60
4685,7/15/2003 0:00:00,12/30/1899 5:00:00,9.40,7.20,12.70,106.50,106.30,106.80,18.50,18.60
4686,7/15/2003 0:00:00,12/30/1899 6:00:00,9.40,7.20,11.20,106.40,106.30,106.80,18.40,18.60
4687,7/15/2003 0:00:00,12/30/1899 7:00:00,9.50,6.90,11.50,106.80,106.60,106.90,18.40,18.60
4688,7/15/2003 0:00:00,12/30/1899 8:00:00,9.60,7.20,11.00,106.80,106.60,106.90,18.50,18.60
4689,7/15/2003 0:00:00,12/30/1899 9:00:00,9.60,4.20,12.80,106.70,106.40,106.90,18.50,18.30
4690,7/15/2003 0:00:00,12/30/1899 10:00:00,9.60,2.50,12.20,106.80,106.40,106.90,18.60,18.30
4691,7/15/2003 0:00:00,12/30/1899 11:00:00,9.60,8.00,10.60,106.80,106.40,107.00,18.70,18.20
4692,7/15/2003 0:00:00,12/30/1899 12:00:00,9.70,7.50,12.10,106.80,106.60,107.00,18.80,18.20
4693,7/15/2003 0:00:00,12/30/1899 13:00:00,9.60,6.10,13.40,106.50,106.30,107.00,18.70,18.30
4694,7/15/2003 0:00:00,12/30/1899 14:00:00,9.60,7.90,11.10,106.60,106.30,106.80,18.80,18.30
4695,7/15/2003 0:00:00,12/30/1899 15:00:00,9.60,7.80,10.80,106.50,106.30,106.80,18.90,18.30
4696,7/15/2003 0:00:00,12/30/1899 16:00:00,9.70,8.10,12.30,106.40,106.30,106.60,18.80,18.30
4697,7/15/2003 0:00:00,12/30/1899 17:00:00,9.50,7.30,11.40,106.30,106.10,106.50,18.70,18.30
4698,7/15/2003 0:00:00,12/30/1899 18:00:00,9.50,8.00,10.80,106.10,106.00,106.30,18.80,18.30
4699,7/15/2003 0:00:00,12/30/1899 19:00:00,9.50,4.30,12.60,106.10,106.00,106.50,18.90,18.30
4700,7/15/2003 0:00:00,12/30/1899 20:00:00,9.40,7.30,12.10,105.90,105.70,106.20,18.80,18.30
4701,7/15/2003 0:00:00,12/30/1899 21:00:00,9.40,7.90,11.10,105.80,105.70,106.00,18.60,18.40
4702,7/15/2003 0:00:00,12/30/1899 22:00:00,9.30,7.70,10.80,105.80,105.50,106.00,18.60,18.40
4703,7/15/2003 0:00:00,12/30/1899 23:00:00,9.30,7.00,11.10,106.00,105.60,106.10,18.60,18.40
4704,7/16/2003 0:00:00,12/30/1899 0:00:00,9.30,7.70,10.80,105.90,105.70,106.10,18.60,18.40
4705,7/16/2003 0:00:00,12/30/1899 1:00:00,9.50,7.90,16.80,106.10,106.00,106.10,18.60,18.40
4706,7/16/2003 0:00:00,12/30/1899 2:00:00,9.40,8.00,11.10,106.10,106.00,106.30,18.50,18.40
4707,7/16/2003 0:00:00,12/30/1899 3:00:00,9.30,6.50,11.30,106.20,106.10,106.30,18.50,18.60
4708,7/16/2003 0:00:00,12/30/1899 4:00:00,9.40,7.10,11.30,106.50,106.10,106.80,18.70,18.60
4709,7/16/2003 0:00:00,12/30/1899 5:00:00,9.40,6.40,10.90,106.50,106.30,106.80,18.70,18.60
4710,7/16/2003 0:00:00,12/30/1899 6:00:00,9.50,7.80,16.10,106.40,106.30,106.60,18.80,18.60
4711,7/16/2003 0:00:00,12/30/1899 7:00:00,9.50,9.10,10.80,106.60,106.30,106.80,18.80,18.60
4712,7/16/2003 0:00:00,12/30/1899 8:00:00,9.40,9.00,9.80,106.60,106.30,106.60,18.70,18.40
4713,7/16/2003 0:00:00,12/30/1899 9:00:00,9.20,8.90,10.70,106.40,106.10,106.60,18.80,18.70
4714,7/16/2003 0:00:00,12/30/1899 10:00:00,9.30,9.00,19.40,106.40,106.10,106.80,18.80,18.70
4715,7/16/2003 0:00:00,12/30/1899 11:00:00,8.80,8.60,9.00,108.10,106.30,109.40,18.90,18.60
4716,7/16/2003 0:00:00,12/30/1899 12:00:00,8.80,8.70,8.80,109.00,108.70,109.40,19.00,18.60
4717,7/16/2003 0:00:00,12/30/1899 13:00:00,8.80,8.60,8.80,109.00,108.90,109.20,18.90,18.70
4718,7/16/2003 0:00:00,12/30/1899 14:00:00,8.70,8.60,8.80,108.90,108.70,109.20,18.90,18.70
4719,7/16/2003 0:00:00,12/30/1899 15:00:00,8.60,8.50,8.70,108.90,108.60,109.20,19.00,18.60
4720,7/16/2003 0:00:00,12/30/1899 16:00:00,8.60,8.50,8.80,109.00,108.70,109.20,19.00,18.70
4721,7/16/2003 0:00:00,12/30/1899 17:00:00,8.60,8.50,8.70,108.80,108.60,109.20,19.00,18.60
4722,7/16/2003 0:00:00,12/30/1899 18:00:00,8.60,8.50,8.70,108.70,108.60,109.10,18.80,18.70
4723,7/16/2003 0:00:00,12/30/1899 19:00:00,8.50,8.50,8.60,108.50,108.20,108.70,18.70,18.60
4724,7/16/2003 0:00:00,12/30/1899 20:00:00,8.50,8.30,8.60,108.30,108.10,108.60,18.80,18.70
4725,7/16/2003 0:00:00,12/30/1899 21:00:00,8.40,8.30,8.50,108.20,108.10,108.60,18.80,18.80
4726,7/16/2003 0:00:00,12/30/1899 22:00:00,8.40,8.30,8.50,108.40,108.20,108.60,18.80,18.80
4727,7/16/2003 0:00:00,12/30/1899 23:00:00,8.40,8.00,8.50,108.50,108.20,108.60,18.70,18.80
4728,7/17/2003 0:00:00,12/30/1899 0:00:00,8.30,8.20,8.50,108.40,108.20,108.60,18.70,18.80
4729,7/17/2003 0:00:00,12/30/1899 1:00:00,8.30,7.80,8.80,108.50,108.20,108.70,18.70,18.80
4730,7/17/2003 0:00:00,12/30/1899 2:00:00,8.30,8.00,8.50,108.50,108.40,108.70,18.70,19.00
4731,7/17/2003 0:00:00,12/30/1899 3:00:00,8.20,7.80,8.60,108.40,108.40,108.70,18.70,19.00
4732,7/17/2003 0:00:00,12/30/1899 4:00:00,8.20,8.00,9.00,108.50,108.40,108.70,18.80,19.00
4733,7/17/2003 0:00:00,12/30/1899 5:00:00,8.30,8.00,8.60,108.60,108.40,108.90,18.80,19.00
4734,7/17/2003 0:00:00,12/30/1899 6:00:00,8.30,8.30,8.50,108.60,108.40,108.90,18.80,19.00
4735,7/17/2003 0:00:00,12/30/1899 7:00:00,8.30,8.10,8.40,108.60,108.40,108.70,19.00,19.00
4736,7/17/2003 0:00:00,12/30/1899 8:00:00,8.20,6.90,9.20,108.60,108.40,108.70,19.00,18.80
4737,7/17/2003 0:00:00,12/30/1899 9:00:00,8.10,7.90,9.20,108.60,108.40,108.80,19.10,18.90
4738,7/17/2003 0:00:00,12/30/1899 10:00:00,8.20,7.80,8.60,109.10,108.50,109.50,19.10,18.90
4739,7/17/2003 0:00:00,12/30/1899 11:00:00,8.20,7.70,9.30,109.10,108.70,109.50,19.20,18.80
4740,7/17/2003 0:00:00,12/30/1899 12:00:00,8.30,7.60,8.90,109.00,108.70,109.20,19.20,18.80
4741,7/17/2003 0:00:00,12/30/1899 13:00:00,8.30,7.90,8.90,108.90,108.70,109.00,19.20,18.80
4742,7/17/2003 0:00:00,12/30/1899 14:00:00,8.20,7.60,8.70,108.80,108.70,109.00,19.20,18.90
4743,7/17/2003 0:00:00,12/30/1899 15:00:00,8.30,7.40,8.90,108.80,108.70,109.00,19.20,18.90
4744,7/17/2003 0:00:00,12/30/1899 16:00:00,8.20,7.40,8.60,108.70,108.50,109.00,19.20,18.90
4745,7/17/2003 0:00:00,12/30/1899 17:00:00,8.20,7.50,8.60,108.50,108.20,108.90,19.00,18.80
4746,7/17/2003 0:00:00,12/30/1899 18:00:00,8.20,7.60,8.40,108.30,108.00,108.50,19.00,18.90
4747,7/17/2003 0:00:00,12/30/1899 19:00:00,8.10,7.70,8.60,108.20,108.10,108.40,19.00,18.90
4748,7/17/2003 0:00:00,12/30/1899 20:00:00,8.00,7.70,8.30,108.00,107.70,108.10,19.00,18.90
4749,7/17/2003 0:00:00,12/30/1899 21:00:00,8.00,7.70,8.30,107.80,107.60,107.90,19.00,18.90
4750,7/17/2003 0:00:00,12/30/1899 22:00:00,8.00,7.70,8.40,107.90,107.70,108.10,19.00,18.90
4751,7/17/2003 0:00:00,12/30/1899 23:00:00,8.00,7.80,8.20,107.90,107.70,108.10,18.90,19.00
4752,7/18/2003 0:00:00,12/30/1899 0:00:00,8.00,7.70,8.10,107.90,107.50,108.00,18.90,19.00
4753,7/18/2003 0:00:00,12/30/1899 1:00:00,7.90,7.60,8.10,107.80,107.70,108.00,18.80,19.00
4754,7/18/2003 0:00:00,12/30/1899 2:00:00,8.00,7.60,8.10,107.90,107.70,108.20,18.90,19.00
4755,7/18/2003 0:00:00,12/30/1899 3:00:00,8.00,7.70,8.30,108.10,107.90,108.40,19.00,19.00
4756,7/18/2003 0:00:00,12/30/1899 4:00:00,8.00,7.80,8.30,108.30,108.00,108.50,18.90,19.20
4757,7/18/2003 0:00:00,12/30/1899 5:00:00,8.10,7.80,8.20,108.40,108.20,108.70,19.00,19.00
4758,7/18/2003 0:00:00,12/30/1899 6:00:00,8.10,7.70,8.40,108.30,108.20,108.50,19.00,19.20
4759,7/18/2003 0:00:00,12/30/1899 7:00:00,8.10,7.80,8.40,108.30,108.20,108.50,19.10,19.20
4760,7/18/2003 0:00:00,12/30/1899 8:00:00,8.10,7.80,8.30,108.40,108.20,108.50,19.00,19.00
4761,7/18/2003 0:00:00,12/30/1899 9:00:00,8.10,7.80,8.30,108.40,108.20,108.50,19.00,18.90
4762,7/18/2003 0:00:00,12/30/1899 10:00:00,8.10,7.80,8.30,108.40,108.20,108.70,19.10,18.90
4763,7/18/2003 0:00:00,12/30/1899 11:00:00,8.20,8.10,8.30,108.60,108.30,108.80,19.20,18.80
4764,7/18/2003 0:00:00,12/30/1899 12:00:00,8.20,7.80,8.40,108.70,108.50,108.80,19.20,19.10
4765,7/18/2003 0:00:00,12/30/1899 13:00:00,8.10,7.80,8.50,108.60,108.40,108.80,19.20,19.10
4766,7/18/2003 0:00:00,12/30/1899 14:00:00,8.10,7.90,8.20,108.60,108.40,108.80,19.20,19.10
4767,7/18/2003 0:00:00,12/30/1899 15:00:00,8.10,7.80,8.50,108.70,108.40,108.80,19.20,19.00
4768,7/18/2003 0:00:00,12/30/1899 16:00:00,8.10,8.00,8.30,108.60,108.50,108.70,19.20,19.10
4769,7/18/2003 0:00:00,12/30/1899 17:00:00,8.10,7.90,8.30,108.50,108.40,108.70,19.30,19.10
4770,7/18/2003 0:00:00,12/30/1899 18:00:00,8.10,7.80,8.30,108.40,108.20,108.50,19.10,19.10
4771,7/18/2003 0:00:00,12/30/1899 19:00:00,7.90,7.80,8.10,108.10,107.90,108.40,19.00,19.10
4772,7/18/2003 0:00:00,12/30/1899 20:00:00,7.80,7.70,7.90,107.70,107.60,108.10,18.90,19.10
4773,7/18/2003 0:00:00,12/30/1899 21:00:00,7.80,7.70,7.90,107.60,107.40,107.90,18.90,19.10
4774,7/18/2003 0:00:00,12/30/1899 22:00:00,7.90,7.60,8.00,107.90,107.60,108.00,19.10,19.20
4775,7/18/2003 0:00:00,12/30/1899 23:00:00,7.80,7.60,8.20,108.10,107.90,108.20,19.10,19.20
4776,7/19/2003 0:00:00,12/30/1899 0:00:00,7.80,7.50,8.10,108.20,108.00,108.40,19.20,19.20
4777,7/19/2003 0:00:00,12/30/1899 1:00:00,7.80,7.70,7.90,108.20,108.00,108.40,19.10,19.20
4778,7/19/2003 0:00:00,12/30/1899 2:00:00,7.80,7.20,8.10,108.10,108.00,108.20,19.10,19.40
4779,7/19/2003 0:00:00,12/30/1899 3:00:00,7.70,7.30,8.10,107.90,107.70,108.00,19.00,19.40
4780,7/19/2003 0:00:00,12/30/1899 4:00:00,7.70,7.10,7.90,107.90,107.70,108.00,19.00,19.40
4781,7/19/2003 0:00:00,12/30/1899 5:00:00,7.70,7.40,8.00,108.00,107.70,108.00,19.10,19.40
4782,7/19/2003 0:00:00,12/30/1899 6:00:00,7.60,6.90,8.10,108.10,107.90,108.20,19.10,19.40
4783,7/19/2003 0:00:00,12/30/1899 7:00:00,7.70,6.80,8.20,108.20,107.90,108.40,19.10,19.40
4784,7/19/2003 0:00:00,12/30/1899 8:00:00,7.70,6.80,7.90,108.20,107.90,108.40,19.10,19.20
4785,7/19/2003 0:00:00,12/30/1899 9:00:00,7.70,7.10,8.10,108.20,107.90,108.40,19.10,19.10
4786,7/19/2003 0:00:00,12/30/1899 10:00:00,7.80,6.90,8.10,108.50,108.00,108.80,19.10,19.10
4787,7/19/2003 0:00:00,12/30/1899 11:00:00,7.80,6.70,8.40,108.60,108.20,109.00,19.20,19.00
4788,7/19/2003 0:00:00,12/30/1899 12:00:00,7.80,6.80,8.50,108.40,108.20,108.50,19.20,19.00
4789,7/19/2003 0:00:00,12/30/1899 13:00:00,7.80,6.60,8.50,108.30,107.90,108.50,19.00,19.00
4790,7/19/2003 0:00:00,12/30/1899 14:00:00,7.60,7.20,7.90,107.90,107.70,108.40,19.10,19.10
4791,7/19/2003 0:00:00,12/30/1899 15:00:00,7.70,6.50,8.90,108.10,107.90,108.40,19.10,19.10
4792,7/19/2003 0:00:00,12/30/1899 16:00:00,7.60,7.50,8.00,108.30,108.00,108.40,19.10,19.00
4793,7/19/2003 0:00:00,12/30/1899 17:00:00,7.60,6.60,8.60,108.10,107.70,108.20,19.10,19.10
4794,7/19/2003 0:00:00,12/30/1899 18:00:00,7.50,7.40,7.80,107.80,107.60,108.10,19.10,19.10
4795,7/19/2003 0:00:00,12/30/1899 19:00:00,7.50,7.20,8.00,107.90,107.60,108.10,19.20,19.10
4796,7/19/2003 0:00:00,12/30/1899 20:00:00,7.50,7.20,7.90,107.80,107.40,108.10,19.10,19.10
4797,7/19/2003 0:00:00,12/30/1899 21:00:00,7.50,6.90,8.00,107.60,107.40,107.90,19.10,19.20
4798,7/19/2003 0:00:00,12/30/1899 22:00:00,7.40,6.90,7.80,107.50,107.40,107.90,19.10,19.10
4799,7/19/2003 0:00:00,12/30/1899 23:00:00,7.40,7.20,7.90,107.60,107.60,107.90,19.10,19.20
4800,7/20/2003 0:00:00,12/30/1899 0:00:00,7.40,7.10,8.10,107.60,107.60,107.70,19.10,19.20
4801,7/20/2003 0:00:00,12/30/1899 1:00:00,7.40,6.90,8.00,107.60,107.40,107.70,19.10,19.20
4802,7/20/2003 0:00:00,12/30/1899 2:00:00,7.40,4.50,8.40,107.80,107.70,107.90,19.10,19.20
4803,7/20/2003 0:00:00,12/30/1899 3:00:00,7.50,6.40,7.90,107.80,107.70,107.90,19.10,19.20
4804,7/20/2003 0:00:00,12/30/1899 4:00:00,7.50,7.00,7.80,107.80,107.70,108.00,19.00,19.40
4805,7/20/2003 0:00:00,12/30/1899 5:00:00,7.50,6.80,8.70,107.90,107.70,108.00,19.10,19.40
4806,7/20/2003 0:00:00,12/30/1899 6:00:00,7.50,6.00,9.10,108.00,107.90,108.20,19.10,19.40
4807,7/20/2003 0:00:00,12/30/1899 7:00:00,7.50,6.90,8.50,108.00,107.90,108.20,19.20,19.40
4808,7/20/2003 0:00:00,12/30/1899 8:00:00,7.50,7.20,8.20,108.00,107.90,108.40,19.20,19.20
4809,7/20/2003 0:00:00,12/30/1899 9:00:00,7.60,6.60,8.50,108.20,108.00,108.50,19.30,19.20
4810,7/20/2003 0:00:00,12/30/1899 10:00:00,7.80,7.20,15.50,108.30,108.00,108.50,19.30,19.10
4811,7/20/2003 0:00:00,12/30/1899 11:00:00,7.80,7.40,8.10,108.80,108.20,109.20,19.30,19.00
4812,7/20/2003 0:00:00,12/30/1899 12:00:00,7.70,6.80,8.30,108.60,108.50,108.80,19.40,19.00
4813,7/20/2003 0:00:00,12/30/1899 13:00:00,7.60,5.60,9.70,108.50,108.40,108.70,19.40,19.10
4814,7/20/2003 0:00:00,12/30/1899 14:00:00,7.50,5.20,9.00,108.50,108.00,108.70,19.50,19.10
4815,7/20/2003 0:00:00,12/30/1899 15:00:00,7.50,6.90,8.20,108.40,108.20,108.90,19.50,19.00
4816,7/20/2003 0:00:00,12/30/1899 16:00:00,7.60,6.10,10.50,108.60,108.20,108.90,19.30,19.00
4817,7/20/2003 0:00:00,12/30/1899 17:00:00,7.40,5.30,11.00,108.20,107.70,108.40,19.20,19.00
4818,7/20/2003 0:00:00,12/30/1899 18:00:00,7.30,6.20,8.60,107.60,107.40,108.10,19.20,19.10
4819,7/20/2003 0:00:00,12/30/1899 19:00:00,7.40,6.70,8.10,107.90,107.40,108.20,19.10,19.10
4820,7/20/2003 0:00:00,12/30/1899 20:00:00,7.30,6.90,7.90,107.70,107.40,107.90,19.20,19.10
4821,7/20/2003 0:00:00,12/30/1899 21:00:00,7.30,6.90,7.90,107.70,107.70,107.90,19.30,19.20
4822,7/20/2003 0:00:00,12/30/1899 22:00:00,7.30,7.00,7.80,107.70,107.40,107.90,19.20,19.20
4823,7/20/2003 0:00:00,12/30/1899 23:00:00,7.30,6.90,7.80,107.80,107.40,107.90,19.20,19.20
4824,7/21/2003 0:00:00,12/30/1899 0:00:00,7.30,6.60,8.40,107.80,107.60,107.90,19.20,19.20
4825,7/21/2003 0:00:00,12/30/1899 1:00:00,7.20,6.70,8.50,107.60,107.40,107.70,19.10,19.20
4826,7/21/2003 0:00:00,12/30/1899 2:00:00,7.30,6.80,7.70,107.70,107.60,107.90,19.10,19.20
4827,7/21/2003 0:00:00,12/30/1899 3:00:00,7.30,6.90,7.80,107.80,107.60,108.10,19.10,19.40
4828,7/21/2003 0:00:00,12/30/1899 4:00:00,7.30,6.90,7.80,107.90,107.70,108.10,19.10,19.40
4829,7/21/2003 0:00:00,12/30/1899 5:00:00,7.30,6.30,8.30,107.90,107.70,108.20,19.10,19.40
4830,7/21/2003 0:00:00,12/30/1899 6:00:00,7.40,7.10,7.80,108.10,107.90,108.20,19.20,19.40
4831,7/21/2003 0:00:00,12/30/1899 7:00:00,7.40,6.50,8.50,108.20,108.00,108.40,19.20,19.40
4832,7/21/2003 0:00:00,12/30/1899 8:00:00,7.40,6.20,9.50,108.20,108.00,108.50,19.20,19.20
4833,7/21/2003 0:00:00,12/30/1899 9:00:00,7.80,6.90,8.60,108.20,108.00,108.40,19.20,19.10
4834,7/21/2003 0:00:00,12/30/1899 10:00:00,8.40,7.50,9.50,108.40,108.20,108.50,19.30,19.10
4835,7/21/2003 0:00:00,12/30/1899 11:00:00,8.50,8.10,8.90,108.50,108.20,108.70,19.30,19.00
4836,7/21/2003 0:00:00,12/30/1899 12:00:00,8.50,7.60,9.70,108.50,108.40,108.70,19.40,19.00
4837,7/21/2003 0:00:00,12/30/1899 13:00:00,8.50,7.80,9.50,108.60,108.40,108.90,19.40,19.10
4838,7/21/2003 0:00:00,12/30/1899 14:00:00,8.50,8.00,9.10,108.40,108.20,108.70,19.30,19.10
4839,7/21/2003 0:00:00,12/30/1899 15:00:00,8.50,8.00,9.10,108.50,108.20,108.70,19.40,19.10
4840,7/21/2003 0:00:00,12/30/1899 16:00:00,8.50,8.00,9.10,108.40,108.20,108.70,19.40,19.10
4841,7/21/2003 0:00:00,12/30/1899 17:00:00,8.40,8.00,8.90,108.20,108.10,108.60,19.20,19.10
4842,7/21/2003 0:00:00,12/30/1899 18:00:00,8.40,8.00,8.80,108.10,107.90,108.40,19.30,19.10
4843,7/21/2003 0:00:00,12/30/1899 19:00:00,8.40,7.90,9.10,108.00,107.70,108.20,19.30,19.10
4844,7/21/2003 0:00:00,12/30/1899 20:00:00,8.30,7.90,8.60,107.70,107.20,107.90,19.10,19.10
4845,7/21/2003 0:00:00,12/30/1899 21:00:00,8.20,7.90,9.10,107.50,107.20,107.70,19.20,19.10
4846,7/21/2003 0:00:00,12/30/1899 22:00:00,8.20,7.80,8.70,107.60,107.60,107.90,19.20,19.20
4847,7/21/2003 0:00:00,12/30/1899 23:00:00,8.30,7.90,8.70,107.70,107.40,107.90,19.20,19.20
4848,7/22/2003 0:00:00,12/30/1899 0:00:00,8.30,7.80,8.90,107.80,107.60,108.10,19.20,19.40
4849,7/22/2003 0:00:00,12/30/1899 1:00:00,8.30,7.90,8.90,107.80,107.70,108.10,19.30,19.20
4850,7/22/2003 0:00:00,12/30/1899 2:00:00,8.30,7.90,8.80,107.90,107.70,108.10,19.30,19.40
4851,7/22/2003 0:00:00,12/30/1899 3:00:00,8.30,7.80,8.80,108.00,107.70,108.40,19.30,19.40
4852,7/22/2003 0:00:00,12/30/1899 4:00:00,8.30,7.80,9.10,108.00,107.70,108.20,19.20,19.40
4853,7/22/2003 0:00:00,12/30/1899 5:00:00,8.20,7.90,8.60,107.80,107.60,108.10,19.20,19.40
4854,7/22/2003 0:00:00,12/30/1899 6:00:00,8.20,7.80,8.80,107.90,107.60,108.10,19.30,19.40
4855,7/22/2003 0:00:00,12/30/1899 7:00:00,8.30,7.90,10.00,108.10,107.90,108.40,19.30,19.40
4856,7/22/2003 0:00:00,12/30/1899 8:00:00,8.40,8.00,9.10,108.20,108.00,108.40,19.40,19.20
4857,7/22/2003 0:00:00,12/30/1899 9:00:00,8.40,8.00,9.00,108.20,108.00,108.40,19.40,19.20
4858,7/22/2003 0:00:00,12/30/1899 10:00:00,8.50,8.10,9.00,108.10,107.90,108.20,19.40,19.30
4859,7/22/2003 0:00:00,12/30/1899 11:00:00,8.50,8.20,9.00,108.30,108.00,108.70,19.50,19.20
4860,7/22/2003 0:00:00,12/30/1899 12:00:00,8.60,8.00,10.40,108.50,108.40,108.70,19.40,19.20
4861,7/22/2003 0:00:00,12/30/1899 13:00:00,8.60,7.10,19.10,108.50,108.40,108.70,19.40,19.20
4862,7/22/2003 0:00:00,12/30/1899 14:00:00,8.80,8.40,9.50,108.40,108.20,108.60,19.50,19.20
4863,7/22/2003 0:00:00,12/30/1899 15:00:00,8.60,8.30,8.80,108.30,108.10,108.60,19.50,19.20
4864,7/22/2003 0:00:00,12/30/1899 16:00:00,8.60,8.40,8.70,108.20,107.90,108.20,19.40,19.20
4865,7/22/2003 0:00:00,12/30/1899 17:00:00,8.60,8.20,8.80,108.20,108.10,108.20,19.50,19.20
4866,7/22/2003 0:00:00,12/30/1899 18:00:00,8.50,8.40,8.80,108.10,107.90,108.40,19.50,19.30
4867,7/22/2003 0:00:00,12/30/1899 19:00:00,8.50,8.40,8.60,107.90,107.70,108.20,19.40,19.30
4868,7/22/2003 0:00:00,12/30/1899 20:00:00,8.30,8.00,8.50,107.70,107.40,107.90,19.40,19.30
4869,7/22/2003 0:00:00,12/30/1899 21:00:00,8.20,8.00,8.70,107.50,107.30,107.80,19.40,19.30
4870,7/22/2003 0:00:00,12/30/1899 22:00:00,8.10,7.10,9.10,107.70,107.40,107.90,19.40,19.40
4871,7/22/2003 0:00:00,12/30/1899 23:00:00,8.20,7.20,8.70,107.90,107.70,108.10,19.40,19.40
4872,7/23/2003 0:00:00,12/30/1899 0:00:00,8.20,7.80,9.60,108.00,107.90,108.20,19.40,19.40
4873,7/23/2003 0:00:00,12/30/1899 1:00:00,8.20,7.20,9.40,107.90,107.90,108.20,19.40,19.40
4874,7/23/2003 0:00:00,12/30/1899 2:00:00,8.10,7.00,8.70,107.90,107.70,108.10,19.40,19.40
4875,7/23/2003 0:00:00,12/30/1899 3:00:00,8.10,6.50,9.70,107.90,107.70,108.10,19.40,19.60
4876,7/23/2003 0:00:00,12/30/1899 4:00:00,8.10,7.80,8.70,107.90,107.70,108.10,19.50,19.60
4877,7/23/2003 0:00:00,12/30/1899 5:00:00,8.20,7.10,10.50,108.00,107.90,108.20,19.50,19.60
4878,7/23/2003 0:00:00,12/30/1899 6:00:00,8.10,6.10,10.10,108.00,107.90,108.20,19.50,19.60
4879,7/23/2003 0:00:00,12/30/1899 7:00:00,8.10,7.60,9.40,108.10,107.90,108.20,19.50,19.40
4880,7/23/2003 0:00:00,12/30/1899 8:00:00,8.20,7.00,9.70,108.10,107.70,108.20,19.40,19.40
4881,7/23/2003 0:00:00,12/30/1899 9:00:00,8.60,7.30,10.70,107.90,107.70,108.20,19.40,19.30
4882,7/23/2003 0:00:00,12/30/1899 10:00:00,8.80,8.30,9.80,108.00,107.90,108.10,19.50,19.30
4883,7/23/2003 0:00:00,12/30/1899 11:00:00,8.90,6.80,12.00,108.20,108.10,108.60,19.50,19.20
4884,7/23/2003 0:00:00,12/30/1899 12:00:00,8.80,7.80,10.70,108.30,108.10,108.60,19.60,19.20
4885,7/23/2003 0:00:00,12/30/1899 13:00:00,8.80,7.50,10.90,108.30,108.10,108.40,19.60,19.20
4886,7/23/2003 0:00:00,12/30/1899 14:00:00,8.80,8.40,9.90,108.30,107.90,108.60,19.60,19.20
4887,7/23/2003 0:00:00,12/30/1899 15:00:00,8.80,7.50,10.00,107.80,107.60,108.40,19.60,19.20
4888,7/23/2003 0:00:00,12/30/1899 16:00:00,8.80,8.20,10.10,108.10,107.60,108.20,19.60,19.20
4889,7/23/2003 0:00:00,12/30/1899 17:00:00,8.70,7.70,9.90,107.80,107.40,108.10,19.50,19.20
4890,7/23/2003 0:00:00,12/30/1899 18:00:00,8.80,6.90,10.40,107.90,107.40,108.30,19.60,19.30
4891,7/23/2003 0:00:00,12/30/1899 19:00:00,8.70,7.90,10.00,107.80,107.40,108.10,19.60,19.30
4892,7/23/2003 0:00:00,12/30/1899 20:00:00,8.70,7.30,9.80,107.40,107.30,107.80,19.60,19.30
4893,7/23/2003 0:00:00,12/30/1899 21:00:00,8.60,8.20,9.20,107.40,107.30,107.60,19.50,19.30
4894,7/23/2003 0:00:00,12/30/1899 22:00:00,8.60,7.20,10.00,107.40,107.30,107.80,19.60,19.40
4895,7/23/2003 0:00:00,12/30/1899 23:00:00,8.70,8.20,9.40,107.60,107.40,107.90,19.60,19.40
4896,7/24/2003 0:00:00,12/30/1899 0:00:00,8.70,7.80,10.80,107.70,107.60,107.90,19.50,19.40
4897,7/24/2003 0:00:00,12/30/1899 1:00:00,8.60,7.00,11.30,107.70,107.40,107.90,19.50,19.40
4898,7/24/2003 0:00:00,12/30/1899 2:00:00,8.60,8.00,9.50,107.70,107.60,107.90,19.50,19.40
4899,7/24/2003 0:00:00,12/30/1899 3:00:00,8.60,7.00,10.90,107.80,107.60,107.90,19.50,19.40
4900,7/24/2003 0:00:00,12/30/1899 4:00:00,8.70,8.20,9.00,107.90,107.60,108.10,19.60,19.40
4901,7/24/2003 0:00:00,12/30/1899 5:00:00,8.70,8.20,9.20,108.00,107.80,108.30,19.50,19.40
4902,7/24/2003 0:00:00,12/30/1899 6:00:00,8.60,8.00,9.10,107.90,107.80,108.10,19.50,19.40
4903,7/24/2003 0:00:00,12/30/1899 7:00:00,8.70,7.90,9.40,108.10,107.90,108.30,19.50,19.40
4904,7/24/2003 0:00:00,12/30/1899 8:00:00,8.70,8.10,9.50,108.00,107.90,108.30,19.50,19.40
4905,7/24/2003 0:00:00,12/30/1899 9:00:00,8.70,7.90,10.00,108.00,107.70,108.20,19.60,19.30
4906,7/24/2003 0:00:00,12/30/1899 10:00:00,8.80,8.00,10.00,108.20,108.10,108.40,19.60,19.30
4907,7/24/2003 0:00:00,12/30/1899 11:00:00,8.80,8.40,9.80,108.20,108.10,108.60,19.60,19.30
4908,7/24/2003 0:00:00,12/30/1899 12:00:00,8.80,8.40,9.50,108.30,108.20,108.60,19.60,19.30
4909,7/24/2003 0:00:00,12/30/1899 13:00:00,8.90,8.20,9.50,108.60,108.40,108.70,19.70,19.30
4910,7/24/2003 0:00:00,12/30/1899 14:00:00,9.10,8.40,18.30,108.50,108.40,108.60,19.70,19.30
4911,7/24/2003 0:00:00,12/30/1899 15:00:00,9.10,8.70,9.40,108.40,108.30,108.60,19.70,19.30
4912,7/24/2003 0:00:00,12/30/1899 16:00:00,8.90,8.60,9.40,108.30,108.10,108.60,19.70,19.30
4913,7/24/2003 0:00:00,12/30/1899 17:00:00,8.80,8.50,9.10,108.20,107.90,108.40,19.80,19.30
4914,7/24/2003 0:00:00,12/30/1899 18:00:00,8.70,7.00,11.10,108.00,107.80,108.10,19.70,19.30
4915,7/24/2003 0:00:00,12/30/1899 19:00:00,8.60,8.10,9.10,108.00,107.80,108.10,19.70,19.30
4916,7/24/2003 0:00:00,12/30/1899 20:00:00,8.50,7.60,9.20,107.60,107.30,108.00,19.70,19.30
4917,7/24/2003 0:00:00,12/30/1899 21:00:00,8.50,8.20,9.10,107.50,107.30,107.60,19.70,19.40
4918,7/24/2003 0:00:00,12/30/1899 22:00:00,8.50,7.50,12.00,107.50,107.30,107.80,19.70,19.40
4919,7/24/2003 0:00:00,12/30/1899 23:00:00,8.50,8.10,9.80,107.60,107.40,107.80,19.60,19.40
4920,7/25/2003 0:00:00,12/30/1899 0:00:00,8.40,8.00,9.40,107.50,107.30,107.60,19.70,19.40
4921,7/25/2003 0:00:00,12/30/1899 1:00:00,8.40,8.00,9.00,107.50,107.10,107.50,19.70,19.40
4922,7/25/2003 0:00:00,12/30/1899 2:00:00,8.40,7.90,9.40,107.50,107.30,107.60,19.80,19.40
4923,7/25/2003 0:00:00,12/30/1899 3:00:00,8.60,8.10,9.10,107.70,107.40,107.80,19.90,19.70
4924,7/25/2003 0:00:00,12/30/1899 4:00:00,8.50,8.00,9.30,107.80,107.40,107.90,20.00,19.70
4925,7/25/2003 0:00:00,12/30/1899 5:00:00,8.50,8.10,9.10,107.80,107.60,107.90,20.00,19.70
4926,7/25/2003 0:00:00,12/30/1899 6:00:00,8.50,8.00,9.10,107.80,107.60,108.10,19.90,19.70
4927,7/25/2003 0:00:00,12/30/1899 7:00:00,8.50,8.00,9.10,107.90,107.80,108.10,20.00,19.70
4928,7/25/2003 0:00:00,12/30/1899 8:00:00,8.70,8.30,9.50,108.20,107.90,108.40,20.10,19.70
4929,7/25/2003 0:00:00,12/30/1899 9:00:00,8.80,8.30,9.40,108.50,108.20,108.70,20.10,20.00
4930,7/25/2003 0:00:00,12/30/1899 10:00:00,8.80,8.30,9.60,108.50,108.20,108.70,20.10,20.00
4931,7/25/2003 0:00:00,12/30/1899 11:00:00,8.80,8.40,9.50,108.60,108.10,109.40,20.20,19.90
4932,7/25/2003 0:00:00,12/30/1899 12:00:00,8.90,8.40,10.10,109.60,109.20,109.90,20.20,19.90
4933,7/25/2003 0:00:00,12/30/1899 13:00:00,8.90,5.10,12.80,109.30,108.90,109.90,19.90,19.90
4934,7/25/2003 0:00:00,12/30/1899 14:00:00,8.70,8.20,9.40,109.10,108.70,109.40,20.00,19.90
4935,7/25/2003 0:00:00,12/30/1899 15:00:00,8.80,7.20,13.60,109.20,108.70,109.40,19.90,19.90
4936,7/25/2003 0:00:00,12/30/1899 16:00:00,8.80,8.40,9.40,109.30,109.10,109.60,19.90,19.90
4937,7/25/2003 0:00:00,12/30/1899 17:00:00,8.80,8.30,9.20,109.10,108.70,109.40,20.00,19.90
4938,7/25/2003 0:00:00,12/30/1899 18:00:00,8.70,8.20,9.50,108.90,108.70,109.20,19.90,20.00
4939,7/25/2003 0:00:00,12/30/1899 19:00:00,8.80,8.10,9.80,109.10,108.70,109.40,19.90,20.00
4940,7/25/2003 0:00:00,12/30/1899 20:00:00,8.60,8.10,9.40,108.80,108.40,109.20,19.80,20.00
4941,7/25/2003 0:00:00,12/30/1899 21:00:00,8.60,8.10,9.50,108.70,108.40,108.90,19.80,20.00
4942,7/25/2003 0:00:00,12/30/1899 22:00:00,8.60,8.00,9.80,108.60,108.40,108.90,19.80,20.00
4943,7/25/2003 0:00:00,12/30/1899 23:00:00,8.70,7.70,9.50,108.70,108.60,108.90,19.90,20.00
4944,7/26/2003 0:00:00,12/30/1899 0:00:00,8.70,7.40,9.60,108.80,108.70,109.10,19.90,20.00
4945,7/26/2003 0:00:00,12/30/1899 1:00:00,8.70,7.60,12.10,108.80,108.60,109.00,20.00,20.00
4946,7/26/2003 0:00:00,12/30/1899 2:00:00,8.60,6.00,14.60,108.90,108.50,109.00,20.00,20.20
4947,7/26/2003 0:00:00,12/30/1899 3:00:00,8.70,8.10,9.20,108.90,108.70,109.20,19.80,20.20
4948,7/26/2003 0:00:00,12/30/1899 4:00:00,8.70,8.00,9.90,108.90,108.70,109.00,19.90,20.20
4949,7/26/2003 0:00:00,12/30/1899 5:00:00,8.70,7.90,9.50,108.90,108.70,109.00,19.90,20.20
4950,7/26/2003 0:00:00,12/30/1899 6:00:00,8.80,8.00,9.40,108.90,108.90,109.00,20.00,20.20
4951,7/26/2003 0:00:00,12/30/1899 7:00:00,8.70,8.10,9.40,108.90,108.70,109.00,20.00,20.20
4952,7/26/2003 0:00:00,12/30/1899 8:00:00,8.80,8.00,9.80,108.80,108.70,109.20,20.00,20.20
4953,7/26/2003 0:00:00,12/30/1899 9:00:00,8.80,7.10,12.30,108.90,108.80,109.20,20.00,20.00
4954,7/26/2003 0:00:00,12/30/1899 10:00:00,8.90,8.10,9.80,109.20,108.80,109.30,20.00,20.00
4955,7/26/2003 0:00:00,12/30/1899 11:00:00,8.90,8.10,10.20,109.10,109.00,109.30,20.00,20.00
4956,7/26/2003 0:00:00,12/30/1899 12:00:00,8.90,7.40,10.70,109.30,109.00,109.70,20.10,20.00
4957,7/26/2003 0:00:00,12/30/1899 13:00:00,9.00,7.60,10.40,109.50,109.20,109.80,20.10,20.00
4958,7/26/2003 0:00:00,12/30/1899 14:00:00,8.90,7.50,13.70,109.20,108.80,109.70,20.00,19.90
4959,7/26/2003 0:00:00,12/30/1899 15:00:00,8.90,7.70,10.50,109.20,108.80,109.50,20.10,19.90
4960,7/26/2003 0:00:00,12/30/1899 16:00:00,8.90,8.00,10.50,109.00,108.80,109.50,20.10,19.90
4961,7/26/2003 0:00:00,12/30/1899 17:00:00,8.80,7.90,10.40,108.90,108.70,109.40,20.10,20.00
4962,7/26/2003 0:00:00,12/30/1899 18:00:00,8.80,7.60,10.30,108.80,108.70,109.20,20.00,19.90
4963,7/26/2003 0:00:00,12/30/1899 19:00:00,8.70,8.00,10.00,108.50,108.20,109.00,20.10,20.20
4964,7/26/2003 0:00:00,12/30/1899 20:00:00,8.70,7.70,9.70,108.80,108.50,108.80,20.10,20.20
4965,7/26/2003 0:00:00,12/30/1899 21:00:00,8.70,7.60,10.00,108.60,108.50,108.80,20.10,20.30
4966,7/26/2003 0:00:00,12/30/1899 22:00:00,8.80,7.40,17.60,108.60,108.20,108.80,20.00,20.20
4967,7/26/2003 0:00:00,12/30/1899 23:00:00,8.70,6.90,10.50,108.40,108.00,108.50,20.00,20.30
4968,7/27/2003 0:00:00,12/30/1899 0:00:00,8.60,7.20,9.60,108.20,108.00,108.50,20.20,20.30
4969,7/27/2003 0:00:00,12/30/1899 1:00:00,8.60,5.80,10.80,108.30,108.00,108.50,20.00,20.20
4970,7/27/2003 0:00:00,12/30/1899 2:00:00,8.50,7.70,10.10,108.30,108.00,108.50,20.00,20.20
4971,7/27/2003 0:00:00,12/30/1899 3:00:00,8.80,6.70,12.30,108.30,108.00,108.40,20.10,20.20
4972,7/27/2003 0:00:00,12/30/1899 4:00:00,8.60,7.10,10.40,108.40,108.00,108.50,20.10,20.20
4973,7/27/2003 0:00:00,12/30/1899 5:00:00,8.60,5.40,17.00,108.30,108.20,108.70,20.10,20.20
4974,7/27/2003 0:00:00,12/30/1899 6:00:00,8.50,6.60,10.40,108.30,108.20,108.70,20.10,20.20
4975,7/27/2003 0:00:00,12/30/1899 7:00:00,8.60,5.50,16.20,108.50,108.30,108.80,20.10,20.30
4976,7/27/2003 0:00:00,12/30/1899 8:00:00,8.70,7.00,11.10,108.60,108.30,108.70,20.20,20.20
4977,7/27/2003 0:00:00,12/30/1899 9:00:00,8.70,7.40,10.10,108.60,108.30,108.80,20.20,20.00
4978,7/27/2003 0:00:00,12/30/1899 10:00:00,8.80,6.90,11.30,108.60,108.50,108.80,20.20,20.00
4979,7/27/2003 0:00:00,12/30/1899 11:00:00,8.80,7.00,11.00,108.80,108.50,109.30,20.30,19.90
4980,7/27/2003 0:00:00,12/30/1899 12:00:00,8.90,7.30,10.60,109.10,109.00,109.50,20.40,20.00
4981,7/27/2003 0:00:00,12/30/1899 13:00:00,9.00,6.60,11.70,109.30,109.00,109.50,20.40,20.20
4982,7/27/2003 0:00:00,12/30/1899 14:00:00,8.90,6.20,11.60,109.20,109.10,109.30,20.30,20.20
4983,7/27/2003 0:00:00,12/30/1899 15:00:00,8.90,6.20,13.50,109.00,108.80,109.30,20.30,20.20
4984,7/27/2003 0:00:00,12/30/1899 16:00:00,8.80,6.20,13.20,108.90,108.70,109.20,20.20,20.20
4985,7/27/2003 0:00:00,12/30/1899 17:00:00,8.80,5.80,13.90,108.80,108.70,109.20,20.20,20.10
4986,7/27/2003 0:00:00,12/30/1899 18:00:00,8.70,5.80,14.30,108.70,108.50,109.00,20.10,20.20
4987,7/27/2003 0:00:00,12/30/1899 19:00:00,8.60,5.80,14.70,108.60,108.40,108.70,20.10,20.20
4988,7/27/2003 0:00:00,12/30/1899 20:00:00,8.70,5.40,14.40,108.20,108.00,108.40,20.00,20.20
4989,7/27/2003 0:00:00,12/30/1899 21:00:00,8.70,5.00,17.80,108.20,107.90,108.20,20.00,20.20
4990,7/27/2003 0:00:00,12/30/1899 22:00:00,8.50,5.20,11.20,108.10,108.00,108.40,20.00,20.40
4991,7/27/2003 0:00:00,12/30/1899 23:00:00,8.60,6.60,14.00,108.20,108.00,108.50,20.00,20.40
4992,7/28/2003 0:00:00,12/30/1899 0:00:00,8.50,6.70,12.20,108.30,108.00,108.40,20.00,20.40
4993,7/28/2003 0:00:00,12/30/1899 1:00:00,8.50,6.30,10.80,108.20,108.00,108.40,20.00,20.40
4994,7/28/2003 0:00:00,12/30/1899 2:00:00,8.60,6.20,11.50,108.20,108.00,108.40,20.00,20.40
4995,7/28/2003 0:00:00,12/30/1899 3:00:00,8.60,3.60,15.60,108.20,108.00,108.40,20.00,20.40
4996,7/28/2003 0:00:00,12/30/1899 4:00:00,8.60,6.50,11.60,108.20,108.00,108.40,20.00,20.40
4997,7/28/2003 0:00:00,12/30/1899 5:00:00,8.60,6.10,11.10,108.20,108.00,108.40,20.10,20.40
4998,7/28/2003 0:00:00,12/30/1899 6:00:00,8.60,5.70,11.60,108.40,108.20,108.50,20.00,20.40
4999,7/28/2003 0:00:00,12/30/1899 7:00:00,8.70,6.40,11.60,108.40,108.20,108.50,20.00,20.40
5000,7/28/2003 0:00:00,12/30/1899 8:00:00,8.80,6.20,18.90,108.40,108.20,108.50,20.00,20.40
5001,7/28/2003 0:00:00,12/30/1899 9:00:00,8.70,6.30,11.20,108.50,108.20,108.70,20.10,20.20
5002,7/28/2003 0:00:00,12/30/1899 10:00:00,9.10,4.80,18.60,108.70,108.30,108.80,20.20,20.10
5003,7/28/2003 0:00:00,12/30/1899 11:00:00,9.10,6.70,11.70,108.80,108.50,109.20,20.20,20.00
5004,7/28/2003 0:00:00,12/30/1899 12:00:00,9.20,6.70,11.60,109.10,108.80,109.30,20.20,20.10
5005,7/28/2003 0:00:00,12/30/1899 13:00:00,9.20,6.50,11.80,109.20,109.00,109.50,20.30,20.10
5006,7/28/2003 0:00:00,12/30/1899 14:00:00,9.20,7.30,11.50,109.30,109.00,109.50,20.20,20.10
5007,7/28/2003 0:00:00,12/30/1899 15:00:00,9.20,7.20,11.80,109.20,109.00,109.30,20.30,20.10
5008,7/28/2003 0:00:00,12/30/1899 16:00:00,9.20,6.60,11.50,109.10,108.80,109.40,20.30,20.10
5009,7/28/2003 0:00:00,12/30/1899 17:00:00,9.20,7.00,11.90,109.00,108.80,109.20,20.30,20.10
5010,7/28/2003 0:00:00,12/30/1899 18:00:00,9.10,7.00,11.30,108.90,108.70,109.00,20.20,20.10
5011,7/28/2003 0:00:00,12/30/1899 19:00:00,9.10,7.20,10.90,108.70,108.40,109.00,20.20,20.10
5012,7/28/2003 0:00:00,12/30/1899 20:00:00,8.90,6.10,11.60,108.30,108.10,108.70,20.10,20.10
5013,7/28/2003 0:00:00,12/30/1899 21:00:00,8.90,6.50,10.80,108.10,107.90,108.40,20.10,20.20
5014,7/28/2003 0:00:00,12/30/1899 22:00:00,8.90,5.90,17.70,108.40,108.20,108.50,20.20,20.20
5015,7/28/2003 0:00:00,12/30/1899 23:00:00,8.90,7.30,10.50,108.40,108.20,108.50,20.20,20.40
5016,7/29/2003 0:00:00,12/30/1899 0:00:00,9.00,6.60,11.80,108.40,108.00,108.70,20.30,20.40
5017,7/29/2003 0:00:00,12/30/1899 1:00:00,9.00,6.30,11.40,108.50,108.40,108.70,20.30,20.40
5018,7/29/2003 0:00:00,12/30/1899 2:00:00,8.90,5.50,11.20,108.30,108.20,108.50,20.20,20.40
5019,7/29/2003 0:00:00,12/30/1899 3:00:00,8.90,7.30,10.90,108.20,108.00,108.40,20.10,20.40
5020,7/29/2003 0:00:00,12/30/1899 4:00:00,8.90,6.30,11.30,108.10,108.00,108.40,20.10,20.40
5021,7/29/2003 0:00:00,12/30/1899 5:00:00,8.80,6.50,11.20,108.20,108.00,108.40,20.10,20.40
5022,7/29/2003 0:00:00,12/30/1899 6:00:00,9.00,6.20,12.30,108.40,108.00,108.40,20.00,20.40
5023,7/29/2003 0:00:00,12/30/1899 7:00:00,8.90,6.80,12.90,108.30,108.00,108.50,20.10,20.40
5024,7/29/2003 0:00:00,12/30/1899 8:00:00,9.10,7.00,13.90,108.40,108.20,108.70,20.00,20.40
5025,7/29/2003 0:00:00,12/30/1899 9:00:00,9.10,6.00,12.30,108.40,108.20,108.70,20.00,20.00
5026,7/29/2003 0:00:00,12/30/1899 10:00:00,9.20,7.20,11.50,108.60,108.50,108.80,20.10,20.00
5027,7/29/2003 0:00:00,12/30/1899 11:00:00,9.40,7.40,11.30,108.90,108.50,109.30,20.20,19.90
5028,7/29/2003 0:00:00,12/30/1899 12:00:00,9.40,7.20,12.40,109.20,109.00,109.30,20.20,19.90
5029,7/29/2003 0:00:00,12/30/1899 13:00:00,9.50,6.80,13.30,109.30,109.20,109.50,20.30,20.00
5030,7/29/2003 0:00:00,12/30/1899 14:00:00,9.40,7.30,11.50,109.30,109.00,109.50,20.30,20.00
5031,7/29/2003 0:00:00,12/30/1899 15:00:00,9.40,7.50,12.40,109.10,108.80,109.40,20.40,20.00
5032,7/29/2003 0:00:00,12/30/1899 16:00:00,9.40,6.90,11.60,109.00,108.80,109.20,20.30,20.00
5033,7/29/2003 0:00:00,12/30/1899 17:00:00,9.50,6.30,17.00,109.00,108.70,109.20,20.30,20.00
5034,7/29/2003 0:00:00,12/30/1899 18:00:00,9.30,6.70,11.60,108.90,108.90,109.00,20.20,20.00
5035,7/29/2003 0:00:00,12/30/1899 19:00:00,9.50,6.30,18.30,108.70,108.50,109.00,20.20,20.00
5036,7/29/2003 0:00:00,12/30/1899 20:00:00,9.20,5.80,12.70,108.40,108.20,108.70,20.20,20.00
5037,7/29/2003 0:00:00,12/30/1899 21:00:00,9.20,6.80,11.80,108.30,108.10,108.60,20.30,20.10
5038,7/29/2003 0:00:00,12/30/1899 22:00:00,9.30,7.20,12.00,108.40,108.20,108.60,20.30,20.10
5039,7/29/2003 0:00:00,12/30/1899 23:00:00,9.20,7.00,11.50,108.50,108.20,108.70,20.20,20.10
5040,7/30/2003 0:00:00,12/30/1899 0:00:00,9.20,7.10,11.20,108.50,108.20,108.50,20.30,20.30
5041,7/30/2003 0:00:00,12/30/1899 1:00:00,9.20,7.20,11.90,108.50,108.20,108.70,20.30,20.10
5042,7/30/2003 0:00:00,12/30/1899 2:00:00,9.30,7.00,12.20,108.50,108.20,108.70,20.20,20.30
5043,7/30/2003 0:00:00,12/30/1899 3:00:00,9.30,6.20,11.90,108.40,108.20,108.50,20.20,20.30
5044,7/30/2003 0:00:00,12/30/1899 4:00:00,9.20,6.20,11.50,108.40,108.20,108.50,20.20,20.30
5045,7/30/2003 0:00:00,12/30/1899 5:00:00,9.20,6.30,11.30,108.40,108.20,108.70,20.10,20.30
5046,7/30/2003 0:00:00,12/30/1899 6:00:00,9.30,6.30,12.20,108.50,108.40,108.70,20.10,20.30
5047,7/30/2003 0:00:00,12/30/1899 7:00:00,9.30,6.80,11.70,108.50,108.40,108.90,20.10,20.30
5048,7/30/2003 0:00:00,12/30/1899 8:00:00,9.30,7.20,11.30,108.60,108.50,109.00,20.20,20.10
5049,7/30/2003 0:00:00,12/30/1899 9:00:00,9.40,6.10,11.70,108.70,108.70,109.00,20.20,20.00
5050,7/30/2003 0:00:00,12/30/1899 10:00:00,9.30,7.40,11.60,107.30,104.50,109.00,20.20,20.00
5051,7/30/2003 0:00:00,12/30/1899 11:00:00,9.50,6.30,12.20,108.10,107.70,108.50,20.30,19.90
5052,7/30/2003 0:00:00,12/30/1899 12:00:00,9.50,7.10,12.10,108.50,108.20,108.70,20.30,19.90
5053,7/30/2003 0:00:00,12/30/1899 13:00:00,9.50,7.50,11.50,108.50,108.50,108.70,20.50,20.00
5054,7/30/2003 0:00:00,12/30/1899 14:00:00,9.60,7.20,14.50,108.70,108.50,108.90,20.50,20.00
5055,7/30/2003 0:00:00,12/30/1899 15:00:00,9.50,6.40,12.70,108.60,108.10,108.90,20.50,20.00
5056,7/30/2003 0:00:00,12/30/1899 16:00:00,9.60,7.60,11.10,108.60,108.40,108.90,20.50,20.00
5057,7/30/2003 0:00:00,12/30/1899 17:00:00,9.50,6.70,12.00,108.40,107.90,108.70,20.40,19.90
5058,7/30/2003 0:00:00,12/30/1899 18:00:00,9.40,7.00,12.00,108.20,107.90,108.60,20.30,20.00
5059,7/30/2003 0:00:00,12/30/1899 19:00:00,9.40,7.20,12.00,108.00,107.70,108.30,20.30,20.00
5060,7/30/2003 0:00:00,12/30/1899 20:00:00,9.30,6.90,11.20,107.90,107.80,108.30,20.40,20.00
5061,7/30/2003 0:00:00,12/30/1899 21:00:00,9.20,6.70,11.60,107.80,107.60,108.10,20.40,20.10
5062,7/30/2003 0:00:00,12/30/1899 22:00:00,9.40,5.70,18.50,107.90,107.60,108.10,20.50,20.10
5063,7/30/2003 0:00:00,12/30/1899 23:00:00,9.30,6.40,11.90,107.80,107.60,108.10,20.50,20.10
5064,7/31/2003 0:00:00,12/30/1899 0:00:00,9.40,6.50,12.80,107.80,107.60,108.10,20.50,20.10
5065,7/31/2003 0:00:00,12/30/1899 1:00:00,9.30,6.80,11.50,107.70,107.60,107.90,20.50,20.10
5066,7/31/2003 0:00:00,12/30/1899 2:00:00,9.20,6.90,11.40,107.70,107.40,107.80,20.40,20.00
5067,7/31/2003 0:00:00,12/30/1899 3:00:00,9.20,6.50,11.80,107.70,107.40,107.90,20.20,20.10
5068,7/31/2003 0:00:00,12/30/1899 4:00:00,9.30,7.00,12.20,107.80,107.40,107.90,20.40,20.10
5069,7/31/2003 0:00:00,12/30/1899 5:00:00,9.20,5.40,12.30,107.90,107.60,108.10,20.40,20.30
5070,7/31/2003 0:00:00,12/30/1899 6:00:00,9.40,7.30,11.50,108.10,107.70,108.20,20.40,20.30
5071,7/31/2003 0:00:00,12/30/1899 7:00:00,9.30,7.60,11.50,108.10,107.70,108.20,20.40,20.30
5072,7/31/2003 0:00:00,12/30/1899 8:00:00,9.40,7.50,11.50,108.10,107.90,108.20,20.50,20.30
5073,7/31/2003 0:00:00,12/30/1899 9:00:00,9.50,7.50,11.40,108.20,107.90,108.40,20.60,20.30
5074,7/31/2003 0:00:00,12/30/1899 10:00:00,9.60,4.70,16.20,108.40,108.10,108.70,20.60,20.30
5075,7/31/2003 0:00:00,12/30/1899 11:00:00,9.60,7.10,11.90,108.80,108.40,109.10,20.50,20.20
5076,7/31/2003 0:00:00,12/30/1899 12:00:00,9.60,7.10,12.00,108.90,108.70,109.10,20.40,20.20
5077,7/31/2003 0:00:00,12/30/1899 13:00:00,9.60,7.20,11.70,108.90,108.70,109.20,20.50,20.30
5078,7/31/2003 0:00:00,12/30/1899 14:00:00,9.60,6.60,11.70,108.80,108.60,109.10,20.50,20.30
5079,7/31/2003 0:00:00,12/30/1899 15:00:00,9.60,7.80,11.90,108.60,108.10,108.90,20.40,20.20
5080,7/31/2003 0:00:00,12/30/1899 16:00:00,9.60,6.50,11.90,108.60,108.10,109.10,20.70,20.20
5081,7/31/2003 0:00:00,12/30/1899 17:00:00,9.50,6.80,12.10,108.10,107.80,108.40,20.80,20.30
5082,7/31/2003 0:00:00,12/30/1899 18:00:00,9.50,7.30,11.40,108.20,107.60,108.60,20.30,20.30
5083,7/31/2003 0:00:00,12/30/1899 19:00:00,9.50,6.60,12.20,108.20,107.90,108.40,20.40,20.30
5084,7/31/2003 0:00:00,12/30/1899 20:00:00,9.40,7.20,13.80,108.00,107.60,108.30,20.20,20.30
5085,7/31/2003 0:00:00,12/30/1899 21:00:00,9.40,7.70,11.30,108.00,107.80,108.30,20.30,20.40
5086,7/31/2003 0:00:00,12/30/1899 22:00:00,9.40,7.10,12.00,108.10,107.80,108.30,20.40,20.40
5087,7/31/2003 0:00:00,12/30/1899 23:00:00,9.50,7.80,12.10,108.10,107.90,108.30,20.30,20.40
5088,8/1/2003 0:00:00,12/30/1899 0:00:00,9.40,7.10,11.50,108.00,107.80,108.10,20.50,20.40
5089,8/1/2003 0:00:00,12/30/1899 1:00:00,9.30,6.90,15.30,107.70,107.40,108.10,20.50,20.40
5090,8/1/2003 0:00:00,12/30/1899 2:00:00,9.40,3.90,17.80,107.80,107.60,108.10,20.60,20.40
5091,8/1/2003 0:00:00,12/30/1899 3:00:00,9.40,6.50,15.30,107.90,107.80,108.30,20.60,20.60
5092,8/1/2003 0:00:00,12/30/1899 4:00:00,9.30,7.10,12.10,107.90,107.60,108.10,20.70,20.60
5093,8/1/2003 0:00:00,12/30/1899 5:00:00,9.30,6.50,12.30,107.90,107.60,108.20,20.70,20.60
5094,8/1/2003 0:00:00,12/30/1899 6:00:00,9.40,5.90,15.60,107.90,107.70,108.20,20.70,20.60
5095,8/1/2003 0:00:00,12/30/1899 7:00:00,9.40,7.00,11.50,108.10,107.90,108.40,20.80,20.60
5096,8/1/2003 0:00:00,12/30/1899 8:00:00,9.60,6.40,12.20,108.40,108.10,108.60,20.70,20.60
5097,8/1/2003 0:00:00,12/30/1899 9:00:00,9.60,6.50,11.60,108.40,108.20,108.60,20.70,20.60
5098,8/1/2003 0:00:00,12/30/1899 10:00:00,10.10,7.70,18.70,108.60,108.20,108.70,20.70,20.60
5099,8/1/2003 0:00:00,12/30/1899 11:00:00,10.20,9.80,10.90,108.90,108.50,109.00,20.80,20.50
5100,8/1/2003 0:00:00,12/30/1899 12:00:00,10.10,9.00,10.30,109.00,108.70,109.20,20.70,20.60
5101,8/1/2003 0:00:00,12/30/1899 13:00:00,10.10,9.30,11.00,109.00,108.90,109.20,20.70,20.60
5102,8/1/2003 0:00:00,12/30/1899 14:00:00,10.00,9.70,10.30,109.00,108.70,109.20,20.80,20.60
5103,8/1/2003 0:00:00,12/30/1899 15:00:00,9.80,9.10,10.30,108.80,108.60,109.10,20.70,20.60
5104,8/1/2003 0:00:00,12/30/1899 16:00:00,9.70,7.50,12.00,108.80,108.60,109.10,20.70,20.60
5105,8/1/2003 0:00:00,12/30/1899 17:00:00,9.60,7.40,11.50,108.80,108.60,109.10,20.60,20.60
5106,8/1/2003 0:00:00,12/30/1899 18:00:00,9.60,7.20,13.00,108.70,108.40,108.90,20.50,20.60
5107,8/1/2003 0:00:00,12/30/1899 19:00:00,9.50,7.10,12.80,108.50,108.30,108.70,20.50,20.60
5108,8/1/2003 0:00:00,12/30/1899 20:00:00,9.40,7.50,11.70,108.10,107.90,108.40,20.40,20.60
5109,8/1/2003 0:00:00,12/30/1899 21:00:00,9.40,7.30,11.30,108.10,107.90,108.30,20.40,20.70
5110,8/1/2003 0:00:00,12/30/1899 22:00:00,9.40,7.80,11.90,108.10,107.90,108.30,20.50,20.70
5111,8/1/2003 0:00:00,12/30/1899 23:00:00,9.40,7.20,11.70,108.10,107.90,108.30,20.60,20.70
5112,8/2/2003 0:00:00,12/30/1899 0:00:00,9.40,6.60,11.90,108.10,107.90,108.40,20.50,20.70
5113,8/2/2003 0:00:00,12/30/1899 1:00:00,9.40,7.80,11.10,108.10,107.90,108.40,20.60,20.70
5114,8/2/2003 0:00:00,12/30/1899 2:00:00,9.40,7.20,12.60,108.20,108.10,108.40,20.50,20.90
5115,8/2/2003 0:00:00,12/30/1899 3:00:00,9.40,7.50,11.20,108.10,107.90,108.40,20.50,20.90
5116,8/2/2003 0:00:00,12/30/1899 4:00:00,9.40,6.30,11.90,108.20,107.90,108.40,20.40,20.90
5117,8/2/2003 0:00:00,12/30/1899 5:00:00,9.40,7.90,11.20,108.20,108.10,108.40,20.50,20.90
5118,8/2/2003 0:00:00,12/30/1899 6:00:00,9.50,7.70,11.60,108.30,108.10,108.60,20.60,20.90
5119,8/2/2003 0:00:00,12/30/1899 7:00:00,9.40,6.90,12.10,108.30,108.20,108.40,20.50,20.90
5120,8/2/2003 0:00:00,12/30/1899 8:00:00,9.50,7.80,11.80,108.40,108.20,108.60,20.50,20.90
5121,8/2/2003 0:00:00,12/30/1899 9:00:00,9.50,7.50,11.70,108.40,108.10,108.40,20.40,20.70
5122,8/2/2003 0:00:00,12/30/1899 10:00:00,9.70,7.30,15.80,108.60,108.20,108.70,20.50,20.50
5123,8/2/2003 0:00:00,12/30/1899 11:00:00,9.70,6.80,12.60,108.80,108.60,109.20,20.50,20.40
5124,8/2/2003 0:00:00,12/30/1899 12:00:00,9.80,7.40,13.50,109.10,108.90,109.20,20.60,20.40
5125,8/2/2003 0:00:00,12/30/1899 13:00:00,9.80,6.60,13.00,109.20,109.10,109.40,20.60,20.50
5126,8/2/2003 0:00:00,12/30/1899 14:00:00,9.80,7.80,12.00,109.10,108.90,109.20,20.60,20.50
5127,8/2/2003 0:00:00,12/30/1899 15:00:00,9.90,7.90,12.40,109.10,109.10,109.40,20.60,20.50
5128,8/2/2003 0:00:00,12/30/1899 16:00:00,9.90,7.60,13.00,109.10,108.90,109.40,20.60,20.50
5129,8/2/2003 0:00:00,12/30/1899 17:00:00,10.00,7.60,16.90,109.00,108.60,109.20,20.60,20.50
5130,8/2/2003 0:00:00,12/30/1899 18:00:00,9.90,7.60,12.40,108.70,108.40,109.30,20.60,20.50
5131,8/2/2003 0:00:00,12/30/1899 19:00:00,9.70,7.60,11.70,108.60,108.30,108.90,20.50,20.50
5132,8/2/2003 0:00:00,12/30/1899 20:00:00,9.50,7.20,12.10,108.30,108.10,108.60,20.50,20.50
5133,8/2/2003 0:00:00,12/30/1899 21:00:00,9.40,7.30,11.90,108.20,107.90,108.40,20.50,20.50
5134,8/2/2003 0:00:00,12/30/1899 22:00:00,9.50,7.80,12.10,108.00,107.80,108.30,20.50,20.60
5135,8/2/2003 0:00:00,12/30/1899 23:00:00,9.70,6.50,18.00,108.20,107.80,108.40,20.30,20.60
5136,8/3/2003 0:00:00,12/30/1899 0:00:00,9.70,7.20,11.90,108.10,107.80,108.40,20.40,20.60
5137,8/3/2003 0:00:00,12/30/1899 1:00:00,9.50,5.80,11.60,108.30,108.10,108.40,20.50,20.60
5138,8/3/2003 0:00:00,12/30/1899 2:00:00,9.50,7.20,12.10,108.30,108.10,108.40,20.40,20.60
5139,8/3/2003 0:00:00,12/30/1899 3:00:00,9.40,6.80,11.70,107.90,107.70,108.40,20.30,20.60
5140,8/3/2003 0:00:00,12/30/1899 4:00:00,9.50,6.80,15.60,108.00,107.70,108.30,20.50,20.60
5141,8/3/2003 0:00:00,12/30/1899 5:00:00,9.50,6.40,12.50,108.10,107.90,108.40,20.60,20.60
5142,8/3/2003 0:00:00,12/30/1899 6:00:00,9.60,7.10,11.60,108.10,107.90,108.20,20.60,20.60
5143,8/3/2003 0:00:00,12/30/1899 7:00:00,9.50,6.30,13.70,107.90,107.70,108.10,20.60,20.60
5144,8/3/2003 0:00:00,12/30/1899 8:00:00,9.50,7.50,11.80,108.00,107.70,108.10,20.70,20.80
5145,8/3/2003 0:00:00,12/30/1899 9:00:00,9.60,7.50,13.10,108.30,107.70,108.60,20.80,20.60
5146,8/3/2003 0:00:00,12/30/1899 10:00:00,9.70,6.40,12.50,108.50,108.20,108.60,20.70,20.60
5147,8/3/2003 0:00:00,12/30/1899 11:00:00,9.80,7.70,12.80,108.70,108.40,109.10,20.80,20.50
5148,8/3/2003 0:00:00,12/30/1899 12:00:00,9.80,8.30,12.20,108.70,108.60,108.90,20.90,20.50
5149,8/3/2003 0:00:00,12/30/1899 13:00:00,9.90,7.40,13.50,108.90,108.70,109.20,20.90,20.50
5150,8/3/2003 0:00:00,12/30/1899 14:00:00,9.90,7.80,12.50,109.10,108.90,109.40,20.80,20.60
5151,8/3/2003 0:00:00,12/30/1899 15:00:00,9.90,6.60,15.10,109.10,108.70,109.40,20.90,20.50
5152,8/3/2003 0:00:00,12/30/1899 16:00:00,9.80,7.70,13.30,108.90,108.60,109.40,20.90,20.50
5153,8/3/2003 0:00:00,12/30/1899 17:00:00,9.90,6.60,13.80,108.80,108.60,109.20,20.90,20.50
5154,8/3/2003 0:00:00,12/30/1899 18:00:00,9.80,6.80,17.90,108.50,108.40,108.90,20.90,20.60
5155,8/3/2003 0:00:00,12/30/1899 19:00:00,9.80,7.60,12.80,108.70,108.40,108.90,20.90,20.60
5156,8/3/2003 0:00:00,12/30/1899 20:00:00,9.70,6.30,13.30,108.50,108.40,108.80,20.70,20.60
5157,8/3/2003 0:00:00,12/30/1899 21:00:00,9.70,6.70,12.30,108.30,108.10,108.40,20.60,20.60
5158,8/3/2003 0:00:00,12/30/1899 22:00:00,9.60,7.00,12.20,108.20,108.10,108.40,20.70,20.60
5159,8/3/2003 0:00:00,12/30/1899 23:00:00,9.60,7.10,12.70,108.30,108.10,108.60,20.80,20.60
5160,8/4/2003 0:00:00,12/30/1899 0:00:00,9.70,7.10,13.10,108.40,108.20,108.60,20.80,20.60
5161,8/4/2003 0:00:00,12/30/1899 1:00:00,9.60,7.30,11.80,108.30,107.90,108.60,20.60,20.60
5162,8/4/2003 0:00:00,12/30/1899 2:00:00,9.60,7.40,11.80,108.20,107.90,108.40,20.60,20.80
5163,8/4/2003 0:00:00,12/30/1899 3:00:00,9.60,7.90,11.70,108.30,108.10,108.40,20.70,20.80
5164,8/4/2003 0:00:00,12/30/1899 4:00:00,9.60,6.50,11.80,108.20,108.10,108.40,20.80,20.80
5165,8/4/2003 0:00:00,12/30/1899 5:00:00,9.70,7.50,12.50,108.30,108.10,108.60,20.80,20.80
5166,8/4/2003 0:00:00,12/30/1899 6:00:00,9.70,7.50,11.90,108.50,108.20,108.70,20.80,20.80
5167,8/4/2003 0:00:00,12/30/1899 7:00:00,9.80,7.00,14.90,108.50,108.40,108.70,20.80,20.80
5168,8/4/2003 0:00:00,12/30/1899 8:00:00,9.90,7.70,11.70,108.60,108.40,108.90,20.90,20.80
5169,8/4/2003 0:00:00,12/30/1899 9:00:00,9.90,8.00,12.90,108.70,108.60,108.90,20.90,20.80
5170,8/4/2003 0:00:00,12/30/1899 10:00:00,9.90,7.80,12.20,108.90,108.60,109.00,20.90,20.80
5171,8/4/2003 0:00:00,12/30/1899 11:00:00,10.00,7.80,12.60,109.10,108.70,109.40,21.00,20.80
5172,8/4/2003 0:00:00,12/30/1899 12:00:00,10.10,6.90,12.70,109.30,109.00,109.50,21.00,20.60
5173,8/4/2003 0:00:00,12/30/1899 13:00:00,10.00,6.70,12.60,109.10,108.70,109.50,20.90,20.60
5174,8/4/2003 0:00:00,12/30/1899 14:00:00,10.00,7.80,12.50,108.90,108.50,109.20,20.90,20.60
5175,8/4/2003 0:00:00,12/30/1899 15:00:00,10.00,7.50,13.00,109.00,108.50,109.40,21.10,20.80
5176,8/4/2003 0:00:00,12/30/1899 16:00:00,10.20,7.80,13.00,109.40,109.00,109.70,21.00,20.60
5177,8/4/2003 0:00:00,12/30/1899 17:00:00,10.00,7.70,12.70,109.20,108.70,109.50,21.00,20.60
5178,8/4/2003 0:00:00,12/30/1899 18:00:00,10.00,6.40,13.60,109.20,109.00,109.50,20.90,20.60
5179,8/4/2003 0:00:00,12/30/1899 19:00:00,10.50,9.40,18.70,109.10,108.90,109.20,20.90,20.60
5180,8/4/2003 0:00:00,12/30/1899 20:00:00,10.10,8.40,11.20,108.40,107.10,109.00,20.80,20.80
5181,8/4/2003 0:00:00,12/30/1899 21:00:00,10.10,9.30,13.20,108.80,108.50,109.00,20.90,20.80
5182,8/4/2003 0:00:00,12/30/1899 22:00:00,10.10,9.50,10.90,108.80,108.50,109.00,21.20,20.80
5183,8/4/2003 0:00:00,12/30/1899 23:00:00,10.10,9.80,10.60,109.00,108.80,109.20,21.10,20.80
5184,8/5/2003 0:00:00,12/30/1899 0:00:00,10.10,9.80,10.30,109.00,108.90,109.20,20.90,20.80
5185,8/5/2003 0:00:00,12/30/1899 1:00:00,10.10,10.00,10.20,109.00,108.90,109.20,20.90,20.80
5186,8/5/2003 0:00:00,12/30/1899 2:00:00,10.00,9.10,10.50,109.10,109.00,109.40,21.00,20.80
5187,8/5/2003 0:00:00,12/30/1899 3:00:00,10.10,9.10,11.10,109.20,109.00,109.40,20.90,20.80
5188,8/5/2003 0:00:00,12/30/1899 4:00:00,10.10,9.40,10.80,109.40,109.20,109.50,21.00,20.80
5189,8/5/2003 0:00:00,12/30/1899 5:00:00,10.10,8.10,13.00,109.40,109.20,109.50,21.00,20.80
5190,8/5/2003 0:00:00,12/30/1899 6:00:00,10.10,8.70,11.40,109.40,109.20,109.70,21.00,20.80
5191,8/5/2003 0:00:00,12/30/1899 7:00:00,9.90,7.50,12.20,109.40,109.20,109.70,20.90,20.90
5192,8/5/2003 0:00:00,12/30/1899 8:00:00,9.80,7.50,12.10,109.40,109.20,109.50,20.90,20.80
5193,8/5/2003 0:00:00,12/30/1899 9:00:00,9.80,7.40,12.30,109.30,109.20,109.50,20.80,20.60
5194,8/5/2003 0:00:00,12/30/1899 10:00:00,9.90,8.30,13.30,109.40,109.40,109.70,20.80,20.60
5195,8/5/2003 0:00:00,12/30/1899 11:00:00,10.50,9.00,18.30,109.60,109.40,109.90,20.80,20.50
5196,8/5/2003 0:00:00,12/30/1899 12:00:00,10.40,8.80,10.50,109.30,108.30,111.50,20.80,20.50
5197,8/5/2003 0:00:00,12/30/1899 13:00:00,10.40,8.60,17.10,108.20,107.80,108.70,20.80,20.60
5198,8/5/2003 0:00:00,12/30/1899 14:00:00,10.40,10.30,10.50,108.00,107.80,108.20,20.80,20.60
5199,8/5/2003 0:00:00,12/30/1899 15:00:00,10.40,10.20,10.90,108.00,107.70,108.20,20.80,20.50
5200,8/5/2003 0:00:00,12/30/1899 16:00:00,10.30,10.10,10.50,107.80,107.40,108.20,20.80,20.50
5201,8/5/2003 0:00:00,12/30/1899 17:00:00,10.10,9.40,10.50,107.80,107.20,108.00,20.60,20.50
5202,8/5/2003 0:00:00,12/30/1899 18:00:00,9.80,8.60,10.20,107.10,106.70,107.60,20.70,20.50
5203,8/5/2003 0:00:00,12/30/1899 19:00:00,9.90,8.30,12.30,107.30,107.00,107.70,20.70,20.60
5204,8/5/2003 0:00:00,12/30/1899 20:00:00,9.70,8.80,10.90,107.00,106.70,107.20,20.50,20.60
5205,8/5/2003 0:00:00,12/30/1899 21:00:00,9.80,9.30,10.50,107.10,106.90,107.20,20.60,20.60
5206,8/5/2003 0:00:00,12/30/1899 22:00:00,9.70,9.10,13.20,106.90,106.70,107.20,20.40,20.80
5207,8/5/2003 0:00:00,12/30/1899 23:00:00,9.60,8.80,11.30,107.00,106.70,107.20,20.30,20.60
5208,8/6/2003 0:00:00,12/30/1899 0:00:00,9.60,7.50,10.50,106.90,106.60,107.10,20.40,20.60
5209,8/6/2003 0:00:00,12/30/1899 1:00:00,9.60,6.80,14.50,107.10,106.90,107.20,20.50,20.80
5210,8/6/2003 0:00:00,12/30/1899 2:00:00,9.50,8.00,11.50,107.20,107.00,107.40,20.50,20.80
5211,8/6/2003 0:00:00,12/30/1899 3:00:00,9.70,8.30,11.30,107.00,106.70,107.20,20.40,20.60
5212,8/6/2003 0:00:00,12/30/1899 4:00:00,9.60,7.70,12.10,107.20,107.10,107.60,20.50,20.60
5213,8/6/2003 0:00:00,12/30/1899 5:00:00,9.60,4.60,12.00,107.20,107.10,107.60,20.50,20.80
5214,8/6/2003 0:00:00,12/30/1899 6:00:00,9.70,4.40,12.90,107.20,107.10,107.40,20.40,20.60
5215,8/6/2003 0:00:00,12/30/1899 7:00:00,9.60,5.70,12.50,107.10,106.90,107.20,20.30,20.80
5216,8/6/2003 0:00:00,12/30/1899 8:00:00,9.70,6.30,11.70,107.00,106.90,107.20,20.40,20.60
5217,8/6/2003 0:00:00,12/30/1899 9:00:00,9.70,6.40,10.70,107.10,106.90,107.20,20.40,20.50
5218,8/6/2003 0:00:00,12/30/1899 10:00:00,9.60,6.70,12.60,107.10,106.90,107.20,20.40,20.50
5219,8/6/2003 0:00:00,12/30/1899 11:00:00,10.00,8.50,12.10,107.40,107.00,107.60,20.50,20.30
5220,8/6/2003 0:00:00,12/30/1899 12:00:00,10.10,8.90,13.40,107.50,107.20,107.70,20.50,20.40
5221,8/6/2003 0:00:00,12/30/1899 13:00:00,10.10,8.60,12.30,107.70,107.40,107.90,20.60,20.40
5222,8/6/2003 0:00:00,12/30/1899 14:00:00,10.00,8.90,12.00,107.90,107.50,108.20,20.70,20.40
5223,8/6/2003 0:00:00,12/30/1899 15:00:00,10.00,8.70,12.40,108.00,107.70,108.20,20.80,20.40
5224,8/6/2003 0:00:00,12/30/1899 16:00:00,10.20,8.90,12.40,107.90,107.70,108.10,20.70,20.40
5225,8/6/2003 0:00:00,12/30/1899 17:00:00,10.20,9.00,12.80,107.50,107.40,107.90,20.60,20.40
5226,8/6/2003 0:00:00,12/30/1899 18:00:00,9.80,7.10,12.80,107.20,106.90,107.60,20.40,20.40
5227,8/6/2003 0:00:00,12/30/1899 19:00:00,9.70,7.20,11.50,106.70,106.40,107.20,20.20,20.40
5228,8/6/2003 0:00:00,12/30/1899 20:00:00,9.50,8.30,11.60,106.20,106.10,106.60,20.20,20.40
5229,8/6/2003 0:00:00,12/30/1899 21:00:00,9.60,8.40,12.40,106.30,106.20,106.60,20.20,20.50
5230,8/6/2003 0:00:00,12/30/1899 22:00:00,9.50,8.80,10.80,106.50,106.40,106.70,20.10,20.50
5231,8/6/2003 0:00:00,12/30/1899 23:00:00,9.50,8.60,10.90,106.60,106.40,106.70,20.00,20.70
5232,8/7/2003 0:00:00,12/30/1899 0:00:00,9.60,8.40,11.30,106.70,106.40,106.70,20.10,20.70
5233,8/7/2003 0:00:00,12/30/1899 1:00:00,9.60,8.40,11.30,106.70,106.40,106.90,20.20,20.70
5234,8/7/2003 0:00:00,12/30/1899 2:00:00,9.60,8.50,11.50,106.80,106.60,107.10,20.30,20.70
5235,8/7/2003 0:00:00,12/30/1899 3:00:00,9.70,9.00,10.90,106.70,106.60,107.10,20.20,20.70
5236,8/7/2003 0:00:00,12/30/1899 4:00:00,9.70,8.00,11.50,106.70,106.60,106.90,20.20,20.70
5237,8/7/2003 0:00:00,12/30/1899 5:00:00,9.60,8.10,11.00,106.70,106.60,106.90,20.20,20.70
5238,8/7/2003 0:00:00,12/30/1899 6:00:00,9.60,8.50,10.80,106.80,106.60,107.10,20.30,20.70
5239,8/7/2003 0:00:00,12/30/1899 7:00:00,9.60,8.00,11.30,106.80,106.60,107.10,20.40,20.70
5240,8/7/2003 0:00:00,12/30/1899 8:00:00,9.60,8.60,11.50,106.90,106.90,107.10,20.50,20.70
5241,8/7/2003 0:00:00,12/30/1899 9:00:00,9.60,7.80,11.70,107.00,106.90,107.20,20.40,20.40
5242,8/7/2003 0:00:00,12/30/1899 10:00:00,9.60,8.50,11.60,107.00,106.70,107.20,20.40,20.40
5243,8/7/2003 0:00:00,12/30/1899 11:00:00,9.80,8.90,11.60,107.00,106.70,107.20,20.40,20.30
5244,8/7/2003 0:00:00,12/30/1899 12:00:00,9.80,8.00,11.80,107.00,106.90,107.20,20.40,20.40
5245,8/7/2003 0:00:00,12/30/1899 13:00:00,9.80,8.50,11.70,107.10,106.90,107.50,20.50,20.40
5246,8/7/2003 0:00:00,12/30/1899 14:00:00,9.90,8.60,13.00,107.20,106.90,107.40,20.50,20.40
5247,8/7/2003 0:00:00,12/30/1899 15:00:00,10.00,8.70,11.60,107.30,107.00,107.50,20.60,20.40
5248,8/7/2003 0:00:00,12/30/1899 16:00:00,9.90,8.70,11.80,107.40,107.20,107.60,20.80,20.40
5249,8/7/2003 0:00:00,12/30/1899 17:00:00,10.00,8.90,12.40,107.50,107.20,107.70,20.80,20.40
5250,8/7/2003 0:00:00,12/30/1899 18:00:00,9.90,8.80,11.60,107.30,107.00,107.60,20.70,20.40
5251,8/7/2003 0:00:00,12/30/1899 19:00:00,9.90,7.30,14.50,107.00,106.40,107.20,20.40,20.40
5252,8/7/2003 0:00:00,12/30/1899 20:00:00,9.70,8.00,11.50,106.30,106.20,106.60,20.40,20.40
5253,8/7/2003 0:00:00,12/30/1899 21:00:00,9.60,8.40,12.60,106.20,106.10,106.60,20.40,20.50
5254,8/7/2003 0:00:00,12/30/1899 22:00:00,9.60,8.30,11.30,106.30,106.10,106.60,20.30,20.50
5255,8/7/2003 0:00:00,12/30/1899 23:00:00,9.60,8.00,11.60,106.30,106.00,106.60,20.20,20.70
5256,8/8/2003 0:00:00,12/30/1899 0:00:00,9.60,8.30,11.20,106.40,106.00,106.60,20.20,20.70
5257,8/8/2003 0:00:00,12/30/1899 1:00:00,9.60,8.00,11.70,106.60,106.20,106.70,20.30,20.70
5258,8/8/2003 0:00:00,12/30/1899 2:00:00,9.60,8.40,11.60,106.50,106.40,106.70,20.30,20.70
5259,8/8/2003 0:00:00,12/30/1899 3:00:00,9.60,8.10,13.40,106.50,106.40,106.90,20.30,20.70
5260,8/8/2003 0:00:00,12/30/1899 4:00:00,9.60,8.10,11.50,106.60,106.50,106.90,20.40,20.70
5261,8/8/2003 0:00:00,12/30/1899 5:00:00,9.70,8.30,11.30,106.60,106.50,106.90,20.40,20.70
5262,8/8/2003 0:00:00,12/30/1899 6:00:00,9.80,8.30,12.10,106.90,106.50,107.20,20.50,20.70
5263,8/8/2003 0:00:00,12/30/1899 7:00:00,9.80,8.20,11.30,107.00,106.70,107.20,20.60,20.70
5264,8/8/2003 0:00:00,12/30/1899 8:00:00,9.90,8.00,12.20,107.30,107.00,107.40,20.60,20.70
5265,8/8/2003 0:00:00,12/30/1899 9:00:00,10.00,8.40,12.30,107.30,106.90,107.50,20.60,20.50
5266,8/8/2003 0:00:00,12/30/1899 10:00:00,10.10,8.20,11.80,107.40,107.20,107.50,20.60,20.40
5267,8/8/2003 0:00:00,12/30/1899 11:00:00,10.00,8.50,12.30,107.40,107.00,107.50,20.50,20.40
5268,8/8/2003 0:00:00,12/30/1899 12:00:00,9.90,8.70,11.30,107.00,106.90,107.40,20.50,20.40
5269,8/8/2003 0:00:00,12/30/1899 13:00:00,9.90,7.80,11.90,107.00,106.70,107.20,20.60,20.40
5270,8/8/2003 0:00:00,12/30/1899 14:00:00,9.90,8.90,11.30,107.10,106.70,107.40,20.60,20.40
5271,8/8/2003 0:00:00,12/30/1899 15:00:00,10.00,8.30,11.80,107.00,106.70,107.40,20.60,20.40
5272,8/8/2003 0:00:00,12/30/1899 16:00:00,10.10,8.60,11.60,107.30,107.00,107.50,20.70,20.40
5273,8/8/2003 0:00:00,12/30/1899 17:00:00,10.00,8.70,13.30,107.10,106.90,107.40,20.70,20.40
5274,8/8/2003 0:00:00,12/30/1899 18:00:00,9.90,8.90,11.80,106.80,106.40,107.20,20.70,20.40
5275,8/8/2003 0:00:00,12/30/1899 19:00:00,9.90,7.40,12.00,106.50,106.20,107.10,20.60,20.40
5276,8/8/2003 0:00:00,12/30/1899 20:00:00,9.80,8.80,11.50,106.50,106.20,107.10,20.50,20.50
5277,8/8/2003 0:00:00,12/30/1899 21:00:00,9.80,8.60,14.10,106.40,106.20,106.60,20.60,20.50
5278,8/8/2003 0:00:00,12/30/1899 22:00:00,9.90,8.40,12.20,106.60,106.40,106.90,20.60,20.50
5279,8/8/2003 0:00:00,12/30/1899 23:00:00,9.80,7.90,12.00,106.60,106.40,106.90,20.50,20.70
5280,8/9/2003 0:00:00,12/30/1899 0:00:00,9.80,7.90,11.90,106.50,106.40,106.90,20.50,20.70
5281,8/9/2003 0:00:00,12/30/1899 1:00:00,9.80,8.40,12.40,106.60,106.50,106.90,20.50,20.70
5282,8/9/2003 0:00:00,12/30/1899 2:00:00,10.00,8.10,18.80,106.70,106.50,106.90,20.50,20.70
5283,8/9/2003 0:00:00,12/30/1899 3:00:00,9.90,7.50,12.00,106.70,106.50,107.00,20.40,20.70
5284,8/9/2003 0:00:00,12/30/1899 4:00:00,9.90,7.60,11.60,106.80,106.50,107.00,20.40,20.70
5285,8/9/2003 0:00:00,12/30/1899 5:00:00,9.90,8.20,12.40,106.70,106.70,107.00,20.40,20.70
5286,8/9/2003 0:00:00,12/30/1899 6:00:00,9.90,8.40,11.60,106.80,106.70,107.00,20.50,20.70
5287,8/9/2003 0:00:00,12/30/1899 7:00:00,10.00,8.30,12.70,107.00,106.70,107.20,20.50,20.70
5288,8/9/2003 0:00:00,12/30/1899 8:00:00,10.10,8.70,12.30,107.10,106.80,107.40,20.50,20.70
5289,8/9/2003 0:00:00,12/30/1899 9:00:00,10.10,8.40,12.10,107.10,107.00,107.50,20.50,20.40
5290,8/9/2003 0:00:00,12/30/1899 10:00:00,10.20,8.50,11.80,107.20,107.00,107.50,20.40,20.40
5291,8/9/2003 0:00:00,12/30/1899 11:00:00,10.20,8.40,13.60,107.10,106.80,107.40,20.40,20.30
5292,8/9/2003 0:00:00,12/30/1899 12:00:00,10.20,8.30,12.50,107.00,106.40,107.40,20.30,20.40
5293,8/9/2003 0:00:00,12/30/1899 13:00:00,10.20,7.80,12.30,107.10,106.40,107.50,20.40,20.40
5294,8/9/2003 0:00:00,12/30/1899 14:00:00,10.30,8.60,12.00,107.30,107.20,107.40,20.50,20.40
5295,8/9/2003 0:00:00,12/30/1899 15:00:00,10.20,8.10,12.30,107.00,106.70,107.40,20.50,20.40
5296,8/9/2003 0:00:00,12/30/1899 16:00:00,10.30,8.10,18.80,107.00,106.50,107.40,20.40,20.40
5297,8/9/2003 0:00:00,12/30/1899 17:00:00,10.80,8.50,19.00,106.80,106.70,107.20,20.30,20.40
5298,8/9/2003 0:00:00,12/30/1899 18:00:00,10.60,10.30,13.60,106.80,106.50,107.00,20.30,20.40
5299,8/9/2003 0:00:00,12/30/1899 19:00:00,10.40,9.60,10.80,106.60,106.20,106.90,20.40,20.40
5300,8/9/2003 0:00:00,12/30/1899 20:00:00,9.40,9.00,9.70,106.40,106.20,106.60,20.30,20.40
5301,8/9/2003 0:00:00,12/30/1899 21:00:00,8.90,8.80,9.10,106.30,106.00,106.40,20.30,20.50
5302,8/9/2003 0:00:00,12/30/1899 22:00:00,8.80,8.70,8.80,106.20,106.00,106.40,20.10,20.50
5303,8/9/2003 0:00:00,12/30/1899 23:00:00,8.70,8.60,8.70,106.20,106.00,106.40,20.00,20.50
5304,8/10/2003 0:00:00,12/30/1899 0:00:00,8.50,8.50,8.70,106.10,105.90,106.20,19.90,20.50
5305,8/10/2003 0:00:00,12/30/1899 1:00:00,8.50,8.50,8.50,106.20,106.00,106.40,19.90,20.70
5306,8/10/2003 0:00:00,12/30/1899 2:00:00,8.50,8.40,8.50,106.30,106.00,106.50,20.00,20.70
5307,8/10/2003 0:00:00,12/30/1899 3:00:00,8.40,8.30,8.40,106.50,106.40,106.70,20.10,20.70
5308,8/10/2003 0:00:00,12/30/1899 4:00:00,8.30,8.10,8.30,106.40,106.20,106.50,20.00,20.70
5309,8/10/2003 0:00:00,12/30/1899 5:00:00,8.10,8.10,8.20,106.40,106.40,106.70,20.00,20.70
5310,8/10/2003 0:00:00,12/30/1899 6:00:00,8.10,8.10,8.20,106.40,106.20,106.50,20.10,20.70
5311,8/10/2003 0:00:00,12/30/1899 7:00:00,8.10,8.00,8.10,106.50,106.40,106.70,20.20,20.70
5312,8/10/2003 0:00:00,12/30/1899 8:00:00,8.10,8.10,8.10,106.80,106.50,107.00,20.20,20.70
5313,8/10/2003 0:00:00,12/30/1899 9:00:00,8.10,8.00,8.10,107.00,106.70,107.40,20.20,20.40
5314,8/10/2003 0:00:00,12/30/1899 10:00:00,8.00,8.00,8.10,106.90,106.70,107.00,20.20,20.40
5315,8/10/2003 0:00:00,12/30/1899 11:00:00,8.00,7.90,8.00,107.00,106.80,107.20,20.10,20.30
5316,8/10/2003 0:00:00,12/30/1899 12:00:00,7.90,7.70,7.90,106.70,106.40,107.00,20.00,20.40
5317,8/10/2003 0:00:00,12/30/1899 13:00:00,7.70,7.70,7.80,106.70,106.40,107.00,20.00,20.40
5318,8/10/2003 0:00:00,12/30/1899 14:00:00,7.70,7.60,7.70,106.90,106.50,106.90,20.10,20.40
5319,8/10/2003 0:00:00,12/30/1899 15:00:00,7.80,7.50,8.30,106.60,106.50,106.90,20.10,20.00
5320,8/10/2003 0:00:00,12/30/1899 16:00:00,8.10,8.10,8.20,106.70,106.20,107.20,20.20,20.10
5321,8/10/2003 0:00:00,12/30/1899 17:00:00,8.10,7.90,8.20,106.80,106.20,107.20,20.20,20.10
5322,8/10/2003 0:00:00,12/30/1899 18:00:00,8.00,7.90,8.10,106.90,106.70,107.00,20.20,20.10
5323,8/10/2003 0:00:00,12/30/1899 19:00:00,7.80,7.70,8.00,106.50,106.20,106.90,20.00,20.10
5324,8/10/2003 0:00:00,12/30/1899 20:00:00,7.70,7.60,7.80,106.00,105.70,106.20,19.90,20.10
5325,8/10/2003 0:00:00,12/30/1899 21:00:00,7.60,7.40,7.70,105.70,105.50,106.00,19.70,20.20
5326,8/10/2003 0:00:00,12/30/1899 22:00:00,7.50,7.40,7.70,105.60,105.50,105.90,19.70,20.20
5327,8/10/2003 0:00:00,12/30/1899 23:00:00,7.50,7.40,7.70,105.80,105.70,106.00,19.60,20.20
5328,8/11/2003 0:00:00,12/30/1899 0:00:00,7.40,7.40,7.40,105.80,105.50,105.90,19.60,20.20
5329,8/11/2003 0:00:00,12/30/1899 1:00:00,7.40,7.30,7.40,105.80,105.50,106.00,19.70,20.20
5330,8/11/2003 0:00:00,12/30/1899 2:00:00,7.30,7.30,7.40,105.90,105.70,106.00,19.70,20.20
5331,8/11/2003 0:00:00,12/30/1899 3:00:00,7.30,7.30,7.30,106.00,105.90,106.20,19.80,20.40
5332,8/11/2003 0:00:00,12/30/1899 4:00:00,7.30,7.30,7.30,106.10,105.70,106.20,19.80,20.40
5333,8/11/2003 0:00:00,12/30/1899 5:00:00,7.30,7.30,7.40,106.10,105.90,106.40,20.00,20.40
5334,8/11/2003 0:00:00,12/30/1899 6:00:00,7.40,7.30,7.40,106.30,106.00,106.50,20.10,20.40
5335,8/11/2003 0:00:00,12/30/1899 7:00:00,7.40,7.30,7.40,106.30,106.20,106.50,20.10,20.40
5336,8/11/2003 0:00:00,12/30/1899 8:00:00,7.30,7.30,7.40,106.40,106.20,106.70,20.00,20.20
5337,8/11/2003 0:00:00,12/30/1899 9:00:00,7.40,7.30,7.60,106.50,106.40,106.70,20.10,19.90
5338,8/11/2003 0:00:00,12/30/1899 10:00:00,8.20,7.40,8.40,106.60,106.40,106.90,20.10,19.80
5339,8/11/2003 0:00:00,12/30/1899 11:00:00,8.30,8.10,8.40,106.60,106.40,106.70,20.10,19.70
5340,8/11/2003 0:00:00,12/30/1899 12:00:00,8.30,8.20,8.40,106.50,106.40,106.90,20.00,19.70
5341,8/11/2003 0:00:00,12/30/1899 13:00:00,8.30,8.30,8.30,106.60,106.40,106.90,20.00,19.80
5342,8/11/2003 0:00:00,12/30/1899 14:00:00,8.30,8.30,8.40,106.50,106.20,106.90,20.10,19.80
5343,8/11/2003 0:00:00,12/30/1899 15:00:00,8.30,8.30,8.40,106.70,106.40,107.10,20.20,19.70
5344,8/11/2003 0:00:00,12/30/1899 16:00:00,8.30,8.30,8.50,106.70,106.20,106.90,20.20,19.70
5345,8/11/2003 0:00:00,12/30/1899 17:00:00,8.30,8.20,8.50,106.60,106.10,106.70,20.10,19.80
5346,8/11/2003 0:00:00,12/30/1899 18:00:00,8.30,8.10,8.40,106.20,105.90,106.40,20.00,19.80
5347,8/11/2003 0:00:00,12/30/1899 19:00:00,8.20,8.10,8.30,106.10,105.70,106.40,20.10,19.80
5348,8/11/2003 0:00:00,12/30/1899 20:00:00,8.20,8.10,8.30,106.00,105.70,106.20,20.00,19.80
5349,8/11/2003 0:00:00,12/30/1899 21:00:00,8.30,8.10,8.40,105.70,105.60,105.90,19.90,19.80
5350,8/11/2003 0:00:00,12/30/1899 22:00:00,8.30,8.20,8.50,105.90,105.60,106.10,20.00,19.90
5351,8/11/2003 0:00:00,12/30/1899 23:00:00,8.30,8.20,8.40,106.20,105.90,106.20,19.90,19.90
5352,8/12/2003 0:00:00,12/30/1899 0:00:00,8.20,8.10,8.30,106.10,105.90,106.20,19.90,19.90
5353,8/12/2003 0:00:00,12/30/1899 1:00:00,8.20,8.20,8.30,106.20,105.90,106.40,19.90,20.10
5354,8/12/2003 0:00:00,12/30/1899 2:00:00,8.20,8.10,8.20,106.20,106.10,106.40,19.90,20.10
5355,8/12/2003 0:00:00,12/30/1899 3:00:00,8.20,8.10,8.20,106.20,106.10,106.40,20.00,20.10
5356,8/12/2003 0:00:00,12/30/1899 4:00:00,8.20,8.10,8.20,106.30,106.00,106.40,20.00,20.10
5357,8/12/2003 0:00:00,12/30/1899 5:00:00,8.10,8.10,8.20,106.40,106.00,106.60,20.00,19.90
5358,8/12/2003 0:00:00,12/30/1899 6:00:00,8.20,8.10,8.20,106.40,106.20,106.60,19.90,20.10
5359,8/12/2003 0:00:00,12/30/1899 7:00:00,8.20,8.10,8.20,106.50,106.40,106.70,20.00,20.10
5360,8/12/2003 0:00:00,12/30/1899 8:00:00,8.20,8.20,8.30,106.70,106.40,106.70,20.00,19.90
5361,8/12/2003 0:00:00,12/30/1899 9:00:00,8.30,8.20,8.30,106.70,106.60,106.90,20.10,19.80
5362,8/12/2003 0:00:00,12/30/1899 10:00:00,8.30,8.10,8.40,106.80,106.70,106.90,20.10,19.70
5363,8/12/2003 0:00:00,12/30/1899 11:00:00,8.30,8.20,8.40,107.00,106.70,107.10,20.20,19.70
5364,8/12/2003 0:00:00,12/30/1899 12:00:00,8.30,8.30,8.40,107.10,106.90,107.20,20.30,19.70
5365,8/12/2003 0:00:00,12/30/1899 13:00:00,8.30,8.30,8.40,107.20,106.90,107.20,20.40,19.70
5366,8/12/2003 0:00:00,12/30/1899 14:00:00,8.30,8.30,8.30,107.10,106.70,107.20,20.20,19.70
5367,8/12/2003 0:00:00,12/30/1899 15:00:00,8.30,8.20,8.40,107.10,106.70,107.60,20.40,19.80
5368,8/12/2003 0:00:00,12/30/1899 16:00:00,8.30,8.30,8.40,107.40,107.00,107.60,20.40,19.80
5369,8/12/2003 0:00:00,12/30/1899 17:00:00,8.30,8.20,8.40,107.40,107.00,107.70,20.50,19.80
5370,8/12/2003 0:00:00,12/30/1899 18:00:00,8.20,8.20,8.40,107.20,106.90,107.60,20.40,19.80
5371,8/12/2003 0:00:00,12/30/1899 19:00:00,8.30,8.20,8.50,107.50,107.00,107.70,20.50,19.80
5372,8/12/2003 0:00:00,12/30/1899 20:00:00,8.30,8.20,8.40,107.50,107.20,107.90,20.30,19.90
5373,8/12/2003 0:00:00,12/30/1899 21:00:00,8.20,8.10,8.30,107.30,106.90,107.50,20.20,19.90
5374,8/12/2003 0:00:00,12/30/1899 22:00:00,8.10,8.00,8.30,106.60,106.20,107.20,19.90,19.90
5375,8/12/2003 0:00:00,12/30/1899 23:00:00,8.10,8.00,8.20,106.50,106.20,106.70,19.90,19.90
5376,8/13/2003 0:00:00,12/30/1899 0:00:00,8.00,8.00,8.00,106.50,106.20,106.90,20.00,20.10
5377,8/13/2003 0:00:00,12/30/1899 1:00:00,8.00,7.90,8.00,106.80,106.50,106.90,20.10,19.90
5378,8/13/2003 0:00:00,12/30/1899 2:00:00,8.00,7.90,8.00,106.70,106.40,106.90,20.10,20.10
5379,8/13/2003 0:00:00,12/30/1899 3:00:00,7.90,7.90,8.00,106.70,106.50,106.90,20.20,20.10
5380,8/13/2003 0:00:00,12/30/1899 4:00:00,7.90,7.90,7.90,106.80,106.50,107.00,20.20,20.10
5381,8/13/2003 0:00:00,12/30/1899 5:00:00,7.90,7.90,8.00,106.90,106.70,107.20,20.30,20.10
5382,8/13/2003 0:00:00,12/30/1899 6:00:00,7.90,7.90,8.00,107.00,106.90,107.20,20.30,20.10
5383,8/13/2003 0:00:00,12/30/1899 7:00:00,7.90,7.90,8.00,107.10,106.90,107.40,20.40,20.10
5384,8/13/2003 0:00:00,12/30/1899 8:00:00,7.90,7.90,8.00,107.20,107.00,107.40,20.30,20.10
5385,8/13/2003 0:00:00,12/30/1899 9:00:00,8.10,7.90,8.40,107.30,107.00,107.50,20.30,19.80
5386,8/13/2003 0:00:00,12/30/1899 10:00:00,8.20,8.20,8.30,107.40,107.20,107.70,20.40,19.70
5387,8/13/2003 0:00:00,12/30/1899 11:00:00,8.30,8.20,8.40,107.40,107.20,107.70,20.40,19.70
5388,8/13/2003 0:00:00,12/30/1899 12:00:00,8.30,8.20,8.40,107.40,107.20,107.50,20.30,19.70
5389,8/13/2003 0:00:00,12/30/1899 13:00:00,8.20,8.20,8.40,107.30,107.20,107.50,20.40,19.80
5390,8/13/2003 0:00:00,12/30/1899 14:00:00,8.20,8.10,8.30,107.40,107.20,107.70,20.40,19.80
5391,8/13/2003 0:00:00,12/30/1899 15:00:00,8.10,8.10,8.20,107.50,107.20,107.70,20.40,19.80
5392,8/13/2003 0:00:00,12/30/1899 16:00:00,8.10,8.10,8.20,107.40,107.20,107.50,20.40,19.80
5393,8/13/2003 0:00:00,12/30/1899 17:00:00,8.10,8.00,8.20,107.40,106.90,107.70,20.40,19.80
5394,8/13/2003 0:00:00,12/30/1899 18:00:00,8.00,8.00,8.20,107.20,106.90,107.50,20.40,19.80
5395,8/13/2003 0:00:00,12/30/1899 19:00:00,8.20,8.00,8.30,107.00,106.70,107.40,20.40,19.80
5396,8/13/2003 0:00:00,12/30/1899 20:00:00,8.00,7.90,8.20,106.70,106.50,106.90,20.30,19.80
5397,8/13/2003 0:00:00,12/30/1899 21:00:00,8.00,7.90,8.10,106.70,106.50,106.90,20.40,19.90
5398,8/13/2003 0:00:00,12/30/1899 22:00:00,8.00,7.80,8.10,106.90,106.70,107.00,20.30,19.90
5399,8/13/2003 0:00:00,12/30/1899 23:00:00,7.90,7.80,8.10,106.80,106.70,107.00,20.20,19.90
5400,8/14/2003 0:00:00,12/30/1899 0:00:00,7.80,7.80,7.90,106.70,106.50,106.90,20.10,19.90
5401,8/14/2003 0:00:00,12/30/1899 1:00:00,7.80,7.70,7.90,106.70,106.50,106.90,20.10,20.10
5402,8/14/2003 0:00:00,12/30/1899 2:00:00,7.80,7.70,7.80,106.80,106.50,107.20,20.10,20.10
5403,8/14/2003 0:00:00,12/30/1899 3:00:00,7.80,7.70,7.80,107.00,106.80,107.20,20.10,20.10
5404,8/14/2003 0:00:00,12/30/1899 4:00:00,7.80,7.70,7.80,107.10,107.00,107.40,20.10,20.10
5405,8/14/2003 0:00:00,12/30/1899 5:00:00,7.80,7.70,7.90,107.20,107.00,107.30,20.20,20.10
5406,8/14/2003 0:00:00,12/30/1899 6:00:00,7.70,7.70,7.80,107.20,107.00,107.20,20.20,20.10
5407,8/14/2003 0:00:00,12/30/1899 7:00:00,7.70,7.70,7.90,107.20,107.00,107.30,20.10,20.10
5408,8/14/2003 0:00:00,12/30/1899 8:00:00,7.80,7.70,8.00,107.30,107.00,107.30,20.20,20.10
5409,8/14/2003 0:00:00,12/30/1899 9:00:00,7.90,7.70,8.10,107.40,107.20,107.70,20.20,19.80
5410,8/14/2003 0:00:00,12/30/1899 10:00:00,7.90,7.80,8.10,107.50,107.30,107.70,20.20,19.80
5411,8/14/2003 0:00:00,12/30/1899 11:00:00,8.00,7.90,8.10,107.50,107.30,107.70,20.20,19.70
5412,8/14/2003 0:00:00,12/30/1899 12:00:00,8.10,8.00,8.30,107.30,107.30,107.50,20.20,19.70
5413,8/14/2003 0:00:00,12/30/1899 13:00:00,8.10,8.00,8.20,107.30,107.20,107.70,20.30,19.70
5414,8/14/2003 0:00:00,12/30/1899 14:00:00,8.00,8.00,8.10,107.50,107.20,107.50,20.20,19.70
5415,8/14/2003 0:00:00,12/30/1899 15:00:00,8.10,8.00,8.30,107.40,107.20,107.70,20.30,19.70
5416,8/14/2003 0:00:00,12/30/1899 16:00:00,8.00,7.90,8.10,107.40,107.20,107.70,20.40,19.70
5417,8/14/2003 0:00:00,12/30/1899 17:00:00,8.10,7.90,8.30,107.40,107.00,107.50,20.40,19.70
5418,8/14/2003 0:00:00,12/30/1899 18:00:00,8.20,8.00,8.40,107.20,107.00,107.40,20.30,19.80
5419,8/14/2003 0:00:00,12/30/1899 19:00:00,8.00,7.90,8.10,106.50,106.00,107.00,20.10,19.80
5420,8/14/2003 0:00:00,12/30/1899 20:00:00,8.00,7.80,8.10,106.30,106.00,106.50,20.10,19.80
5421,8/14/2003 0:00:00,12/30/1899 21:00:00,8.10,7.90,8.30,106.40,106.00,106.50,20.10,19.80
5422,8/14/2003 0:00:00,12/30/1899 22:00:00,8.10,8.00,8.30,106.60,106.30,106.80,20.20,19.90
5423,8/14/2003 0:00:00,12/30/1899 23:00:00,8.10,7.90,8.30,106.80,106.50,107.00,20.30,19.90
5424,8/15/2003 0:00:00,12/30/1899 0:00:00,7.90,7.80,8.00,106.80,106.70,107.00,20.20,19.90
5425,8/15/2003 0:00:00,12/30/1899 1:00:00,7.70,7.70,7.90,106.90,106.70,107.20,20.30,19.90
5426,8/15/2003 0:00:00,12/30/1899 2:00:00,7.70,7.60,7.90,106.90,106.80,107.20,20.30,19.90
5427,8/15/2003 0:00:00,12/30/1899 3:00:00,7.70,7.60,7.80,106.80,106.70,107.00,20.10,19.90
5428,8/15/2003 0:00:00,12/30/1899 4:00:00,7.70,7.60,7.70,106.90,106.80,107.20,20.20,20.10
5429,8/15/2003 0:00:00,12/30/1899 5:00:00,7.60,7.60,7.70,107.00,106.80,107.20,20.20,20.10
5430,8/15/2003 0:00:00,12/30/1899 6:00:00,7.60,7.60,7.70,107.20,107.00,107.30,20.20,20.10
5431,8/15/2003 0:00:00,12/30/1899 7:00:00,7.70,7.60,7.80,107.20,106.80,107.30,20.10,19.90
5432,8/15/2003 0:00:00,12/30/1899 8:00:00,7.80,7.60,8.00,107.00,106.80,107.20,19.90,19.90
5433,8/15/2003 0:00:00,12/30/1899 9:00:00,8.00,7.70,8.40,106.80,106.50,107.20,19.80,19.80
5434,8/15/2003 0:00:00,12/30/1899 10:00:00,8.10,7.80,8.30,106.80,106.70,107.00,19.80,19.80
5435,8/15/2003 0:00:00,12/30/1899 11:00:00,8.10,7.90,8.30,106.70,106.70,106.90,19.80,19.70
5436,8/15/2003 0:00:00,12/30/1899 12:00:00,8.00,7.70,8.50,106.90,106.70,107.20,19.90,19.70
5437,8/15/2003 0:00:00,12/30/1899 13:00:00,8.40,8.10,8.60,106.60,106.20,107.00,19.80,19.70
5438,8/15/2003 0:00:00,12/30/1899 14:00:00,8.30,8.00,8.90,106.50,106.20,107.00,19.90,19.80
5439,8/15/2003 0:00:00,12/30/1899 15:00:00,8.30,8.10,8.40,106.70,106.40,107.00,20.10,19.80
5440,8/15/2003 0:00:00,12/30/1899 16:00:00,8.30,8.10,8.60,107.10,106.50,107.50,20.10,19.90
5441,8/15/2003 0:00:00,12/30/1899 17:00:00,8.30,8.10,8.50,107.00,106.70,107.40,20.00,19.90
5442,8/15/2003 0:00:00,12/30/1899 18:00:00,8.30,8.20,8.50,106.50,106.20,106.90,19.80,19.80
5443,8/15/2003 0:00:00,12/30/1899 19:00:00,8.50,8.30,8.80,106.40,106.20,106.60,19.80,19.90
5444,8/15/2003 0:00:00,12/30/1899 20:00:00,8.40,8.10,8.70,106.30,106.00,106.50,19.80,19.90
5445,8/15/2003 0:00:00,12/30/1899 21:00:00,8.40,8.30,8.50,106.10,105.90,106.20,19.70,19.90
5446,8/15/2003 0:00:00,12/30/1899 22:00:00,8.40,8.30,8.60,106.10,105.90,106.20,19.70,19.90
5447,8/15/2003 0:00:00,12/30/1899 23:00:00,8.40,8.10,8.70,106.10,105.90,106.40,19.70,20.10
5448,8/16/2003 0:00:00,12/30/1899 0:00:00,8.20,8.00,8.40,106.40,106.00,106.70,19.80,20.10
5449,8/16/2003 0:00:00,12/30/1899 1:00:00,8.00,7.90,8.20,106.60,106.40,106.90,19.80,20.10
5450,8/16/2003 0:00:00,12/30/1899 2:00:00,7.90,7.80,8.10,106.70,106.50,106.90,19.90,20.10
5451,8/16/2003 0:00:00,12/30/1899 3:00:00,7.90,7.80,8.00,106.90,106.70,107.00,19.80,20.10
5452,8/16/2003 0:00:00,12/30/1899 4:00:00,7.80,7.80,8.00,106.70,106.50,106.90,19.80,20.10
5453,8/16/2003 0:00:00,12/30/1899 5:00:00,7.80,7.70,8.00,106.80,106.70,106.90,19.80,20.10
5454,8/16/2003 0:00:00,12/30/1899 6:00:00,7.80,7.80,8.00,106.80,106.50,106.90,19.70,20.10
5455,8/16/2003 0:00:00,12/30/1899 7:00:00,7.90,7.70,8.20,106.60,106.40,106.90,19.70,20.10
5456,8/16/2003 0:00:00,12/30/1899 8:00:00,8.10,7.90,8.30,106.50,106.20,106.70,19.50,20.10
5457,8/16/2003 0:00:00,12/30/1899 9:00:00,8.30,8.10,8.60,106.50,106.20,106.70,19.60,19.60
5458,8/16/2003 0:00:00,12/30/1899 10:00:00,8.40,8.20,8.70,106.60,106.40,106.70,19.70,19.50
5459,8/16/2003 0:00:00,12/30/1899 11:00:00,8.40,8.20,8.70,106.80,106.50,107.00,19.80,19.50
5460,8/16/2003 0:00:00,12/30/1899 12:00:00,8.30,8.10,8.50,106.90,106.70,107.00,19.80,19.50
5461,8/16/2003 0:00:00,12/30/1899 13:00:00,8.10,7.90,8.40,106.90,106.70,107.20,19.80,19.50
5462,8/16/2003 0:00:00,12/30/1899 14:00:00,8.10,7.90,8.30,106.90,106.70,107.00,19.80,19.50
5463,8/16/2003 0:00:00,12/30/1899 15:00:00,8.10,7.90,8.40,107.00,106.70,107.20,19.90,19.50
5464,8/16/2003 0:00:00,12/30/1899 16:00:00,8.20,8.00,8.40,106.90,106.60,107.10,19.80,19.50
5465,8/16/2003 0:00:00,12/30/1899 17:00:00,8.30,8.10,8.40,106.80,106.60,107.10,19.90,19.50
5466,8/16/2003 0:00:00,12/30/1899 18:00:00,8.10,7.80,8.40,106.40,105.90,106.90,19.70,19.50
5467,8/16/2003 0:00:00,12/30/1899 19:00:00,8.10,8.00,8.50,106.20,105.90,106.40,19.70,19.50
5468,8/16/2003 0:00:00,12/30/1899 20:00:00,8.10,7.90,8.40,106.20,105.90,106.40,19.70,19.60
5469,8/16/2003 0:00:00,12/30/1899 21:00:00,8.30,8.00,8.50,106.10,105.90,106.40,19.70,19.60
5470,8/16/2003 0:00:00,12/30/1899 22:00:00,8.30,8.10,8.50,106.10,105.90,106.30,19.70,19.60
5471,8/16/2003 0:00:00,12/30/1899 23:00:00,8.10,7.90,8.30,106.20,106.10,106.40,19.70,19.60
5472,8/17/2003 0:00:00,12/30/1899 0:00:00,7.90,7.70,8.10,106.20,106.10,106.40,19.60,19.60
5473,8/17/2003 0:00:00,12/30/1899 1:00:00,7.70,7.50,7.80,106.20,106.20,106.60,19.50,19.80
5474,8/17/2003 0:00:00,12/30/1899 2:00:00,7.60,7.50,7.70,106.30,106.20,106.40,19.50,19.80
5475,8/17/2003 0:00:00,12/30/1899 3:00:00,7.60,7.40,7.80,106.20,106.10,106.40,19.40,19.80
5476,8/17/2003 0:00:00,12/30/1899 4:00:00,7.60,7.40,7.70,106.20,106.10,106.40,19.50,19.80
5477,8/17/2003 0:00:00,12/30/1899 5:00:00,7.60,7.40,7.70,106.40,106.20,106.60,19.60,19.80
5478,8/17/2003 0:00:00,12/30/1899 6:00:00,7.60,7.50,7.70,106.50,106.20,106.70,19.60,19.80
5479,8/17/2003 0:00:00,12/30/1899 7:00:00,7.70,7.50,7.80,106.40,106.20,106.70,19.60,19.80
5480,8/17/2003 0:00:00,12/30/1899 8:00:00,8.00,7.70,8.30,106.60,106.40,106.70,19.70,19.80
5481,8/17/2003 0:00:00,12/30/1899 9:00:00,8.10,7.90,8.50,106.70,106.60,106.90,19.80,19.40
5482,8/17/2003 0:00:00,12/30/1899 10:00:00,8.30,8.00,8.60,106.90,106.70,107.00,19.80,19.30
5483,8/17/2003 0:00:00,12/30/1899 11:00:00,8.30,8.10,8.60,106.80,106.60,107.00,19.80,19.40
5484,8/17/2003 0:00:00,12/30/1899 12:00:00,8.00,7.80,8.30,106.60,106.40,106.90,19.80,19.60
5485,8/17/2003 0:00:00,12/30/1899 13:00:00,7.90,7.70,8.30,107.00,106.70,107.20,19.80,19.60
5486,8/17/2003 0:00:00,12/30/1899 14:00:00,8.30,7.80,8.60,107.20,106.70,107.70,19.80,19.60
5487,8/17/2003 0:00:00,12/30/1899 15:00:00,8.30,8.00,8.60,106.70,106.40,107.20,19.90,19.60
5488,8/17/2003 0:00:00,12/30/1899 16:00:00,8.30,8.10,8.50,107.70,106.90,108.00,20.00,19.40
5489,8/17/2003 0:00:00,12/30/1899 17:00:00,8.20,8.00,8.40,107.70,107.20,108.00,20.00,19.40
5490,8/17/2003 0:00:00,12/30/1899 18:00:00,8.20,8.00,8.40,107.20,106.90,107.50,19.90,19.40
5491,8/17/2003 0:00:00,12/30/1899 19:00:00,8.20,8.00,8.40,106.80,106.20,107.20,19.60,19.40
5492,8/17/2003 0:00:00,12/30/1899 20:00:00,8.20,8.00,8.40,106.20,105.90,106.60,19.50,19.40
5493,8/17/2003 0:00:00,12/30/1899 21:00:00,8.40,8.10,8.70,106.10,105.90,106.40,19.60,19.60
5494,8/17/2003 0:00:00,12/30/1899 22:00:00,8.40,8.20,8.70,106.40,106.00,106.60,19.60,19.60
5495,8/17/2003 0:00:00,12/30/1899 23:00:00,8.30,8.10,8.50,106.70,106.20,106.90,19.80,19.60
5496,8/18/2003 0:00:00,12/30/1899 0:00:00,8.10,7.90,8.30,106.70,106.50,106.90,19.80,19.60
5497,8/18/2003 0:00:00,12/30/1899 1:00:00,7.80,7.70,8.00,106.80,106.50,107.00,19.80,19.60
5498,8/18/2003 0:00:00,12/30/1899 2:00:00,7.80,7.70,8.00,107.10,106.70,107.40,19.90,19.60
5499,8/18/2003 0:00:00,12/30/1899 3:00:00,7.80,7.70,8.00,107.30,106.90,107.50,19.90,19.60
5500,8/18/2003 0:00:00,12/30/1899 4:00:00,7.90,7.80,8.00,107.60,107.20,107.90,19.90,19.60
5501,8/18/2003 0:00:00,12/30/1899 5:00:00,8.00,7.80,8.10,107.60,107.50,107.70,19.90,19.60
5502,8/18/2003 0:00:00,12/30/1899 6:00:00,8.00,7.80,8.20,107.70,107.50,107.90,19.80,19.70
5503,8/18/2003 0:00:00,12/30/1899 7:00:00,8.10,7.90,8.20,107.60,107.50,107.90,19.80,19.60
5504,8/18/2003 0:00:00,12/30/1899 8:00:00,8.20,8.00,8.70,107.50,107.40,107.90,19.70,19.60
5505,8/18/2003 0:00:00,12/30/1899 9:00:00,8.30,8.10,8.50,107.60,107.50,107.90,19.70,19.40
5506,8/18/2003 0:00:00,12/30/1899 10:00:00,8.40,8.20,8.70,107.80,107.50,108.00,19.70,19.40
5507,8/18/2003 0:00:00,12/30/1899 11:00:00,8.30,8.10,8.40,107.60,107.40,107.90,19.50,19.30
5508,8/18/2003 0:00:00,12/30/1899 12:00:00,8.20,8.00,8.40,107.70,107.40,107.90,19.60,19.30
5509,8/18/2003 0:00:00,12/30/1899 13:00:00,8.10,7.80,8.40,107.70,107.50,107.90,19.60,19.30
5510,8/18/2003 0:00:00,12/30/1899 14:00:00,8.00,7.80,8.20,107.70,107.50,107.90,19.60,19.30
5511,8/18/2003 0:00:00,12/30/1899 15:00:00,8.00,7.80,8.20,107.70,107.50,107.90,19.60,19.30
5512,8/18/2003 0:00:00,12/30/1899 16:00:00,8.00,7.80,8.20,107.50,107.40,107.70,19.60,19.30
5513,8/18/2003 0:00:00,12/30/1899 17:00:00,8.00,7.90,8.20,107.60,107.40,107.70,19.60,19.30
5514,8/18/2003 0:00:00,12/30/1899 18:00:00,8.10,8.00,8.30,107.40,107.20,107.60,19.50,19.40
5515,8/18/2003 0:00:00,12/30/1899 19:00:00,8.10,8.00,8.30,107.10,106.70,107.60,19.40,19.40
5516,8/18/2003 0:00:00,12/30/1899 20:00:00,8.10,7.90,8.30,106.60,106.40,106.90,19.40,19.40
5517,8/18/2003 0:00:00,12/30/1899 21:00:00,8.20,8.10,8.50,106.40,106.20,106.60,19.40,19.40
5518,8/18/2003 0:00:00,12/30/1899 22:00:00,8.40,8.10,8.50,106.50,106.20,106.70,19.30,19.40
5519,8/18/2003 0:00:00,12/30/1899 23:00:00,8.20,8.10,8.50,106.50,106.20,106.70,19.30,19.60
5520,8/19/2003 0:00:00,12/30/1899 0:00:00,8.00,7.80,8.20,106.70,106.60,106.90,19.20,19.60
5521,8/19/2003 0:00:00,12/30/1899 1:00:00,7.80,7.70,7.90,106.50,106.40,106.70,19.20,19.60
5522,8/19/2003 0:00:00,12/30/1899 2:00:00,7.70,7.60,7.80,106.50,106.40,106.70,19.20,19.60
5523,8/19/2003 0:00:00,12/30/1899 3:00:00,7.60,7.50,7.80,106.60,106.40,106.70,19.00,19.60
5524,8/19/2003 0:00:00,12/30/1899 4:00:00,7.60,7.50,7.80,106.40,106.20,106.70,19.10,19.60
5525,8/19/2003 0:00:00,12/30/1899 5:00:00,7.60,7.50,7.80,106.50,106.20,106.60,19.00,19.60
5526,8/19/2003 0:00:00,12/30/1899 6:00:00,7.70,7.60,7.90,106.60,106.40,106.70,19.00,19.60
5527,8/19/2003 0:00:00,12/30/1899 7:00:00,7.90,7.70,8.20,106.70,106.50,106.90,18.90,19.60
5528,8/19/2003 0:00:00,12/30/1899 8:00:00,8.10,7.90,8.40,106.70,106.60,106.90,18.90,19.60
5529,8/19/2003 0:00:00,12/30/1899 9:00:00,8.10,7.70,8.50,106.90,106.50,107.00,19.00,18.80
5530,8/19/2003 0:00:00,12/30/1899 10:00:00,8.20,7.90,8.30,107.00,106.70,107.20,19.10,18.70
5531,8/19/2003 0:00:00,12/30/1899 11:00:00,8.00,7.90,8.30,107.20,106.90,107.40,19.10,18.70
5532,8/19/2003 0:00:00,12/30/1899 12:00:00,8.10,7.80,8.30,107.20,107.00,107.40,19.00,18.70
5533,8/19/2003 0:00:00,12/30/1899 13:00:00,8.00,7.90,8.20,107.20,107.20,107.40,19.00,18.70
5534,8/19/2003 0:00:00,12/30/1899 14:00:00,8.00,7.90,8.20,107.10,106.90,107.40,19.00,18.70
5535,8/19/2003 0:00:00,12/30/1899 15:00:00,8.00,7.80,8.20,107.00,106.90,107.20,19.00,18.70
5536,8/19/2003 0:00:00,12/30/1899 16:00:00,7.90,7.80,8.20,107.00,106.70,107.10,19.10,18.70
5537,8/19/2003 0:00:00,12/30/1899 17:00:00,8.00,7.80,8.20,107.00,106.70,107.10,19.20,18.70
5538,8/19/2003 0:00:00,12/30/1899 18:00:00,8.00,7.80,8.20,106.70,106.70,106.90,19.20,18.70
5539,8/19/2003 0:00:00,12/30/1899 19:00:00,8.10,8.00,8.40,106.70,106.40,106.90,19.10,18.70
5540,8/19/2003 0:00:00,12/30/1899 20:00:00,8.10,8.00,8.20,106.40,106.10,106.60,18.90,18.80
5541,8/19/2003 0:00:00,12/30/1899 21:00:00,8.10,7.90,8.30,106.20,106.10,106.40,18.80,18.80
5542,8/19/2003 0:00:00,12/30/1899 22:00:00,8.10,7.90,8.20,106.30,106.10,106.60,18.90,18.80
5543,8/19/2003 0:00:00,12/30/1899 23:00:00,8.00,7.80,8.10,106.30,106.10,106.60,18.90,19.00
5544,8/20/2003 0:00:00,12/30/1899 0:00:00,7.90,7.70,8.00,106.40,106.20,106.70,18.90,19.00
5545,8/20/2003 0:00:00,12/30/1899 1:00:00,7.80,7.70,8.00,106.40,106.40,106.70,18.80,19.00
5546,8/20/2003 0:00:00,12/30/1899 2:00:00,7.80,7.70,7.90,106.40,106.40,106.70,18.70,19.00
5547,8/20/2003 0:00:00,12/30/1899 3:00:00,7.80,7.70,7.90,106.50,106.20,106.70,18.70,19.00
5548,8/20/2003 0:00:00,12/30/1899 4:00:00,7.80,7.70,7.90,106.40,106.20,106.60,18.70,19.00
5549,8/20/2003 0:00:00,12/30/1899 5:00:00,7.80,7.70,8.00,106.60,106.40,106.70,18.70,19.00
5550,8/20/2003 0:00:00,12/30/1899 6:00:00,7.80,7.70,7.90,106.50,106.20,106.70,18.70,19.00
5551,8/20/2003 0:00:00,12/30/1899 7:00:00,7.90,7.70,8.10,106.40,106.20,106.70,18.70,19.00
5552,8/20/2003 0:00:00,12/30/1899 8:00:00,8.00,7.80,8.20,106.40,106.20,106.60,18.70,19.00
5553,8/20/2003 0:00:00,12/30/1899 9:00:00,8.20,8.00,8.30,106.60,106.40,106.70,18.70,18.40
5554,8/20/2003 0:00:00,12/30/1899 10:00:00,8.20,7.90,8.50,106.50,105.40,106.90,18.80,18.30
5555,8/20/2003 0:00:00,12/30/1899 11:00:00,8.10,7.90,8.30,105.30,105.10,105.60,18.80,18.20
5556,8/20/2003 0:00:00,12/30/1899 12:00:00,8.10,7.90,8.30,106.50,105.20,107.00,18.80,18.30
5557,8/20/2003 0:00:00,12/30/1899 13:00:00,8.30,8.10,8.50,107.00,106.90,107.20,19.00,18.30
5558,8/20/2003 0:00:00,12/30/1899 14:00:00,8.30,8.10,8.40,107.00,106.90,107.20,19.00,18.30
5559,8/20/2003 0:00:00,12/30/1899 15:00:00,8.30,8.10,8.40,106.90,106.70,107.20,19.00,18.30
5560,8/20/2003 0:00:00,12/30/1899 16:00:00,8.30,8.10,8.50,106.80,106.60,107.10,19.00,18.30
5561,8/20/2003 0:00:00,12/30/1899 17:00:00,8.30,8.10,8.40,106.90,106.60,107.10,19.10,18.30
5562,8/20/2003 0:00:00,12/30/1899 18:00:00,8.30,8.10,8.50,106.80,106.20,107.10,18.90,18.30
5563,8/20/2003 0:00:00,12/30/1899 19:00:00,8.40,8.20,8.60,106.20,105.70,106.60,18.70,18.30
5564,8/20/2003 0:00:00,12/30/1899 20:00:00,8.40,8.20,8.60,106.00,105.70,106.20,18.70,18.30
5565,8/20/2003 0:00:00,12/30/1899 21:00:00,8.30,8.20,8.50,105.80,105.60,106.10,18.70,18.40
5566,8/20/2003 0:00:00,12/30/1899 22:00:00,8.40,8.20,8.50,105.90,105.70,106.10,18.70,18.40
5567,8/20/2003 0:00:00,12/30/1899 23:00:00,8.30,8.20,8.50,106.10,105.70,106.20,18.60,18.40
5568,8/21/2003 0:00:00,12/30/1899 0:00:00,8.10,8.00,8.30,106.10,105.90,106.40,18.50,18.60
5569,8/21/2003 0:00:00,12/30/1899 1:00:00,8.10,8.00,8.20,105.90,105.70,106.20,18.40,18.60
5570,8/21/2003 0:00:00,12/30/1899 2:00:00,8.00,7.90,8.10,106.00,105.90,106.20,18.40,18.60
5571,8/21/2003 0:00:00,12/30/1899 3:00:00,8.00,7.90,8.20,106.00,105.90,106.20,18.50,18.60
5572,8/21/2003 0:00:00,12/30/1899 4:00:00,8.00,7.90,8.10,106.00,105.90,106.20,18.50,18.60
5573,8/21/2003 0:00:00,12/30/1899 5:00:00,7.90,7.90,8.00,106.10,106.00,106.40,18.60,18.60
5574,8/21/2003 0:00:00,12/30/1899 6:00:00,8.00,7.90,8.10,106.20,106.00,106.40,18.70,18.60
5575,8/21/2003 0:00:00,12/30/1899 7:00:00,8.10,7.90,8.30,106.40,106.00,106.60,18.80,18.60
5576,8/21/2003 0:00:00,12/30/1899 8:00:00,8.20,8.00,8.30,106.50,106.40,106.70,18.80,18.60
5577,8/21/2003 0:00:00,12/30/1899 9:00:00,8.40,8.20,8.60,106.60,106.50,106.70,18.80,18.40
5578,8/21/2003 0:00:00,12/30/1899 10:00:00,8.40,8.20,8.60,106.40,105.20,106.90,18.80,18.40
5579,8/21/2003 0:00:00,12/30/1899 11:00:00,8.50,8.30,8.80,104.90,104.70,105.40,18.70,18.40
5580,8/21/2003 0:00:00,12/30/1899 12:00:00,8.40,8.20,8.60,105.50,104.70,106.90,18.70,18.40
5581,8/21/2003 0:00:00,12/30/1899 13:00:00,8.30,8.00,8.50,106.70,106.50,107.00,18.70,18.30
5582,8/21/2003 0:00:00,12/30/1899 14:00:00,8.20,8.00,8.40,106.60,106.40,106.90,18.70,18.30
5583,8/21/2003 0:00:00,12/30/1899 15:00:00,8.10,8.00,8.30,106.50,106.20,106.90,18.80,18.30
5584,8/21/2003 0:00:00,12/30/1899 16:00:00,8.10,7.90,8.30,106.50,106.40,107.00,18.80,18.30
5585,8/21/2003 0:00:00,12/30/1899 17:00:00,8.10,8.00,8.30,106.90,106.50,107.20,19.00,18.30
5586,8/21/2003 0:00:00,12/30/1899 18:00:00,8.20,8.00,8.30,107.20,106.90,107.50,19.20,18.30
5587,8/21/2003 0:00:00,12/30/1899 19:00:00,8.20,8.10,8.40,107.60,107.40,107.90,19.20,18.40
5588,8/21/2003 0:00:00,12/30/1899 20:00:00,8.20,8.00,8.30,107.70,107.40,107.90,19.10,18.40
5589,8/21/2003 0:00:00,12/30/1899 21:00:00,8.30,8.10,8.50,107.10,106.90,107.60,18.70,18.40
5590,8/21/2003 0:00:00,12/30/1899 22:00:00,8.40,8.10,8.60,106.60,106.20,107.10,18.50,18.60
5591,8/21/2003 0:00:00,12/30/1899 23:00:00,8.20,8.00,8.40,106.10,105.90,106.40,18.40,18.40
5592,8/22/2003 0:00:00,12/30/1899 0:00:00,8.10,8.00,8.20,106.10,105.90,106.50,18.70,18.60
5593,8/22/2003 0:00:00,12/30/1899 1:00:00,8.00,7.90,8.10,106.70,106.20,106.90,18.90,18.60
5594,8/22/2003 0:00:00,12/30/1899 2:00:00,7.90,7.90,8.10,106.60,106.40,106.90,18.80,18.60
5595,8/22/2003 0:00:00,12/30/1899 3:00:00,7.90,7.80,8.10,106.40,106.00,106.60,18.50,18.60
5596,8/22/2003 0:00:00,12/30/1899 4:00:00,7.90,7.90,8.00,106.20,106.10,106.20,18.50,18.60
5597,8/22/2003 0:00:00,12/30/1899 5:00:00,7.90,7.80,8.00,106.20,106.10,106.40,18.60,18.60
5598,8/22/2003 0:00:00,12/30/1899 6:00:00,7.90,7.80,8.00,106.50,106.20,106.60,18.70,18.60
5599,8/22/2003 0:00:00,12/30/1899 7:00:00,8.00,7.90,8.10,106.30,106.20,106.60,18.60,18.60
5600,8/22/2003 0:00:00,12/30/1899 8:00:00,8.10,7.90,8.20,106.30,106.00,106.60,18.70,18.60
5601,8/22/2003 0:00:00,12/30/1899 9:00:00,8.30,8.10,8.60,106.60,106.40,106.70,18.80,18.60
5602,8/22/2003 0:00:00,12/30/1899 10:00:00,8.30,8.10,8.50,106.70,106.50,106.90,18.90,18.40
5603,8/22/2003 0:00:00,12/30/1899 11:00:00,8.30,8.10,8.50,106.50,106.20,106.90,18.90,18.40
5604,8/22/2003 0:00:00,12/30/1899 12:00:00,8.30,8.10,8.50,106.70,106.40,106.90,18.90,18.40
5605,8/22/2003 0:00:00,12/30/1899 13:00:00,8.20,8.10,8.40,107.00,106.70,107.40,19.20,18.40
5606,8/22/2003 0:00:00,12/30/1899 14:00:00,8.10,7.90,8.50,107.10,106.70,107.40,19.10,18.40
5607,8/22/2003 0:00:00,12/30/1899 15:00:00,8.00,7.90,8.20,106.60,106.10,107.10,19.20,18.40
5608,8/22/2003 0:00:00,12/30/1899 16:00:00,8.10,8.00,8.30,106.30,106.10,106.70,19.00,18.40
5609,8/22/2003 0:00:00,12/30/1899 17:00:00,8.20,8.10,8.40,106.20,105.90,106.40,19.10,18.30
5610,8/22/2003 0:00:00,12/30/1899 18:00:00,8.30,8.10,8.60,106.10,105.90,106.40,19.00,18.30
5611,8/22/2003 0:00:00,12/30/1899 19:00:00,8.40,8.20,8.60,105.60,105.20,106.40,18.90,18.40
5612,8/22/2003 0:00:00,12/30/1899 20:00:00,8.10,7.90,8.60,105.20,104.90,105.60,18.90,18.40
5613,8/22/2003 0:00:00,12/30/1899 21:00:00,8.10,7.90,8.30,105.60,105.10,105.90,18.60,18.60
5614,8/22/2003 0:00:00,12/30/1899 22:00:00,8.70,8.00,9.10,105.00,104.90,105.40,18.50,18.40
5615,8/22/2003 0:00:00,12/30/1899 23:00:00,8.50,8.30,8.60,105.20,105.10,105.60,18.80,18.60
5616,8/23/2003 0:00:00,12/30/1899 0:00:00,8.30,8.10,8.50,105.30,105.10,105.60,18.70,18.60
5617,8/23/2003 0:00:00,12/30/1899 1:00:00,8.10,8.00,8.30,105.30,104.90,105.60,18.50,18.60
5618,8/23/2003 0:00:00,12/30/1899 2:00:00,8.10,8.00,8.20,105.20,105.10,105.40,18.60,18.60
5619,8/23/2003 0:00:00,12/30/1899 3:00:00,8.00,7.90,8.20,105.40,105.10,105.70,18.70,18.60
5620,8/23/2003 0:00:00,12/30/1899 4:00:00,8.00,7.90,8.10,105.60,105.40,105.70,18.60,18.60
5621,8/23/2003 0:00:00,12/30/1899 5:00:00,8.00,7.80,8.10,105.60,105.40,105.70,18.80,18.60
5622,8/23/2003 0:00:00,12/30/1899 6:00:00,7.90,7.70,8.20,105.70,105.40,105.90,18.70,18.60
5623,8/23/2003 0:00:00,12/30/1899 7:00:00,8.10,7.90,8.30,105.80,105.40,106.10,18.90,18.60
5624,8/23/2003 0:00:00,12/30/1899 8:00:00,8.30,8.10,8.50,105.90,105.70,106.10,18.90,18.60
5625,8/23/2003 0:00:00,12/30/1899 9:00:00,8.60,8.30,8.90,106.10,105.70,106.40,18.90,18.40
5626,8/23/2003 0:00:00,12/30/1899 10:00:00,8.80,8.50,9.20,102.10,97.50,106.20,18.10,18.30
5627,8/23/2003 0:00:00,12/30/1899 11:00:00,8.90,8.70,9.20,100.50,100.10,100.90,18.20,18.20
5628,8/23/2003 0:00:00,12/30/1899 12:00:00,8.70,8.40,8.90,100.80,100.60,101.30,18.10,18.20
5629,8/23/2003 0:00:00,12/30/1899 13:00:00,8.50,8.30,8.70,101.20,100.90,101.40,18.20,18.20
5630,8/23/2003 0:00:00,12/30/1899 14:00:00,8.50,8.20,8.80,101.30,101.10,101.40,18.20,18.10
5631,8/23/2003 0:00:00,12/30/1899 15:00:00,8.50,8.30,8.70,101.40,101.10,101.40,18.30,18.10
5632,8/23/2003 0:00:00,12/30/1899 16:00:00,8.50,8.30,9.00,101.30,101.10,101.60,18.20,18.10
5633,8/23/2003 0:00:00,12/30/1899 17:00:00,8.70,8.60,9.00,101.20,100.80,101.40,18.20,18.10
5634,8/23/2003 0:00:00,12/30/1899 18:00:00,8.70,8.40,9.00,101.10,100.80,101.30,18.20,18.20
5635,8/23/2003 0:00:00,12/30/1899 19:00:00,8.60,8.30,8.90,100.70,100.30,101.10,18.00,18.20
5636,8/23/2003 0:00:00,12/30/1899 20:00:00,8.70,8.40,9.00,100.30,100.10,100.40,18.00,18.20
5637,8/23/2003 0:00:00,12/30/1899 21:00:00,8.70,8.40,8.90,100.10,100.00,100.30,18.10,18.20
5638,8/23/2003 0:00:00,12/30/1899 22:00:00,8.70,8.40,9.00,100.10,100.00,100.30,18.10,18.40
5639,8/23/2003 0:00:00,12/30/1899 23:00:00,8.60,8.40,8.90,100.10,100.00,100.10,18.00,18.40
5640,8/24/2003 0:00:00,12/30/1899 0:00:00,8.40,8.20,8.60,100.10,99.80,100.10,17.90,18.40
5641,8/24/2003 0:00:00,12/30/1899 1:00:00,8.20,8.00,8.40,100.00,100.00,100.30,18.00,18.40
5642,8/24/2003 0:00:00,12/30/1899 2:00:00,8.10,8.00,8.30,100.10,100.00,100.30,18.10,18.40
5643,8/24/2003 0:00:00,12/30/1899 3:00:00,8.10,7.80,8.20,100.10,100.00,100.30,18.10,18.40
5644,8/24/2003 0:00:00,12/30/1899 4:00:00,8.00,7.80,8.10,100.20,100.10,100.40,18.10,18.40
5645,8/24/2003 0:00:00,12/30/1899 5:00:00,8.00,7.90,8.10,100.30,100.10,100.30,18.10,18.40
5646,8/24/2003 0:00:00,12/30/1899 6:00:00,8.10,7.90,8.20,100.30,100.00,100.40,18.10,18.40
5647,8/24/2003 0:00:00,12/30/1899 7:00:00,8.20,8.00,8.40,100.20,100.10,100.40,18.10,18.40
5648,8/24/2003 0:00:00,12/30/1899 8:00:00,8.40,8.10,8.80,100.20,100.10,100.40,18.10,18.40
5649,8/24/2003 0:00:00,12/30/1899 9:00:00,8.70,8.50,9.00,100.40,100.10,100.60,18.10,18.20
5650,8/24/2003 0:00:00,12/30/1899 10:00:00,8.90,8.60,9.20,100.50,100.40,100.90,18.20,18.10
5651,8/24/2003 0:00:00,12/30/1899 11:00:00,8.80,8.60,9.20,100.90,100.60,101.10,18.20,18.10
5652,8/24/2003 0:00:00,12/30/1899 12:00:00,8.60,8.40,8.90,101.00,100.80,101.30,18.30,18.10
5653,8/24/2003 0:00:00,12/30/1899 13:00:00,8.50,8.30,8.90,101.30,101.10,101.40,18.30,18.10
5654,8/24/2003 0:00:00,12/30/1899 14:00:00,8.60,8.40,8.90,101.30,101.30,101.60,18.40,18.10
5655,8/24/2003 0:00:00,12/30/1899 15:00:00,8.50,8.30,8.80,101.40,101.30,101.60,18.40,18.10
5656,8/24/2003 0:00:00,12/30/1899 16:00:00,8.30,8.10,8.60,101.50,101.10,101.60,18.50,18.10
5657,8/24/2003 0:00:00,12/30/1899 17:00:00,8.30,8.10,8.40,101.40,101.10,101.60,18.60,18.10
5658,8/24/2003 0:00:00,12/30/1899 18:00:00,8.30,8.10,8.40,101.10,100.80,101.60,18.50,18.10
5659,8/24/2003 0:00:00,12/30/1899 19:00:00,8.30,8.10,8.60,100.80,100.40,100.90,18.30,18.10
5660,8/24/2003 0:00:00,12/30/1899 20:00:00,8.30,8.10,8.60,100.30,100.10,100.60,18.20,18.20
5661,8/24/2003 0:00:00,12/30/1899 21:00:00,8.40,8.30,8.60,100.10,100.00,100.30,18.20,18.20
5662,8/24/2003 0:00:00,12/30/1899 22:00:00,8.30,8.10,8.60,100.20,100.00,100.30,18.30,18.20
5663,8/24/2003 0:00:00,12/30/1899 23:00:00,8.20,8.00,8.40,100.10,100.10,100.40,18.20,18.20
5664,8/25/2003 0:00:00,12/30/1899 0:00:00,8.10,8.00,8.30,100.10,100.00,100.30,18.10,18.40
5665,8/25/2003 0:00:00,12/30/1899 1:00:00,8.10,7.90,8.20,100.00,100.00,100.10,18.10,18.40
5666,8/25/2003 0:00:00,12/30/1899 2:00:00,8.00,7.80,8.10,100.00,99.80,100.10,18.20,18.40
5667,8/25/2003 0:00:00,12/30/1899 3:00:00,8.00,7.80,8.10,100.10,100.00,100.30,18.30,18.40
5668,8/25/2003 0:00:00,12/30/1899 4:00:00,7.90,7.80,8.10,100.10,100.00,100.30,18.30,18.40
5669,8/25/2003 0:00:00,12/30/1899 5:00:00,7.90,7.80,8.00,100.20,100.00,100.30,18.30,18.40
5670,8/25/2003 0:00:00,12/30/1899 6:00:00,8.00,7.80,8.20,100.10,100.00,100.40,18.30,18.40
5671,8/25/2003 0:00:00,12/30/1899 7:00:00,8.20,8.00,8.40,100.20,100.10,100.40,18.40,18.40
5672,8/25/2003 0:00:00,12/30/1899 8:00:00,8.30,8.00,8.60,100.30,100.10,100.40,18.40,18.40
5673,8/25/2003 0:00:00,12/30/1899 9:00:00,8.40,8.10,8.50,100.30,100.10,100.40,18.40,18.20
5674,8/25/2003 0:00:00,12/30/1899 10:00:00,8.30,8.10,8.60,100.40,100.30,100.60,18.40,18.10
5675,8/25/2003 0:00:00,12/30/1899 11:00:00,8.30,8.20,8.50,100.70,100.40,100.80,18.30,18.10
5676,8/25/2003 0:00:00,12/30/1899 12:00:00,8.20,8.00,8.40,100.90,100.60,101.10,18.40,18.10
5677,8/25/2003 0:00:00,12/30/1899 13:00:00,8.20,8.00,8.40,101.10,100.90,101.30,18.40,18.10
5678,8/25/2003 0:00:00,12/30/1899 14:00:00,8.00,7.90,8.30,101.20,100.90,101.30,18.40,18.10
5679,8/25/2003 0:00:00,12/30/1899 15:00:00,8.00,7.90,8.10,101.30,101.10,101.40,18.50,18.10
5680,8/25/2003 0:00:00,12/30/1899 16:00:00,8.00,7.90,8.30,101.10,100.90,101.30,18.40,18.10
5681,8/25/2003 0:00:00,12/30/1899 17:00:00,8.10,8.00,8.30,101.10,100.90,101.30,18.40,18.10
5682,8/25/2003 0:00:00,12/30/1899 18:00:00,8.10,8.00,9.00,101.00,100.60,101.10,18.40,18.10
5683,8/25/2003 0:00:00,12/30/1899 19:00:00,8.20,8.00,8.30,100.50,100.10,100.80,18.30,18.10
5684,8/25/2003 0:00:00,12/30/1899 20:00:00,8.20,8.10,8.40,100.30,100.10,100.40,18.40,18.20
5685,8/25/2003 0:00:00,12/30/1899 21:00:00,8.20,8.00,8.50,100.20,100.00,100.30,18.40,18.20
5686,8/25/2003 0:00:00,12/30/1899 22:00:00,8.20,8.00,8.40,100.10,100.00,100.40,18.30,18.40
5687,8/25/2003 0:00:00,12/30/1899 23:00:00,8.00,7.80,8.30,100.00,100.00,100.10,18.20,18.40
5688,8/26/2003 0:00:00,12/30/1899 0:00:00,7.90,7.80,8.10,100.00,100.00,100.30,18.30,18.40
5689,8/26/2003 0:00:00,12/30/1899 1:00:00,7.90,7.80,8.00,100.10,100.00,100.30,18.20,18.40
5690,8/26/2003 0:00:00,12/30/1899 2:00:00,7.90,7.70,8.00,100.10,100.10,100.30,18.30,18.40
5691,8/26/2003 0:00:00,12/30/1899 3:00:00,7.80,7.70,8.00,100.10,100.00,100.30,18.10,18.40
5692,8/26/2003 0:00:00,12/30/1899 4:00:00,7.80,7.70,8.00,100.00,99.80,100.10,18.10,18.40
5693,8/26/2003 0:00:00,12/30/1899 5:00:00,7.80,7.70,8.00,100.00,99.80,100.10,18.10,18.40
5694,8/26/2003 0:00:00,12/30/1899 6:00:00,7.90,7.70,8.10,100.10,99.80,100.30,18.10,18.40
5695,8/26/2003 0:00:00,12/30/1899 7:00:00,8.00,7.90,8.10,100.00,100.00,100.10,18.10,18.50
5696,8/26/2003 0:00:00,12/30/1899 8:00:00,8.10,8.00,8.40,100.00,99.80,100.10,18.10,18.40
5697,8/26/2003 0:00:00,12/30/1899 9:00:00,8.20,8.00,8.40,100.00,100.00,100.30,18.20,18.20
5698,8/26/2003 0:00:00,12/30/1899 10:00:00,8.20,8.10,8.40,100.20,100.10,100.40,18.20,18.10
5699,8/26/2003 0:00:00,12/30/1899 11:00:00,8.20,8.00,8.40,100.70,100.30,100.80,18.10,17.90
5700,8/26/2003 0:00:00,12/30/1899 12:00:00,8.10,8.00,8.30,100.90,100.60,101.30,18.20,18.00
5701,8/26/2003 0:00:00,12/30/1899 13:00:00,8.10,7.80,8.30,101.30,100.90,101.40,18.20,18.00
5702,8/26/2003 0:00:00,12/30/1899 14:00:00,8.10,8.00,8.30,101.30,101.10,101.40,18.30,18.00
5703,8/26/2003 0:00:00,12/30/1899 15:00:00,8.00,7.90,8.30,101.30,101.10,101.40,18.30,18.00
5704,8/26/2003 0:00:00,12/30/1899 16:00:00,8.00,7.90,8.20,101.10,100.90,101.40,18.20,18.00
5705,8/26/2003 0:00:00,12/30/1899 17:00:00,8.10,8.00,8.30,101.00,100.80,101.30,18.30,18.00
5706,8/26/2003 0:00:00,12/30/1899 18:00:00,8.10,8.00,8.30,101.00,100.60,101.10,18.20,18.00
5707,8/26/2003 0:00:00,12/30/1899 19:00:00,8.10,8.00,8.40,100.60,100.10,100.90,18.20,18.00
5708,8/26/2003 0:00:00,12/30/1899 20:00:00,8.10,7.90,8.30,100.30,100.00,100.40,18.20,18.00
5709,8/26/2003 0:00:00,12/30/1899 21:00:00,8.10,7.90,8.40,100.10,100.00,100.30,18.10,18.10
5710,8/26/2003 0:00:00,12/30/1899 22:00:00,8.10,7.90,8.30,100.10,100.00,100.30,18.10,18.10
5711,8/26/2003 0:00:00,12/30/1899 23:00:00,8.00,7.80,8.20,100.10,100.00,100.30,18.00,18.10
5712,8/27/2003 0:00:00,12/30/1899 0:00:00,7.90,7.80,8.10,100.10,100.00,100.30,18.00,18.30
5713,8/27/2003 0:00:00,12/30/1899 1:00:00,7.90,7.80,8.00,100.10,100.00,100.30,18.00,18.10
5714,8/27/2003 0:00:00,12/30/1899 2:00:00,7.80,7.60,8.00,100.10,100.00,100.30,17.90,18.30
5715,8/27/2003 0:00:00,12/30/1899 3:00:00,7.80,7.60,7.90,100.00,99.80,100.10,17.80,18.10
5716,8/27/2003 0:00:00,12/30/1899 4:00:00,7.80,7.60,8.00,99.80,99.60,100.00,17.90,18.30
5717,8/27/2003 0:00:00,12/30/1899 5:00:00,7.80,7.70,8.00,99.80,99.80,100.10,18.00,18.30
5718,8/27/2003 0:00:00,12/30/1899 6:00:00,7.80,7.70,8.00,100.00,99.80,100.10,18.10,18.30
5719,8/27/2003 0:00:00,12/30/1899 7:00:00,7.90,7.70,8.10,100.00,99.80,100.10,18.20,18.10
5720,8/27/2003 0:00:00,12/30/1899 8:00:00,8.00,7.80,8.10,99.90,99.60,100.10,18.00,18.30
5721,8/27/2003 0:00:00,12/30/1899 9:00:00,8.00,7.80,8.20,100.00,99.60,100.30,18.00,17.90
5722,8/27/2003 0:00:00,12/30/1899 10:00:00,8.10,8.00,8.30,100.00,99.80,100.10,18.00,17.90
5723,8/27/2003 0:00:00,12/30/1899 11:00:00,8.00,7.80,8.20,99.90,99.60,100.10,18.00,17.90
5724,8/27/2003 0:00:00,12/30/1899 12:00:00,8.10,7.90,8.30,100.00,99.60,100.30,17.90,17.90
5725,8/27/2003 0:00:00,12/30/1899 13:00:00,8.10,8.00,8.30,100.50,99.60,100.80,18.00,17.70
5726,8/27/2003 0:00:00,12/30/1899 14:00:00,8.00,7.80,11.30,100.30,100.00,100.60,18.10,17.90
5727,8/27/2003 0:00:00,12/30/1899 15:00:00,8.00,7.80,8.20,100.80,100.40,101.10,18.20,17.70
5728,8/27/2003 0:00:00,12/30/1899 16:00:00,8.00,7.80,8.20,100.80,100.40,101.10,18.10,17.70
5729,8/27/2003 0:00:00,12/30/1899 17:00:00,8.10,7.90,8.40,100.40,100.10,100.80,18.00,17.70
5730,8/27/2003 0:00:00,12/30/1899 18:00:00,8.10,7.90,8.30,100.30,100.00,100.60,17.90,17.70
5731,8/27/2003 0:00:00,12/30/1899 19:00:00,8.20,7.90,8.40,100.00,99.60,100.40,17.70,17.70
5732,8/27/2003 0:00:00,12/30/1899 20:00:00,8.10,7.90,8.30,99.80,99.50,99.80,17.90,17.70
5733,8/27/2003 0:00:00,12/30/1899 21:00:00,8.20,8.00,8.40,99.70,99.50,99.80,17.90,17.70
5734,8/27/2003 0:00:00,12/30/1899 22:00:00,8.20,8.00,8.30,99.50,99.50,99.80,17.80,17.90
5735,8/27/2003 0:00:00,12/30/1899 23:00:00,8.10,7.90,8.30,99.60,99.50,99.80,17.80,17.90
5736,8/28/2003 0:00:00,12/30/1899 0:00:00,8.00,7.80,8.20,99.60,99.50,99.80,17.80,17.90
5737,8/28/2003 0:00:00,12/30/1899 1:00:00,7.90,7.80,8.10,99.60,99.50,99.80,17.80,17.90
5738,8/28/2003 0:00:00,12/30/1899 2:00:00,7.90,7.80,8.10,99.60,99.30,99.80,17.70,17.90
5739,8/28/2003 0:00:00,12/30/1899 3:00:00,7.90,7.70,8.00,99.50,99.30,99.50,17.70,17.90
5740,8/28/2003 0:00:00,12/30/1899 4:00:00,7.90,7.80,8.10,99.40,99.30,99.60,17.80,17.90
5741,8/28/2003 0:00:00,12/30/1899 5:00:00,7.80,7.60,8.00,99.50,99.30,99.60,17.90,17.90
5742,8/28/2003 0:00:00,12/30/1899 6:00:00,7.90,7.60,8.10,99.60,99.50,99.80,17.80,18.00
5743,8/28/2003 0:00:00,12/30/1899 7:00:00,8.10,7.90,8.30,99.60,99.50,99.80,17.80,18.00
5744,8/28/2003 0:00:00,12/30/1899 8:00:00,8.20,8.10,8.50,99.60,99.50,99.80,17.80,17.90
5745,8/28/2003 0:00:00,12/30/1899 9:00:00,8.30,8.10,8.50,99.70,99.50,100.00,17.80,17.60
5746,8/28/2003 0:00:00,12/30/1899 10:00:00,8.20,7.90,8.50,99.90,99.60,100.10,17.80,17.30
5747,8/28/2003 0:00:00,12/30/1899 11:00:00,8.10,7.90,11.70,100.20,99.80,100.40,17.90,17.30
5748,8/28/2003 0:00:00,12/30/1899 12:00:00,8.20,8.00,8.40,100.40,100.10,100.60,17.90,17.30
5749,8/28/2003 0:00:00,12/30/1899 13:00:00,8.20,8.00,8.40,100.40,100.30,100.80,17.90,17.30
5750,8/28/2003 0:00:00,12/30/1899 14:00:00,8.20,8.00,8.40,100.50,100.30,100.80,17.90,17.30
5751,8/28/2003 0:00:00,12/30/1899 15:00:00,8.10,7.90,8.30,100.30,100.10,100.40,17.70,17.40
5752,8/28/2003 0:00:00,12/30/1899 16:00:00,8.20,8.00,8.40,100.30,100.10,100.60,18.00,17.30
5753,8/28/2003 0:00:00,12/30/1899 17:00:00,8.10,8.00,8.40,100.50,100.30,100.90,18.10,17.30
5754,8/28/2003 0:00:00,12/30/1899 18:00:00,8.10,7.90,8.30,100.10,99.80,100.60,17.80,17.40
5755,8/28/2003 0:00:00,12/30/1899 19:00:00,8.10,8.00,8.30,100.00,99.60,100.30,17.70,17.40
5756,8/28/2003 0:00:00,12/30/1899 20:00:00,8.20,8.10,8.50,99.60,99.50,99.80,17.50,17.40
5757,8/28/2003 0:00:00,12/30/1899 21:00:00,8.30,8.10,8.50,99.40,99.30,99.60,17.60,17.40
5758,8/28/2003 0:00:00,12/30/1899 22:00:00,8.40,8.10,8.50,99.30,99.10,99.50,17.60,17.40
5759,8/28/2003 0:00:00,12/30/1899 23:00:00,8.20,8.00,8.40,99.30,99.10,99.50,17.60,17.60
5760,8/29/2003 0:00:00,12/30/1899 0:00:00,8.10,7.90,8.30,99.30,99.10,99.50,17.60,17.40
5761,8/29/2003 0:00:00,12/30/1899 1:00:00,8.00,7.80,8.20,99.30,99.10,99.50,17.60,17.40
5762,8/29/2003 0:00:00,12/30/1899 2:00:00,8.00,7.80,8.10,99.50,99.30,99.60,17.70,17.60
5763,8/29/2003 0:00:00,12/30/1899 3:00:00,7.90,7.80,8.10,99.50,99.10,99.60,17.70,17.60
5764,8/29/2003 0:00:00,12/30/1899 4:00:00,7.90,7.80,8.00,99.40,99.10,99.50,17.70,17.60
5765,8/29/2003 0:00:00,12/30/1899 5:00:00,7.90,7.80,8.00,99.30,99.10,99.50,17.60,17.60
5766,8/29/2003 0:00:00,12/30/1899 6:00:00,7.90,7.80,8.10,99.30,99.10,99.50,17.70,17.60
5767,8/29/2003 0:00:00,12/30/1899 7:00:00,8.10,7.90,8.30,99.30,99.00,99.50,17.60,17.60
5768,8/29/2003 0:00:00,12/30/1899 8:00:00,8.10,7.90,8.50,99.40,99.10,99.60,17.60,17.60
5769,8/29/2003 0:00:00,12/30/1899 9:00:00,8.30,8.10,8.50,99.50,99.30,99.60,17.50,17.40
5770,8/29/2003 0:00:00,12/30/1899 10:00:00,8.40,8.00,8.60,99.60,99.30,99.80,17.50,17.40
5771,8/29/2003 0:00:00,12/30/1899 11:00:00,8.30,8.00,8.70,99.80,99.50,100.00,17.50,17.40
5772,8/29/2003 0:00:00,12/30/1899 12:00:00,8.30,8.00,8.70,100.00,99.80,100.10,17.50,17.20
5773,8/29/2003 0:00:00,12/30/1899 13:00:00,8.30,8.10,8.50,100.20,100.00,100.60,17.60,17.20
5774,8/29/2003 0:00:00,12/30/1899 14:00:00,8.20,7.80,8.50,100.20,100.00,100.30,17.60,17.20
5775,8/29/2003 0:00:00,12/30/1899 15:00:00,8.10,7.90,8.40,100.00,100.00,100.30,17.60,17.20
5776,8/29/2003 0:00:00,12/30/1899 16:00:00,8.20,7.90,8.70,100.00,99.80,100.10,17.50,17.20
5777,8/29/2003 0:00:00,12/30/1899 17:00:00,8.20,8.00,8.50,99.80,99.60,100.00,17.50,17.20
5778,8/29/2003 0:00:00,12/30/1899 18:00:00,8.30,8.10,8.50,99.70,99.50,100.00,17.50,17.20
5779,8/29/2003 0:00:00,12/30/1899 19:00:00,8.30,8.10,8.70,99.70,99.50,100.00,17.60,17.20
5780,8/29/2003 0:00:00,12/30/1899 20:00:00,8.30,8.10,8.70,99.50,99.30,99.60,17.60,17.40
5781,8/29/2003 0:00:00,12/30/1899 21:00:00,8.50,8.10,9.00,99.30,99.30,99.60,17.60,17.40
5782,8/29/2003 0:00:00,12/30/1899 22:00:00,8.50,8.20,8.80,99.30,99.30,99.50,17.60,17.40
5783,8/29/2003 0:00:00,12/30/1899 23:00:00,8.80,8.50,9.20,99.30,99.10,99.50,17.60,17.40
5784,8/30/2003 0:00:00,12/30/1899 0:00:00,8.50,8.20,8.80,99.30,99.10,99.50,17.50,17.40
5785,8/30/2003 0:00:00,12/30/1899 1:00:00,8.30,8.10,8.80,99.30,99.10,99.30,17.40,17.40
5786,8/30/2003 0:00:00,12/30/1899 2:00:00,8.40,7.90,8.80,99.20,99.00,99.30,17.40,17.40
5787,8/30/2003 0:00:00,12/30/1899 3:00:00,8.20,7.90,8.50,99.20,99.00,99.30,17.30,17.40
5788,8/30/2003 0:00:00,12/30/1899 4:00:00,8.20,8.00,8.40,99.20,99.00,99.30,17.40,17.40
5789,8/30/2003 0:00:00,12/30/1899 5:00:00,8.10,7.90,8.40,99.20,99.00,99.30,17.30,17.40
5790,8/30/2003 0:00:00,12/30/1899 6:00:00,8.10,8.00,8.40,99.10,98.80,99.10,17.20,17.40
5791,8/30/2003 0:00:00,12/30/1899 7:00:00,8.30,8.10,8.60,99.00,98.80,99.10,17.20,17.40
5792,8/30/2003 0:00:00,12/30/1899 8:00:00,8.60,8.40,8.90,99.00,98.80,99.10,17.20,17.40
5793,8/30/2003 0:00:00,12/30/1899 9:00:00,9.20,8.70,9.70,99.00,98.80,99.10,17.00,16.60
5794,8/30/2003 0:00:00,12/30/1899 10:00:00,9.30,9.00,9.60,99.30,99.10,99.50,17.10,16.60
5795,8/30/2003 0:00:00,12/30/1899 11:00:00,9.20,8.90,9.60,99.70,99.50,99.80,17.10,16.40
5796,8/30/2003 0:00:00,12/30/1899 12:00:00,9.00,8.60,9.50,99.80,99.60,100.00,17.10,16.40
5797,8/30/2003 0:00:00,12/30/1899 13:00:00,8.60,8.30,8.80,100.10,99.80,100.30,17.20,16.40
5798,8/30/2003 0:00:00,12/30/1899 14:00:00,8.60,8.30,8.80,100.30,99.80,100.40,17.10,16.40
5799,8/30/2003 0:00:00,12/30/1899 15:00:00,8.50,8.30,8.70,100.00,99.80,100.10,16.90,16.40
5800,8/30/2003 0:00:00,12/30/1899 16:00:00,8.40,8.20,8.70,99.80,99.60,100.00,17.10,16.40
5801,8/30/2003 0:00:00,12/30/1899 17:00:00,8.70,8.40,8.90,99.90,99.80,100.00,17.10,16.40
5802,8/30/2003 0:00:00,12/30/1899 18:00:00,8.70,8.50,9.00,99.80,99.60,100.10,17.00,16.40
5803,8/30/2003 0:00:00,12/30/1899 19:00:00,8.90,8.60,9.10,99.60,99.30,100.00,16.90,16.40
5804,8/30/2003 0:00:00,12/30/1899 20:00:00,8.80,8.60,9.00,99.10,99.00,99.50,16.90,16.40
5805,8/30/2003 0:00:00,12/30/1899 21:00:00,9.10,8.70,9.50,99.00,98.80,99.10,16.80,16.60
5806,8/30/2003 0:00:00,12/30/1899 22:00:00,9.10,8.80,9.50,98.90,98.80,99.10,16.80,16.60
5807,8/30/2003 0:00:00,12/30/1899 23:00:00,8.80,8.30,9.10,98.80,98.80,99.10,16.80,16.60
5808,8/31/2003 0:00:00,12/30/1899 0:00:00,8.50,8.30,8.80,98.80,98.80,99.10,16.70,16.60
5809,8/31/2003 0:00:00,12/30/1899 1:00:00,8.30,8.10,8.50,98.80,98.60,99.00,16.70,16.60
5810,8/31/2003 0:00:00,12/30/1899 2:00:00,8.30,8.10,8.60,98.80,98.80,99.10,16.60,16.60
5811,8/31/2003 0:00:00,12/30/1899 3:00:00,8.20,8.00,8.50,99.00,98.80,99.10,16.60,16.60
5812,8/31/2003 0:00:00,12/30/1899 4:00:00,8.20,8.00,8.40,99.00,98.80,99.10,16.60,16.70
5813,8/31/2003 0:00:00,12/30/1899 5:00:00,8.30,8.10,8.50,98.80,98.80,99.10,16.50,16.70
5814,8/31/2003 0:00:00,12/30/1899 6:00:00,8.30,8.10,8.60,98.90,98.60,99.00,16.50,16.70
5815,8/31/2003 0:00:00,12/30/1899 7:00:00,8.50,8.20,8.90,98.90,98.60,99.00,16.40,16.70
5816,8/31/2003 0:00:00,12/30/1899 8:00:00,8.90,8.30,9.30,98.80,98.60,99.00,16.40,16.70
5817,8/31/2003 0:00:00,12/30/1899 9:00:00,9.20,9.00,9.60,99.00,98.80,99.10,16.50,16.40
5818,8/31/2003 0:00:00,12/30/1899 10:00:00,9.40,9.10,9.70,99.10,99.00,99.50,16.50,16.40
5819,8/31/2003 0:00:00,12/30/1899 11:00:00,9.30,9.10,9.70,99.50,99.10,99.80,16.50,16.30
5820,8/31/2003 0:00:00,12/30/1899 12:00:00,9.20,9.00,9.50,99.80,99.60,100.10,16.50,16.40
5821,8/31/2003 0:00:00,12/30/1899 13:00:00,8.90,8.70,9.10,99.90,99.60,100.10,16.50,16.40
5822,8/31/2003 0:00:00,12/30/1899 14:00:00,8.90,8.60,9.10,100.00,99.80,100.10,16.50,16.30
5823,8/31/2003 0:00:00,12/30/1899 15:00:00,8.70,8.60,9.00,99.80,99.50,100.10,16.40,16.20
5824,8/31/2003 0:00:00,12/30/1899 16:00:00,8.70,8.50,9.00,100.00,99.80,100.10,16.50,16.10
5825,8/31/2003 0:00:00,12/30/1899 17:00:00,8.60,8.30,8.90,100.00,99.80,100.30,16.40,16.20
5826,8/31/2003 0:00:00,12/30/1899 18:00:00,8.80,8.60,9.00,99.80,99.50,100.10,16.30,16.20
5827,8/31/2003 0:00:00,12/30/1899 19:00:00,9.00,8.60,9.30,99.20,98.80,99.60,16.10,16.20
5828,8/31/2003 0:00:00,12/30/1899 20:00:00,9.00,8.80,9.40,98.90,98.60,99.00,16.20,16.20
5829,8/31/2003 0:00:00,12/30/1899 21:00:00,9.00,8.80,9.50,98.60,98.50,98.80,16.20,16.20
5830,8/31/2003 0:00:00,12/30/1899 22:00:00,8.90,8.70,9.20,98.60,98.50,98.80,16.30,16.40
5831,8/31/2003 0:00:00,12/30/1899 23:00:00,8.90,8.70,9.30,98.60,98.50,98.60,16.30,16.40
5832,9/1/2003 0:00:00,12/30/1899 0:00:00,8.60,8.30,8.90,98.60,98.30,98.60,16.30,16.40
5833,9/1/2003 0:00:00,12/30/1899 1:00:00,8.40,8.20,8.60,98.50,98.30,98.60,16.10,16.40
5834,9/1/2003 0:00:00,12/30/1899 2:00:00,8.40,8.20,8.60,98.50,98.10,98.50,16.10,16.40
5835,9/1/2003 0:00:00,12/30/1899 3:00:00,8.30,8.10,8.50,98.40,98.10,98.50,16.10,16.40
5836,9/1/2003 0:00:00,12/30/1899 4:00:00,8.30,8.10,8.40,98.40,98.10,98.50,16.20,16.40
5837,9/1/2003 0:00:00,12/30/1899 5:00:00,8.30,8.10,8.60,98.20,98.10,98.50,16.10,16.40
5838,9/1/2003 0:00:00,12/30/1899 6:00:00,8.40,8.10,8.60,98.30,98.10,98.50,16.10,16.50
5839,9/1/2003 0:00:00,12/30/1899 7:00:00,8.60,8.20,8.90,98.20,98.10,98.50,16.10,16.50
5840,9/1/2003 0:00:00,12/30/1899 8:00:00,9.00,8.80,9.40,98.30,98.10,98.50,16.10,16.50
5841,9/1/2003 0:00:00,12/30/1899 9:00:00,9.40,9.00,9.70,98.30,98.30,98.60,16.10,16.20
5842,9/1/2003 0:00:00,12/30/1899 10:00:00,9.40,9.10,9.90,98.60,98.50,98.80,16.20,16.10
5843,9/1/2003 0:00:00,12/30/1899 11:00:00,9.20,8.80,9.60,99.00,98.80,99.30,16.20,16.10
5844,9/1/2003 0:00:00,12/30/1899 12:00:00,8.90,8.60,9.20,99.30,99.10,99.60,16.30,16.10
5845,9/1/2003 0:00:00,12/30/1899 13:00:00,8.70,8.40,9.10,99.50,99.30,99.60,16.30,16.10
5846,9/1/2003 0:00:00,12/30/1899 14:00:00,8.60,8.40,8.80,99.60,99.30,99.60,16.30,16.10
5847,9/1/2003 0:00:00,12/30/1899 15:00:00,8.60,8.30,8.80,99.60,99.30,99.80,16.40,16.10
5848,9/1/2003 0:00:00,12/30/1899 16:00:00,8.50,8.30,8.60,99.60,99.50,99.80,16.40,16.10
5849,9/1/2003 0:00:00,12/30/1899 17:00:00,8.60,8.30,8.80,99.50,99.10,99.60,16.30,16.10
5850,9/1/2003 0:00:00,12/30/1899 18:00:00,8.50,8.30,8.90,99.20,98.80,99.50,16.20,16.20
5851,9/1/2003 0:00:00,12/30/1899 19:00:00,8.50,8.20,8.80,98.70,98.30,99.10,16.10,16.20
5852,9/1/2003 0:00:00,12/30/1899 20:00:00,8.50,8.30,8.80,98.30,98.10,98.50,16.10,16.20
5853,9/1/2003 0:00:00,12/30/1899 21:00:00,8.50,8.30,8.60,98.30,98.10,98.50,16.30,16.20
5854,9/1/2003 0:00:00,12/30/1899 22:00:00,8.40,8.10,8.50,98.10,98.10,98.50,16.30,16.40
5855,9/1/2003 0:00:00,12/30/1899 23:00:00,8.30,8.10,8.40,98.20,98.10,98.30,16.20,16.40
5856,9/2/2003 0:00:00,12/30/1899 0:00:00,8.20,8.10,8.40,98.10,98.00,98.30,16.10,16.40
5857,9/2/2003 0:00:00,12/30/1899 1:00:00,8.10,8.00,8.30,98.10,98.00,98.10,16.10,16.40
5858,9/2/2003 0:00:00,12/30/1899 2:00:00,8.10,7.90,8.30,98.10,98.00,98.30,16.10,16.40
5859,9/2/2003 0:00:00,12/30/1899 3:00:00,8.10,7.90,8.30,98.00,98.00,98.10,16.10,16.40
5860,9/2/2003 0:00:00,12/30/1899 4:00:00,8.10,8.00,8.20,98.00,98.00,98.10,16.00,16.40
5861,9/2/2003 0:00:00,12/30/1899 5:00:00,8.10,8.00,8.30,98.00,98.00,98.10,16.10,16.40
5862,9/2/2003 0:00:00,12/30/1899 6:00:00,8.10,7.90,8.30,98.00,97.80,98.10,16.10,16.40
5863,9/2/2003 0:00:00,12/30/1899 7:00:00,8.30,8.10,8.50,98.00,97.80,98.10,16.10,16.50
5864,9/2/2003 0:00:00,12/30/1899 8:00:00,8.50,8.10,8.90,98.00,97.80,98.10,16.10,16.50
5865,9/2/2003 0:00:00,12/30/1899 9:00:00,8.70,8.40,8.90,98.20,98.00,98.50,16.20,16.20
5866,9/2/2003 0:00:00,12/30/1899 10:00:00,8.60,8.30,8.90,98.40,98.30,98.60,16.20,16.10
5867,9/2/2003 0:00:00,12/30/1899 11:00:00,8.60,8.30,8.80,98.50,98.50,98.80,16.20,16.00
5868,9/2/2003 0:00:00,12/30/1899 12:00:00,8.40,7.90,8.80,98.60,98.50,99.00,16.20,16.00
5869,9/2/2003 0:00:00,12/30/1899 13:00:00,8.20,8.10,8.40,98.60,98.30,99.10,16.20,16.00
5870,9/2/2003 0:00:00,12/30/1899 14:00:00,8.30,8.10,8.40,98.90,98.60,99.10,16.10,16.00
5871,9/2/2003 0:00:00,12/30/1899 15:00:00,8.30,8.20,8.60,98.80,98.60,99.00,16.30,16.00
5872,9/2/2003 0:00:00,12/30/1899 16:00:00,8.20,8.00,8.50,98.90,98.80,99.10,16.40,16.00
5873,9/2/2003 0:00:00,12/30/1899 17:00:00,8.20,8.00,8.30,98.70,98.50,99.00,16.30,16.00
5874,9/2/2003 0:00:00,12/30/1899 18:00:00,8.20,8.10,8.40,98.10,97.50,98.80,16.10,16.10
5875,9/2/2003 0:00:00,12/30/1899 19:00:00,8.30,8.10,8.50,97.50,97.30,97.60,15.90,16.10
5876,9/2/2003 0:00:00,12/30/1899 20:00:00,8.50,8.20,8.70,97.40,97.20,97.60,15.80,16.30
5877,9/2/2003 0:00:00,12/30/1899 21:00:00,8.50,8.30,8.70,97.20,97.00,97.30,15.90,16.10
5878,9/2/2003 0:00:00,12/30/1899 22:00:00,8.40,8.20,8.60,97.30,97.00,97.30,16.00,16.10
5879,9/2/2003 0:00:00,12/30/1899 23:00:00,8.30,8.10,8.40,97.30,97.00,97.50,16.10,16.30
5880,9/3/2003 0:00:00,12/30/1899 0:00:00,8.20,8.00,8.40,97.30,97.00,97.30,16.10,16.30
5881,9/3/2003 0:00:00,12/30/1899 1:00:00,8.20,8.00,8.40,97.20,97.00,97.30,16.10,16.30
5882,9/3/2003 0:00:00,12/30/1899 2:00:00,8.10,8.00,8.30,97.20,97.00,97.30,16.00,16.30
5883,9/3/2003 0:00:00,12/30/1899 3:00:00,8.10,8.00,8.20,97.10,97.00,97.30,15.90,16.30
5884,9/3/2003 0:00:00,12/30/1899 4:00:00,8.20,8.00,8.40,97.20,97.00,97.30,15.90,16.30
5885,9/3/2003 0:00:00,12/30/1899 5:00:00,8.10,8.00,8.30,97.10,97.00,97.30,15.90,16.30
5886,9/3/2003 0:00:00,12/30/1899 6:00:00,8.20,8.10,8.40,97.00,96.80,97.20,15.90,16.40
5887,9/3/2003 0:00:00,12/30/1899 7:00:00,8.30,8.20,8.60,97.00,96.80,97.20,15.90,16.40
5888,9/3/2003 0:00:00,12/30/1899 8:00:00,8.40,8.20,8.60,97.20,96.80,97.30,16.00,16.30
5889,9/3/2003 0:00:00,12/30/1899 9:00:00,8.50,8.30,8.80,97.40,97.20,97.70,16.00,16.10
5890,9/3/2003 0:00:00,12/30/1899 10:00:00,8.40,8.10,8.70,97.70,97.30,98.00,16.10,16.00
5891,9/3/2003 0:00:00,12/30/1899 11:00:00,8.30,8.10,8.60,98.10,97.80,98.30,16.00,16.00
5892,9/3/2003 0:00:00,12/30/1899 12:00:00,8.40,8.20,8.60,98.40,98.30,98.60,16.00,16.00
5893,9/3/2003 0:00:00,12/30/1899 13:00:00,8.30,8.10,8.60,98.70,98.50,98.80,16.10,16.00
5894,9/3/2003 0:00:00,12/30/1899 14:00:00,8.30,8.10,8.40,98.60,98.10,99.00,16.10,16.00
5895,9/3/2003 0:00:00,12/30/1899 15:00:00,8.40,8.20,8.60,98.70,98.10,99.10,16.20,16.00
5896,9/3/2003 0:00:00,12/30/1899 16:0