"ID","DATE","TIME","OXYAVG","OXYMIN","OXYMAX","GASAVG","GASMIN","GASMAX","TEMP","RESTEMP"
1,1/1/2004 0:00:00,12/30/1899 0:00:00,1.00,1.00,1.10,95.30,95.10,95.60,4.50,9.90
2,1/1/2004 0:00:00,12/30/1899 1:00:00,1.00,1.00,1.10,95.40,95.10,95.60,4.50,10.40
3,1/1/2004 0:00:00,12/30/1899 2:00:00,1.00,0.90,1.10,95.40,95.10,95.50,4.50,10.30
4,1/1/2004 0:00:00,12/30/1899 3:00:00,1.00,0.90,1.00,95.40,95.10,95.50,4.60,9.90
5,1/1/2004 0:00:00,12/30/1899 4:00:00,1.00,0.90,1.00,95.40,95.10,95.50,4.50,14.00
6,1/1/2004 0:00:00,12/30/1899 5:00:00,1.00,0.90,1.20,95.50,95.10,95.60,4.50,15.40
7,1/1/2004 0:00:00,12/30/1899 6:00:00,1.10,0.90,1.20,95.40,95.10,95.60,4.50,12.30
8,1/1/2004 0:00:00,12/30/1899 7:00:00,1.20,1.10,1.40,95.30,95.10,95.60,4.50,11.00
9,1/1/2004 0:00:00,12/30/1899 8:00:00,1.20,1.10,1.30,95.30,95.10,95.60,4.50,10.40
10,1/1/2004 0:00:00,12/30/1899 9:00:00,1.20,1.10,1.20,95.40,95.10,95.60,4.50,10.00
11,1/1/2004 0:00:00,12/30/1899 10:00:00,1.20,1.10,1.20,95.50,95.30,95.60,4.50,10.00
12,1/1/2004 0:00:00,12/30/1899 11:00:00,1.20,1.10,1.40,95.50,95.30,95.60,4.50,10.00
13,1/1/2004 0:00:00,12/30/1899 12:00:00,1.20,1.10,1.40,95.60,95.30,95.80,4.50,10.30
14,1/1/2004 0:00:00,12/30/1899 13:00:00,1.20,1.10,1.40,95.80,95.40,95.90,4.50,10.20
15,1/1/2004 0:00:00,12/30/1899 14:00:00,1.20,1.10,1.40,95.90,95.60,95.90,4.40,9.90
16,1/1/2004 0:00:00,12/30/1899 15:00:00,1.20,1.10,1.40,95.90,95.60,96.10,4.50,9.80
17,1/1/2004 0:00:00,12/30/1899 16:00:00,1.20,1.10,1.40,95.90,95.80,96.10,4.50,10.70
18,1/1/2004 0:00:00,12/30/1899 17:00:00,1.10,1.00,1.30,96.00,95.80,96.10,4.50,10.20
19,1/1/2004 0:00:00,12/30/1899 18:00:00,1.10,1.00,1.40,96.10,95.90,96.30,4.50,10.40
20,1/1/2004 0:00:00,12/30/1899 19:00:00,1.10,1.00,1.40,96.20,95.90,96.40,4.50,10.20
21,1/1/2004 0:00:00,12/30/1899 20:00:00,1.10,1.00,1.40,96.20,96.10,96.40,4.50,10.00
22,1/1/2004 0:00:00,12/30/1899 21:00:00,1.10,1.10,1.40,96.30,96.10,96.60,4.50,10.30
23,1/1/2004 0:00:00,12/30/1899 22:00:00,1.10,1.00,1.20,96.10,95.90,96.40,4.50,9.90
24,1/1/2004 0:00:00,12/30/1899 23:00:00,1.10,1.10,1.40,96.00,95.80,96.10,4.50,9.50
25,1/2/2004 0:00:00,12/30/1899 0:00:00,1.10,1.00,1.20,95.90,95.80,96.10,4.50,10.30
26,1/2/2004 0:00:00,12/30/1899 1:00:00,1.10,1.10,1.20,95.80,95.60,96.10,4.60,10.60
27,1/2/2004 0:00:00,12/30/1899 2:00:00,1.10,1.10,1.20,95.80,95.60,95.90,4.60,10.00
28,1/2/2004 0:00:00,12/30/1899 3:00:00,1.10,1.00,1.20,95.80,95.40,95.90,4.60,10.20
29,1/2/2004 0:00:00,12/30/1899 4:00:00,1.10,1.00,1.10,95.70,95.40,95.80,4.60,10.40
30,1/2/2004 0:00:00,12/30/1899 5:00:00,1.10,1.00,1.20,95.70,95.40,95.80,4.70,10.20
31,1/2/2004 0:00:00,12/30/1899 6:00:00,1.10,1.00,1.10,95.60,95.40,95.80,4.70,9.90
32,1/2/2004 0:00:00,12/30/1899 7:00:00,1.10,1.00,1.10,95.60,95.30,95.80,4.70,10.30
33,1/2/2004 0:00:00,12/30/1899 8:00:00,1.10,1.00,1.10,95.50,95.30,95.60,4.60,10.40
34,1/2/2004 0:00:00,12/30/1899 9:00:00,1.10,1.00,1.10,95.50,95.10,95.60,4.60,9.60
35,1/2/2004 0:00:00,12/30/1899 10:00:00,1.10,1.00,1.20,95.30,95.10,95.60,4.60,10.40
36,1/2/2004 0:00:00,12/30/1899 11:00:00,1.10,1.00,1.10,95.30,95.10,95.50,4.60,10.30
37,1/2/2004 0:00:00,12/30/1899 12:00:00,1.10,1.00,1.10,95.30,95.10,95.60,4.70,11.00
38,1/2/2004 0:00:00,12/30/1899 13:00:00,1.10,1.00,1.10,95.40,95.10,95.60,4.60,10.30
39,1/2/2004 0:00:00,12/30/1899 14:00:00,1.10,1.00,1.10,95.50,95.10,95.60,4.70,10.30
40,1/2/2004 0:00:00,12/30/1899 15:00:00,1.00,1.00,1.10,95.40,95.10,95.60,4.70,10.70
41,1/2/2004 0:00:00,12/30/1899 16:00:00,1.10,1.00,1.10,95.30,95.10,95.60,4.70,10.20
42,1/2/2004 0:00:00,12/30/1899 17:00:00,1.10,1.00,1.10,95.30,95.10,95.50,4.70,10.40
43,1/2/2004 0:00:00,12/30/1899 18:00:00,1.10,1.00,1.30,95.20,95.10,95.50,4.60,9.90
44,1/2/2004 0:00:00,12/30/1899 19:00:00,1.10,1.00,1.20,95.20,95.00,95.50,4.60,9.80
45,1/2/2004 0:00:00,12/30/1899 20:00:00,1.10,1.00,1.20,95.10,95.00,95.30,4.60,10.00
46,1/2/2004 0:00:00,12/30/1899 21:00:00,1.10,1.00,1.20,95.10,95.10,95.50,4.70,9.60
47,1/2/2004 0:00:00,12/30/1899 22:00:00,1.00,1.00,1.10,95.20,95.10,95.50,4.70,9.90
48,1/2/2004 0:00:00,12/30/1899 23:00:00,1.00,1.00,1.10,95.20,95.10,95.50,4.70,9.80
49,1/3/2004 0:00:00,12/30/1899 0:00:00,1.10,1.00,1.10,95.20,95.10,95.50,4.80,10.30
50,1/3/2004 0:00:00,12/30/1899 1:00:00,1.10,1.00,1.10,95.40,95.10,95.60,4.80,9.60
51,1/3/2004 0:00:00,12/30/1899 2:00:00,1.10,1.00,1.10,95.40,95.10,95.60,4.80,10.40
52,1/3/2004 0:00:00,12/30/1899 3:00:00,1.10,1.00,1.10,95.50,95.30,95.60,4.80,9.80
53,1/3/2004 0:00:00,12/30/1899 4:00:00,1.10,1.00,1.10,95.50,95.30,95.60,4.80,9.90
54,1/3/2004 0:00:00,12/30/1899 5:00:00,1.00,1.00,1.10,95.60,95.30,95.80,4.70,10.00
55,1/3/2004 0:00:00,12/30/1899 6:00:00,1.00,0.90,1.10,95.70,95.30,96.00,4.70,9.40
56,1/3/2004 0:00:00,12/30/1899 7:00:00,1.00,0.90,1.10,95.60,95.30,96.00,2.10,9.90
57,1/3/2004 0:00:00,12/30/1899 8:00:00,1.00,1.00,1.10,95.50,95.30,95.80,2.00,10.30
58,1/3/2004 0:00:00,12/30/1899 9:00:00,1.00,0.90,1.10,95.50,95.30,95.80,4.60,9.80
59,1/3/2004 0:00:00,12/30/1899 10:00:00,1.00,0.90,1.00,95.40,95.30,95.60,4.60,9.50
60,1/3/2004 0:00:00,12/30/1899 11:00:00,1.00,0.90,1.00,95.40,95.10,96.00,4.60,10.60
61,1/3/2004 0:00:00,12/30/1899 12:00:00,1.00,0.90,1.00,95.50,95.10,95.80,4.70,10.60
62,1/3/2004 0:00:00,12/30/1899 13:00:00,1.00,1.00,1.00,95.60,95.30,95.80,4.60,10.30
63,1/3/2004 0:00:00,12/30/1899 14:00:00,1.00,0.90,1.00,95.50,95.30,95.80,4.70,10.80
64,1/3/2004 0:00:00,12/30/1899 15:00:00,1.00,0.90,1.10,95.60,95.30,96.00,4.70,10.40
65,1/3/2004 0:00:00,12/30/1899 16:00:00,1.00,1.00,1.00,95.50,95.30,95.80,4.70,10.00
66,1/3/2004 0:00:00,12/30/1899 17:00:00,1.00,0.90,1.00,95.30,95.00,95.80,4.60,10.30
67,1/3/2004 0:00:00,12/30/1899 18:00:00,1.00,0.90,1.00,95.30,95.00,95.50,4.60,10.60
68,1/3/2004 0:00:00,12/30/1899 19:00:00,1.00,0.90,1.00,95.10,95.00,95.30,4.60,9.50
69,1/3/2004 0:00:00,12/30/1899 20:00:00,1.00,0.90,1.00,95.10,95.00,95.30,4.60,10.00
70,1/3/2004 0:00:00,12/30/1899 21:00:00,1.00,1.00,1.00,95.00,94.80,95.10,4.60,10.00
71,1/3/2004 0:00:00,12/30/1899 22:00:00,1.00,0.90,1.10,95.00,94.80,95.50,2.00,10.00
72,1/3/2004 0:00:00,12/30/1899 23:00:00,1.20,1.00,1.30,95.00,94.70,95.10,2.10,11.00
73,1/4/2004 0:00:00,12/30/1899 0:00:00,1.00,1.00,1.20,95.00,94.70,95.10,2.10,10.60
74,1/4/2004 0:00:00,12/30/1899 1:00:00,1.00,0.90,1.10,95.00,94.80,95.20,2.20,10.00
75,1/4/2004 0:00:00,12/30/1899 2:00:00,1.10,0.90,1.10,95.00,94.80,95.20,2.20,9.40
76,1/4/2004 0:00:00,12/30/1899 3:00:00,1.10,1.00,1.10,95.00,94.80,95.10,2.20,9.00
77,1/4/2004 0:00:00,12/30/1899 4:00:00,1.10,1.00,1.10,95.00,94.80,95.10,2.30,10.40
78,1/4/2004 0:00:00,12/30/1899 5:00:00,1.00,0.90,1.10,95.00,94.80,95.10,2.20,12.40
79,1/4/2004 0:00:00,12/30/1899 6:00:00,1.00,0.90,1.10,95.00,94.80,95.10,2.10,12.80
80,1/4/2004 0:00:00,12/30/1899 7:00:00,1.00,1.00,1.10,95.00,94.80,95.10,2.20,13.10
81,1/4/2004 0:00:00,12/30/1899 8:00:00,1.10,1.00,1.10,95.00,94.70,95.10,2.10,13.50
82,1/4/2004 0:00:00,12/30/1899 9:00:00,1.10,1.00,1.10,94.90,94.70,95.10,2.10,13.80
83,1/4/2004 0:00:00,12/30/1899 10:00:00,1.10,1.00,1.20,94.80,94.70,95.00,2.20,14.20
84,1/4/2004 0:00:00,12/30/1899 11:00:00,1.10,1.10,1.20,94.90,94.70,95.00,2.20,12.20
85,1/4/2004 0:00:00,12/30/1899 12:00:00,1.20,1.10,1.20,95.00,94.70,95.10,2.20,11.00
86,1/4/2004 0:00:00,12/30/1899 13:00:00,1.10,1.10,1.20,95.00,94.80,95.10,2.20,9.60
87,1/4/2004 0:00:00,12/30/1899 14:00:00,1.10,1.10,1.20,95.00,94.80,95.10,2.20,9.90
88,1/4/2004 0:00:00,12/30/1899 15:00:00,1.10,1.10,1.20,95.00,94.80,95.10,2.20,10.00
89,1/4/2004 0:00:00,12/30/1899 16:00:00,1.10,1.00,1.20,95.00,94.80,95.10,2.20,10.40
90,1/4/2004 0:00:00,12/30/1899 17:00:00,1.10,1.10,1.20,95.00,94.80,95.10,2.20,10.20
91,1/4/2004 0:00:00,12/30/1899 18:00:00,1.10,1.00,1.30,95.00,94.80,95.10,2.30,11.00
92,1/4/2004 0:00:00,12/30/1899 19:00:00,1.10,1.10,1.20,95.00,94.80,95.10,2.20,10.40
93,1/4/2004 0:00:00,12/30/1899 20:00:00,1.10,1.10,1.20,95.00,94.80,95.20,2.20,9.60
94,1/4/2004 0:00:00,12/30/1899 21:00:00,1.10,1.10,1.20,95.00,94.80,95.20,2.20,10.60
95,1/4/2004 0:00:00,12/30/1899 22:00:00,1.10,1.10,1.20,94.90,94.70,95.20,2.30,9.20
96,1/4/2004 0:00:00,12/30/1899 23:00:00,1.10,1.10,1.20,94.80,94.70,95.00,2.30,11.20
97,1/5/2004 0:00:00,12/30/1899 0:00:00,1.10,1.00,1.20,94.70,94.50,94.80,2.30,11.60
98,1/5/2004 0:00:00,12/30/1899 1:00:00,1.00,0.90,1.10,94.60,94.50,95.00,2.40,11.60
99,1/5/2004 0:00:00,12/30/1899 2:00:00,1.00,0.90,1.10,94.50,94.50,94.80,2.20,11.40
100,1/5/2004 0:00:00,12/30/1899 3:00:00,1.10,1.00,1.10,94.50,94.40,94.70,2.20,10.80
101,1/5/2004 0:00:00,12/30/1899 4:00:00,1.10,1.00,1.10,94.40,94.20,94.70,2.10,10.30
102,1/5/2004 0:00:00,12/30/1899 5:00:00,1.10,1.00,1.10,94.40,94.20,94.50,2.20,10.00
103,1/5/2004 0:00:00,12/30/1899 6:00:00,1.10,1.00,1.20,94.20,94.20,94.50,2.10,9.50
104,1/5/2004 0:00:00,12/30/1899 7:00:00,1.10,1.10,1.20,94.20,93.90,94.40,2.20,9.00
105,1/5/2004 0:00:00,12/30/1899 8:00:00,1.10,0.90,1.20,94.10,93.90,94.40,2.20,8.70
106,1/5/2004 0:00:00,12/30/1899 9:00:00,1.00,0.90,1.10,94.00,93.80,94.20,2.20,9.10
107,1/5/2004 0:00:00,12/30/1899 10:00:00,1.00,0.90,1.10,93.90,93.80,94.10,2.40,13.40
108,1/5/2004 0:00:00,12/30/1899 11:00:00,1.00,0.90,1.10,93.80,93.60,94.10,2.40,11.60
109,1/5/2004 0:00:00,12/30/1899 12:00:00,1.00,0.90,1.10,93.80,93.60,94.10,4.70,12.60
110,1/5/2004 0:00:00,12/30/1899 13:00:00,1.00,0.90,1.00,93.90,93.80,94.10,4.70,13.10
111,1/5/2004 0:00:00,12/30/1899 14:00:00,1.00,0.90,1.10,94.00,93.70,94.40,4.70,13.50
112,1/5/2004 0:00:00,12/30/1899 15:00:00,1.00,0.90,1.10,93.90,93.70,94.10,4.70,13.40
113,1/5/2004 0:00:00,12/30/1899 16:00:00,1.00,0.90,1.00,93.90,93.70,94.40,4.80,12.80
114,1/5/2004 0:00:00,12/30/1899 17:00:00,1.00,0.90,1.00,93.90,93.70,94.20,4.80,12.60
115,1/5/2004 0:00:00,12/30/1899 18:00:00,1.00,0.90,1.10,94.00,93.70,94.20,4.70,12.20
116,1/5/2004 0:00:00,12/30/1899 19:00:00,1.00,0.90,1.10,93.90,93.60,94.10,4.80,11.90
117,1/5/2004 0:00:00,12/30/1899 20:00:00,1.10,1.00,1.20,93.90,93.70,94.10,4.80,11.20
118,1/5/2004 0:00:00,12/30/1899 21:00:00,1.10,0.90,1.20,93.90,93.70,94.20,4.80,10.80
119,1/5/2004 0:00:00,12/30/1899 22:00:00,1.00,1.00,1.10,93.90,93.70,94.10,4.80,10.70
120,1/5/2004 0:00:00,12/30/1899 23:00:00,1.00,0.90,1.00,93.90,93.70,94.20,4.80,10.60
121,1/6/2004 0:00:00,12/30/1899 0:00:00,1.00,1.00,1.00,93.90,93.70,94.20,4.80,10.40
122,1/6/2004 0:00:00,12/30/1899 1:00:00,1.00,0.90,1.00,93.90,93.70,94.10,4.70,10.60
123,1/6/2004 0:00:00,12/30/1899 2:00:00,1.00,0.90,1.00,93.90,93.70,94.10,4.70,10.60
124,1/6/2004 0:00:00,12/30/1899 3:00:00,1.00,0.90,1.00,93.80,93.40,94.10,4.80,10.70
125,1/6/2004 0:00:00,12/30/1899 4:00:00,1.00,0.90,1.00,93.60,93.40,93.70,4.70,10.70
126,1/6/2004 0:00:00,12/30/1899 5:00:00,1.00,0.90,1.00,93.60,93.40,93.70,4.80,10.80
127,1/6/2004 0:00:00,12/30/1899 6:00:00,1.00,0.90,1.00,93.60,93.40,93.90,4.80,10.80
128,1/6/2004 0:00:00,12/30/1899 7:00:00,1.00,0.90,1.00,93.60,93.60,93.90,4.80,10.60
129,1/6/2004 0:00:00,12/30/1899 8:00:00,1.00,0.90,1.00,93.70,93.60,93.90,4.80,10.60
130,1/6/2004 0:00:00,12/30/1899 9:00:00,1.00,0.90,1.00,93.70,93.60,93.90,4.80,10.70
131,1/6/2004 0:00:00,12/30/1899 10:00:00,1.00,0.90,1.00,93.70,93.60,93.90,4.80,11.20
132,1/6/2004 0:00:00,12/30/1899 11:00:00,1.00,0.90,1.00,93.70,93.60,93.90,4.80,12.00
133,1/6/2004 0:00:00,12/30/1899 12:00:00,1.00,0.90,1.10,93.70,79.10,94.20,4.80,13.40
134,1/6/2004 0:00:00,12/30/1899 13:00:00,1.10,0.90,1.20,93.90,93.70,94.20,4.70,14.20
135,1/6/2004 0:00:00,12/30/1899 14:00:00,1.10,1.00,1.30,93.90,93.70,94.20,4.70,14.30
136,1/6/2004 0:00:00,12/30/1899 15:00:00,1.00,1.00,1.10,94.10,93.70,94.70,4.80,14.30
137,1/6/2004 0:00:00,12/30/1899 16:00:00,1.00,1.00,1.00,94.20,93.40,94.40,4.70,14.40
138,1/6/2004 0:00:00,12/30/1899 17:00:00,1.00,0.90,1.00,94.10,93.90,94.40,4.80,14.40
139,1/6/2004 0:00:00,12/30/1899 18:00:00,1.00,0.90,1.00,94.30,94.00,94.50,4.70,14.40
140,1/6/2004 0:00:00,12/30/1899 19:00:00,1.00,0.90,1.00,94.30,94.00,94.40,4.80,14.40
141,1/6/2004 0:00:00,12/30/1899 20:00:00,1.00,0.90,1.00,94.30,94.20,94.50,4.70,14.40
142,1/6/2004 0:00:00,12/30/1899 21:00:00,1.00,0.90,1.00,94.30,94.20,94.50,4.80,14.60
143,1/6/2004 0:00:00,12/30/1899 22:00:00,1.00,0.90,1.00,94.30,94.20,94.50,4.80,14.70
144,1/6/2004 0:00:00,12/30/1899 23:00:00,1.00,0.90,1.00,94.40,94.20,94.50,4.70,14.70
145,1/7/2004 0:00:00,12/30/1899 0:00:00,1.00,1.00,1.00,94.40,94.20,94.70,4.70,14.80
146,1/7/2004 0:00:00,12/30/1899 1:00:00,1.00,1.00,1.00,94.40,94.40,94.70,4.70,15.00
147,1/7/2004 0:00:00,12/30/1899 2:00:00,1.00,0.90,1.20,94.60,94.30,95.00,4.70,12.80
148,1/7/2004 0:00:00,12/30/1899 3:00:00,1.10,0.90,1.20,94.50,94.30,94.80,4.80,11.20
149,1/7/2004 0:00:00,12/30/1899 4:00:00,1.10,1.00,1.20,94.60,94.40,94.80,4.70,14.00
150,1/7/2004 0:00:00,12/30/1899 5:00:00,1.10,1.00,1.20,94.70,94.30,94.80,4.70,14.70
151,1/7/2004 0:00:00,12/30/1899 6:00:00,1.10,1.10,1.20,94.70,94.50,95.00,4.70,14.00
152,1/7/2004 0:00:00,12/30/1899 7:00:00,1.10,1.10,1.20,94.70,94.70,95.00,4.80,11.20
153,1/7/2004 0:00:00,12/30/1899 8:00:00,1.10,1.10,1.20,94.70,94.70,95.00,4.70,13.00
154,1/7/2004 0:00:00,12/30/1899 9:00:00,1.20,1.10,1.20,94.70,94.50,94.80,4.70,14.80
155,1/7/2004 0:00:00,12/30/1899 10:00:00,1.20,1.10,1.20,94.70,94.50,94.80,4.80,15.50
156,1/7/2004 0:00:00,12/30/1899 11:00:00,1.20,1.00,1.30,94.60,94.50,95.00,4.70,11.50
157,1/7/2004 0:00:00,12/30/1899 12:00:00,1.20,1.00,1.30,94.70,94.50,95.00,4.70,10.70
158,1/7/2004 0:00:00,12/30/1899 13:00:00,1.10,1.00,1.20,94.80,94.50,95.00,4.80,11.00
159,1/7/2004 0:00:00,12/30/1899 14:00:00,1.20,1.10,1.20,94.80,94.70,95.00,4.80,10.80
160,1/7/2004 0:00:00,12/30/1899 15:00:00,1.10,1.00,1.20,94.80,94.70,95.00,4.80,10.40
161,1/7/2004 0:00:00,12/30/1899 16:00:00,1.20,1.10,1.20,94.80,94.70,95.00,4.80,11.10
162,1/7/2004 0:00:00,12/30/1899 17:00:00,1.20,1.10,1.20,94.70,94.50,95.00,4.80,10.30
163,1/7/2004 0:00:00,12/30/1899 18:00:00,1.20,1.10,1.40,94.70,94.40,94.80,4.80,11.00
164,1/7/2004 0:00:00,12/30/1899 19:00:00,1.20,1.10,1.20,94.60,94.40,94.80,4.80,10.20
165,1/7/2004 0:00:00,12/30/1899 20:00:00,1.20,1.10,1.40,94.50,94.40,94.70,4.80,10.60
166,1/7/2004 0:00:00,12/30/1899 21:00:00,1.10,1.10,1.20,94.50,94.40,94.70,4.80,10.30
167,1/7/2004 0:00:00,12/30/1899 22:00:00,1.10,1.00,1.20,94.40,94.20,94.70,4.80,10.30
168,1/7/2004 0:00:00,12/30/1899 23:00:00,1.10,1.00,1.10,94.40,94.20,94.50,4.80,10.00
169,1/8/2004 0:00:00,12/30/1899 0:00:00,1.10,1.00,1.40,94.30,94.20,94.50,4.90,10.40
170,1/8/2004 0:00:00,12/30/1899 1:00:00,1.00,1.00,1.10,94.30,94.10,94.50,4.80,9.90
171,1/8/2004 0:00:00,12/30/1899 2:00:00,1.00,1.00,1.10,94.20,94.10,94.50,4.80,10.60
172,1/8/2004 0:00:00,12/30/1899 3:00:00,1.10,1.00,1.20,94.10,93.90,94.40,4.80,9.90
173,1/8/2004 0:00:00,12/30/1899 4:00:00,1.20,1.10,1.20,94.10,93.90,94.20,4.80,10.20
174,1/8/2004 0:00:00,12/30/1899 5:00:00,1.20,1.10,1.20,94.10,93.90,94.20,4.80,10.20
175,1/8/2004 0:00:00,12/30/1899 6:00:00,1.20,1.10,1.20,94.10,93.70,94.20,4.80,10.80
176,1/8/2004 0:00:00,12/30/1899 7:00:00,1.20,1.10,1.20,94.10,93.90,94.20,4.80,10.20
177,1/8/2004 0:00:00,12/30/1899 8:00:00,1.20,1.10,1.20,93.90,93.70,94.10,4.80,10.80
178,1/8/2004 0:00:00,12/30/1899 9:00:00,1.20,1.10,1.20,93.90,93.60,94.10,4.80,12.20
179,1/8/2004 0:00:00,12/30/1899 10:00:00,1.10,1.00,1.20,94.00,93.60,94.60,4.80,12.60
180,1/8/2004 0:00:00,12/30/1899 11:00:00,1.10,1.00,1.10,93.80,93.60,94.10,4.80,11.10
181,1/8/2004 0:00:00,12/30/1899 12:00:00,1.10,1.00,1.10,93.90,93.60,94.20,4.80,10.60
182,1/8/2004 0:00:00,12/30/1899 13:00:00,1.00,1.00,1.00,94.00,93.80,94.20,4.80,11.20
183,1/8/2004 0:00:00,12/30/1899 14:00:00,1.00,0.90,1.00,93.90,93.80,94.40,4.80,11.00
184,1/8/2004 0:00:00,12/30/1899 15:00:00,1.00,1.00,1.10,93.90,93.60,94.10,4.80,10.60
185,1/8/2004 0:00:00,12/30/1899 16:00:00,1.00,1.00,1.10,93.80,93.60,94.10,4.70,10.80
186,1/8/2004 0:00:00,12/30/1899 17:00:00,1.10,1.00,1.10,93.80,93.60,93.90,4.80,11.10
187,1/8/2004 0:00:00,12/30/1899 18:00:00,1.10,1.00,1.30,93.70,93.60,93.90,4.80,10.80
188,1/8/2004 0:00:00,12/30/1899 19:00:00,1.10,1.00,1.10,93.80,93.60,94.10,4.80,10.80
189,1/8/2004 0:00:00,12/30/1899 20:00:00,1.00,1.00,1.10,93.80,93.60,93.90,4.90,11.40
190,1/8/2004 0:00:00,12/30/1899 21:00:00,1.00,1.00,1.10,93.80,93.40,93.90,4.80,10.80
191,1/8/2004 0:00:00,12/30/1899 22:00:00,1.10,1.00,1.20,93.70,93.40,93.90,4.90,11.60
192,1/8/2004 0:00:00,12/30/1899 23:00:00,1.10,1.10,1.20,93.60,93.40,93.80,4.80,11.20
193,1/9/2004 0:00:00,12/30/1899 0:00:00,1.10,1.10,1.20,93.60,93.40,93.80,4.90,10.70
194,1/9/2004 0:00:00,12/30/1899 1:00:00,1.10,1.10,1.20,93.50,93.30,93.80,4.90,10.70
195,1/9/2004 0:00:00,12/30/1899 2:00:00,1.10,1.00,1.20,93.50,93.30,93.80,4.90,10.80
196,1/9/2004 0:00:00,12/30/1899 3:00:00,1.10,1.00,1.20,93.50,93.30,93.60,4.90,11.00
197,1/9/2004 0:00:00,12/30/1899 4:00:00,1.10,1.00,1.20,93.40,93.30,93.60,4.90,11.10
198,1/9/2004 0:00:00,12/30/1899 5:00:00,1.10,1.10,1.20,93.30,93.10,93.60,4.80,10.70
199,1/9/2004 0:00:00,12/30/1899 6:00:00,1.20,1.10,1.20,93.30,93.10,93.40,4.80,10.60
200,1/9/2004 0:00:00,12/30/1899 7:00:00,1.20,1.10,1.20,93.30,93.10,93.40,4.80,10.80
201,1/9/2004 0:00:00,12/30/1899 8:00:00,1.20,1.10,1.20,93.10,93.00,93.40,4.70,10.70
202,1/9/2004 0:00:00,12/30/1899 9:00:00,1.20,1.10,1.20,93.00,92.80,93.10,4.70,11.00
203,1/9/2004 0:00:00,12/30/1899 10:00:00,1.10,0.90,1.20,92.90,92.70,93.00,4.70,10.80
204,1/9/2004 0:00:00,12/30/1899 11:00:00,1.00,1.00,1.00,92.80,92.70,93.00,4.80,11.50
205,1/9/2004 0:00:00,12/30/1899 12:00:00,1.00,1.00,1.00,92.80,92.50,93.00,4.80,12.30
206,1/9/2004 0:00:00,12/30/1899 13:00:00,1.00,0.90,1.00,92.80,92.60,93.00,4.80,13.00
207,1/9/2004 0:00:00,12/30/1899 14:00:00,1.00,0.90,1.00,92.80,92.60,93.10,4.80,13.10
208,1/9/2004 0:00:00,12/30/1899 15:00:00,1.10,0.90,1.10,92.90,92.60,93.10,4.80,12.60
209,1/9/2004 0:00:00,12/30/1899 16:00:00,1.10,1.00,1.10,93.00,92.80,93.10,4.90,12.00
210,1/9/2004 0:00:00,12/30/1899 17:00:00,1.00,1.00,1.10,93.00,92.80,93.30,4.90,11.90
211,1/9/2004 0:00:00,12/30/1899 18:00:00,1.00,1.00,1.30,93.10,92.80,93.30,4.90,11.60
212,1/9/2004 0:00:00,12/30/1899 19:00:00,1.00,1.00,1.10,93.20,93.00,93.40,4.90,11.20
213,1/9/2004 0:00:00,12/30/1899 20:00:00,1.10,1.00,1.10,93.20,93.10,93.40,4.90,11.10
214,1/9/2004 0:00:00,12/30/1899 21:00:00,1.10,1.00,1.10,93.20,93.00,93.40,4.80,10.70
215,1/9/2004 0:00:00,12/30/1899 22:00:00,1.10,1.00,1.20,93.20,93.10,93.40,4.80,10.20
216,1/9/2004 0:00:00,12/30/1899 23:00:00,1.10,1.00,1.10,93.30,93.10,93.40,4.90,9.90
217,1/10/2004 0:00:00,12/30/1899 0:00:00,1.10,1.00,1.10,93.40,93.10,93.60,4.80,10.00
218,1/10/2004 0:00:00,12/30/1899 1:00:00,1.00,1.00,1.30,93.40,93.30,93.60,4.90,9.90
219,1/10/2004 0:00:00,12/30/1899 2:00:00,1.00,1.00,1.10,93.40,93.10,93.60,5.00,9.40
220,1/10/2004 0:00:00,12/30/1899 3:00:00,1.00,1.00,1.10,93.40,93.30,93.60,4.90,9.50
221,1/10/2004 0:00:00,12/30/1899 4:00:00,1.00,1.00,1.10,93.40,93.30,93.60,4.90,9.40
222,1/10/2004 0:00:00,12/30/1899 5:00:00,1.00,1.00,1.10,93.50,93.30,93.60,5.00,9.90
223,1/10/2004 0:00:00,12/30/1899 6:00:00,1.00,1.00,1.10,93.50,93.30,93.70,4.90,10.40
224,1/10/2004 0:00:00,12/30/1899 7:00:00,1.00,1.00,1.10,93.50,93.30,93.70,5.00,12.60
225,1/10/2004 0:00:00,12/30/1899 8:00:00,1.10,1.00,1.10,93.50,93.30,93.70,5.00,13.10
226,1/10/2004 0:00:00,12/30/1899 9:00:00,1.00,1.00,1.10,93.50,93.30,93.70,5.00,12.70
227,1/10/2004 0:00:00,12/30/1899 10:00:00,1.10,1.00,1.10,93.50,93.30,93.60,5.00,13.60
228,1/10/2004 0:00:00,12/30/1899 11:00:00,1.00,0.90,1.10,93.50,93.30,93.70,4.90,12.00
229,1/10/2004 0:00:00,12/30/1899 12:00:00,1.00,1.00,1.10,93.40,93.30,93.70,4.90,11.20
230,1/10/2004 0:00:00,12/30/1899 13:00:00,1.00,1.00,1.10,93.50,93.30,93.70,4.90,9.90
231,1/10/2004 0:00:00,12/30/1899 14:00:00,1.00,1.00,1.10,93.60,93.40,93.90,4.90,9.90
232,1/10/2004 0:00:00,12/30/1899 15:00:00,1.00,1.00,1.10,93.70,93.60,93.90,4.90,10.00
233,1/10/2004 0:00:00,12/30/1899 16:00:00,1.10,1.00,1.10,93.70,93.60,93.90,4.90,9.80
234,1/10/2004 0:00:00,12/30/1899 17:00:00,1.10,1.00,1.10,93.70,93.60,93.90,4.90,9.60
235,1/10/2004 0:00:00,12/30/1899 18:00:00,1.10,1.00,1.30,93.70,93.60,93.90,4.90,9.90
236,1/10/2004 0:00:00,12/30/1899 19:00:00,1.10,1.00,1.10,93.70,93.40,93.90,4.90,10.20
237,1/10/2004 0:00:00,12/30/1899 20:00:00,1.10,1.00,1.10,93.70,93.60,93.90,4.90,9.80
238,1/10/2004 0:00:00,12/30/1899 21:00:00,1.10,1.00,1.10,93.70,93.60,93.90,4.90,10.00
239,1/10/2004 0:00:00,12/30/1899 22:00:00,1.10,1.00,1.20,93.70,93.60,93.90,5.00,9.40
240,1/10/2004 0:00:00,12/30/1899 23:00:00,1.10,1.00,1.20,93.70,93.60,93.90,5.00,10.00
241,1/11/2004 0:00:00,12/30/1899 0:00:00,1.10,1.00,1.20,93.70,93.40,93.90,5.00,9.80
242,1/11/2004 0:00:00,12/30/1899 1:00:00,1.10,1.00,1.20,93.70,93.60,93.90,5.00,10.00
243,1/11/2004 0:00:00,12/30/1899 2:00:00,1.10,1.00,1.20,93.70,93.60,93.90,5.00,9.60
244,1/11/2004 0:00:00,12/30/1899 3:00:00,1.10,1.00,1.20,93.70,93.60,93.90,5.00,9.40
245,1/11/2004 0:00:00,12/30/1899 4:00:00,1.10,1.00,1.20,93.80,93.60,94.10,5.00,10.00
246,1/11/2004 0:00:00,12/30/1899 5:00:00,1.10,1.00,1.20,93.90,93.60,94.00,5.00,12.40
247,1/11/2004 0:00:00,12/30/1899 6:00:00,1.10,1.00,1.20,93.90,93.70,94.10,5.00,13.40
248,1/11/2004 0:00:00,12/30/1899 7:00:00,1.10,1.00,1.10,93.90,93.70,94.10,5.00,13.80
249,1/11/2004 0:00:00,12/30/1899 8:00:00,1.10,1.00,1.20,93.90,93.70,94.10,5.00,14.00
250,1/11/2004 0:00:00,12/30/1899 9:00:00,1.10,1.00,1.20,93.90,93.70,94.10,4.90,14.70
251,1/11/2004 0:00:00,12/30/1899 10:00:00,1.10,1.00,1.20,93.90,93.70,94.10,5.00,15.00
252,1/11/2004 0:00:00,12/30/1899 11:00:00,1.10,1.00,1.20,93.90,93.70,94.10,5.00,12.70
253,1/11/2004 0:00:00,12/30/1899 12:00:00,1.10,1.00,1.20,93.90,93.70,94.10,5.00,12.30
254,1/11/2004 0:00:00,12/30/1899 13:00:00,1.10,1.00,1.20,93.90,93.90,94.20,5.00,12.20
255,1/11/2004 0:00:00,12/30/1899 14:00:00,1.10,1.00,1.20,93.90,93.90,94.20,5.00,12.00
256,1/11/2004 0:00:00,12/30/1899 15:00:00,1.10,1.00,1.20,94.00,93.90,94.20,5.00,12.00
257,1/11/2004 0:00:00,12/30/1899 16:00:00,1.00,1.00,1.10,94.00,93.70,94.20,5.00,11.60
258,1/11/2004 0:00:00,12/30/1899 17:00:00,1.00,1.00,1.10,94.00,93.70,94.20,4.90,11.40
259,1/11/2004 0:00:00,12/30/1899 18:00:00,1.00,1.00,1.30,94.00,93.70,94.20,5.00,11.10
260,1/11/2004 0:00:00,12/30/1899 19:00:00,1.10,1.00,1.10,94.00,93.70,94.20,4.90,10.80
261,1/11/2004 0:00:00,12/30/1899 20:00:00,1.10,1.00,1.10,93.80,93.70,94.10,4.90,10.60
262,1/11/2004 0:00:00,12/30/1899 21:00:00,1.10,1.00,1.10,93.80,93.70,94.10,5.00,10.20
263,1/11/2004 0:00:00,12/30/1899 22:00:00,1.10,1.00,1.10,93.80,93.70,94.10,5.00,10.00
264,1/11/2004 0:00:00,12/30/1899 23:00:00,1.10,1.00,1.20,93.70,93.60,94.10,4.90,9.50
265,1/12/2004 0:00:00,12/30/1899 0:00:00,1.10,1.00,1.10,93.70,93.60,93.90,5.00,9.20
266,1/12/2004 0:00:00,12/30/1899 1:00:00,1.10,1.00,1.20,93.70,93.60,93.90,5.00,13.10
267,1/12/2004 0:00:00,12/30/1899 2:00:00,1.10,1.00,1.20,93.70,93.60,93.90,5.00,14.00
268,1/12/2004 0:00:00,12/30/1899 3:00:00,1.10,1.00,1.20,93.70,93.60,93.90,5.00,14.20
269,1/12/2004 0:00:00,12/30/1899 4:00:00,1.10,1.00,1.20,93.70,93.60,93.90,5.00,14.20
270,1/12/2004 0:00:00,12/30/1899 5:00:00,1.10,1.00,1.10,93.70,93.60,93.90,5.00,14.00
271,1/12/2004 0:00:00,12/30/1899 6:00:00,1.10,1.00,1.10,93.80,93.60,93.90,5.00,13.80
272,1/12/2004 0:00:00,12/30/1899 7:00:00,1.10,1.00,1.10,93.80,93.60,93.90,5.00,13.60
273,1/12/2004 0:00:00,12/30/1899 8:00:00,1.10,1.00,1.10,93.80,93.40,93.90,5.00,13.50
274,1/12/2004 0:00:00,12/30/1899 9:00:00,1.00,0.90,1.10,93.80,93.40,94.20,5.00,14.00
275,1/12/2004 0:00:00,12/30/1899 10:00:00,1.00,0.90,1.10,93.80,93.40,94.20,5.00,18.60
276,1/12/2004 0:00:00,12/30/1899 11:00:00,1.00,0.90,1.10,93.70,93.40,93.90,7.20,12.70
277,1/12/2004 0:00:00,12/30/1899 12:00:00,1.00,0.90,1.00,93.60,93.40,93.90,7.30,11.40
278,1/12/2004 0:00:00,12/30/1899 13:00:00,1.00,0.90,1.00,93.80,93.60,93.90,7.30,11.80
279,1/12/2004 0:00:00,12/30/1899 14:00:00,1.00,0.90,1.00,93.70,93.60,93.90,7.30,11.80
280,1/12/2004 0:00:00,12/30/1899 15:00:00,1.00,0.90,1.00,93.80,93.40,93.90,7.30,11.20
281,1/12/2004 0:00:00,12/30/1899 16:00:00,1.00,0.90,1.00,93.70,93.40,93.90,7.30,10.70
282,1/12/2004 0:00:00,12/30/1899 17:00:00,1.00,0.90,1.00,93.70,93.40,93.90,7.30,10.60
283,1/12/2004 0:00:00,12/30/1899 18:00:00,1.00,0.90,1.00,93.60,93.40,93.90,7.40,10.40
284,1/12/2004 0:00:00,12/30/1899 19:00:00,1.00,0.90,1.00,93.70,93.40,94.10,7.30,10.70
285,1/12/2004 0:00:00,12/30/1899 20:00:00,1.00,0.90,1.00,93.60,93.40,93.80,7.40,9.90
286,1/12/2004 0:00:00,12/30/1899 21:00:00,1.00,0.90,1.10,93.60,93.40,93.80,7.40,9.60
287,1/12/2004 0:00:00,12/30/1899 22:00:00,1.00,1.00,1.10,93.60,93.30,93.90,7.40,10.00
288,1/12/2004 0:00:00,12/30/1899 23:00:00,1.00,0.90,1.00,93.50,93.40,93.80,7.40,10.30
289,1/13/2004 0:00:00,12/30/1899 0:00:00,1.00,0.90,1.10,93.40,93.30,93.80,7.30,11.90
290,1/13/2004 0:00:00,12/30/1899 1:00:00,1.10,1.00,1.20,93.40,93.10,93.60,7.30,13.20
291,1/13/2004 0:00:00,12/30/1899 2:00:00,1.10,1.00,1.20,93.40,93.10,93.60,7.30,13.50
292,1/13/2004 0:00:00,12/30/1899 3:00:00,1.00,0.90,1.00,93.30,93.10,93.60,7.40,13.50
293,1/13/2004 0:00:00,12/30/1899 4:00:00,1.00,0.90,1.10,93.30,93.10,93.60,7.40,13.50
294,1/13/2004 0:00:00,12/30/1899 5:00:00,1.00,0.90,1.00,93.40,93.10,93.60,7.40,13.40
295,1/13/2004 0:00:00,12/30/1899 6:00:00,1.00,0.90,1.00,93.40,93.10,93.60,7.40,13.40
296,1/13/2004 0:00:00,12/30/1899 7:00:00,1.00,0.90,1.00,93.40,93.30,93.60,7.40,13.10
297,1/13/2004 0:00:00,12/30/1899 8:00:00,1.00,0.90,1.00,93.40,93.10,93.60,7.40,13.20
298,1/13/2004 0:00:00,12/30/1899 9:00:00,1.00,0.90,1.00,93.30,93.10,93.60,7.40,13.90
299,1/13/2004 0:00:00,12/30/1899 10:00:00,1.00,0.90,1.10,93.40,93.10,93.80,5.10,16.30
300,1/13/2004 0:00:00,12/30/1899 11:00:00,1.00,0.90,1.10,93.50,93.10,93.60,5.10,12.70
301,1/13/2004 0:00:00,12/30/1899 12:00:00,1.00,0.90,1.10,93.50,93.30,93.60,5.10,11.90
302,1/13/2004 0:00:00,12/30/1899 13:00:00,1.00,0.90,1.10,93.40,93.10,93.60,5.00,12.40
303,1/13/2004 0:00:00,12/30/1899 14:00:00,1.10,0.90,1.10,93.40,93.10,93.90,5.00,12.60
304,1/13/2004 0:00:00,12/30/1899 15:00:00,1.00,0.90,1.10,93.70,93.40,94.10,5.10,11.90
305,1/13/2004 0:00:00,12/30/1899 16:00:00,1.00,0.90,1.10,93.60,93.30,94.10,5.00,11.20
306,1/13/2004 0:00:00,12/30/1899 17:00:00,1.10,1.00,1.20,93.40,93.10,93.60,5.00,11.10
307,1/13/2004 0:00:00,12/30/1899 18:00:00,1.10,1.10,1.30,93.30,93.10,93.40,5.00,11.00
308,1/13/2004 0:00:00,12/30/1899 19:00:00,1.10,1.10,1.20,93.30,93.10,93.40,5.00,11.00
309,1/13/2004 0:00:00,12/30/1899 20:00:00,1.10,1.00,1.20,93.30,93.10,93.40,5.00,9.90
310,1/13/2004 0:00:00,12/30/1899 21:00:00,1.10,1.00,1.20,93.40,93.10,93.60,5.00,10.60
311,1/13/2004 0:00:00,12/30/1899 22:00:00,1.10,1.00,1.20,93.40,93.10,93.60,5.00,10.00
312,1/13/2004 0:00:00,12/30/1899 23:00:00,1.10,1.00,1.20,93.30,93.10,93.50,5.10,11.10
313,1/14/2004 0:00:00,12/30/1899 0:00:00,1.10,1.00,1.20,93.30,93.10,93.60,5.00,10.00
314,1/14/2004 0:00:00,12/30/1899 1:00:00,1.10,1.10,1.20,93.40,93.10,93.60,5.00,10.60
315,1/14/2004 0:00:00,12/30/1899 2:00:00,1.10,1.10,1.20,93.40,93.10,93.60,5.00,9.40
316,1/14/2004 0:00:00,12/30/1899 3:00:00,1.10,1.00,1.10,93.40,93.30,93.80,5.00,9.40
317,1/14/2004 0:00:00,12/30/1899 4:00:00,1.10,1.00,1.10,93.40,93.30,93.80,5.10,12.20
318,1/14/2004 0:00:00,12/30/1899 5:00:00,1.10,1.00,1.10,93.50,93.30,93.80,5.10,12.80
319,1/14/2004 0:00:00,12/30/1899 6:00:00,1.10,1.00,1.10,93.60,93.40,93.80,5.10,13.10
320,1/14/2004 0:00:00,12/30/1899 7:00:00,1.10,1.00,1.20,93.60,93.40,93.80,5.10,13.10
321,1/14/2004 0:00:00,12/30/1899 8:00:00,1.10,1.00,1.10,93.60,93.40,93.80,5.10,13.10
322,1/14/2004 0:00:00,12/30/1899 9:00:00,1.10,1.00,1.10,93.60,93.40,93.90,5.10,13.40
323,1/14/2004 0:00:00,12/30/1899 10:00:00,1.10,1.00,1.10,93.60,93.40,93.90,5.10,15.50
324,1/14/2004 0:00:00,12/30/1899 11:00:00,1.10,0.90,1.10,93.70,93.60,93.90,5.20,12.80
325,1/14/2004 0:00:00,12/30/1899 12:00:00,1.10,0.90,1.10,93.70,93.40,93.90,5.00,12.60
326,1/14/2004 0:00:00,12/30/1899 13:00:00,1.00,0.90,1.20,93.90,93.60,94.90,5.00,12.70
327,1/14/2004 0:00:00,12/30/1899 14:00:00,1.00,0.90,1.10,94.00,93.80,94.40,5.00,13.10
328,1/14/2004 0:00:00,12/30/1899 15:00:00,1.20,0.90,1.30,93.90,93.80,94.60,5.00,12.60
329,1/14/2004 0:00:00,12/30/1899 16:00:00,1.30,1.20,1.30,93.90,93.80,94.10,5.00,11.80
330,1/14/2004 0:00:00,12/30/1899 17:00:00,1.30,1.20,1.30,94.00,93.80,94.20,5.00,11.00
331,1/14/2004 0:00:00,12/30/1899 18:00:00,1.30,1.20,1.50,94.00,93.90,94.20,5.10,10.70
332,1/14/2004 0:00:00,12/30/1899 19:00:00,1.30,1.20,1.30,94.00,93.90,94.20,5.00,10.70
333,1/14/2004 0:00:00,12/30/1899 20:00:00,1.30,1.20,1.30,94.00,93.90,94.20,5.00,10.70
334,1/14/2004 0:00:00,12/30/1899 21:00:00,1.30,1.20,1.30,94.10,93.90,94.20,5.00,9.80
335,1/14/2004 0:00:00,12/30/1899 22:00:00,1.30,1.20,1.30,94.10,93.90,94.40,5.00,9.90
336,1/14/2004 0:00:00,12/30/1899 23:00:00,1.30,1.20,1.30,94.10,94.10,94.40,5.00,9.90
337,1/15/2004 0:00:00,12/30/1899 0:00:00,1.30,1.20,1.30,94.10,94.10,94.40,5.00,9.10
338,1/15/2004 0:00:00,12/30/1899 1:00:00,1.30,1.20,1.30,94.20,94.10,94.40,5.00,9.50
339,1/15/2004 0:00:00,12/30/1899 2:00:00,1.30,1.20,1.30,94.20,94.00,94.50,5.00,8.80
340,1/15/2004 0:00:00,12/30/1899 3:00:00,1.30,1.20,1.30,94.30,94.00,94.50,5.00,10.30
341,1/15/2004 0:00:00,12/30/1899 4:00:00,1.30,1.20,1.30,94.40,94.20,94.50,5.00,11.80
342,1/15/2004 0:00:00,12/30/1899 5:00:00,1.30,1.30,1.30,94.40,94.20,94.50,5.00,12.00
343,1/15/2004 0:00:00,12/30/1899 6:00:00,1.30,1.30,1.30,94.30,94.20,94.50,5.00,12.00
344,1/15/2004 0:00:00,12/30/1899 7:00:00,1.30,1.30,1.30,94.30,94.00,94.50,5.00,11.80
345,1/15/2004 0:00:00,12/30/1899 8:00:00,1.30,1.30,1.30,94.40,94.00,94.40,5.00,11.60
346,1/15/2004 0:00:00,12/30/1899 9:00:00,1.30,1.30,1.30,94.40,94.00,94.40,5.00,11.90
347,1/15/2004 0:00:00,12/30/1899 10:00:00,1.30,1.30,1.30,94.40,94.20,94.50,5.00,17.40
348,1/15/2004 0:00:00,12/30/1899 11:00:00,1.30,1.30,1.30,94.40,94.00,94.50,5.00,12.70
349,1/15/2004 0:00:00,12/30/1899 12:00:00,1.30,1.10,1.30,94.40,94.20,94.70,5.10,11.60
350,1/15/2004 0:00:00,12/30/1899 13:00:00,1.10,0.90,1.20,95.00,94.40,95.30,5.10,12.20
351,1/15/2004 0:00:00,12/30/1899 14:00:00,1.00,0.90,1.10,94.90,94.70,95.30,5.00,12.40
352,1/15/2004 0:00:00,12/30/1899 15:00:00,1.00,0.90,1.10,94.80,94.70,95.00,5.00,12.00
353,1/15/2004 0:00:00,12/30/1899 16:00:00,1.00,0.90,1.10,94.80,94.70,95.10,5.00,11.00
354,1/15/2004 0:00:00,12/30/1899 17:00:00,1.10,0.90,1.20,94.80,94.70,95.00,5.00,10.30
355,1/15/2004 0:00:00,12/30/1899 18:00:00,1.10,1.00,1.30,94.80,94.70,95.00,5.00,9.90
356,1/15/2004 0:00:00,12/30/1899 19:00:00,1.10,1.10,1.20,94.80,94.70,95.00,5.00,10.20
357,1/15/2004 0:00:00,12/30/1899 20:00:00,1.10,1.00,1.20,94.80,94.50,95.00,5.00,9.60
358,1/15/2004 0:00:00,12/30/1899 21:00:00,1.10,1.00,1.20,94.80,94.50,95.00,5.10,10.00
359,1/15/2004 0:00:00,12/30/1899 22:00:00,1.10,1.10,1.20,94.80,94.50,95.00,5.00,9.80
360,1/15/2004 0:00:00,12/30/1899 23:00:00,1.10,1.10,1.20,94.80,94.50,94.80,5.00,8.80
361,1/16/2004 0:00:00,12/30/1899 0:00:00,1.10,1.10,1.20,94.70,94.50,94.80,5.00,12.80
362,1/16/2004 0:00:00,12/30/1899 1:00:00,1.10,1.10,1.20,94.70,94.50,94.80,5.00,11.00
363,1/16/2004 0:00:00,12/30/1899 2:00:00,1.10,1.10,1.20,94.70,94.50,94.80,5.00,10.40
364,1/16/2004 0:00:00,12/30/1899 3:00:00,1.10,1.10,1.20,94.70,94.50,94.80,5.10,10.70
365,1/16/2004 0:00:00,12/30/1899 4:00:00,1.10,1.10,1.20,94.70,94.40,94.80,5.10,10.80
366,1/16/2004 0:00:00,12/30/1899 5:00:00,1.10,1.10,1.20,94.70,94.50,94.80,5.10,11.90
367,1/16/2004 0:00:00,12/30/1899 6:00:00,1.10,1.10,1.20,94.70,94.40,94.80,5.00,12.80
368,1/16/2004 0:00:00,12/30/1899 7:00:00,1.10,1.10,1.20,94.70,94.40,94.80,5.10,13.90
369,1/16/2004 0:00:00,12/30/1899 8:00:00,1.10,1.10,1.20,94.60,94.40,94.80,5.10,11.00
370,1/16/2004 0:00:00,12/30/1899 9:00:00,1.10,1.10,1.20,94.50,94.40,94.70,5.00,11.50
371,1/16/2004 0:00:00,12/30/1899 10:00:00,1.10,1.10,1.20,94.50,94.40,94.70,5.00,11.00
372,1/16/2004 0:00:00,12/30/1899 11:00:00,1.10,1.10,1.20,94.50,94.20,94.50,5.00,13.40
373,1/16/2004 0:00:00,12/30/1899 12:00:00,1.10,1.10,1.20,94.50,94.20,94.50,5.00,11.80
374,1/16/2004 0:00:00,12/30/1899 13:00:00,1.10,1.10,1.20,94.50,94.20,94.50,5.10,11.80
375,1/16/2004 0:00:00,12/30/1899 14:00:00,1.10,1.10,1.20,94.50,94.20,94.70,5.10,11.20
376,1/16/2004 0:00:00,12/30/1899 15:00:00,1.10,1.10,1.20,94.50,94.20,94.70,5.10,10.80
377,1/16/2004 0:00:00,12/30/1899 16:00:00,1.10,1.10,1.20,94.40,94.20,94.50,5.10,10.40
378,1/16/2004 0:00:00,12/30/1899 17:00:00,1.10,1.10,1.20,94.40,94.20,94.50,5.10,10.40
379,1/16/2004 0:00:00,12/30/1899 18:00:00,1.10,1.10,1.30,94.40,94.20,94.50,5.10,10.30
380,1/16/2004 0:00:00,12/30/1899 19:00:00,1.10,1.10,1.20,94.40,94.00,94.50,5.10,9.90
381,1/16/2004 0:00:00,12/30/1899 20:00:00,1.20,1.10,1.20,94.30,94.00,94.50,5.00,9.80
382,1/16/2004 0:00:00,12/30/1899 21:00:00,1.20,1.10,1.30,94.20,94.00,94.40,5.10,9.80
383,1/16/2004 0:00:00,12/30/1899 22:00:00,1.30,1.20,1.30,94.20,93.90,94.40,5.10,9.50
384,1/16/2004 0:00:00,12/30/1899 23:00:00,1.30,1.30,1.30,94.10,93.90,94.20,5.10,9.60
385,1/17/2004 0:00:00,12/30/1899 0:00:00,1.30,1.30,1.30,94.00,93.70,94.20,5.10,10.40
386,1/17/2004 0:00:00,12/30/1899 1:00:00,1.30,1.30,1.30,94.00,93.70,94.20,5.10,10.00
387,1/17/2004 0:00:00,12/30/1899 2:00:00,1.30,1.30,1.30,94.10,93.70,94.20,5.10,9.90
388,1/17/2004 0:00:00,12/30/1899 3:00:00,1.30,1.30,1.30,94.10,93.90,94.20,5.10,10.70
389,1/17/2004 0:00:00,12/30/1899 4:00:00,1.30,1.30,1.30,94.10,93.90,94.20,5.10,9.90
390,1/17/2004 0:00:00,12/30/1899 5:00:00,1.30,1.20,1.30,94.10,93.90,94.20,5.10,9.50
391,1/17/2004 0:00:00,12/30/1899 6:00:00,1.20,1.10,1.30,94.20,93.90,94.20,5.10,11.00
392,1/17/2004 0:00:00,12/30/1899 7:00:00,1.30,1.20,1.30,94.10,93.90,94.40,5.10,10.00
393,1/17/2004 0:00:00,12/30/1899 8:00:00,1.30,1.20,1.30,94.10,93.90,94.20,5.10,10.70
394,1/17/2004 0:00:00,12/30/1899 9:00:00,1.30,1.20,1.30,94.10,93.70,94.20,5.10,12.20
395,1/17/2004 0:00:00,12/30/1899 10:00:00,1.30,1.20,1.30,94.00,93.70,94.20,5.00,12.00
396,1/17/2004 0:00:00,12/30/1899 11:00:00,1.20,1.00,1.30,94.00,93.70,94.20,5.00,11.60
397,1/17/2004 0:00:00,12/30/1899 12:00:00,1.10,1.00,1.10,94.10,93.90,94.20,5.00,10.70
398,1/17/2004 0:00:00,12/30/1899 13:00:00,1.10,1.00,1.20,94.10,93.90,94.20,5.10,11.40
399,1/17/2004 0:00:00,12/30/1899 14:00:00,1.20,1.00,1.30,94.20,94.00,94.40,5.00,11.60
400,1/17/2004 0:00:00,12/30/1899 15:00:00,1.30,1.20,1.30,94.20,94.00,94.40,5.00,11.10
401,1/17/2004 0:00:00,12/30/1899 16:00:00,1.30,1.30,1.30,94.20,94.00,94.40,5.00,10.40
402,1/17/2004 0:00:00,12/30/1899 17:00:00,1.30,1.30,1.30,94.20,94.00,94.40,5.00,10.00
403,1/17/2004 0:00:00,12/30/1899 18:00:00,1.30,1.30,1.50,94.30,94.00,94.40,5.00,10.00
404,1/17/2004 0:00:00,12/30/1899 19:00:00,1.30,1.30,1.30,94.20,94.00,94.40,5.00,10.00
405,1/17/2004 0:00:00,12/30/1899 20:00:00,1.30,1.30,1.30,94.20,94.00,94.40,5.00,9.40
406,1/17/2004 0:00:00,12/30/1899 21:00:00,1.30,1.30,1.30,94.20,94.00,94.40,5.00,9.10
407,1/17/2004 0:00:00,12/30/1899 22:00:00,1.30,1.30,1.30,94.20,93.90,94.40,5.00,9.50
408,1/17/2004 0:00:00,12/30/1899 23:00:00,1.30,1.20,1.30,94.20,94.00,94.40,5.00,9.40
409,1/18/2004 0:00:00,12/30/1899 0:00:00,1.30,1.20,1.30,94.10,94.00,94.40,5.00,8.70
410,1/18/2004 0:00:00,12/30/1899 1:00:00,1.30,1.20,1.30,94.10,94.00,94.40,5.10,9.10
411,1/18/2004 0:00:00,12/30/1899 2:00:00,1.20,1.10,1.30,94.10,94.00,94.40,5.10,10.60
412,1/18/2004 0:00:00,12/30/1899 3:00:00,1.20,1.00,1.20,94.10,94.00,94.40,5.10,11.60
413,1/18/2004 0:00:00,12/30/1899 4:00:00,1.10,1.00,1.10,94.10,94.00,94.40,5.10,11.80
414,1/18/2004 0:00:00,12/30/1899 5:00:00,1.10,1.00,1.30,94.20,94.00,94.40,5.10,10.40
415,1/18/2004 0:00:00,12/30/1899 6:00:00,1.20,1.10,1.20,94.10,94.00,94.40,5.10,11.20
416,1/18/2004 0:00:00,12/30/1899 7:00:00,1.20,1.10,1.20,94.10,94.00,94.40,5.10,11.20
417,1/18/2004 0:00:00,12/30/1899 8:00:00,1.20,1.10,1.30,94.10,94.00,94.40,5.10,11.20
418,1/18/2004 0:00:00,12/30/1899 9:00:00,1.20,1.10,1.20,94.00,93.90,94.40,5.10,11.90
419,1/18/2004 0:00:00,12/30/1899 10:00:00,1.20,1.10,1.20,94.00,93.90,94.20,5.10,16.30
420,1/18/2004 0:00:00,12/30/1899 11:00:00,1.20,1.10,1.30,94.00,94.00,94.20,5.00,12.40
421,1/18/2004 0:00:00,12/30/1899 12:00:00,1.10,1.00,1.30,94.20,93.90,94.50,5.10,11.60
422,1/18/2004 0:00:00,12/30/1899 13:00:00,1.10,1.00,1.10,94.20,93.90,94.40,5.10,11.60
423,1/18/2004 0:00:00,12/30/1899 14:00:00,1.00,1.00,1.10,94.30,94.00,94.50,5.10,11.90
424,1/18/2004 0:00:00,12/30/1899 15:00:00,1.00,1.00,1.20,94.40,94.20,94.50,5.10,11.10
425,1/18/2004 0:00:00,12/30/1899 16:00:00,1.10,1.00,1.10,94.30,94.20,94.50,5.10,10.60
426,1/18/2004 0:00:00,12/30/1899 17:00:00,1.10,1.00,1.10,94.30,94.00,94.40,5.10,10.00
427,1/18/2004 0:00:00,12/30/1899 18:00:00,1.10,1.00,1.30,94.30,94.00,94.40,5.10,10.30
428,1/18/2004 0:00:00,12/30/1899 19:00:00,1.10,1.00,1.10,94.20,94.00,94.40,5.00,10.60
429,1/18/2004 0:00:00,12/30/1899 20:00:00,1.10,1.00,1.20,94.10,93.90,94.40,5.00,10.00
430,1/18/2004 0:00:00,12/30/1899 21:00:00,1.10,1.00,1.10,94.00,93.90,94.20,5.10,9.50
431,1/18/2004 0:00:00,12/30/1899 22:00:00,1.10,1.00,1.10,94.00,93.90,94.20,5.10,10.00
432,1/18/2004 0:00:00,12/30/1899 23:00:00,1.10,1.00,1.20,94.00,93.90,94.20,5.10,9.80
433,1/19/2004 0:00:00,12/30/1899 0:00:00,1.10,1.00,1.20,93.90,93.70,94.20,5.10,9.50
434,1/19/2004 0:00:00,12/30/1899 1:00:00,1.10,1.00,1.20,93.90,93.70,94.00,5.10,10.00
435,1/19/2004 0:00:00,12/30/1899 2:00:00,1.10,1.00,1.20,93.90,93.70,94.00,5.10,9.20
436,1/19/2004 0:00:00,12/30/1899 3:00:00,1.10,1.00,1.20,93.80,93.70,94.00,5.10,10.00
437,1/19/2004 0:00:00,12/30/1899 4:00:00,1.10,1.10,1.20,93.80,93.50,94.00,5.10,9.50
438,1/19/2004 0:00:00,12/30/1899 5:00:00,1.10,1.00,1.10,93.70,93.50,94.00,5.10,10.30
439,1/19/2004 0:00:00,12/30/1899 6:00:00,1.10,1.00,1.20,93.70,93.50,93.90,5.10,9.10
440,1/19/2004 0:00:00,12/30/1899 7:00:00,1.10,1.10,1.20,93.70,93.50,93.90,5.10,9.80
441,1/19/2004 0:00:00,12/30/1899 8:00:00,1.10,1.10,1.20,93.70,93.50,93.90,5.10,9.40
442,1/19/2004 0:00:00,12/30/1899 9:00:00,1.10,1.10,1.20,93.70,93.40,93.90,5.10,9.80
443,1/19/2004 0:00:00,12/30/1899 10:00:00,1.10,1.10,1.20,93.70,93.50,93.90,5.10,9.80
444,1/19/2004 0:00:00,12/30/1899 11:00:00,1.10,1.10,1.20,93.70,93.50,93.90,5.10,9.60
445,1/19/2004 0:00:00,12/30/1899 12:00:00,1.10,1.10,1.20,93.70,93.50,93.90,5.10,9.90
446,1/19/2004 0:00:00,12/30/1899 13:00:00,1.10,1.10,1.20,93.70,93.50,93.90,5.10,9.80
447,1/19/2004 0:00:00,12/30/1899 14:00:00,1.20,1.10,1.20,93.70,93.50,94.00,5.00,10.30
448,1/19/2004 0:00:00,12/30/1899 15:00:00,1.20,1.10,1.20,93.70,93.50,93.90,5.10,9.90
449,1/19/2004 0:00:00,12/30/1899 16:00:00,1.10,1.10,1.20,93.70,93.50,93.90,5.10,9.50
450,1/19/2004 0:00:00,12/30/1899 17:00:00,1.20,1.10,1.20,93.70,93.50,93.90,5.10,9.90
451,1/19/2004 0:00:00,12/30/1899 18:00:00,1.10,1.10,1.30,93.70,93.50,93.90,5.00,9.90
452,1/19/2004 0:00:00,12/30/1899 19:00:00,1.10,1.10,1.20,93.50,93.50,93.90,5.00,9.60
453,1/19/2004 0:00:00,12/30/1899 20:00:00,1.10,1.10,1.20,93.50,93.50,93.70,5.10,10.20
454,1/19/2004 0:00:00,12/30/1899 21:00:00,1.10,1.10,1.20,93.60,93.50,93.90,5.10,10.20
455,1/19/2004 0:00:00,12/30/1899 22:00:00,1.10,1.00,1.20,93.60,93.50,93.90,5.10,9.60
456,1/19/2004 0:00:00,12/30/1899 23:00:00,1.10,1.10,1.20,93.60,93.50,93.90,5.10,10.00
457,1/20/2004 0:00:00,12/30/1899 0:00:00,1.10,1.10,1.20,93.70,93.50,93.90,5.10,9.90
458,1/20/2004 0:00:00,12/30/1899 1:00:00,1.10,1.10,1.20,93.70,93.50,93.90,5.10,9.80
459,1/20/2004 0:00:00,12/30/1899 2:00:00,1.10,1.10,1.20,93.70,93.50,93.90,5.10,9.90
460,1/20/2004 0:00:00,12/30/1899 3:00:00,1.10,1.10,1.20,93.70,93.50,94.00,5.10,10.60
461,1/20/2004 0:00:00,12/30/1899 4:00:00,1.10,1.00,1.20,93.80,93.50,94.00,5.20,9.50
462,1/20/2004 0:00:00,12/30/1899 5:00:00,1.10,1.00,1.20,93.90,93.70,94.00,5.20,10.30
463,1/20/2004 0:00:00,12/30/1899 6:00:00,1.10,1.10,1.20,93.90,93.70,94.00,5.20,9.50
464,1/20/2004 0:00:00,12/30/1899 7:00:00,1.10,1.10,1.20,93.90,93.70,94.00,5.20,9.90
465,1/20/2004 0:00:00,12/30/1899 8:00:00,1.10,1.10,1.20,93.90,93.60,94.00,5.20,12.30
466,1/20/2004 0:00:00,12/30/1899 9:00:00,1.10,1.10,1.20,93.90,93.60,94.00,5.10,12.60
467,1/20/2004 0:00:00,12/30/1899 10:00:00,1.10,1.10,1.20,93.70,93.60,93.90,5.10,11.80
468,1/20/2004 0:00:00,12/30/1899 11:00:00,1.20,1.10,1.20,93.70,93.40,93.90,5.10,10.80
469,1/20/2004 0:00:00,12/30/1899 12:00:00,1.20,1.10,1.20,93.60,93.40,93.90,5.00,11.40
470,1/20/2004 0:00:00,12/30/1899 13:00:00,1.20,1.10,1.20,93.70,93.40,93.90,5.10,12.00
471,1/20/2004 0:00:00,12/30/1899 14:00:00,1.20,1.10,1.20,93.70,93.40,93.90,5.10,12.20
472,1/20/2004 0:00:00,12/30/1899 15:00:00,1.20,1.10,1.30,93.80,93.60,93.90,5.10,12.00
473,1/20/2004 0:00:00,12/30/1899 16:00:00,1.20,1.10,1.20,93.70,93.60,93.90,5.10,11.20
474,1/20/2004 0:00:00,12/30/1899 17:00:00,1.20,1.10,1.20,93.70,93.60,93.90,5.10,11.10
475,1/20/2004 0:00:00,12/30/1899 18:00:00,1.20,1.10,1.30,93.70,93.60,93.90,5.20,10.80
476,1/20/2004 0:00:00,12/30/1899 19:00:00,1.10,1.10,1.20,93.70,93.60,93.90,5.20,10.30
477,1/20/2004 0:00:00,12/30/1899 20:00:00,1.10,1.10,1.20,93.70,93.60,93.90,5.20,9.60
478,1/20/2004 0:00:00,12/30/1899 21:00:00,1.10,1.10,1.20,93.70,93.40,93.90,5.20,10.30
479,1/20/2004 0:00:00,12/30/1899 22:00:00,1.10,1.10,1.20,93.70,93.40,93.90,5.20,9.50
480,1/20/2004 0:00:00,12/30/1899 23:00:00,1.10,1.10,1.20,93.60,93.40,93.70,5.20,10.20
481,1/21/2004 0:00:00,12/30/1899 0:00:00,1.10,1.10,1.20,93.60,93.40,93.70,5.20,9.60
482,1/21/2004 0:00:00,12/30/1899 1:00:00,1.10,1.10,1.20,93.60,93.40,93.90,5.20,9.80
483,1/21/2004 0:00:00,12/30/1899 2:00:00,1.10,1.10,1.20,93.60,93.40,93.70,5.20,9.90
484,1/21/2004 0:00:00,12/30/1899 3:00:00,1.20,1.10,1.20,93.50,93.30,93.70,5.20,8.80
485,1/21/2004 0:00:00,12/30/1899 4:00:00,1.20,1.10,1.20,93.50,93.30,93.70,5.30,9.00
486,1/21/2004 0:00:00,12/30/1899 5:00:00,1.10,1.10,1.20,93.40,93.30,93.70,5.20,11.10
487,1/21/2004 0:00:00,12/30/1899 6:00:00,1.20,1.10,1.20,93.50,93.30,93.70,5.20,13.10
488,1/21/2004 0:00:00,12/30/1899 7:00:00,1.20,1.10,1.20,93.40,93.30,93.70,5.20,13.80
489,1/21/2004 0:00:00,12/30/1899 8:00:00,1.20,1.10,1.20,93.40,93.10,93.60,5.10,14.00
490,1/21/2004 0:00:00,12/30/1899 9:00:00,1.20,1.10,1.20,93.40,93.30,93.60,5.10,14.40
491,1/21/2004 0:00:00,12/30/1899 10:00:00,1.20,1.10,1.20,93.30,93.10,93.60,5.10,12.70
492,1/21/2004 0:00:00,12/30/1899 11:00:00,1.20,1.10,1.20,93.30,93.10,93.40,5.10,10.70
493,1/21/2004 0:00:00,12/30/1899 12:00:00,1.20,1.10,1.20,93.30,93.10,93.60,5.10,11.10
494,1/21/2004 0:00:00,12/30/1899 13:00:00,1.20,1.10,1.20,93.40,93.10,93.60,5.10,10.40
495,1/21/2004 0:00:00,12/30/1899 14:00:00,1.20,1.10,1.20,93.40,93.10,93.70,5.20,11.20
496,1/21/2004 0:00:00,12/30/1899 15:00:00,1.20,1.10,1.30,93.40,93.30,93.60,5.20,10.70
497,1/21/2004 0:00:00,12/30/1899 16:00:00,1.20,1.10,1.30,93.40,93.30,93.60,5.20,10.80
498,1/21/2004 0:00:00,12/30/1899 17:00:00,1.20,1.10,1.30,93.40,93.30,93.60,5.20,10.30
499,1/21/2004 0:00:00,12/30/1899 18:00:00,1.20,1.10,1.30,93.30,93.10,93.60,5.20,10.80
500,1/21/2004 0:00:00,12/30/1899 19:00:00,1.20,1.10,1.20,93.30,93.10,93.60,5.20,11.00
501,1/21/2004 0:00:00,12/30/1899 20:00:00,1.20,1.10,1.20,93.30,93.10,93.40,5.30,10.80
502,1/21/2004 0:00:00,12/30/1899 21:00:00,1.20,1.10,1.20,93.20,93.00,93.40,5.20,10.30
503,1/21/2004 0:00:00,12/30/1899 22:00:00,1.20,1.10,1.20,93.20,93.00,93.40,5.20,10.60
504,1/21/2004 0:00:00,12/30/1899 23:00:00,1.20,1.10,1.20,93.20,93.00,93.40,5.20,12.60
505,1/22/2004 0:00:00,12/30/1899 0:00:00,1.20,1.10,1.20,93.10,93.00,93.40,5.30,12.80
506,1/22/2004 0:00:00,12/30/1899 1:00:00,1.20,1.10,1.20,93.10,92.80,93.30,5.20,12.80
507,1/22/2004 0:00:00,12/30/1899 2:00:00,1.20,1.10,1.20,93.10,93.00,93.30,5.20,12.80
508,1/22/2004 0:00:00,12/30/1899 3:00:00,1.20,1.10,1.30,93.10,92.80,93.30,5.20,12.70
509,1/22/2004 0:00:00,12/30/1899 4:00:00,1.20,1.10,1.20,93.10,92.80,93.30,5.20,12.70
510,1/22/2004 0:00:00,12/30/1899 5:00:00,1.20,1.10,1.30,93.00,92.80,93.10,5.20,12.60
511,1/22/2004 0:00:00,12/30/1899 6:00:00,1.20,1.10,1.30,93.00,92.80,93.10,5.20,12.20
512,1/22/2004 0:00:00,12/30/1899 7:00:00,1.20,1.10,1.20,93.00,92.80,93.10,5.20,11.90
513,1/22/2004 0:00:00,12/30/1899 8:00:00,1.20,1.10,1.20,93.00,92.80,93.10,5.20,11.50
514,1/22/2004 0:00:00,12/30/1899 9:00:00,1.20,1.10,1.20,92.90,92.80,93.10,5.10,11.90
515,1/22/2004 0:00:00,12/30/1899 10:00:00,1.20,1.10,1.20,92.80,92.70,93.10,5.10,18.20
516,1/22/2004 0:00:00,12/30/1899 11:00:00,1.20,1.10,1.30,92.80,92.50,93.00,5.10,13.40
517,1/22/2004 0:00:00,12/30/1899 12:00:00,1.20,1.10,1.20,92.80,92.50,93.00,5.10,12.20
518,1/22/2004 0:00:00,12/30/1899 13:00:00,1.20,1.10,1.20,92.70,92.50,93.00,5.10,11.50
519,1/22/2004 0:00:00,12/30/1899 14:00:00,1.20,1.10,1.30,92.80,92.50,92.90,5.10,11.60
520,1/22/2004 0:00:00,12/30/1899 15:00:00,1.20,1.10,1.30,92.80,92.60,92.90,5.10,11.40
521,1/22/2004 0:00:00,12/30/1899 16:00:00,1.20,1.10,1.30,92.90,92.60,93.10,5.10,10.20
522,1/22/2004 0:00:00,12/30/1899 17:00:00,1.20,1.00,1.30,92.80,92.60,92.90,5.10,10.00
523,1/22/2004 0:00:00,12/30/1899 18:00:00,1.20,1.10,1.30,92.90,92.60,92.90,5.10,9.90
524,1/22/2004 0:00:00,12/30/1899 19:00:00,1.20,1.10,1.30,92.90,92.60,93.10,5.10,9.40
525,1/22/2004 0:00:00,12/30/1899 20:00:00,1.20,1.10,1.30,92.90,92.60,93.10,5.10,9.60
526,1/22/2004 0:00:00,12/30/1899 21:00:00,1.20,1.10,1.30,92.90,92.80,93.10,5.10,9.40
527,1/22/2004 0:00:00,12/30/1899 22:00:00,1.20,1.10,1.30,93.00,92.90,93.30,5.20,9.20
528,1/22/2004 0:00:00,12/30/1899 23:00:00,1.20,1.10,1.20,93.10,92.90,93.40,5.20,10.60
529,1/23/2004 0:00:00,12/30/1899 0:00:00,1.20,1.10,1.20,93.10,92.90,93.40,5.20,9.10
530,1/23/2004 0:00:00,12/30/1899 1:00:00,1.20,1.10,1.20,93.20,92.90,93.40,5.30,9.00
531,1/23/2004 0:00:00,12/30/1899 2:00:00,1.20,1.10,1.20,93.30,93.10,93.60,5.20,11.00
532,1/23/2004 0:00:00,12/30/1899 3:00:00,1.20,1.10,1.20,93.30,93.10,93.60,5.30,12.30
533,1/23/2004 0:00:00,12/30/1899 4:00:00,1.20,1.10,1.20,93.40,93.10,93.60,5.30,12.80
534,1/23/2004 0:00:00,12/30/1899 5:00:00,1.20,1.10,1.20,93.40,93.30,93.60,5.30,13.10
535,1/23/2004 0:00:00,12/30/1899 6:00:00,1.10,1.10,1.20,93.40,93.30,93.70,5.30,13.40
536,1/23/2004 0:00:00,12/30/1899 7:00:00,1.10,1.10,1.20,93.60,93.30,93.70,5.30,13.50
537,1/23/2004 0:00:00,12/30/1899 8:00:00,1.20,1.10,1.20,93.60,93.30,93.70,5.30,11.80
538,1/23/2004 0:00:00,12/30/1899 9:00:00,1.20,1.10,1.20,93.60,93.30,93.90,5.30,9.40
539,1/23/2004 0:00:00,12/30/1899 10:00:00,1.20,1.00,1.20,93.70,93.40,93.90,5.30,9.90
540,1/23/2004 0:00:00,12/30/1899 11:00:00,1.20,1.10,1.20,93.70,93.60,93.90,5.30,9.80
541,1/23/2004 0:00:00,12/30/1899 12:00:00,1.20,1.10,1.20,93.70,93.60,94.00,5.30,10.20
542,1/23/2004 0:00:00,12/30/1899 13:00:00,1.20,1.10,1.20,93.80,93.70,94.00,5.30,9.80
543,1/23/2004 0:00:00,12/30/1899 14:00:00,1.20,1.10,1.20,93.90,93.70,94.20,5.20,10.00
544,1/23/2004 0:00:00,12/30/1899 15:00:00,1.20,1.10,1.30,94.00,93.90,94.20,5.20,10.60
545,1/23/2004 0:00:00,12/30/1899 16:00:00,1.20,1.10,1.30,94.00,93.90,94.20,5.30,10.70
546,1/23/2004 0:00:00,12/30/1899 17:00:00,1.20,1.10,1.30,94.10,93.90,94.30,5.30,10.00
547,1/23/2004 0:00:00,12/30/1899 18:00:00,1.20,1.10,1.30,94.20,94.00,94.50,5.20,9.80
548,1/23/2004 0:00:00,12/30/1899 19:00:00,1.20,1.10,1.30,94.30,94.00,94.50,5.20,10.20
549,1/23/2004 0:00:00,12/30/1899 20:00:00,1.20,1.10,1.30,94.30,94.00,94.50,5.20,10.30
550,1/23/2004 0:00:00,12/30/1899 21:00:00,1.20,1.10,1.30,94.40,94.20,94.70,5.30,9.80
551,1/23/2004 0:00:00,12/30/1899 22:00:00,1.20,1.10,1.20,94.50,94.20,94.70,5.30,9.90
552,1/23/2004 0:00:00,12/30/1899 23:00:00,1.20,1.10,1.20,94.60,94.30,94.80,5.30,10.20
553,1/24/2004 0:00:00,12/30/1899 0:00:00,1.20,1.10,1.20,94.70,94.50,94.80,5.30,10.20
554,1/24/2004 0:00:00,12/30/1899 1:00:00,1.20,1.10,1.30,94.70,94.50,95.00,5.30,9.80
555,1/24/2004 0:00:00,12/30/1899 2:00:00,1.20,1.10,1.30,94.80,94.70,95.00,5.30,9.50
556,1/24/2004 0:00:00,12/30/1899 3:00:00,1.20,1.10,1.30,94.90,94.70,95.10,5.20,9.80
557,1/24/2004 0:00:00,12/30/1899 4:00:00,1.20,1.10,1.30,94.90,94.80,95.10,5.20,9.90
558,1/24/2004 0:00:00,12/30/1899 5:00:00,1.20,1.10,1.30,95.00,94.80,95.10,5.20,9.20
559,1/24/2004 0:00:00,12/30/1899 6:00:00,1.20,1.10,1.30,95.00,94.80,95.10,5.20,9.80
560,1/24/2004 0:00:00,12/30/1899 7:00:00,1.20,1.20,1.30,95.10,94.80,95.30,5.20,9.50
561,1/24/2004 0:00:00,12/30/1899 8:00:00,1.30,1.20,1.30,95.10,94.80,95.30,5.20,10.20
562,1/24/2004 0:00:00,12/30/1899 9:00:00,1.30,1.20,1.30,95.10,94.80,95.30,5.20,9.60
563,1/24/2004 0:00:00,12/30/1899 10:00:00,1.30,1.20,1.30,95.10,95.00,95.30,5.20,9.80
564,1/24/2004 0:00:00,12/30/1899 11:00:00,1.30,1.20,1.30,95.10,95.00,95.50,5.20,10.00
565,1/24/2004 0:00:00,12/30/1899 12:00:00,1.30,1.20,1.30,95.30,95.10,95.50,5.20,9.80
566,1/24/2004 0:00:00,12/30/1899 13:00:00,1.30,1.20,1.30,95.50,95.10,95.60,5.20,10.20
567,1/24/2004 0:00:00,12/30/1899 14:00:00,1.20,1.20,1.30,95.50,95.30,95.60,5.20,10.00
568,1/24/2004 0:00:00,12/30/1899 15:00:00,1.20,1.20,1.30,95.60,95.40,95.90,5.30,9.40
569,1/24/2004 0:00:00,12/30/1899 16:00:00,1.20,1.20,1.30,95.70,95.60,95.90,5.30,9.90
570,1/24/2004 0:00:00,12/30/1899 17:00:00,1.20,1.10,1.30,95.80,95.60,95.90,5.30,10.20
571,1/24/2004 0:00:00,12/30/1899 18:00:00,1.20,1.10,1.40,95.90,95.60,96.10,5.30,9.50
572,1/24/2004 0:00:00,12/30/1899 19:00:00,1.20,1.10,1.30,95.90,95.80,96.10,5.30,9.60
573,1/24/2004 0:00:00,12/30/1899 20:00:00,1.20,1.20,1.30,96.00,95.80,96.30,5.30,10.20
574,1/24/2004 0:00:00,12/30/1899 21:00:00,1.20,1.20,1.30,96.00,95.80,96.30,5.20,9.80
575,1/24/2004 0:00:00,12/30/1899 22:00:00,1.30,1.10,1.30,96.10,95.90,96.30,5.20,9.50
576,1/24/2004 0:00:00,12/30/1899 23:00:00,1.20,1.10,1.30,96.30,95.90,96.60,2.70,10.20
577,1/25/2004 0:00:00,12/30/1899 0:00:00,1.10,1.00,1.30,96.30,96.10,96.60,2.50,10.00
578,1/25/2004 0:00:00,12/30/1899 1:00:00,1.30,1.10,1.40,96.30,96.10,96.40,2.50,9.50
579,1/25/2004 0:00:00,12/30/1899 2:00:00,1.40,1.10,1.50,96.20,95.90,96.40,2.50,9.80
580,1/25/2004 0:00:00,12/30/1899 3:00:00,1.50,1.40,1.50,96.10,95.90,96.40,2.40,10.00
581,1/25/2004 0:00:00,12/30/1899 4:00:00,1.40,1.20,1.50,96.20,95.90,96.30,2.60,9.40
582,1/25/2004 0:00:00,12/30/1899 5:00:00,1.20,1.10,1.30,96.30,95.90,96.80,2.80,9.60
583,1/25/2004 0:00:00,12/30/1899 6:00:00,1.10,1.00,1.30,96.10,95.90,96.40,3.00,9.60
584,1/25/2004 0:00:00,12/30/1899 7:00:00,1.20,1.00,1.30,96.10,95.90,96.40,3.10,10.20
585,1/25/2004 0:00:00,12/30/1899 8:00:00,1.10,1.00,1.20,96.10,95.80,96.40,5.20,12.70
586,1/25/2004 0:00:00,12/30/1899 9:00:00,1.00,0.90,1.10,95.80,95.60,96.10,5.10,10.20
587,1/25/2004 0:00:00,12/30/1899 10:00:00,1.00,0.90,1.10,95.80,95.50,95.90,5.30,9.80
588,1/25/2004 0:00:00,12/30/1899 11:00:00,1.00,0.90,1.10,95.70,95.50,95.90,5.30,11.40
589,1/25/2004 0:00:00,12/30/1899 12:00:00,1.00,0.90,1.10,95.70,95.50,96.00,5.30,11.00
590,1/25/2004 0:00:00,12/30/1899 13:00:00,1.10,0.90,1.10,95.60,95.50,95.80,5.20,11.20
591,1/25/2004 0:00:00,12/30/1899 14:00:00,1.10,1.00,1.10,95.60,95.30,95.80,5.20,11.10
592,1/25/2004 0:00:00,12/30/1899 15:00:00,1.00,1.00,1.10,95.50,95.30,95.60,5.20,11.00
593,1/25/2004 0:00:00,12/30/1899 16:00:00,1.00,0.90,1.10,95.50,95.30,95.60,5.30,10.70
594,1/25/2004 0:00:00,12/30/1899 17:00:00,1.00,0.90,1.10,95.40,95.10,95.60,5.30,10.70
595,1/25/2004 0:00:00,12/30/1899 18:00:00,1.10,0.90,1.30,95.30,95.10,95.60,5.30,10.00
596,1/25/2004 0:00:00,12/30/1899 19:00:00,1.20,1.00,1.20,95.20,95.00,95.30,5.30,9.50
597,1/25/2004 0:00:00,12/30/1899 20:00:00,1.10,0.90,1.30,95.10,95.00,95.30,5.20,9.90
598,1/25/2004 0:00:00,12/30/1899 21:00:00,1.20,1.10,1.30,95.00,94.80,95.10,5.20,9.90
599,1/25/2004 0:00:00,12/30/1899 22:00:00,1.20,1.10,1.30,94.90,94.70,95.10,5.20,10.30
600,1/25/2004 0:00:00,12/30/1899 23:00:00,1.30,1.20,1.30,94.80,94.70,95.00,5.20,9.60
601,1/26/2004 0:00:00,12/30/1899 0:00:00,1.20,1.00,1.30,94.80,94.50,95.00,5.20,12.40
602,1/26/2004 0:00:00,12/30/1899 1:00:00,1.30,1.30,1.30,94.60,94.50,94.80,5.20,12.20
603,1/26/2004 0:00:00,12/30/1899 2:00:00,1.30,1.10,1.30,94.60,94.50,94.80,5.20,13.00
604,1/26/2004 0:00:00,12/30/1899 3:00:00,1.30,1.20,1.30,94.50,94.30,94.80,5.20,12.20
605,1/26/2004 0:00:00,12/30/1899 4:00:00,1.30,1.20,1.30,94.50,94.30,94.70,5.20,11.00
606,1/26/2004 0:00:00,12/30/1899 5:00:00,1.20,1.20,1.30,94.50,94.20,94.70,5.20,11.90
607,1/26/2004 0:00:00,12/30/1899 6:00:00,1.20,1.00,1.30,94.50,94.20,94.70,5.30,13.40
608,1/26/2004 0:00:00,12/30/1899 7:00:00,1.10,1.00,1.10,94.30,94.20,94.70,5.20,12.60
609,1/26/2004 0:00:00,12/30/1899 8:00:00,1.00,0.90,1.10,94.40,94.20,94.70,5.20,10.80
610,1/26/2004 0:00:00,12/30/1899 9:00:00,1.00,0.90,1.10,94.40,94.20,94.50,5.20,10.60
611,1/26/2004 0:00:00,12/30/1899 10:00:00,1.00,0.90,1.10,94.30,94.00,94.50,5.20,10.60
612,1/26/2004 0:00:00,12/30/1899 11:00:00,1.00,0.90,1.10,94.30,94.00,94.50,5.30,10.70
613,1/26/2004 0:00:00,12/30/1899 12:00:00,1.00,0.90,1.10,94.30,94.00,94.70,5.30,9.90
614,1/26/2004 0:00:00,12/30/1899 13:00:00,1.00,0.90,1.10,94.40,94.00,95.00,5.30,10.00
615,1/26/2004 0:00:00,12/30/1899 14:00:00,1.00,0.90,1.10,94.40,94.20,94.70,5.30,10.00
616,1/26/2004 0:00:00,12/30/1899 15:00:00,1.00,1.00,1.10,94.60,94.20,94.70,5.30,9.90
617,1/26/2004 0:00:00,12/30/1899 16:00:00,1.00,1.00,1.10,94.50,94.30,94.70,5.30,9.40
618,1/26/2004 0:00:00,12/30/1899 17:00:00,1.00,0.90,1.10,94.40,94.20,94.70,5.30,9.60
619,1/26/2004 0:00:00,12/30/1899 18:00:00,1.00,0.90,1.10,94.30,94.20,94.70,5.30,10.00
620,1/26/2004 0:00:00,12/30/1899 19:00:00,1.00,0.90,1.00,94.30,94.00,94.50,5.30,9.20
621,1/26/2004 0:00:00,12/30/1899 20:00:00,1.00,0.90,1.10,94.30,94.00,94.50,5.30,9.40
622,1/26/2004 0:00:00,12/30/1899 21:00:00,1.00,0.90,1.10,94.30,94.00,94.70,5.30,9.60
623,1/26/2004 0:00:00,12/30/1899 22:00:00,1.00,0.90,1.10,94.20,94.00,94.50,5.30,9.20
624,1/26/2004 0:00:00,12/30/1899 23:00:00,1.00,0.90,1.10,94.20,93.90,94.50,5.30,9.80
625,1/27/2004 0:00:00,12/30/1899 0:00:00,1.00,1.00,1.10,94.20,93.90,94.30,5.30,10.20
626,1/27/2004 0:00:00,12/30/1899 1:00:00,1.00,1.00,1.10,94.20,93.90,94.30,5.30,10.30
627,1/27/2004 0:00:00,12/30/1899 2:00:00,1.00,0.90,1.10,94.20,94.00,94.30,5.30,9.40
628,1/27/2004 0:00:00,12/30/1899 3:00:00,1.00,0.90,1.10,94.20,94.00,94.30,5.30,9.10
629,1/27/2004 0:00:00,12/30/1899 4:00:00,1.00,0.90,1.10,94.30,94.00,94.50,5.40,9.60
630,1/27/2004 0:00:00,12/30/1899 5:00:00,1.00,0.90,1.00,94.30,94.00,94.50,5.40,9.20
631,1/27/2004 0:00:00,12/30/1899 6:00:00,1.00,0.90,1.00,94.30,94.20,94.50,5.40,9.50
632,1/27/2004 0:00:00,12/30/1899 7:00:00,1.00,0.90,1.00,94.30,94.00,94.50,5.40,9.10
633,1/27/2004 0:00:00,12/30/1899 8:00:00,1.00,0.90,1.20,94.30,94.20,94.50,5.40,9.60
634,1/27/2004 0:00:00,12/30/1899 9:00:00,1.00,0.90,1.00,94.30,94.20,94.50,5.30,9.40
635,1/27/2004 0:00:00,12/30/1899 10:00:00,1.00,0.90,1.00,94.20,94.00,94.50,5.40,9.00
636,1/27/2004 0:00:00,12/30/1899 11:00:00,1.00,0.90,1.00,94.20,94.00,94.50,5.30,9.80
637,1/27/2004 0:00:00,12/30/1899 12:00:00,1.00,0.90,1.00,94.20,94.00,94.50,5.30,9.50
638,1/27/2004 0:00:00,12/30/1899 13:00:00,1.00,0.90,1.00,94.30,94.00,94.50,5.30,10.30
639,1/27/2004 0:00:00,12/30/1899 14:00:00,1.00,0.90,1.00,94.30,94.20,94.50,5.30,9.60
640,1/27/2004 0:00:00,12/30/1899 15:00:00,1.00,0.90,1.00,94.30,94.20,94.50,5.30,10.40
641,1/27/2004 0:00:00,12/30/1899 16:00:00,1.00,0.90,1.00,94.30,94.20,94.50,5.30,9.80
642,1/27/2004 0:00:00,12/30/1899 17:00:00,1.00,0.90,1.10,94.20,94.00,94.30,5.30,10.60
643,1/27/2004 0:00:00,12/30/1899 18:00:00,1.00,0.90,1.20,94.20,93.90,94.30,5.40,9.90
644,1/27/2004 0:00:00,12/30/1899 19:00:00,1.00,0.90,1.10,94.20,93.90,94.30,5.30,9.60
645,1/27/2004 0:00:00,12/30/1899 20:00:00,1.00,0.90,1.10,94.10,93.90,94.30,5.30,9.20
646,1/27/2004 0:00:00,12/30/1899 21:00:00,1.00,0.90,1.10,94.10,93.90,94.30,5.30,9.40
647,1/27/2004 0:00:00,12/30/1899 22:00:00,1.00,0.90,1.10,94.00,93.90,94.20,5.30,9.50
648,1/27/2004 0:00:00,12/30/1899 23:00:00,1.00,0.90,1.10,94.00,93.70,94.20,5.30,9.60
649,1/28/2004 0:00:00,12/30/1899 0:00:00,1.00,0.90,1.10,93.90,93.70,94.20,5.30,9.90
650,1/28/2004 0:00:00,12/30/1899 1:00:00,1.00,0.90,1.10,93.90,93.70,94.20,5.30,9.50
651,1/28/2004 0:00:00,12/30/1899 2:00:00,1.00,0.90,1.10,93.90,93.70,94.20,5.30,9.40
652,1/28/2004 0:00:00,12/30/1899 3:00:00,1.00,0.90,1.10,93.90,93.70,94.20,5.30,9.50
653,1/28/2004 0:00:00,12/30/1899 4:00:00,1.00,0.90,1.10,93.90,93.70,94.20,5.30,9.80
654,1/28/2004 0:00:00,12/30/1899 5:00:00,1.00,0.90,1.10,94.00,93.70,94.20,5.40,10.00
655,1/28/2004 0:00:00,12/30/1899 6:00:00,1.00,0.90,1.10,94.10,93.90,94.20,5.40,9.80
656,1/28/2004 0:00:00,12/30/1899 7:00:00,1.00,0.90,1.10,94.10,93.90,94.30,5.30,9.50
657,1/28/2004 0:00:00,12/30/1899 8:00:00,1.00,0.90,1.10,94.10,93.90,94.30,5.30,9.50
658,1/28/2004 0:00:00,12/30/1899 9:00:00,1.00,0.90,1.10,94.20,94.00,94.30,5.30,9.60
659,1/28/2004 0:00:00,12/30/1899 10:00:00,1.00,0.90,1.10,94.20,94.00,94.50,5.30,10.20
660,1/28/2004 0:00:00,12/30/1899 11:00:00,1.00,0.90,1.10,94.20,94.00,94.50,5.30,10.00
661,1/28/2004 0:00:00,12/30/1899 12:00:00,1.00,0.90,1.20,94.20,93.90,94.50,5.30,10.00
662,1/28/2004 0:00:00,12/30/1899 13:00:00,1.20,1.10,1.20,94.30,94.00,94.30,5.30,9.90
663,1/28/2004 0:00:00,12/30/1899 14:00:00,1.20,1.10,1.30,94.30,94.20,94.50,5.30,9.80
664,1/28/2004 0:00:00,12/30/1899 15:00:00,1.30,1.20,1.30,94.20,94.00,94.50,5.30,9.80
665,1/28/2004 0:00:00,12/30/1899 16:00:00,1.30,1.20,1.30,94.20,94.00,94.50,5.30,9.90
666,1/28/2004 0:00:00,12/30/1899 17:00:00,1.30,1.30,1.30,94.20,94.00,94.50,5.30,10.00
667,1/28/2004 0:00:00,12/30/1899 18:00:00,1.30,1.30,1.60,94.20,94.00,94.50,5.30,10.30
668,1/28/2004 0:00:00,12/30/1899 19:00:00,1.30,1.30,1.60,94.30,94.00,94.50,5.30,10.60
669,1/28/2004 0:00:00,12/30/1899 20:00:00,1.30,1.30,1.60,94.30,94.00,94.50,5.30,10.40
670,1/28/2004 0:00:00,12/30/1899 21:00:00,1.30,1.20,1.60,94.30,94.00,94.30,5.30,9.80
671,1/28/2004 0:00:00,12/30/1899 22:00:00,1.30,1.20,1.60,94.30,94.00,94.30,5.30,9.80
672,1/28/2004 0:00:00,12/30/1899 23:00:00,1.30,1.20,1.50,94.20,94.00,94.30,5.30,10.00
673,1/29/2004 0:00:00,12/30/1899 0:00:00,1.30,1.20,1.60,94.20,94.00,94.30,5.30,10.00
674,1/29/2004 0:00:00,12/30/1899 1:00:00,1.30,1.20,1.60,94.20,94.00,94.30,5.30,9.80
675,1/29/2004 0:00:00,12/30/1899 2:00:00,1.30,1.20,1.50,94.20,93.90,94.20,5.30,9.90
676,1/29/2004 0:00:00,12/30/1899 3:00:00,1.30,1.20,1.50,94.20,93.90,94.30,5.30,9.90
677,1/29/2004 0:00:00,12/30/1899 4:00:00,1.30,1.20,1.50,94.20,93.90,94.30,5.30,10.00
678,1/29/2004 0:00:00,12/30/1899 5:00:00,1.30,1.20,1.50,94.20,93.90,94.30,5.30,10.40
679,1/29/2004 0:00:00,12/30/1899 6:00:00,1.30,1.20,1.50,94.10,93.90,94.30,5.30,10.60
680,1/29/2004 0:00:00,12/30/1899 7:00:00,1.30,1.20,1.50,94.10,93.90,94.20,5.30,10.30
681,1/29/2004 0:00:00,12/30/1899 8:00:00,1.30,1.20,1.50,94.00,93.90,94.20,5.30,10.00
682,1/29/2004 0:00:00,12/30/1899 9:00:00,1.30,1.30,1.30,94.00,93.70,94.20,5.30,9.90
683,1/29/2004 0:00:00,12/30/1899 10:00:00,1.30,1.30,1.30,94.00,93.70,94.20,5.30,10.20
684,1/29/2004 0:00:00,12/30/1899 11:00:00,1.30,1.20,1.30,94.00,93.70,94.20,5.30,10.60
685,1/29/2004 0:00:00,12/30/1899 12:00:00,1.30,1.20,1.30,94.00,93.70,94.20,5.30,10.40
686,1/29/2004 0:00:00,12/30/1899 13:00:00,1.30,1.20,1.30,94.00,93.70,94.20,5.20,10.60
687,1/29/2004 0:00:00,12/30/1899 14:00:00,1.30,1.20,1.30,94.10,93.90,94.20,5.30,10.60
688,1/29/2004 0:00:00,12/30/1899 15:00:00,1.30,1.20,1.30,94.10,93.90,94.20,5.30,10.70
689,1/29/2004 0:00:00,12/30/1899 16:00:00,1.30,1.20,1.30,94.00,93.90,94.30,5.30,10.60
690,1/29/2004 0:00:00,12/30/1899 17:00:00,1.30,1.20,1.30,94.10,93.90,94.30,5.30,10.60
691,1/29/2004 0:00:00,12/30/1899 18:00:00,1.20,1.10,1.40,94.10,93.90,94.30,5.30,10.40
692,1/29/2004 0:00:00,12/30/1899 19:00:00,1.20,1.10,1.40,94.10,94.00,94.30,5.30,10.20
693,1/29/2004 0:00:00,12/30/1899 20:00:00,1.20,1.10,1.50,94.10,93.90,94.30,5.40,10.40
694,1/29/2004 0:00:00,12/30/1899 21:00:00,1.20,1.10,1.40,94.20,94.00,94.30,5.40,9.60
695,1/29/2004 0:00:00,12/30/1899 22:00:00,1.20,1.10,1.40,94.20,94.00,94.30,5.30,9.90
696,1/29/2004 0:00:00,12/30/1899 23:00:00,1.20,1.10,1.40,94.20,93.90,94.30,5.40,10.20
697,1/30/2004 0:00:00,12/30/1899 0:00:00,1.20,1.10,1.40,94.20,93.90,94.30,5.30,10.30
698,1/30/2004 0:00:00,12/30/1899 1:00:00,1.20,1.10,1.40,94.30,94.00,94.50,5.40,10.40
699,1/30/2004 0:00:00,12/30/1899 2:00:00,1.20,1.10,1.40,94.30,94.00,94.50,5.30,10.80
700,1/30/2004 0:00:00,12/30/1899 3:00:00,1.20,1.10,1.50,94.30,94.20,94.50,5.40,11.00
701,1/30/2004 0:00:00,12/30/1899 4:00:00,1.20,1.10,1.40,94.40,94.20,94.50,5.40,10.70
702,1/30/2004 0:00:00,12/30/1899 5:00:00,1.20,1.10,1.40,94.40,94.30,94.70,5.30,10.40
703,1/30/2004 0:00:00,12/30/1899 6:00:00,1.20,1.20,1.40,94.60,94.30,94.80,5.30,10.40
704,1/30/2004 0:00:00,12/30/1899 7:00:00,1.30,1.20,1.40,94.60,94.50,94.80,5.30,10.60
705,1/30/2004 0:00:00,12/30/1899 8:00:00,1.30,1.20,1.50,94.80,94.60,95.10,5.30,10.40
706,1/30/2004 0:00:00,12/30/1899 9:00:00,1.20,1.20,1.30,94.90,94.60,95.10,5.30,10.40
707,1/30/2004 0:00:00,12/30/1899 10:00:00,1.10,0.90,1.30,95.10,94.80,95.30,5.30,10.40
708,1/30/2004 0:00:00,12/30/1899 11:00:00,1.00,0.90,1.10,95.30,95.10,95.40,5.30,10.00
709,1/30/2004 0:00:00,12/30/1899 12:00:00,1.00,1.00,1.10,95.40,95.10,95.60,5.30,10.20
710,1/30/2004 0:00:00,12/30/1899 13:00:00,1.00,0.90,1.10,95.60,95.30,95.80,5.30,10.40
711,1/30/2004 0:00:00,12/30/1899 14:00:00,1.00,0.90,1.10,95.60,95.40,95.80,5.30,10.70
712,1/30/2004 0:00:00,12/30/1899 15:00:00,1.00,0.90,1.10,95.60,95.40,95.80,5.30,10.60
713,1/30/2004 0:00:00,12/30/1899 16:00:00,1.00,0.90,1.10,95.60,95.30,95.80,5.30,10.00
714,1/30/2004 0:00:00,12/30/1899 17:00:00,1.00,0.90,1.10,95.50,95.30,95.60,5.30,9.90
715,1/30/2004 0:00:00,12/30/1899 18:00:00,1.00,0.90,1.10,95.40,95.10,95.60,5.30,10.30
716,1/30/2004 0:00:00,12/30/1899 19:00:00,1.00,0.90,1.10,95.30,95.10,95.40,5.30,10.60
717,1/30/2004 0:00:00,12/30/1899 20:00:00,1.00,0.90,1.10,95.30,95.10,95.40,5.30,10.00
718,1/30/2004 0:00:00,12/30/1899 21:00:00,1.10,1.00,1.40,95.20,95.00,95.40,5.30,9.90
719,1/30/2004 0:00:00,12/30/1899 22:00:00,1.20,1.10,1.40,95.10,94.80,95.30,5.30,10.00
720,1/30/2004 0:00:00,12/30/1899 23:00:00,1.10,1.00,1.30,95.10,94.80,95.30,5.30,10.30
721,1/31/2004 0:00:00,12/30/1899 0:00:00,1.10,1.00,1.30,95.00,95.00,95.30,5.30,9.80
722,1/31/2004 0:00:00,12/30/1899 1:00:00,1.10,1.00,1.30,95.00,94.80,95.30,5.30,9.40
723,1/31/2004 0:00:00,12/30/1899 2:00:00,1.10,0.90,1.30,95.00,94.80,95.30,5.30,9.80
724,1/31/2004 0:00:00,12/30/1899 3:00:00,1.00,0.90,1.20,95.10,94.80,95.10,5.40,9.50
725,1/31/2004 0:00:00,12/30/1899 4:00:00,1.00,1.00,1.10,95.10,94.80,95.30,5.40,9.10
726,1/31/2004 0:00:00,12/30/1899 5:00:00,1.00,0.90,1.30,95.00,94.80,95.30,5.30,9.60
727,1/31/2004 0:00:00,12/30/1899 6:00:00,1.00,0.90,1.20,95.00,94.80,95.10,5.30,8.80
728,1/31/2004 0:00:00,12/30/1899 7:00:00,1.00,0.90,1.30,95.00,94.80,95.10,5.30,9.90
729,1/31/2004 0:00:00,12/30/1899 8:00:00,1.20,0.90,1.60,94.80,94.60,95.00,5.30,9.20
730,1/31/2004 0:00:00,12/30/1899 9:00:00,1.30,1.30,1.30,94.70,94.50,95.00,5.30,10.60
731,1/31/2004 0:00:00,12/30/1899 10:00:00,1.30,1.20,1.30,94.70,94.50,95.00,5.30,10.30
732,1/31/2004 0:00:00,12/30/1899 11:00:00,1.30,1.10,1.30,94.60,94.30,95.00,5.30,10.60
733,1/31/2004 0:00:00,12/30/1899 12:00:00,1.20,1.20,1.30,94.60,94.50,95.00,5.30,11.00
734,1/31/2004 0:00:00,12/30/1899 13:00:00,1.20,1.10,1.30,94.70,94.50,95.00,5.30,10.00
735,1/31/2004 0:00:00,12/30/1899 14:00:00,1.20,1.10,1.30,94.70,94.50,95.00,5.30,9.60
736,1/31/2004 0:00:00,12/30/1899 15:00:00,1.20,1.10,1.30,94.80,94.50,95.00,5.30,9.80
737,1/31/2004 0:00:00,12/30/1899 16:00:00,1.20,1.10,1.30,94.70,94.50,94.80,5.30,9.20
738,1/31/2004 0:00:00,12/30/1899 17:00:00,1.20,1.10,1.30,94.70,94.50,94.80,5.30,9.90
739,1/31/2004 0:00:00,12/30/1899 18:00:00,1.20,1.10,1.50,94.60,94.30,94.80,5.30,9.60
740,1/31/2004 0:00:00,12/30/1899 19:00:00,1.30,1.20,1.50,94.60,94.30,94.80,5.30,9.60
741,1/31/2004 0:00:00,12/30/1899 20:00:00,1.20,1.20,1.50,94.60,94.30,94.80,5.30,9.90
742,1/31/2004 0:00:00,12/30/1899 21:00:00,1.20,1.10,1.50,94.60,94.30,94.80,5.30,9.00
743,1/31/2004 0:00:00,12/30/1899 22:00:00,1.30,1.20,1.50,94.60,94.30,94.80,5.30,9.90
744,1/31/2004 0:00:00,12/30/1899 23:00:00,1.20,1.10,1.50,94.50,94.30,94.80,5.30,9.20
745,2/1/2004 0:00:00,12/30/1899 0:00:00,1.30,1.20,1.50,94.50,94.30,94.60,5.30,10.00
746,2/1/2004 0:00:00,12/30/1899 1:00:00,1.20,1.10,1.50,94.50,94.20,94.60,5.30,9.90
747,2/1/2004 0:00:00,12/30/1899 2:00:00,1.20,1.10,1.50,94.50,94.30,94.60,5.30,9.50
748,2/1/2004 0:00:00,12/30/1899 3:00:00,1.30,1.10,1.50,94.50,94.30,94.60,5.20,9.40
749,2/1/2004 0:00:00,12/30/1899 4:00:00,1.30,1.20,1.50,94.50,94.50,94.60,5.30,9.50
750,2/1/2004 0:00:00,12/30/1899 5:00:00,1.30,1.20,1.50,94.60,94.50,94.80,5.20,10.60
751,2/1/2004 0:00:00,12/30/1899 6:00:00,1.30,1.20,1.50,94.60,94.30,94.80,5.30,10.60
752,2/1/2004 0:00:00,12/30/1899 7:00:00,1.30,1.20,1.50,94.60,94.50,94.80,5.30,10.70
753,2/1/2004 0:00:00,12/30/1899 8:00:00,1.30,1.20,1.50,94.50,94.30,94.60,5.20,10.20
754,2/1/2004 0:00:00,12/30/1899 9:00:00,1.30,1.20,1.30,94.50,94.30,94.60,5.20,9.90
755,2/1/2004 0:00:00,12/30/1899 10:00:00,1.30,1.20,1.30,94.50,94.30,94.60,5.30,9.90
756,2/1/2004 0:00:00,12/30/1899 11:00:00,1.30,1.20,1.30,94.40,94.30,94.60,5.20,10.40
757,2/1/2004 0:00:00,12/30/1899 12:00:00,1.30,1.20,1.30,94.30,94.30,94.50,5.30,10.20
758,2/1/2004 0:00:00,12/30/1899 13:00:00,1.30,1.20,1.30,94.40,94.30,94.60,5.30,10.00
759,2/1/2004 0:00:00,12/30/1899 14:00:00,1.20,1.20,1.30,94.40,94.30,94.60,5.30,9.80
760,2/1/2004 0:00:00,12/30/1899 15:00:00,1.20,1.10,1.30,94.30,94.30,94.60,5.30,11.50
761,2/1/2004 0:00:00,12/30/1899 16:00:00,1.20,1.10,1.30,94.30,94.20,94.60,5.30,10.30
762,2/1/2004 0:00:00,12/30/1899 17:00:00,1.20,1.10,1.30,94.20,94.20,94.50,5.30,10.60
763,2/1/2004 0:00:00,12/30/1899 18:00:00,1.20,1.10,1.50,94.20,94.00,94.30,5.30,10.20
764,2/1/2004 0:00:00,12/30/1899 19:00:00,1.20,1.10,1.50,94.20,94.00,94.50,5.30,9.60
765,2/1/2004 0:00:00,12/30/1899 20:00:00,1.20,1.10,1.50,94.10,94.00,94.30,5.30,9.90
766,2/1/2004 0:00:00,12/30/1899 21:00:00,1.20,1.10,1.50,94.00,93.90,94.30,5.30,10.00
767,2/1/2004 0:00:00,12/30/1899 22:00:00,1.20,1.10,1.50,94.00,93.90,94.20,5.30,10.20
768,2/1/2004 0:00:00,12/30/1899 23:00:00,1.20,1.10,1.50,93.90,93.70,94.20,5.30,10.20
769,2/2/2004 0:00:00,12/30/1899 0:00:00,1.20,1.10,1.50,93.90,93.70,94.20,5.30,10.20
770,2/2/2004 0:00:00,12/30/1899 1:00:00,1.20,1.10,1.50,93.90,93.70,94.00,5.30,10.00
771,2/2/2004 0:00:00,12/30/1899 2:00:00,1.20,1.10,1.50,93.90,93.70,94.00,5.30,10.00
772,2/2/2004 0:00:00,12/30/1899 3:00:00,1.20,1.10,1.50,93.80,93.70,94.00,5.30,9.80
773,2/2/2004 0:00:00,12/30/1899 4:00:00,1.30,1.20,1.50,93.90,93.70,94.20,5.30,9.60
774,2/2/2004 0:00:00,12/30/1899 5:00:00,1.30,1.20,1.60,93.90,93.70,94.00,5.30,10.20
775,2/2/2004 0:00:00,12/30/1899 6:00:00,1.30,1.20,1.60,93.90,93.70,94.00,5.30,10.80
776,2/2/2004 0:00:00,12/30/1899 7:00:00,1.30,1.20,1.50,93.90,93.70,94.20,5.30,9.90
777,2/2/2004 0:00:00,12/30/1899 8:00:00,1.20,1.10,1.50,93.80,93.70,94.00,5.30,10.00
778,2/2/2004 0:00:00,12/30/1899 9:00:00,1.20,1.20,1.30,93.70,93.70,94.00,5.30,11.00
779,2/2/2004 0:00:00,12/30/1899 10:00:00,1.20,1.10,1.30,93.70,93.70,94.00,5.30,11.90
780,2/2/2004 0:00:00,12/30/1899 11:00:00,1.20,1.10,1.30,93.70,93.70,93.90,5.30,13.60
781,2/2/2004 0:00:00,12/30/1899 12:00:00,1.20,1.10,1.30,93.80,93.70,94.00,5.30,12.60
782,2/2/2004 0:00:00,12/30/1899 13:00:00,1.20,1.20,1.30,93.90,93.70,94.20,5.30,11.40
783,2/2/2004 0:00:00,12/30/1899 14:00:00,1.20,1.20,1.30,94.00,93.90,94.20,5.30,10.70
784,2/2/2004 0:00:00,12/30/1899 15:00:00,1.30,1.20,1.30,94.10,94.00,94.30,5.30,11.10
785,2/2/2004 0:00:00,12/30/1899 16:00:00,1.20,1.20,1.30,94.10,94.00,94.30,5.30,10.40
786,2/2/2004 0:00:00,12/30/1899 17:00:00,1.20,1.10,1.30,94.20,94.00,94.30,5.30,11.10
787,2/2/2004 0:00:00,12/30/1899 18:00:00,1.20,1.10,1.50,94.20,94.00,94.50,5.30,10.30
788,2/2/2004 0:00:00,12/30/1899 19:00:00,1.20,1.10,1.50,94.30,94.20,94.50,5.30,10.80
789,2/2/2004 0:00:00,12/30/1899 20:00:00,1.20,1.10,1.50,94.30,94.20,94.50,5.30,11.20
790,2/2/2004 0:00:00,12/30/1899 21:00:00,1.20,1.10,1.50,94.30,94.20,94.50,5.30,10.60
791,2/2/2004 0:00:00,12/30/1899 22:00:00,1.20,1.10,1.50,94.30,94.20,94.60,5.30,10.40
792,2/2/2004 0:00:00,12/30/1899 23:00:00,1.30,1.20,1.50,94.30,94.30,94.60,5.30,11.20
793,2/3/2004 0:00:00,12/30/1899 0:00:00,1.20,1.10,1.50,94.40,94.30,94.60,5.20,10.70
794,2/3/2004 0:00:00,12/30/1899 1:00:00,1.20,1.10,1.50,94.40,94.30,94.80,5.30,10.40
795,2/3/2004 0:00:00,12/30/1899 2:00:00,1.20,1.10,1.50,94.50,94.30,94.80,5.30,11.10
796,2/3/2004 0:00:00,12/30/1899 3:00:00,1.20,1.10,1.50,94.50,94.30,94.80,5.30,10.60
797,2/3/2004 0:00:00,12/30/1899 4:00:00,1.20,1.10,1.50,94.50,94.30,94.80,5.30,10.60
798,2/3/2004 0:00:00,12/30/1899 5:00:00,1.20,1.10,1.50,94.50,94.30,94.80,5.30,10.70
799,2/3/2004 0:00:00,12/30/1899 6:00:00,1.20,1.10,1.50,94.60,94.50,94.80,5.30,10.20
800,2/3/2004 0:00:00,12/30/1899 7:00:00,1.20,1.10,1.50,94.70,94.50,95.00,5.30,11.00
801,2/3/2004 0:00:00,12/30/1899 8:00:00,1.20,1.10,1.50,94.70,94.50,95.00,5.30,10.30
802,2/3/2004 0:00:00,12/30/1899 9:00:00,1.20,1.10,1.30,94.70,94.60,95.00,5.30,10.60
803,2/3/2004 0:00:00,12/30/1899 10:00:00,1.20,1.10,1.30,94.70,94.60,95.00,5.20,10.80
804,2/3/2004 0:00:00,12/30/1899 11:00:00,1.10,0.90,1.30,94.90,94.60,95.30,5.30,10.70
805,2/3/2004 0:00:00,12/30/1899 12:00:00,1.20,1.00,1.30,94.80,94.60,95.10,5.20,11.00
806,2/3/2004 0:00:00,12/30/1899 13:00:00,1.20,1.10,1.30,94.90,94.60,95.10,5.20,11.20
807,2/3/2004 0:00:00,12/30/1899 14:00:00,1.20,1.10,1.30,94.90,94.80,95.10,5.20,11.40
808,2/3/2004 0:00:00,12/30/1899 15:00:00,1.20,1.20,1.30,95.00,94.80,95.10,5.30,11.50
809,2/3/2004 0:00:00,12/30/1899 16:00:00,1.30,1.20,1.30,95.10,94.80,95.10,5.30,11.00
810,2/3/2004 0:00:00,12/30/1899 17:00:00,1.20,1.20,1.30,95.10,94.80,95.30,5.30,10.60
811,2/3/2004 0:00:00,12/30/1899 18:00:00,1.20,1.20,1.40,95.10,95.00,95.30,5.30,10.30
812,2/3/2004 0:00:00,12/30/1899 19:00:00,1.30,1.20,1.50,95.10,94.80,95.30,5.30,10.40
813,2/3/2004 0:00:00,12/30/1899 20:00:00,1.30,1.10,1.50,95.10,94.80,95.30,5.30,10.70
814,2/3/2004 0:00:00,12/30/1899 21:00:00,1.20,1.10,1.50,95.00,94.80,95.10,5.30,9.90
815,2/3/2004 0:00:00,12/30/1899 22:00:00,1.20,1.10,1.60,95.00,94.80,95.10,5.30,10.30
816,2/3/2004 0:00:00,12/30/1899 23:00:00,1.20,1.10,1.50,95.00,94.80,95.10,5.30,9.50
817,2/4/2004 0:00:00,12/30/1899 0:00:00,1.20,1.10,1.60,95.00,94.80,95.10,5.30,10.20
818,2/4/2004 0:00:00,12/30/1899 1:00:00,1.30,1.10,1.60,95.00,94.80,95.10,5.30,9.80
819,2/4/2004 0:00:00,12/30/1899 2:00:00,1.30,1.10,1.50,95.00,94.80,95.10,5.30,10.00
820,2/4/2004 0:00:00,12/30/1899 3:00:00,1.20,1.10,1.50,94.90,94.80,95.10,5.30,9.40
821,2/4/2004 0:00:00,12/30/1899 4:00:00,1.30,1.20,1.50,94.90,94.80,95.10,5.30,8.70
822,2/4/2004 0:00:00,12/30/1899 5:00:00,1.30,1.20,1.60,94.90,94.60,95.10,5.30,8.30
823,2/4/2004 0:00:00,12/30/1899 6:00:00,1.30,1.30,1.60,94.80,94.60,95.10,5.30,8.30
824,2/4/2004 0:00:00,12/30/1899 7:00:00,1.30,1.30,1.70,94.80,94.60,95.00,5.30,7.40
825,2/4/2004 0:00:00,12/30/1899 8:00:00,1.30,1.30,1.60,94.70,94.60,95.00,5.30,9.80
826,2/4/2004 0:00:00,12/30/1899 9:00:00,1.30,1.30,1.30,94.60,94.50,95.00,5.30,9.20
827,2/4/2004 0:00:00,12/30/1899 10:00:00,1.30,1.30,1.30,94.60,94.50,94.80,5.30,13.60
828,2/4/2004 0:00:00,12/30/1899 11:00:00,1.20,1.10,1.30,94.70,94.50,94.80,5.30,12.60
829,2/4/2004 0:00:00,12/30/1899 12:00:00,1.10,0.90,1.20,94.70,94.50,95.00,5.30,11.60
830,2/4/2004 0:00:00,12/30/1899 13:00:00,1.00,0.90,1.10,94.80,94.60,95.00,5.40,11.90
831,2/4/2004 0:00:00,12/30/1899 14:00:00,1.00,0.90,1.10,94.80,94.60,95.00,5.30,11.90
832,2/4/2004 0:00:00,12/30/1899 15:00:00,1.00,0.90,1.10,94.80,94.50,95.00,5.30,11.40
833,2/4/2004 0:00:00,12/30/1899 16:00:00,1.00,0.90,1.10,94.70,94.50,94.80,5.30,10.80
834,2/4/2004 0:00:00,12/30/1899 17:00:00,1.10,0.90,1.10,94.60,94.30,94.80,5.30,10.40
835,2/4/2004 0:00:00,12/30/1899 18:00:00,1.10,1.00,1.30,94.50,94.30,94.80,5.30,10.30
836,2/4/2004 0:00:00,12/30/1899 19:00:00,1.10,1.00,1.40,94.50,94.30,94.60,5.30,10.60
837,2/4/2004 0:00:00,12/30/1899 20:00:00,1.10,1.00,1.40,94.40,94.20,94.60,5.20,9.80
838,2/4/2004 0:00:00,12/30/1899 21:00:00,1.10,1.00,1.40,94.30,94.20,94.50,5.20,10.40
839,2/4/2004 0:00:00,12/30/1899 22:00:00,1.10,1.00,1.40,94.30,94.00,94.50,5.30,10.00
840,2/4/2004 0:00:00,12/30/1899 23:00:00,1.10,1.00,1.40,94.20,94.00,94.30,5.30,9.80
841,2/5/2004 0:00:00,12/30/1899 0:00:00,1.10,1.00,1.40,94.20,94.00,94.30,5.30,10.60
842,2/5/2004 0:00:00,12/30/1899 1:00:00,1.20,1.10,1.40,94.10,93.90,94.30,5.20,10.20
843,2/5/2004 0:00:00,12/30/1899 2:00:00,1.20,1.10,1.50,94.10,93.90,94.30,5.20,10.80
844,2/5/2004 0:00:00,12/30/1899 3:00:00,1.30,1.20,1.60,94.00,93.70,94.20,5.20,11.00
845,2/5/2004 0:00:00,12/30/1899 4:00:00,1.30,1.20,1.60,93.90,93.70,94.20,5.30,10.00
846,2/5/2004 0:00:00,12/30/1899 5:00:00,1.30,1.20,1.60,93.90,93.70,94.20,5.30,10.40
847,2/5/2004 0:00:00,12/30/1899 6:00:00,1.30,1.20,1.50,93.80,93.70,94.00,5.30,9.90
848,2/5/2004 0:00:00,12/30/1899 7:00:00,1.30,1.20,1.60,93.70,93.50,94.00,5.30,10.40
849,2/5/2004 0:00:00,12/30/1899 8:00:00,1.30,1.20,1.50,93.70,93.50,93.90,5.30,9.80
850,2/5/2004 0:00:00,12/30/1899 9:00:00,1.30,1.00,1.30,93.60,93.50,93.90,5.30,10.40
851,2/5/2004 0:00:00,12/30/1899 10:00:00,1.10,1.00,1.20,93.70,93.40,93.90,5.30,9.90
852,2/5/2004 0:00:00,12/30/1899 11:00:00,1.10,1.00,1.10,93.60,93.40,93.90,5.20,10.60
853,2/5/2004 0:00:00,12/30/1899 12:00:00,1.10,1.00,1.20,93.60,93.40,93.70,5.20,11.20
854,2/5/2004 0:00:00,12/30/1899 13:00:00,1.10,1.10,1.20,93.60,93.40,93.70,5.20,11.40
855,2/5/2004 0:00:00,12/30/1899 14:00:00,1.10,1.10,1.20,93.60,93.40,93.70,5.30,11.10
856,2/5/2004 0:00:00,12/30/1899 15:00:00,1.10,1.10,1.20,93.60,93.40,93.70,5.20,11.00
857,2/5/2004 0:00:00,12/30/1899 16:00:00,1.10,1.10,1.20,93.50,93.20,93.60,5.30,11.00
858,2/5/2004 0:00:00,12/30/1899 17:00:00,1.20,1.10,1.20,93.50,93.20,93.60,5.20,11.10
859,2/5/2004 0:00:00,12/30/1899 18:00:00,1.10,1.10,1.30,93.40,93.20,93.60,5.30,11.10
860,2/5/2004 0:00:00,12/30/1899 19:00:00,1.20,1.10,1.50,93.30,93.10,93.60,5.30,10.30
861,2/5/2004 0:00:00,12/30/1899 20:00:00,1.20,1.10,1.50,93.30,93.10,93.40,5.30,10.70
862,2/5/2004 0:00:00,12/30/1899 21:00:00,1.20,1.10,1.40,93.30,92.90,93.40,5.30,9.90
863,2/5/2004 0:00:00,12/30/1899 22:00:00,1.20,1.10,1.50,93.20,92.90,93.30,5.30,10.70
864,2/5/2004 0:00:00,12/30/1899 23:00:00,1.20,1.10,1.40,93.10,92.90,93.30,5.30,9.80
865,2/6/2004 0:00:00,12/30/1899 0:00:00,1.20,1.10,1.50,93.10,92.90,93.30,5.30,10.30
866,2/6/2004 0:00:00,12/30/1899 1:00:00,1.10,1.10,1.40,93.10,92.90,93.30,5.30,10.00
867,2/6/2004 0:00:00,12/30/1899 2:00:00,1.20,1.10,1.40,93.10,92.90,93.30,5.30,10.00
868,2/6/2004 0:00:00,12/30/1899 3:00:00,1.20,1.10,1.40,93.10,92.90,93.30,5.30,10.70
869,2/6/2004 0:00:00,12/30/1899 4:00:00,1.20,1.10,1.40,93.10,92.90,93.30,5.30,9.80
870,2/6/2004 0:00:00,12/30/1899 5:00:00,1.10,1.10,1.40,93.00,92.80,93.30,5.30,10.60
871,2/6/2004 0:00:00,12/30/1899 6:00:00,1.20,1.10,1.40,92.90,92.80,93.30,5.20,10.40
872,2/6/2004 0:00:00,12/30/1899 7:00:00,1.20,1.10,1.40,92.90,92.80,93.10,5.30,10.00
873,2/6/2004 0:00:00,12/30/1899 8:00:00,1.20,1.10,1.40,92.90,92.60,93.10,5.30,10.00
874,2/6/2004 0:00:00,12/30/1899 9:00:00,1.10,1.10,1.20,92.70,92.50,92.90,5.30,10.70
875,2/6/2004 0:00:00,12/30/1899 10:00:00,1.10,1.10,1.20,92.60,92.50,92.80,5.30,10.80
876,2/6/2004 0:00:00,12/30/1899 11:00:00,1.10,1.00,1.20,92.60,92.50,92.80,5.20,10.00
877,2/6/2004 0:00:00,12/30/1899 12:00:00,1.10,1.00,1.20,92.50,92.50,92.80,5.30,10.40
878,2/6/2004 0:00:00,12/30/1899 13:00:00,1.10,1.00,1.20,92.50,92.50,92.80,5.30,10.30
879,2/6/2004 0:00:00,12/30/1899 14:00:00,1.10,1.00,1.20,92.60,92.50,92.80,5.30,10.00
880,2/6/2004 0:00:00,12/30/1899 15:00:00,1.10,1.00,1.20,92.60,92.40,92.80,5.30,11.00
881,2/6/2004 0:00:00,12/30/1899 16:00:00,1.10,1.00,1.20,92.60,92.40,92.80,5.30,10.20
882,2/6/2004 0:00:00,12/30/1899 17:00:00,1.10,1.00,1.10,92.60,92.40,92.80,5.30,10.80
883,2/6/2004 0:00:00,12/30/1899 18:00:00,1.10,1.00,1.30,92.70,92.40,92.90,5.30,10.00
884,2/6/2004 0:00:00,12/30/1899 19:00:00,1.10,1.00,1.30,92.80,92.40,92.90,5.20,10.70
885,2/6/2004 0:00:00,12/30/1899 20:00:00,1.10,1.00,1.40,92.80,92.40,92.90,5.30,9.90
886,2/6/2004 0:00:00,12/30/1899 21:00:00,1.10,1.00,1.30,92.80,92.60,92.90,5.30,10.40
887,2/6/2004 0:00:00,12/30/1899 22:00:00,1.10,1.00,1.30,92.80,92.60,92.90,5.20,9.60
888,2/6/2004 0:00:00,12/30/1899 23:00:00,1.10,1.10,1.40,92.80,92.60,92.90,5.20,10.40
889,2/7/2004 0:00:00,12/30/1899 0:00:00,1.10,1.10,1.40,92.80,92.60,93.10,5.30,10.00
890,2/7/2004 0:00:00,12/30/1899 1:00:00,1.10,1.10,1.40,92.80,92.60,93.10,5.20,10.20
891,2/7/2004 0:00:00,12/30/1899 2:00:00,1.10,1.00,1.40,92.80,92.70,93.10,5.30,9.80
892,2/7/2004 0:00:00,12/30/1899 3:00:00,1.10,1.00,1.30,92.90,92.70,93.10,5.30,10.20
893,2/7/2004 0:00:00,12/30/1899 4:00:00,1.10,1.00,1.40,92.90,92.70,93.10,5.30,9.90
894,2/7/2004 0:00:00,12/30/1899 5:00:00,1.10,1.00,1.30,92.90,92.70,93.20,5.30,10.80
895,2/7/2004 0:00:00,12/30/1899 6:00:00,1.10,1.00,1.30,92.90,92.90,93.20,5.30,10.70
896,2/7/2004 0:00:00,12/30/1899 7:00:00,1.10,1.10,1.40,92.90,92.90,93.10,5.30,9.80
897,2/7/2004 0:00:00,12/30/1899 8:00:00,1.10,1.10,1.30,93.00,92.90,93.20,5.30,10.30
898,2/7/2004 0:00:00,12/30/1899 9:00:00,1.10,1.10,1.20,93.00,92.90,93.20,5.30,9.80
899,2/7/2004 0:00:00,12/30/1899 10:00:00,1.20,1.00,1.20,93.10,72.90,93.40,5.20,10.30
900,2/7/2004 0:00:00,12/30/1899 11:00:00,1.10,1.10,1.20,93.10,93.00,93.40,5.20,9.80
901,2/7/2004 0:00:00,12/30/1899 12:00:00,1.20,1.10,1.20,93.20,93.00,93.50,5.20,10.40
902,2/7/2004 0:00:00,12/30/1899 13:00:00,1.10,1.10,1.20,93.40,93.00,93.50,5.20,10.80
903,2/7/2004 0:00:00,12/30/1899 14:00:00,1.20,1.10,1.20,93.50,93.20,93.50,5.30,11.00
904,2/7/2004 0:00:00,12/30/1899 15:00:00,1.20,1.10,1.20,93.50,85.10,93.70,5.20,10.30
905,2/7/2004 0:00:00,12/30/1899 16:00:00,1.20,1.10,1.20,93.50,93.30,93.70,5.20,10.40
906,2/7/2004 0:00:00,12/30/1899 17:00:00,1.20,1.10,1.20,93.50,93.30,93.70,5.10,10.70
907,2/7/2004 0:00:00,12/30/1899 18:00:00,1.20,1.10,1.30,93.50,93.30,93.70,5.20,10.60
908,2/7/2004 0:00:00,12/30/1899 19:00:00,1.20,1.10,1.50,93.60,93.30,93.70,5.20,9.90
909,2/7/2004 0:00:00,12/30/1899 20:00:00,1.20,1.10,1.50,93.50,93.30,93.70,5.20,10.30
910,2/7/2004 0:00:00,12/30/1899 21:00:00,1.20,1.10,1.40,93.50,93.30,93.70,5.20,10.20
911,2/7/2004 0:00:00,12/30/1899 22:00:00,1.20,1.10,1.50,93.50,93.30,93.70,5.20,10.20
912,2/7/2004 0:00:00,12/30/1899 23:00:00,1.20,1.10,1.50,93.50,93.30,93.70,5.20,9.50
913,2/8/2004 0:00:00,12/30/1899 0:00:00,1.20,1.10,1.50,93.50,93.20,93.70,5.20,9.80
914,2/8/2004 0:00:00,12/30/1899 1:00:00,1.20,1.10,1.50,93.50,93.20,93.70,5.20,10.20
915,2/8/2004 0:00:00,12/30/1899 2:00:00,1.20,1.10,1.40,93.40,93.20,93.70,5.20,9.40
916,2/8/2004 0:00:00,12/30/1899 3:00:00,1.10,1.00,1.40,93.40,93.00,93.50,5.30,9.80
917,2/8/2004 0:00:00,12/30/1899 4:00:00,1.10,1.00,1.40,93.40,93.00,93.50,5.30,9.00
918,2/8/2004 0:00:00,12/30/1899 5:00:00,1.10,1.00,1.40,93.40,93.20,93.50,5.20,9.50
919,2/8/2004 0:00:00,12/30/1899 6:00:00,1.10,1.00,1.40,93.40,93.00,93.50,5.20,9.80
920,2/8/2004 0:00:00,12/30/1899 7:00:00,1.10,1.00,1.40,93.30,93.00,93.50,5.20,9.40
921,2/8/2004 0:00:00,12/30/1899 8:00:00,1.10,1.00,1.40,93.20,93.00,93.40,5.20,9.00
922,2/8/2004 0:00:00,12/30/1899 9:00:00,1.10,1.00,1.20,93.20,92.40,93.40,5.20,9.50
923,2/8/2004 0:00:00,12/30/1899 10:00:00,1.10,1.00,1.20,93.10,92.90,93.40,5.10,9.50
924,2/8/2004 0:00:00,12/30/1899 11:00:00,1.10,1.00,1.20,93.10,92.90,93.40,5.10,9.20
925,2/8/2004 0:00:00,12/30/1899 12:00:00,1.10,1.10,1.20,93.10,92.30,93.20,5.10,9.60
926,2/8/2004 0:00:00,12/30/1899 13:00:00,1.10,1.00,1.20,93.10,92.90,93.40,5.20,9.60
927,2/8/2004 0:00:00,12/30/1899 14:00:00,1.20,1.10,1.20,93.10,92.90,93.40,5.10,9.10
928,2/8/2004 0:00:00,12/30/1899 15:00:00,1.20,1.10,1.20,93.10,93.10,93.40,5.20,9.60
929,2/8/2004 0:00:00,12/30/1899 16:00:00,1.10,1.10,1.20,93.20,92.90,93.40,5.20,9.10
930,2/8/2004 0:00:00,12/30/1899 17:00:00,1.10,1.10,1.20,93.20,92.90,93.40,5.20,9.90
931,2/8/2004 0:00:00,12/30/1899 18:00:00,1.10,1.10,1.30,93.10,92.90,93.20,5.20,9.40
932,2/8/2004 0:00:00,12/30/1899 19:00:00,1.20,1.10,1.40,93.10,92.90,93.20,5.20,9.90
933,2/8/2004 0:00:00,12/30/1899 20:00:00,1.20,1.10,1.70,93.10,92.70,93.20,5.20,9.60
934,2/8/2004 0:00:00,12/30/1899 21:00:00,1.10,1.00,1.40,93.00,92.70,93.20,5.20,10.40
935,2/8/2004 0:00:00,12/30/1899 22:00:00,1.10,1.00,1.40,93.00,92.70,93.10,5.20,9.50
936,2/8/2004 0:00:00,12/30/1899 23:00:00,1.10,1.00,1.40,92.90,92.70,93.10,5.20,10.00
937,2/9/2004 0:00:00,12/30/1899 0:00:00,1.10,1.00,1.40,92.90,92.60,93.10,5.20,10.60
938,2/9/2004 0:00:00,12/30/1899 1:00:00,1.10,1.00,1.40,92.80,92.60,93.10,5.20,9.90
939,2/9/2004 0:00:00,12/30/1899 2:00:00,1.10,1.00,1.40,92.80,92.60,93.10,5.20,9.60
940,2/9/2004 0:00:00,12/30/1899 3:00:00,1.10,1.10,1.40,92.80,92.60,93.10,5.20,10.40
941,2/9/2004 0:00:00,12/30/1899 4:00:00,1.20,1.10,1.40,92.80,92.60,93.10,5.10,10.60
942,2/9/2004 0:00:00,12/30/1899 5:00:00,1.10,1.10,1.30,92.70,92.60,92.90,5.20,9.40
943,2/9/2004 0:00:00,12/30/1899 6:00:00,1.10,1.10,1.40,92.70,92.60,93.10,5.20,9.80
944,2/9/2004 0:00:00,12/30/1899 7:00:00,1.10,1.10,1.30,92.70,92.60,92.90,5.20,9.60
945,2/9/2004 0:00:00,12/30/1899 8:00:00,1.10,1.10,1.30,92.70,92.40,92.90,5.10,9.20
946,2/9/2004 0:00:00,12/30/1899 9:00:00,1.10,1.00,1.20,92.60,92.40,92.80,5.10,10.00
947,2/9/2004 0:00:00,12/30/1899 10:00:00,1.10,1.10,1.20,92.60,92.30,92.80,5.10,10.70
948,2/9/2004 0:00:00,12/30/1899 11:00:00,1.10,1.00,1.20,92.80,92.40,93.10,5.30,10.20
949,2/9/2004 0:00:00,12/30/1899 12:00:00,1.10,1.00,1.20,92.60,92.40,93.10,5.20,11.10
950,2/9/2004 0:00:00,12/30/1899 13:00:00,1.20,1.10,1.20,92.60,92.40,92.80,5.10,12.20
951,2/9/2004 0:00:00,12/30/1899 14:00:00,1.30,1.00,1.30,92.70,92.40,92.80,5.10,11.80
952,2/9/2004 0:00:00,12/30/1899 15:00:00,1.30,1.20,1.30,92.70,92.40,92.80,5.10,11.50
953,2/9/2004 0:00:00,12/30/1899 16:00:00,1.20,1.10,1.30,92.60,92.40,92.80,5.10,11.20
954,2/9/2004 0:00:00,12/30/1899 17:00:00,1.30,1.00,1.30,92.60,92.40,92.80,5.10,11.20
955,2/9/2004 0:00:00,12/30/1899 18:00:00,1.30,1.20,1.40,92.60,92.40,92.80,5.10,10.30
956,2/9/2004 0:00:00,12/30/1899 19:00:00,1.30,1.20,1.60,92.50,92.30,92.80,5.20,10.80
957,2/9/2004 0:00:00,12/30/1899 20:00:00,1.30,1.20,1.60,92.50,92.30,92.80,5.20,10.00
958,2/9/2004 0:00:00,12/30/1899 21:00:00,1.30,1.20,1.60,92.50,92.30,92.60,5.20,10.80
959,2/9/2004 0:00:00,12/30/1899 22:00:00,1.20,1.10,1.60,92.50,92.30,92.60,5.20,10.20
960,2/9/2004 0:00:00,12/30/1899 23:00:00,1.20,1.10,1.50,92.50,92.30,92.60,5.20,10.20
961,2/10/2004 0:00:00,12/30/1899 0:00:00,1.20,1.10,1.40,92.50,92.30,92.60,5.20,10.30
962,2/10/2004 0:00:00,12/30/1899 1:00:00,1.20,1.10,1.50,92.50,92.30,92.60,5.20,10.80
963,2/10/2004 0:00:00,12/30/1899 2:00:00,1.20,1.10,1.40,92.50,92.30,92.60,5.20,9.80
964,2/10/2004 0:00:00,12/30/1899 3:00:00,1.20,1.10,1.50,92.50,92.30,92.60,5.30,9.80
965,2/10/2004 0:00:00,12/30/1899 4:00:00,1.20,1.10,1.40,92.50,92.10,92.60,5.30,10.20
966,2/10/2004 0:00:00,12/30/1899 5:00:00,1.20,1.10,1.50,92.50,92.30,92.60,5.20,10.40
967,2/10/2004 0:00:00,12/30/1899 6:00:00,1.30,1.10,1.50,92.50,92.30,92.60,5.30,10.30
968,2/10/2004 0:00:00,12/30/1899 7:00:00,1.20,1.10,1.50,92.50,92.30,92.60,5.30,10.00
969,2/10/2004 0:00:00,12/30/1899 8:00:00,1.20,1.10,1.40,92.50,92.30,92.60,5.20,10.00
970,2/10/2004 0:00:00,12/30/1899 9:00:00,1.20,1.10,1.20,92.50,92.10,92.60,5.20,10.60
971,2/10/2004 0:00:00,12/30/1899 10:00:00,1.20,1.00,1.30,92.50,92.10,92.60,5.20,10.80
972,2/10/2004 0:00:00,12/30/1899 11:00:00,1.00,0.90,1.10,92.50,92.30,92.60,5.20,10.80
973,2/10/2004 0:00:00,12/30/1899 12:00:00,1.20,0.90,1.30,92.50,92.30,92.60,5.20,10.20
974,2/10/2004 0:00:00,12/30/1899 13:00:00,1.20,1.00,1.30,92.60,92.30,92.80,5.20,10.80
975,2/10/2004 0:00:00,12/30/1899 14:00:00,1.10,1.00,1.20,92.60,92.40,92.80,5.10,10.00
976,2/10/2004 0:00:00,12/30/1899 15:00:00,1.20,1.10,1.30,92.80,92.40,92.80,5.20,10.60
977,2/10/2004 0:00:00,12/30/1899 16:00:00,1.20,1.10,1.20,92.80,92.60,92.90,5.10,10.30
978,2/10/2004 0:00:00,12/30/1899 17:00:00,1.20,1.10,1.30,92.80,92.40,92.90,5.20,10.20
979,2/10/2004 0:00:00,12/30/1899 18:00:00,1.20,1.10,1.40,92.80,92.40,92.90,5.20,10.40
980,2/10/2004 0:00:00,12/30/1899 19:00:00,1.30,1.10,1.60,92.70,92.60,92.90,5.10,9.80
981,2/10/2004 0:00:00,12/30/1899 20:00:00,1.30,1.30,1.60,92.70,92.40,92.90,5.10,10.30
982,2/10/2004 0:00:00,12/30/1899 21:00:00,1.30,1.30,1.60,92.70,92.40,92.90,5.10,9.50
983,2/10/2004 0:00:00,12/30/1899 22:00:00,1.30,1.30,1.60,92.70,92.40,92.90,5.20,10.30
984,2/10/2004 0:00:00,12/30/1899 23:00:00,1.30,1.30,1.60,92.70,92.40,92.90,5.10,9.50
985,2/11/2004 0:00:00,12/30/1899 0:00:00,1.30,1.30,1.60,92.80,92.40,92.80,5.20,9.50
986,2/11/2004 0:00:00,12/30/1899 1:00:00,1.30,1.20,1.60,92.80,92.60,92.90,5.20,10.30
987,2/11/2004 0:00:00,12/30/1899 2:00:00,1.30,1.00,1.60,92.80,92.40,93.40,5.30,10.40
988,2/11/2004 0:00:00,12/30/1899 3:00:00,1.10,1.00,1.30,92.90,75.10,93.60,5.10,10.30
989,2/11/2004 0:00:00,12/30/1899 4:00:00,1.20,1.10,1.60,92.70,92.40,93.10,2.70,9.80
990,2/11/2004 0:00:00,12/30/1899 5:00:00,1.10,1.00,1.40,92.70,92.60,92.90,5.20,10.20
991,2/11/2004 0:00:00,12/30/1899 6:00:00,1.10,1.00,1.30,92.80,92.60,93.10,5.20,10.30
992,2/11/2004 0:00:00,12/30/1899 7:00:00,1.10,0.90,1.30,92.80,92.60,93.10,5.20,10.20
993,2/11/2004 0:00:00,12/30/1899 8:00:00,1.20,1.00,1.30,92.80,92.40,92.90,5.20,11.10
994,2/11/2004 0:00:00,12/30/1899 9:00:00,1.30,1.20,1.30,92.70,92.40,92.80,5.20,13.60
995,2/11/2004 0:00:00,12/30/1899 10:00:00,1.30,1.20,1.30,92.70,92.40,92.80,5.20,18.30
996,2/11/2004 0:00:00,12/30/1899 11:00:00,1.30,1.20,1.30,92.70,92.40,92.80,5.20,15.10
997,2/11/2004 0:00:00,12/30/1899 12:00:00,1.30,1.30,1.30,92.70,89.50,92.80,5.20,12.70
998,2/11/2004 0:00:00,12/30/1899 13:00:00,1.30,1.30,1.30,92.70,92.40,92.90,5.20,12.20
999,2/11/2004 0:00:00,12/30/1899 14:00:00,1.30,1.20,1.30,92.80,92.40,92.90,5.10,11.80
1000,2/11/2004 0:00:00,12/30/1899 15:00:00,1.30,1.10,1.30,92.80,78.10,92.90,5.20,11.80
1001,2/11/2004 0:00:00,12/30/1899 16:00:00,1.30,1.20,1.30,92.80,92.40,92.90,5.20,11.10
1002,2/11/2004 0:00:00,12/30/1899 17:00:00,1.30,1.20,1.30,92.70,92.40,92.80,5.20,11.20
1003,2/11/2004 0:00:00,12/30/1899 18:00:00,1.30,1.20,1.30,92.80,92.40,92.80,5.20,10.80
1004,2/11/2004 0:00:00,12/30/1899 19:00:00,1.30,1.20,1.70,92.70,92.40,92.80,5.20,10.20
1005,2/11/2004 0:00:00,12/30/1899 20:00:00,1.30,1.20,1.60,92.60,92.40,92.80,5.20,9.90
1006,2/11/2004 0:00:00,12/30/1899 21:00:00,1.30,1.30,1.70,92.60,92.40,92.80,5.20,9.60
1007,2/11/2004 0:00:00,12/30/1899 22:00:00,1.30,1.30,1.70,92.60,92.40,92.80,5.10,10.60
1008,2/11/2004 0:00:00,12/30/1899 23:00:00,1.30,1.30,1.70,92.50,92.30,92.80,5.20,12.20
1009,2/12/2004 0:00:00,12/30/1899 0:00:00,1.40,1.30,1.70,92.50,92.30,92.80,5.20,11.20
1010,2/12/2004 0:00:00,12/30/1899 1:00:00,1.30,1.30,1.60,92.50,92.30,92.80,5.10,11.00
1011,2/12/2004 0:00:00,12/30/1899 2:00:00,1.30,1.30,1.60,92.50,92.30,92.80,5.20,11.10
1012,2/12/2004 0:00:00,12/30/1899 3:00:00,1.30,1.30,1.60,92.50,92.30,92.80,5.20,11.00
1013,2/12/2004 0:00:00,12/30/1899 4:00:00,1.30,1.20,1.60,92.50,92.30,92.80,5.20,10.70
1014,2/12/2004 0:00:00,12/30/1899 5:00:00,1.30,1.30,1.60,92.50,92.30,92.80,5.20,10.30
1015,2/12/2004 0:00:00,12/30/1899 6:00:00,1.30,1.30,1.60,92.50,88.70,92.60,5.20,9.90
1016,2/12/2004 0:00:00,12/30/1899 7:00:00,1.30,1.30,1.70,92.60,92.30,92.80,5.30,9.50
1017,2/12/2004 0:00:00,12/30/1899 8:00:00,1.30,1.20,1.60,92.60,92.30,92.80,5.20,9.40
1018,2/12/2004 0:00:00,12/30/1899 9:00:00,1.30,1.20,1.30,92.60,92.30,92.80,5.20,12.20
1019,2/12/2004 0:00:00,12/30/1899 10:00:00,1.30,1.30,1.30,92.50,92.30,92.80,5.30,18.00
1020,2/12/2004 0:00:00,12/30/1899 11:00:00,1.10,0.90,1.30,92.60,92.30,92.80,5.20,17.00
1021,2/12/2004 0:00:00,12/30/1899 12:00:00,1.10,1.00,1.30,92.60,92.40,92.80,5.20,13.50
1022,2/12/2004 0:00:00,12/30/1899 13:00:00,1.30,1.10,1.30,92.60,92.40,92.80,5.10,12.20
1023,2/12/2004 0:00:00,12/30/1899 14:00:00,1.30,1.20,1.30,92.60,92.40,92.80,5.20,11.50
1024,2/12/2004 0:00:00,12/30/1899 15:00:00,1.30,1.20,1.30,92.60,92.40,92.80,5.30,11.10
1025,2/12/2004 0:00:00,12/30/1899 16:00:00,1.20,1.10,1.30,92.60,92.40,92.80,5.20,11.20
1026,2/12/2004 0:00:00,12/30/1899 17:00:00,1.20,1.10,1.30,92.60,92.40,92.80,5.20,11.80
1027,2/12/2004 0:00:00,12/30/1899 18:00:00,1.20,1.00,1.30,92.70,92.40,92.80,5.20,10.80
1028,2/12/2004 0:00:00,12/30/1899 19:00:00,1.30,1.10,1.60,92.60,92.40,92.80,5.30,10.80
1029,2/12/2004 0:00:00,12/30/1899 20:00:00,1.20,1.10,1.60,92.60,92.40,92.80,5.20,10.40
1030,2/12/2004 0:00:00,12/30/1899 21:00:00,1.20,1.10,1.60,92.60,92.40,92.80,5.20,9.60
1031,2/12/2004 0:00:00,12/30/1899 22:00:00,1.20,1.00,1.60,92.60,92.40,92.80,5.20,9.80
1032,2/12/2004 0:00:00,12/30/1899 23:00:00,1.10,0.90,1.50,92.60,92.40,92.80,5.10,10.00
1033,2/13/2004 0:00:00,12/30/1899 0:00:00,1.20,1.00,1.40,92.50,92.40,92.80,5.10,11.50
1034,2/13/2004 0:00:00,12/30/1899 1:00:00,1.10,1.00,1.40,92.50,92.30,92.80,5.20,11.60
1035,2/13/2004 0:00:00,12/30/1899 2:00:00,1.00,0.90,1.30,92.60,92.30,92.80,5.30,11.60
1036,2/13/2004 0:00:00,12/30/1899 3:00:00,1.00,0.90,1.30,92.50,92.30,92.70,5.20,11.20
1037,2/13/2004 0:00:00,12/30/1899 4:00:00,1.10,1.00,1.30,92.50,92.40,92.70,5.20,11.00
1038,2/13/2004 0:00:00,12/30/1899 5:00:00,1.20,1.00,1.50,92.50,92.30,92.70,5.30,10.60
1039,2/13/2004 0:00:00,12/30/1899 6:00:00,1.10,1.00,1.40,92.50,92.40,92.70,5.20,10.30
1040,2/13/2004 0:00:00,12/30/1899 7:00:00,1.20,1.00,1.40,92.60,92.40,92.70,5.10,10.00
1041,2/13/2004 0:00:00,12/30/1899 8:00:00,1.20,1.00,1.40,92.60,92.30,92.90,5.10,10.00
1042,2/13/2004 0:00:00,12/30/1899 9:00:00,1.00,0.90,1.20,92.60,92.40,92.90,5.10,13.20
1043,2/13/2004 0:00:00,12/30/1899 10:00:00,1.10,0.90,1.30,92.60,92.40,92.80,5.10,18.80
1044,2/13/2004 0:00:00,12/30/1899 11:00:00,1.20,1.10,1.30,92.50,92.40,92.70,5.10,14.70
1045,2/13/2004 0:00:00,12/30/1899 12:00:00,1.30,1.20,1.30,92.60,76.40,92.90,5.10,12.30
1046,2/13/2004 0:00:00,12/30/1899 13:00:00,1.20,1.10,1.30,92.70,92.40,92.90,5.10,13.10
1047,2/13/2004 0:00:00,12/30/1899 14:00:00,1.20,1.10,1.20,92.70,92.60,92.90,5.10,13.50
1048,2/13/2004 0:00:00,12/30/1899 15:00:00,1.20,1.10,1.30,92.80,92.60,93.10,5.10,13.00
1049,2/13/2004 0:00:00,12/30/1899 16:00:00,1.20,1.10,1.30,92.80,92.60,92.90,5.20,12.60
1050,2/13/2004 0:00:00,12/30/1899 17:00:00,1.20,1.10,1.30,92.90,92.60,93.10,5.20,11.20
1051,2/13/2004 0:00:00,12/30/1899 18:00:00,1.20,1.10,1.30,92.90,92.60,93.10,5.10,11.00
1052,2/13/2004 0:00:00,12/30/1899 19:00:00,1.20,1.10,1.60,92.80,92.60,93.10,5.10,10.60
1053,2/13/2004 0:00:00,12/30/1899 20:00:00,1.20,1.10,1.60,92.80,92.60,93.10,5.10,10.40
1054,2/13/2004 0:00:00,12/30/1899 21:00:00,1.20,1.10,1.60,92.70,92.60,92.90,5.10,9.50
1055,2/13/2004 0:00:00,12/30/1899 22:00:00,1.30,1.10,1.70,92.70,92.60,92.90,5.10,12.30
1056,2/13/2004 0:00:00,12/30/1899 23:00:00,1.30,1.10,1.60,92.70,92.60,92.90,5.10,12.60
1057,2/14/2004 0:00:00,12/30/1899 0:00:00,1.20,1.10,1.50,92.70,77.40,93.10,5.10,12.60
1058,2/14/2004 0:00:00,12/30/1899 1:00:00,1.20,1.10,1.50,92.70,92.70,92.90,5.10,12.20
1059,2/14/2004 0:00:00,12/30/1899 2:00:00,1.20,0.90,1.50,92.70,92.70,93.10,5.20,11.60
1060,2/14/2004 0:00:00,12/30/1899 3:00:00,1.10,0.90,1.40,92.70,92.70,93.10,5.20,11.40
1061,2/14/2004 0:00:00,12/30/1899 4:00:00,1.10,1.00,1.50,92.70,92.60,92.90,5.20,11.10
1062,2/14/2004 0:00:00,12/30/1899 5:00:00,1.20,1.00,1.50,92.80,92.60,92.90,5.10,10.70
1063,2/14/2004 0:00:00,12/30/1899 6:00:00,1.20,1.00,1.40,92.80,92.60,92.90,5.20,10.30
1064,2/14/2004 0:00:00,12/30/1899 7:00:00,1.10,1.00,1.40,92.80,92.40,92.90,5.10,9.90
1065,2/14/2004 0:00:00,12/30/1899 8:00:00,1.10,1.00,1.30,92.40,91.80,92.90,5.10,9.80
1066,2/14/2004 0:00:00,12/30/1899 9:00:00,1.20,1.00,1.20,91.50,91.30,91.90,5.10,13.40
1067,2/14/2004 0:00:00,12/30/1899 10:00:00,1.20,1.10,1.30,91.40,91.30,91.60,5.10,18.70
1068,2/14/2004 0:00:00,12/30/1899 11:00:00,1.20,1.10,1.20,91.60,91.40,91.90,5.20,17.80
1069,2/14/2004 0:00:00,12/30/1899 12:00:00,1.20,1.10,1.20,91.80,91.60,91.90,5.10,13.80
1070,2/14/2004 0:00:00,12/30/1899 13:00:00,1.20,1.00,1.20,91.90,91.60,92.10,5.10,10.30
1071,2/14/2004 0:00:00,12/30/1899 14:00:00,1.00,0.90,1.20,92.00,91.80,92.20,5.10,11.10
1072,2/14/2004 0:00:00,12/30/1899 15:00:00,1.00,0.90,1.10,92.10,91.80,92.40,5.10,10.70
1073,2/14/2004 0:00:00,12/30/1899 16:00:00,1.10,1.00,1.30,91.90,91.80,92.10,5.10,10.00
1074,2/14/2004 0:00:00,12/30/1899 17:00:00,1.20,1.00,1.20,91.90,91.80,92.10,5.10,13.80
1075,2/14/2004 0:00:00,12/30/1899 18:00:00,1.20,1.10,1.20,91.90,91.80,92.10,5.10,14.80
1076,2/14/2004 0:00:00,12/30/1899 19:00:00,1.20,1.10,1.50,91.90,91.80,92.10,5.10,15.20
1077,2/14/2004 0:00:00,12/30/1899 20:00:00,1.20,1.10,1.60,92.00,91.80,92.10,5.10,14.20
1078,2/14/2004 0:00:00,12/30/1899 21:00:00,1.20,1.10,1.50,92.00,91.80,92.10,5.10,14.30
1079,2/14/2004 0:00:00,12/30/1899 22:00:00,1.20,1.10,1.50,92.00,91.80,92.20,5.10,15.40
1080,2/14/2004 0:00:00,12/30/1899 23:00:00,1.20,1.10,1.60,92.10,91.80,92.20,5.10,15.80
1081,2/15/2004 0:00:00,12/30/1899 0:00:00,1.20,1.10,1.60,92.10,91.90,92.20,5.10,16.00
1082,2/15/2004 0:00:00,12/30/1899 1:00:00,1.20,1.10,1.50,92.20,91.90,92.40,5.10,16.00
1083,2/15/2004 0:00:00,12/30/1899 2:00:00,1.20,1.10,1.60,92.20,92.10,92.40,5.10,16.20
1084,2/15/2004 0:00:00,12/30/1899 3:00:00,1.30,1.20,1.60,92.20,91.90,92.40,5.10,16.20
1085,2/15/2004 0:00:00,12/30/1899 4:00:00,1.30,1.20,1.60,92.20,92.10,92.40,5.10,16.30
1086,2/15/2004 0:00:00,12/30/1899 5:00:00,1.30,1.20,1.70,92.20,92.10,92.50,5.10,16.30
1087,2/15/2004 0:00:00,12/30/1899 6:00:00,1.30,1.20,1.60,92.30,92.20,92.50,5.10,16.30
1088,2/15/2004 0:00:00,12/30/1899 7:00:00,1.30,1.20,1.60,92.40,92.20,92.50,5.10,16.40
1089,2/15/2004 0:00:00,12/30/1899 8:00:00,1.30,1.20,1.60,92.40,92.10,92.50,5.10,15.10
1090,2/15/2004 0:00:00,12/30/1899 9:00:00,1.30,1.20,1.30,92.40,73.60,92.60,5.10,13.60
1091,2/15/2004 0:00:00,12/30/1899 10:00:00,1.30,1.20,1.30,92.40,92.20,92.60,5.10,13.80
1092,2/15/2004 0:00:00,12/30/1899 11:00:00,1.30,1.20,1.30,92.40,92.20,92.50,5.10,12.40
1093,2/15/2004 0:00:00,12/30/1899 12:00:00,1.30,1.20,1.30,92.30,83.50,92.50,5.10,12.70
1094,2/15/2004 0:00:00,12/30/1899 13:00:00,1.30,1.20,1.30,92.10,88.70,92.40,5.00,12.20
1095,2/15/2004 0:00:00,12/30/1899 14:00:00,1.30,1.20,1.30,92.20,73.70,92.50,5.00,12.40
1096,2/15/2004 0:00:00,12/30/1899 15:00:00,1.30,1.20,1.30,92.30,92.20,92.50,5.00,12.00
1097,2/15/2004 0:00:00,12/30/1899 16:00:00,1.30,1.20,1.30,92.40,92.20,92.50,5.00,11.80
1098,2/15/2004 0:00:00,12/30/1899 17:00:00,1.20,1.00,1.30,92.40,92.20,92.70,5.10,11.90
1099,2/15/2004 0:00:00,12/30/1899 18:00:00,1.20,1.10,1.30,92.50,92.40,92.70,5.00,11.60
1100,2/15/2004 0:00:00,12/30/1899 19:00:00,1.30,1.20,1.50,92.60,92.20,92.70,5.00,12.20
1101,2/15/2004 0:00:00,12/30/1899 20:00:00,1.30,1.10,1.50,92.50,92.20,92.70,5.00,12.00
1102,2/15/2004 0:00:00,12/30/1899 21:00:00,1.20,1.10,1.60,92.40,92.20,92.60,5.00,12.20
1103,2/15/2004 0:00:00,12/30/1899 22:00:00,1.20,1.10,1.50,92.40,92.10,92.60,5.00,11.60
1104,2/15/2004 0:00:00,12/30/1899 23:00:00,1.20,1.10,1.60,92.40,92.20,92.60,5.10,11.60
1105,2/16/2004 0:00:00,12/30/1899 0:00:00,1.30,1.20,1.60,92.40,74.80,92.60,5.10,11.90
1106,2/16/2004 0:00:00,12/30/1899 1:00:00,1.30,1.20,1.50,92.40,92.30,92.60,5.10,11.80
1107,2/16/2004 0:00:00,12/30/1899 2:00:00,1.30,1.10,1.50,92.40,92.30,92.60,5.10,11.80
1108,2/16/2004 0:00:00,12/30/1899 3:00:00,1.30,1.20,1.50,92.40,92.00,92.60,5.10,13.60
1109,2/16/2004 0:00:00,12/30/1899 4:00:00,1.30,1.20,1.60,92.40,92.10,92.60,5.10,15.40
1110,2/16/2004 0:00:00,12/30/1899 5:00:00,1.30,1.20,1.50,92.40,92.10,92.60,5.20,14.60
1111,2/16/2004 0:00:00,12/30/1899 6:00:00,1.30,1.20,1.60,92.30,92.10,92.60,5.10,13.00
1112,2/16/2004 0:00:00,12/30/1899 7:00:00,1.30,1.20,1.60,92.30,92.10,92.60,5.10,12.60
1113,2/16/2004 0:00:00,12/30/1899 8:00:00,1.30,1.20,1.50,92.30,92.10,92.60,5.10,12.30
1114,2/16/2004 0:00:00,12/30/1899 9:00:00,1.30,1.20,1.30,92.30,92.00,92.40,5.20,11.60
1115,2/16/2004 0:00:00,12/30/1899 10:00:00,1.30,1.20,1.30,92.30,92.00,92.30,5.10,12.20
1116,2/16/2004 0:00:00,12/30/1899 11:00:00,1.20,1.10,1.30,92.20,92.00,92.30,5.10,14.70
1117,2/16/2004 0:00:00,12/30/1899 12:00:00,1.20,1.10,1.30,92.10,92.00,92.30,5.10,14.70
1118,2/16/2004 0:00:00,12/30/1899 13:00:00,1.20,1.10,1.20,92.20,92.00,92.40,5.20,13.20
1119,2/16/2004 0:00:00,12/30/1899 14:00:00,1.20,1.10,1.30,92.20,92.10,92.40,5.20,13.50
1120,2/16/2004 0:00:00,12/30/1899 15:00:00,1.20,1.10,1.30,92.20,91.40,92.40,5.30,13.60
1121,2/16/2004 0:00:00,12/30/1899 16:00:00,1.20,1.10,1.30,92.20,92.10,92.40,5.30,13.00
1122,2/16/2004 0:00:00,12/30/1899 17:00:00,1.20,1.10,1.30,92.20,92.00,92.40,5.20,13.20
1123,2/16/2004 0:00:00,12/30/1899 18:00:00,1.30,1.20,1.30,92.30,92.00,92.30,5.20,13.00
1124,2/16/2004 0:00:00,12/30/1899 19:00:00,1.30,1.20,1.60,92.30,92.10,92.40,5.20,12.70
1125,2/16/2004 0:00:00,12/30/1899 20:00:00,1.30,1.20,1.60,92.30,92.10,92.40,5.20,12.00
1126,2/16/2004 0:00:00,12/30/1899 21:00:00,1.30,1.20,1.60,92.30,92.10,92.40,5.20,12.20
1127,2/16/2004 0:00:00,12/30/1899 22:00:00,1.30,1.20,1.60,92.30,92.00,92.40,5.30,12.30
1128,2/16/2004 0:00:00,12/30/1899 23:00:00,1.30,1.20,1.60,92.30,92.00,92.40,5.30,11.90
1129,2/17/2004 0:00:00,12/30/1899 0:00:00,1.30,1.20,1.60,92.20,92.10,92.40,5.30,12.60
1130,2/17/2004 0:00:00,12/30/1899 1:00:00,1.30,1.20,1.70,92.20,92.10,92.40,5.30,11.60
1131,2/17/2004 0:00:00,12/30/1899 2:00:00,1.30,1.20,1.60,92.20,92.10,92.40,5.20,12.30
1132,2/17/2004 0:00:00,12/30/1899 3:00:00,1.30,1.20,1.60,92.20,83.90,92.40,5.30,11.80
1133,2/17/2004 0:00:00,12/30/1899 4:00:00,1.30,1.20,1.70,92.30,92.10,92.40,5.20,12.00
1134,2/17/2004 0:00:00,12/30/1899 5:00:00,1.30,1.20,1.70,92.30,92.10,92.60,5.20,12.30
1135,2/17/2004 0:00:00,12/30/1899 6:00:00,1.30,1.20,1.70,92.30,92.10,92.60,5.20,11.60
1136,2/17/2004 0:00:00,12/30/1899 7:00:00,1.30,1.20,1.70,92.40,92.30,92.60,5.20,12.60
1137,2/17/2004 0:00:00,12/30/1899 8:00:00,1.30,1.20,1.70,92.40,92.30,92.60,5.30,11.80
1138,2/17/2004 0:00:00,12/30/1899 9:00:00,1.30,1.20,1.30,92.40,92.10,92.60,5.30,12.40
1139,2/17/2004 0:00:00,12/30/1899 10:00:00,1.20,0.90,1.30,92.40,92.10,92.70,5.20,11.90
1140,2/17/2004 0:00:00,12/30/1899 11:00:00,1.00,0.90,1.10,92.40,92.10,92.60,5.30,13.10
1141,2/17/2004 0:00:00,12/30/1899 12:00:00,1.00,0.90,1.10,92.30,92.10,92.60,5.20,12.40
1142,2/17/2004 0:00:00,12/30/1899 13:00:00,1.00,0.90,1.10,92.30,92.10,92.60,5.20,13.00
1143,2/17/2004 0:00:00,12/30/1899 14:00:00,1.00,0.90,1.10,92.30,92.10,92.60,5.20,12.20
1144,2/17/2004 0:00:00,12/30/1899 15:00:00,1.00,1.00,1.10,92.40,92.10,92.60,5.20,12.70
1145,2/17/2004 0:00:00,12/30/1899 16:00:00,1.00,1.00,1.10,92.40,92.10,92.60,5.20,12.60
1146,2/17/2004 0:00:00,12/30/1899 17:00:00,1.10,1.00,1.10,92.30,92.10,92.40,5.10,12.80
1147,2/17/2004 0:00:00,12/30/1899 18:00:00,1.10,1.00,1.30,92.30,92.10,92.40,5.20,12.60
1148,2/17/2004 0:00:00,12/30/1899 19:00:00,1.10,1.10,1.50,92.30,92.10,92.40,5.20,12.40
1149,2/17/2004 0:00:00,12/30/1899 20:00:00,1.20,1.10,1.50,92.30,92.10,92.40,5.10,12.60
1150,2/17/2004 0:00:00,12/30/1899 21:00:00,1.10,1.00,1.50,92.30,92.10,92.40,5.10,12.20
1151,2/17/2004 0:00:00,12/30/1899 22:00:00,1.20,1.10,1.40,92.30,92.10,92.40,5.20,12.00
1152,2/17/2004 0:00:00,12/30/1899 23:00:00,1.20,1.10,1.50,92.20,92.10,92.40,5.20,12.30
1153,2/18/2004 0:00:00,12/30/1899 0:00:00,1.20,1.10,1.50,92.30,92.10,92.40,5.10,12.40
1154,2/18/2004 0:00:00,12/30/1899 1:00:00,1.20,1.10,1.40,92.40,92.10,92.60,5.20,11.90
1155,2/18/2004 0:00:00,12/30/1899 2:00:00,1.20,1.10,1.50,92.40,92.30,92.60,5.20,12.00
1156,2/18/2004 0:00:00,12/30/1899 3:00:00,1.20,1.10,1.50,92.50,92.30,92.70,5.30,12.30
1157,2/18/2004 0:00:00,12/30/1899 4:00:00,1.20,1.10,1.50,92.50,92.30,92.70,5.20,12.00
1158,2/18/2004 0:00:00,12/30/1899 5:00:00,1.20,1.10,1.50,92.70,92.40,92.90,5.20,12.20
1159,2/18/2004 0:00:00,12/30/1899 6:00:00,1.20,1.10,1.40,92.70,92.60,92.90,5.30,12.70
1160,2/18/2004 0:00:00,12/30/1899 7:00:00,1.20,1.10,1.50,92.70,92.60,93.00,5.20,11.90
1161,2/18/2004 0:00:00,12/30/1899 8:00:00,1.20,1.10,1.40,92.80,92.60,93.00,5.20,12.20
1162,2/18/2004 0:00:00,12/30/1899 9:00:00,1.20,1.10,1.20,92.70,92.60,93.00,5.30,12.20
1163,2/18/2004 0:00:00,12/30/1899 10:00:00,1.10,0.90,1.30,92.80,92.60,93.40,5.20,11.50
1164,2/18/2004 0:00:00,12/30/1899 11:00:00,1.20,1.10,1.30,92.80,92.60,93.00,5.20,11.80
1165,2/18/2004 0:00:00,12/30/1899 12:00:00,1.30,1.20,1.30,92.90,92.70,93.20,5.20,12.20
1166,2/18/2004 0:00:00,12/30/1899 13:00:00,1.30,1.20,1.30,93.10,92.90,93.30,5.10,11.90
1167,2/18/2004 0:00:00,12/30/1899 14:00:00,1.30,1.20,1.30,93.20,93.00,93.50,5.20,12.40
1168,2/18/2004 0:00:00,12/30/1899 15:00:00,1.30,1.20,1.30,93.30,91.20,93.50,5.10,12.80
1169,2/18/2004 0:00:00,12/30/1899 16:00:00,1.30,1.20,1.30,93.40,93.20,93.70,5.20,12.20
1170,2/18/2004 0:00:00,12/30/1899 17:00:00,1.30,1.20,1.30,93.50,93.30,93.70,5.20,12.30
1171,2/18/2004 0:00:00,12/30/1899 18:00:00,1.30,1.20,1.40,93.50,93.30,93.70,5.20,12.60
1172,2/18/2004 0:00:00,12/30/1899 19:00:00,1.30,1.20,1.60,93.50,93.30,93.70,5.10,11.50
1173,2/18/2004 0:00:00,12/30/1899 20:00:00,1.30,1.20,1.70,93.60,93.30,93.70,5.20,11.90
1174,2/18/2004 0:00:00,12/30/1899 21:00:00,1.30,1.20,1.60,93.60,93.30,93.70,5.20,12.30
1175,2/18/2004 0:00:00,12/30/1899 22:00:00,1.30,1.20,1.60,93.70,93.30,93.70,5.10,11.60
1176,2/18/2004 0:00:00,12/30/1899 23:00:00,1.30,1.20,1.60,93.70,93.50,93.80,5.20,11.90
1177,2/19/2004 0:00:00,12/30/1899 0:00:00,1.30,1.20,1.70,93.70,93.50,93.80,5.20,11.80
1178,2/19/2004 0:00:00,12/30/1899 1:00:00,1.30,1.20,1.70,93.70,93.50,93.80,5.20,11.50
1179,2/19/2004 0:00:00,12/30/1899 2:00:00,1.30,1.20,1.60,93.70,93.30,93.80,5.20,12.00
1180,2/19/2004 0:00:00,12/30/1899 3:00:00,1.30,1.20,1.50,93.70,93.30,93.70,5.20,11.40
1181,2/19/2004 0:00:00,12/30/1899 4:00:00,1.30,1.20,1.50,93.60,69.10,93.80,5.20,11.60
1182,2/19/2004 0:00:00,12/30/1899 5:00:00,1.30,1.20,1.70,93.60,93.30,93.80,5.20,12.00
1183,2/19/2004 0:00:00,12/30/1899 6:00:00,1.30,1.20,1.60,93.50,93.20,93.70,5.20,11.50
1184,2/19/2004 0:00:00,12/30/1899 7:00:00,1.30,1.20,1.70,93.50,93.20,93.70,5.20,12.00
1185,2/19/2004 0:00:00,12/30/1899 8:00:00,1.30,1.20,1.50,93.30,93.30,93.70,5.20,11.20
1186,2/19/2004 0:00:00,12/30/1899 9:00:00,1.30,1.20,1.30,93.30,93.20,93.70,5.10,14.30
1187,2/19/2004 0:00:00,12/30/1899 10:00:00,1.30,1.00,1.30,93.30,93.00,93.50,5.20,16.80
1188,2/19/2004 0:00:00,12/30/1899 11:00:00,1.00,0.90,1.30,93.30,92.90,93.50,5.10,14.20
1189,2/19/2004 0:00:00,12/30/1899 12:00:00,1.30,1.20,1.30,93.20,93.00,93.30,5.20,14.00
1190,2/19/2004 0:00:00,12/30/1899 13:00:00,1.30,1.20,1.30,93.20,93.00,93.30,5.10,14.70
1191,2/19/2004 0:00:00,12/30/1899 14:00:00,1.30,1.10,1.30,93.30,93.00,93.50,5.20,14.80
1192,2/19/2004 0:00:00,12/30/1899 15:00:00,1.30,1.20,1.30,93.20,93.00,93.30,5.20,14.00
1193,2/19/2004 0:00:00,12/30/1899 16:00:00,1.30,1.20,1.30,93.10,92.90,93.30,5.10,13.60
1194,2/19/2004 0:00:00,12/30/1899 17:00:00,1.20,1.10,1.30,93.00,69.20,93.20,5.20,13.40
1195,2/19/2004 0:00:00,12/30/1899 18:00:00,1.20,1.20,1.30,93.00,92.90,93.20,5.10,12.60
1196,2/19/2004 0:00:00,12/30/1899 19:00:00,1.30,1.10,1.40,93.00,92.90,93.20,5.10,12.30
1197,2/19/2004 0:00:00,12/30/1899 20:00:00,1.30,1.20,1.50,92.90,92.70,93.00,5.10,12.40
1198,2/19/2004 0:00:00,12/30/1899 21:00:00,1.30,1.20,1.50,92.80,92.70,93.00,5.10,11.50
1199,2/19/2004 0:00:00,12/30/1899 22:00:00,1.30,1.20,1.50,92.70,92.60,93.00,5.10,11.50
1200,2/19/2004 0:00:00,12/30/1899 23:00:00,1.30,1.20,1.60,92.70,92.60,92.90,5.10,12.00
1201,2/20/2004 0:00:00,12/30/1899 0:00:00,1.30,1.20,1.60,92.70,92.60,93.00,5.10,11.20
1202,2/20/2004 0:00:00,12/30/1899 1:00:00,1.30,1.20,1.70,92.70,92.40,92.90,5.10,11.80
1203,2/20/2004 0:00:00,12/30/1899 2:00:00,1.30,1.20,1.60,92.70,92.40,92.90,5.10,11.10
1204,2/20/2004 0:00:00,12/30/1899 3:00:00,1.30,1.20,1.60,92.70,92.60,92.90,5.20,11.40
1205,2/20/2004 0:00:00,12/30/1899 4:00:00,1.30,1.20,1.60,92.70,92.40,92.90,5.20,11.60
1206,2/20/2004 0:00:00,12/30/1899 5:00:00,1.30,1.10,1.60,92.60,92.40,92.70,5.20,11.00
1207,2/20/2004 0:00:00,12/30/1899 6:00:00,1.20,1.10,1.60,92.60,92.40,92.70,5.20,11.50
1208,2/20/2004 0:00:00,12/30/1899 7:00:00,1.20,1.10,1.50,92.60,92.40,92.70,5.30,11.00
1209,2/20/2004 0:00:00,12/30/1899 8:00:00,1.20,1.10,1.40,92.60,92.40,92.70,5.20,11.00
1210,2/20/2004 0:00:00,12/30/1899 9:00:00,1.20,1.10,1.30,92.40,92.40,92.70,5.30,11.40
1211,2/20/2004 0:00:00,12/30/1899 10:00:00,1.10,0.90,1.20,92.60,92.40,92.90,5.20,11.10
1212,2/20/2004 0:00:00,12/30/1899 11:00:00,1.00,0.90,1.10,92.60,92.40,92.90,5.20,11.60
1213,2/20/2004 0:00:00,12/30/1899 12:00:00,1.10,0.90,1.30,92.60,92.40,92.70,5.20,11.50
1214,2/20/2004 0:00:00,12/30/1899 13:00:00,1.20,1.10,1.30,92.60,92.40,92.70,5.20,11.40
1215,2/20/2004 0:00:00,12/30/1899 14:00:00,1.20,1.10,1.20,92.70,92.40,92.70,5.20,11.80
1216,2/20/2004 0:00:00,12/30/1899 15:00:00,1.20,1.10,1.30,92.60,92.40,92.90,5.20,12.00
1217,2/20/2004 0:00:00,12/30/1899 16:00:00,1.20,1.10,1.30,92.60,92.40,92.90,5.20,11.60
1218,2/20/2004 0:00:00,12/30/1899 17:00:00,1.20,1.10,1.30,92.60,92.50,92.90,5.20,11.40
1219,2/20/2004 0:00:00,12/30/1899 18:00:00,1.20,1.10,1.20,92.60,92.50,93.00,5.20,11.80
1220,2/20/2004 0:00:00,12/30/1899 19:00:00,1.20,1.10,1.50,92.60,92.50,92.90,5.10,11.20
1221,2/20/2004 0:00:00,12/30/1899 20:00:00,1.20,1.10,1.50,92.50,92.40,92.90,5.10,11.50
1222,2/20/2004 0:00:00,12/30/1899 21:00:00,1.20,1.10,1.50,92.50,92.40,92.90,5.10,10.80
1223,2/20/2004 0:00:00,12/30/1899 22:00:00,1.10,1.00,1.40,92.60,92.40,92.90,5.10,11.40
1224,2/20/2004 0:00:00,12/30/1899 23:00:00,1.30,1.10,1.60,92.70,92.40,93.00,5.10,11.60
1225,2/21/2004 0:00:00,12/30/1899 0:00:00,1.20,1.10,1.50,92.70,92.40,92.90,5.10,11.40
1226,2/21/2004 0:00:00,12/30/1899 1:00:00,1.20,1.00,1.50,92.80,92.50,93.00,5.20,10.70
1227,2/21/2004 0:00:00,12/30/1899 2:00:00,1.20,1.10,1.50,92.80,92.50,93.00,5.20,11.60
1228,2/21/2004 0:00:00,12/30/1899 3:00:00,1.20,1.10,1.50,92.80,92.50,93.00,5.20,12.80
1229,2/21/2004 0:00:00,12/30/1899 4:00:00,1.20,1.00,1.50,92.70,92.70,93.00,5.20,12.80
1230,2/21/2004 0:00:00,12/30/1899 5:00:00,1.10,1.00,1.30,92.80,92.70,93.20,5.20,12.70
1231,2/21/2004 0:00:00,12/30/1899 6:00:00,1.10,0.90,1.40,92.80,92.70,93.00,5.20,12.30
1232,2/21/2004 0:00:00,12/30/1899 7:00:00,1.10,1.00,1.40,92.80,92.70,93.20,5.30,12.00
1233,2/21/2004 0:00:00,12/30/1899 8:00:00,1.00,0.90,1.10,92.80,92.70,93.00,5.20,12.20
1234,2/21/2004 0:00:00,12/30/1899 9:00:00,1.10,0.90,1.20,92.80,92.70,93.00,5.20,16.80
1235,2/21/2004 0:00:00,12/30/1899 10:00:00,1.00,0.90,1.10,92.80,92.70,93.00,5.20,19.60
1236,2/21/2004 0:00:00,12/30/1899 11:00:00,1.10,1.00,1.30,92.90,92.70,93.20,5.20,17.00
1237,2/21/2004 0:00:00,12/30/1899 12:00:00,1.10,1.00,1.30,92.90,92.80,93.20,5.10,13.00
1238,2/21/2004 0:00:00,12/30/1899 13:00:00,1.20,1.10,1.30,93.00,70.20,93.20,5.10,13.10
1239,2/21/2004 0:00:00,12/30/1899 14:00:00,1.10,1.00,1.20,93.10,90.40,93.30,5.10,13.20
1240,2/21/2004 0:00:00,12/30/1899 15:00:00,1.10,1.00,1.20,93.20,70.70,93.30,5.10,12.70
1241,2/21/2004 0:00:00,12/30/1899 16:00:00,1.10,1.00,1.20,93.20,93.00,93.30,5.10,11.90
1242,2/21/2004 0:00:00,12/30/1899 17:00:00,1.00,1.00,1.10,93.20,93.00,93.30,5.20,11.90
1243,2/21/2004 0:00:00,12/30/1899 18:00:00,1.10,1.00,1.20,93.20,93.00,93.30,5.20,12.40
1244,2/21/2004 0:00:00,12/30/1899 19:00:00,1.20,1.10,1.50,93.20,93.00,93.30,5.10,11.60
1245,2/21/2004 0:00:00,12/30/1899 20:00:00,1.20,1.10,1.50,93.20,93.00,93.30,5.10,11.40
1246,2/21/2004 0:00:00,12/30/1899 21:00:00,1.20,1.10,1.50,93.10,92.80,93.30,5.10,11.40
1247,2/21/2004 0:00:00,12/30/1899 22:00:00,1.20,1.10,1.50,93.10,92.80,93.30,5.10,13.00
1248,2/21/2004 0:00:00,12/30/1899 23:00:00,1.20,1.10,1.50,93.10,92.80,93.30,5.10,14.00
1249,2/22/2004 0:00:00,12/30/1899 0:00:00,1.20,1.00,1.50,93.00,92.80,93.30,5.10,14.40
1250,2/22/2004 0:00:00,12/30/1899 1:00:00,1.10,1.00,1.40,93.00,92.80,93.30,5.20,14.60
1251,2/22/2004 0:00:00,12/30/1899 2:00:00,1.20,1.00,1.40,93.00,92.80,93.30,5.20,14.20
1252,2/22/2004 0:00:00,12/30/1899 3:00:00,1.20,1.00,1.50,93.00,92.80,93.30,5.10,13.80
1253,2/22/2004 0:00:00,12/30/1899 4:00:00,1.20,1.00,1.50,93.00,92.80,93.20,5.20,13.40
1254,2/22/2004 0:00:00,12/30/1899 5:00:00,1.10,0.90,1.40,93.00,92.80,93.30,5.10,12.80
1255,2/22/2004 0:00:00,12/30/1899 6:00:00,1.20,1.00,1.40,92.90,76.60,93.20,5.20,12.40
1256,2/22/2004 0:00:00,12/30/1899 7:00:00,1.20,1.00,1.50,93.00,92.70,93.20,5.20,12.00
1257,2/22/2004 0:00:00,12/30/1899 8:00:00,1.00,0.90,1.20,93.00,92.80,93.20,5.20,11.80
1258,2/22/2004 0:00:00,12/30/1899 9:00:00,1.10,0.90,1.20,93.00,92.70,93.20,5.10,17.00
1259,2/22/2004 0:00:00,12/30/1899 10:00:00,1.20,1.10,1.20,93.00,92.70,93.20,5.10,21.20
1260,2/22/2004 0:00:00,12/30/1899 11:00:00,1.10,1.10,1.20,93.00,92.70,93.20,5.10,17.40
1261,2/22/2004 0:00:00,12/30/1899 12:00:00,1.20,1.10,1.30,93.00,88.20,93.20,5.10,13.50
1262,2/22/2004 0:00:00,12/30/1899 13:00:00,1.20,1.00,1.30,93.00,92.80,93.30,5.10,12.80
1263,2/22/2004 0:00:00,12/30/1899 14:00:00,1.10,0.90,1.30,93.20,92.80,93.30,5.10,12.80
1264,2/22/2004 0:00:00,12/30/1899 15:00:00,1.10,1.10,1.20,93.20,93.00,93.30,5.10,12.70
1265,2/22/2004 0:00:00,12/30/1899 16:00:00,1.10,1.00,1.20,93.30,93.00,93.30,5.20,12.40
1266,2/22/2004 0:00:00,12/30/1899 17:00:00,1.20,1.10,1.20,93.30,93.20,93.50,5.20,12.30
1267,2/22/2004 0:00:00,12/30/1899 18:00:00,1.10,1.10,1.20,93.30,93.20,93.50,5.20,11.80
1268,2/22/2004 0:00:00,12/30/1899 19:00:00,1.20,1.10,1.30,93.30,93.00,93.50,5.20,11.10
1269,2/22/2004 0:00:00,12/30/1899 20:00:00,1.20,1.10,1.40,93.20,92.80,93.30,5.10,11.40
1270,2/22/2004 0:00:00,12/30/1899 21:00:00,1.30,1.20,1.60,93.10,92.80,93.30,5.20,11.20
1271,2/22/2004 0:00:00,12/30/1899 22:00:00,1.20,1.10,1.40,93.00,92.80,93.20,5.10,11.10
1272,2/22/2004 0:00:00,12/30/1899 23:00:00,1.20,1.10,1.50,92.90,92.80,93.20,5.20,10.70
1273,2/23/2004 0:00:00,12/30/1899 0:00:00,1.20,1.10,1.40,93.00,92.80,93.00,5.20,11.40
1274,2/23/2004 0:00:00,12/30/1899 1:00:00,1.20,1.10,1.40,92.90,92.70,93.00,5.20,11.00
1275,2/23/2004 0:00:00,12/30/1899 2:00:00,1.20,1.10,1.40,93.00,92.70,93.00,5.20,10.40
1276,2/23/2004 0:00:00,12/30/1899 3:00:00,1.20,1.10,1.40,92.90,92.70,93.20,5.20,10.40
1277,2/23/2004 0:00:00,12/30/1899 4:00:00,1.20,1.10,1.60,92.90,92.70,93.00,5.10,10.40
1278,2/23/2004 0:00:00,12/30/1899 5:00:00,1.30,1.10,1.60,92.90,92.70,93.00,5.20,10.70
1279,2/23/2004 0:00:00,12/30/1899 6:00:00,1.30,1.10,1.60,92.90,92.70,93.00,5.20,13.90
1280,2/23/2004 0:00:00,12/30/1899 7:00:00,1.20,1.10,1.50,92.90,92.70,93.00,5.20,14.80
1281,2/23/2004 0:00:00,12/30/1899 8:00:00,1.20,1.10,1.30,92.90,92.70,93.20,5.20,13.20
1282,2/23/2004 0:00:00,12/30/1899 9:00:00,1.20,1.10,1.30,92.80,71.50,93.00,5.10,12.20
1283,2/23/2004 0:00:00,12/30/1899 10:00:00,1.20,1.10,1.30,92.80,92.80,93.20,5.10,11.40
1284,2/23/2004 0:00:00,12/30/1899 11:00:00,1.20,1.10,1.30,92.90,92.80,93.20,5.20,14.20
1285,2/23/2004 0:00:00,12/30/1899 12:00:00,1.20,1.10,1.30,93.00,92.70,93.20,5.10,12.20
1286,2/23/2004 0:00:00,12/30/1899 13:00:00,1.20,1.10,1.30,93.00,72.90,93.20,5.10,12.20
1287,2/23/2004 0:00:00,12/30/1899 14:00:00,1.20,1.20,1.30,93.10,92.80,93.30,5.20,12.70
1288,2/23/2004 0:00:00,12/30/1899 15:00:00,1.30,1.20,1.30,93.20,93.00,93.30,5.10,12.80
1289,2/23/2004 0:00:00,12/30/1899 16:00:00,1.30,1.20,1.30,93.20,93.00,93.50,5.10,12.30
1290,2/23/2004 0:00:00,12/30/1899 17:00:00,1.30,1.20,1.30,93.20,93.00,93.50,5.20,12.20
1291,2/23/2004 0:00:00,12/30/1899 18:00:00,1.30,1.20,1.30,93.30,93.20,93.50,5.20,12.00
1292,2/23/2004 0:00:00,12/30/1899 19:00:00,1.30,1.20,1.50,93.20,93.20,93.50,5.10,12.00
1293,2/23/2004 0:00:00,12/30/1899 20:00:00,1.30,1.20,1.50,93.20,93.00,93.50,5.10,11.80
1294,2/23/2004 0:00:00,12/30/1899 21:00:00,1.30,1.20,1.50,93.20,92.40,93.30,5.20,11.20
1295,2/23/2004 0:00:00,12/30/1899 22:00:00,1.30,1.20,1.50,93.10,93.00,93.30,5.10,11.90
1296,2/23/2004 0:00:00,12/30/1899 23:00:00,1.30,1.20,1.50,93.10,92.80,93.30,5.20,11.20
1297,2/24/2004 0:00:00,12/30/1899 0:00:00,1.30,1.20,1.50,93.10,73.40,93.30,5.20,11.60
1298,2/24/2004 0:00:00,12/30/1899 1:00:00,1.30,1.20,1.40,93.00,93.00,93.30,5.20,10.70
1299,2/24/2004 0:00:00,12/30/1899 2:00:00,1.30,1.20,1.50,93.10,92.80,93.30,5.20,11.00
1300,2/24/2004 0:00:00,12/30/1899 3:00:00,1.30,1.20,1.50,93.10,92.80,93.30,5.20,11.50
1301,2/24/2004 0:00:00,12/30/1899 4:00:00,1.20,1.20,1.50,93.20,92.80,93.30,5.20,13.20
1302,2/24/2004 0:00:00,12/30/1899 5:00:00,1.30,1.20,1.50,93.20,93.00,93.30,5.20,14.20
1303,2/24/2004 0:00:00,12/30/1899 6:00:00,1.30,1.20,1.40,93.20,92.80,93.30,5.20,14.20
1304,2/24/2004 0:00:00,12/30/1899 7:00:00,1.20,1.10,1.40,93.20,92.80,93.30,5.20,14.30
1305,2/24/2004 0:00:00,12/30/1899 8:00:00,1.20,1.20,1.30,93.20,93.00,93.30,5.10,14.40
1306,2/24/2004 0:00:00,12/30/1899 9:00:00,1.20,1.10,1.30,93.10,92.80,93.30,5.20,13.20
1307,2/24/2004 0:00:00,12/30/1899 10:00:00,1.20,1.10,1.30,93.00,92.80,93.30,5.20,12.00
1308,2/24/2004 0:00:00,12/30/1899 11:00:00,1.10,0.90,1.30,93.10,92.80,93.30,5.20,13.50
1309,2/24/2004 0:00:00,12/30/1899 12:00:00,1.20,0.90,1.30,93.10,92.90,93.20,5.10,12.40
1310,2/24/2004 0:00:00,12/30/1899 13:00:00,1.20,1.10,1.30,93.10,87.80,93.30,5.10,12.80
1311,2/24/2004 0:00:00,12/30/1899 14:00:00,1.20,1.10,1.30,93.20,93.00,93.50,5.10,12.80
1312,2/24/2004 0:00:00,12/30/1899 15:00:00,1.20,1.00,1.20,93.30,93.20,93.50,5.10,12.20
1313,2/24/2004 0:00:00,12/30/1899 16:00:00,1.10,1.00,1.30,93.30,93.00,93.30,5.20,11.90
1314,2/24/2004 0:00:00,12/30/1899 17:00:00,1.20,1.20,1.30,93.20,93.00,93.30,5.20,12.40
1315,2/24/2004 0:00:00,12/30/1899 18:00:00,1.20,1.20,1.30,93.10,93.00,93.30,5.10,12.00
1316,2/24/2004 0:00:00,12/30/1899 19:00:00,1.30,1.10,1.50,93.10,92.90,93.30,5.20,11.60
1317,2/24/2004 0:00:00,12/30/1899 20:00:00,1.30,1.20,1.50,93.10,92.80,93.30,5.10,11.80
1318,2/24/2004 0:00:00,12/30/1899 21:00:00,1.30,1.20,1.50,93.00,92.80,93.20,5.10,11.60
1319,2/24/2004 0:00:00,12/30/1899 22:00:00,1.30,1.20,1.50,93.00,92.80,93.20,5.10,11.20
1320,2/24/2004 0:00:00,12/30/1899 23:00:00,1.30,1.20,1.60,93.00,92.70,93.20,5.20,11.60
1321,2/25/2004 0:00:00,12/30/1899 0:00:00,1.30,1.20,1.60,92.90,84.20,93.20,5.10,11.40
1322,2/25/2004 0:00:00,12/30/1899 1:00:00,1.30,1.20,1.60,92.90,92.70,93.20,5.10,11.20
1323,2/25/2004 0:00:00,12/30/1899 2:00:00,1.30,1.20,1.60,92.90,72.30,93.20,5.10,11.80
1324,2/25/2004 0:00:00,12/30/1899 3:00:00,1.30,1.20,1.50,92.90,73.00,93.20,5.10,11.10
1325,2/25/2004 0:00:00,12/30/1899 4:00:00,1.30,1.20,1.60,93.00,92.70,93.20,5.20,11.60
1326,2/25/2004 0:00:00,12/30/1899 5:00:00,1.30,1.20,1.60,92.90,72.20,93.20,5.20,11.40
1327,2/25/2004 0:00:00,12/30/1899 6:00:00,1.30,1.20,1.50,93.00,92.70,93.00,5.20,11.20
1328,2/25/2004 0:00:00,12/30/1899 7:00:00,1.30,1.20,1.50,92.90,92.50,93.00,5.20,11.60
1329,2/25/2004 0:00:00,12/30/1899 8:00:00,1.30,1.20,1.30,92.90,92.50,93.00,5.10,10.80
1330,2/25/2004 0:00:00,12/30/1899 9:00:00,1.30,1.20,1.30,92.80,90.80,93.00,5.10,12.20
1331,2/25/2004 0:00:00,12/30/1899 10:00:00,1.30,1.20,1.30,92.70,92.50,93.00,5.10,11.60
1332,2/25/2004 0:00:00,12/30/1899 11:00:00,1.30,1.20,1.30,92.80,92.50,93.00,5.10,11.60
1333,2/25/2004 0:00:00,12/30/1899 12:00:00,1.10,0.90,1.30,92.80,92.50,93.00,5.10,11.50
1334,2/25/2004 0:00:00,12/30/1899 13:00:00,1.30,1.20,1.30,92.90,92.50,93.00,5.10,11.10
1335,2/25/2004 0:00:00,12/30/1899 14:00:00,1.30,1.20,1.30,93.00,92.70,93.20,5.10,11.20
1336,2/25/2004 0:00:00,12/30/1899 15:00:00,1.30,1.20,1.30,93.00,92.90,93.20,5.10,11.60
1337,2/25/2004 0:00:00,12/30/1899 16:00:00,1.30,1.20,1.30,93.20,81.00,93.30,5.10,11.60
1338,2/25/2004 0:00:00,12/30/1899 17:00:00,1.30,1.20,1.30,93.20,93.00,93.30,5.10,11.20
1339,2/25/2004 0:00:00,12/30/1899 18:00:00,1.30,1.20,1.30,93.20,93.00,93.30,5.10,11.40
1340,2/25/2004 0:00:00,12/30/1899 19:00:00,1.30,1.20,1.60,93.30,93.00,93.50,5.10,11.60
1341,2/25/2004 0:00:00,12/30/1899 20:00:00,1.30,1.20,1.60,93.30,93.20,93.50,5.10,11.10
1342,2/25/2004 0:00:00,12/30/1899 21:00:00,1.30,1.30,1.60,93.30,71.60,93.50,5.10,11.10
1343,2/25/2004 0:00:00,12/30/1899 22:00:00,1.30,1.30,1.60,93.40,93.30,93.60,5.10,11.40
1344,2/25/2004 0:00:00,12/30/1899 23:00:00,1.30,1.30,1.60,93.50,93.30,93.80,5.10,11.10
1345,2/26/2004 0:00:00,12/30/1899 0:00:00,1.30,1.20,1.60,93.60,93.50,93.80,5.10,10.60
1346,2/26/2004 0:00:00,12/30/1899 1:00:00,1.30,1.20,1.60,93.60,93.50,93.80,5.10,11.00
1347,2/26/2004 0:00:00,12/30/1899 2:00:00,1.30,1.20,1.60,93.60,93.50,93.80,5.10,10.60
1348,2/26/2004 0:00:00,12/30/1899 3:00:00,1.30,1.20,1.60,93.60,88.40,93.80,5.10,10.70
1349,2/26/2004 0:00:00,12/30/1899 4:00:00,1.30,1.20,1.60,93.60,93.60,94.00,5.10,11.10
1350,2/26/2004 0:00:00,12/30/1899 5:00:00,1.30,1.20,1.60,93.70,93.60,94.00,5.10,10.40
1351,2/26/2004 0:00:00,12/30/1899 6:00:00,1.30,1.20,1.60,93.80,79.80,94.00,5.10,10.80
1352,2/26/2004 0:00:00,12/30/1899 7:00:00,1.30,1.20,1.60,93.80,93.60,94.00,5.10,11.00
1353,2/26/2004 0:00:00,12/30/1899 8:00:00,1.30,1.20,1.50,93.80,93.60,94.00,5.10,10.40
1354,2/26/2004 0:00:00,12/30/1899 9:00:00,1.30,1.20,1.30,93.80,93.80,94.00,5.00,10.80
1355,2/26/2004 0:00:00,12/30/1899 10:00:00,1.30,1.20,1.30,93.90,93.60,94.10,5.10,11.10
1356,2/26/2004 0:00:00,12/30/1899 11:00:00,1.30,1.20,1.30,94.00,94.00,94.10,5.10,10.60
1357,2/26/2004 0:00:00,12/30/1899 12:00:00,1.30,1.20,1.30,94.00,94.00,94.30,5.10,10.80
1358,2/26/2004 0:00:00,12/30/1899 13:00:00,1.30,1.20,1.30,94.10,94.00,94.40,5.10,11.10
1359,2/26/2004 0:00:00,12/30/1899 14:00:00,1.30,1.20,1.30,94.20,93.90,94.40,5.10,11.00
1360,2/26/2004 0:00:00,12/30/1899 15:00:00,1.30,1.20,1.30,94.30,94.10,94.40,5.10,11.50
1361,2/26/2004 0:00:00,12/30/1899 16:00:00,1.30,1.20,1.30,94.30,94.10,94.30,5.10,11.00
1362,2/26/2004 0:00:00,12/30/1899 17:00:00,1.30,1.20,1.30,94.30,93.90,94.30,5.10,11.00
1363,2/26/2004 0:00:00,12/30/1899 18:00:00,1.30,1.20,1.30,94.20,93.90,94.30,5.10,11.20
1364,2/26/2004 0:00:00,12/30/1899 19:00:00,1.30,1.20,1.60,94.10,93.90,94.30,5.10,10.40
1365,2/26/2004 0:00:00,12/30/1899 20:00:00,1.30,1.20,1.50,94.10,93.80,94.30,5.10,11.10
1366,2/26/2004 0:00:00,12/30/1899 21:00:00,1.30,1.20,1.60,94.10,93.80,94.30,5.10,10.40
1367,2/26/2004 0:00:00,12/30/1899 22:00:00,1.30,1.20,1.60,94.00,93.60,94.10,5.10,11.10
1368,2/26/2004 0:00:00,12/30/1899 23:00:00,1.30,1.20,1.50,93.80,93.60,94.00,5.10,11.00
1369,2/27/2004 0:00:00,12/30/1899 0:00:00,1.30,1.20,1.60,93.60,93.50,93.80,5.10,10.30
1370,2/27/2004 0:00:00,12/30/1899 1:00:00,1.30,1.20,1.60,93.50,93.30,93.60,5.10,10.80
1371,2/27/2004 0:00:00,12/30/1899 2:00:00,1.30,1.20,1.60,93.40,93.20,93.60,5.10,10.30
1372,2/27/2004 0:00:00,12/30/1899 3:00:00,1.30,1.20,1.60,93.30,93.20,93.60,5.10,10.80
1373,2/27/2004 0:00:00,12/30/1899 4:00:00,1.30,1.20,1.70,93.30,93.20,93.60,5.10,10.70
1374,2/27/2004 0:00:00,12/30/1899 5:00:00,1.30,1.20,1.50,93.30,93.20,93.50,5.10,11.00
1375,2/27/2004 0:00:00,12/30/1899 6:00:00,1.30,1.20,1.60,93.30,93.00,93.50,5.10,10.80
1376,2/27/2004 0:00:00,12/30/1899 7:00:00,1.30,1.20,1.60,93.30,93.00,93.30,5.10,11.10
1377,2/27/2004 0:00:00,12/30/1899 8:00:00,1.30,1.20,1.30,93.20,93.00,93.30,5.10,11.00
1378,2/27/2004 0:00:00,12/30/1899 9:00:00,1.30,1.30,1.30,93.20,93.00,93.30,5.10,10.60
1379,2/27/2004 0:00:00,12/30/1899 10:00:00,1.30,1.30,1.30,93.20,93.00,93.30,5.10,13.40
1380,2/27/2004 0:00:00,12/30/1899 11:00:00,1.30,1.20,1.30,93.20,93.00,93.30,5.10,14.00
1381,2/27/2004 0:00:00,12/30/1899 12:00:00,1.30,1.20,1.30,93.30,93.00,93.30,5.10,12.60
1382,2/27/2004 0:00:00,12/30/1899 13:00:00,1.30,1.20,1.30,93.30,93.00,93.50,5.10,13.00
1383,2/27/2004 0:00:00,12/30/1899 14:00:00,1.30,1.20,1.30,93.30,93.20,93.50,5.00,12.80
1384,2/27/2004 0:00:00,12/30/1899 15:00:00,1.30,1.20,1.30,93.30,93.20,93.50,5.10,12.60
1385,2/27/2004 0:00:00,12/30/1899 16:00:00,1.30,1.20,1.30,93.50,93.30,93.60,5.10,12.00
1386,2/27/2004 0:00:00,12/30/1899 17:00:00,1.20,1.10,1.30,93.50,93.30,93.60,5.10,11.90
1387,2/27/2004 0:00:00,12/30/1899 18:00:00,1.30,1.20,1.30,93.50,93.20,93.60,5.10,11.90
1388,2/27/2004 0:00:00,12/30/1899 19:00:00,1.30,1.20,1.60,93.40,93.20,93.50,5.10,11.10
1389,2/27/2004 0:00:00,12/30/1899 20:00:00,1.30,1.20,1.60,93.40,93.20,93.50,5.10,10.80
1390,2/27/2004 0:00:00,12/30/1899 21:00:00,1.30,1.20,1.50,93.50,93.30,93.60,5.10,11.00
1391,2/27/2004 0:00:00,12/30/1899 22:00:00,1.30,1.20,1.50,93.50,93.30,93.60,5.10,11.00
1392,2/27/2004 0:00:00,12/30/1899 23:00:00,1.30,1.30,1.60,93.60,93.30,93.60,5.10,10.30
1393,2/28/2004 0:00:00,12/30/1899 0:00:00,1.30,1.20,1.60,93.60,93.30,93.60,5.10,10.60
1394,2/28/2004 0:00:00,12/30/1899 1:00:00,1.30,1.20,1.60,93.60,93.30,93.80,5.20,10.70
1395,2/28/2004 0:00:00,12/30/1899 2:00:00,1.30,1.20,1.60,93.60,93.30,93.80,5.10,10.40
1396,2/28/2004 0:00:00,12/30/1899 3:00:00,1.30,1.20,1.60,93.60,93.30,93.80,5.10,10.00
1397,2/28/2004 0:00:00,12/30/1899 4:00:00,1.30,1.20,1.50,93.60,93.50,93.80,5.20,10.40
1398,2/28/2004 0:00:00,12/30/1899 5:00:00,1.30,1.20,1.50,93.60,93.50,93.80,5.20,10.00
1399,2/28/2004 0:00:00,12/30/1899 6:00:00,1.20,1.10,1.50,93.70,93.50,94.00,5.20,10.00
1400,2/28/2004 0:00:00,12/30/1899 7:00:00,1.20,1.10,1.50,93.80,93.50,94.00,5.20,10.30
1401,2/28/2004 0:00:00,12/30/1899 8:00:00,1.20,1.10,1.40,93.80,93.60,94.00,5.10,10.00
1402,2/28/2004 0:00:00,12/30/1899 9:00:00,1.10,1.00,1.20,93.80,93.60,94.00,5.20,10.40
1403,2/28/2004 0:00:00,12/30/1899 10:00:00,1.10,1.00,1.10,93.80,93.60,94.00,5.10,9.60
1404,2/28/2004 0:00:00,12/30/1899 11:00:00,1.00,0.90,1.10,93.80,93.50,94.00,5.10,10.20
1405,2/28/2004 0:00:00,12/30/1899 12:00:00,1.10,1.00,1.10,93.80,93.60,94.00,5.10,10.30
1406,2/28/2004 0:00:00,12/30/1899 13:00:00,1.10,1.00,1.20,93.80,93.50,94.00,5.20,10.20
1407,2/28/2004 0:00:00,12/30/1899 14:00:00,1.20,1.10,1.20,93.70,93.60,94.00,5.20,10.30
1408,2/28/2004 0:00:00,12/30/1899 15:00:00,1.20,1.10,1.30,93.70,93.60,94.00,5.20,10.80
1409,2/28/2004 0:00:00,12/30/1899 16:00:00,1.20,1.10,1.30,93.70,93.50,94.00,5.20,10.20
1410,2/28/2004 0:00:00,12/30/1899 17:00:00,1.20,1.10,1.30,93.70,93.50,94.00,5.20,10.30
1411,2/28/2004 0:00:00,12/30/1899 18:00:00,1.20,1.10,1.30,93.60,93.50,93.80,5.20,10.60
1412,2/28/2004 0:00:00,12/30/1899 19:00:00,1.20,1.10,1.50,93.60,93.50,93.80,5.20,9.90
1413,2/28/2004 0:00:00,12/30/1899 20:00:00,1.30,1.20,1.50,93.60,93.30,93.80,5.20,10.40
1414,2/28/2004 0:00:00,12/30/1899 21:00:00,1.30,1.20,1.50,93.60,93.30,93.60,5.20,10.20
1415,2/28/2004 0:00:00,12/30/1899 22:00:00,1.30,1.20,1.60,93.60,93.30,93.60,5.10,10.20
1416,2/28/2004 0:00:00,12/30/1899 23:00:00,1.30,1.20,1.50,93.50,93.30,93.60,5.20,10.60
1417,2/29/2004 0:00:00,12/30/1899 0:00:00,1.30,1.20,1.50,93.60,93.30,93.60,5.20,9.90
1418,2/29/2004 0:00:00,12/30/1899 1:00:00,1.30,1.10,1.50,93.60,93.30,93.80,5.20,10.40
1419,2/29/2004 0:00:00,12/30/1899 2:00:00,1.30,1.20,1.50,93.60,93.30,93.60,5.20,9.90
1420,2/29/2004 0:00:00,12/30/1899 3:00:00,1.30,1.20,1.50,93.60,93.30,93.60,5.20,10.30
1421,2/29/2004 0:00:00,12/30/1899 4:00:00,1.30,1.20,1.60,93.60,93.30,93.60,5.20,10.00
1422,2/29/2004 0:00:00,12/30/1899 5:00:00,1.30,1.10,1.50,93.50,93.30,93.60,5.20,10.00
1423,2/29/2004 0:00:00,12/30/1899 6:00:00,1.30,1.20,1.60,93.50,93.30,93.60,5.20,10.40
1424,2/29/2004 0:00:00,12/30/1899 7:00:00,1.30,1.20,1.50,93.50,93.20,93.60,5.20,9.60
1425,2/29/2004 0:00:00,12/30/1899 8:00:00,1.20,1.10,1.30,93.40,93.20,93.60,5.20,10.40
1426,2/29/2004 0:00:00,12/30/1899 9:00:00,1.20,1.10,1.30,93.30,93.20,93.50,5.20,11.20
1427,2/29/2004 0:00:00,12/30/1899 10:00:00,1.20,1.10,1.30,93.20,93.00,93.50,5.10,13.80
1428,2/29/2004 0:00:00,12/30/1899 11:00:00,1.20,1.10,1.30,93.20,93.00,93.50,5.20,13.40
1429,2/29/2004 0:00:00,12/30/1899 12:00:00,1.20,1.10,1.30,93.20,93.00,93.50,5.20,12.60
1430,2/29/2004 0:00:00,12/30/1899 13:00:00,1.20,1.10,1.30,93.20,93.00,93.30,5.20,12.40
1431,2/29/2004 0:00:00,12/30/1899 14:00:00,1.10,0.90,1.30,93.20,93.00,93.50,5.20,12.20
1432,2/29/2004 0:00:00,12/30/1899 15:00:00,1.20,1.10,1.20,93.20,93.00,93.50,5.20,12.00
1433,2/29/2004 0:00:00,12/30/1899 16:00:00,1.20,1.10,1.30,93.20,93.00,93.30,5.20,11.80
1434,2/29/2004 0:00:00,12/30/1899 17:00:00,1.30,1.20,1.30,93.20,92.80,93.30,5.10,11.60
1435,2/29/2004 0:00:00,12/30/1899 18:00:00,1.20,1.00,1.30,93.10,92.80,93.30,5.20,10.70
1436,2/29/2004 0:00:00,12/30/1899 19:00:00,1.30,1.20,1.60,93.00,92.80,93.20,5.10,11.00
1437,2/29/2004 0:00:00,12/30/1899 20:00:00,1.30,1.20,1.50,93.00,92.70,93.20,5.20,11.00
1438,2/29/2004 0:00:00,12/30/1899 21:00:00,1.20,1.10,1.50,93.00,92.70,93.00,5.10,10.60
1439,2/29/2004 0:00:00,12/30/1899 22:00:00,1.20,1.10,1.50,92.90,92.70,93.00,5.10,10.20
1440,2/29/2004 0:00:00,12/30/1899 23:00:00,1.30,1.20,1.50,92.90,92.70,93.00,5.10,10.40
1441,3/1/2004 0:00:00,12/30/1899 0:00:00,1.30,1.20,1.50,92.90,92.70,93.00,5.10,10.60
1442,3/1/2004 0:00:00,12/30/1899 1:00:00,1.20,1.10,1.50,92.90,92.70,93.00,5.10,9.90
1443,3/1/2004 0:00:00,12/30/1899 2:00:00,1.30,1.10,1.60,92.90,92.70,93.00,5.20,10.20
1444,3/1/2004 0:00:00,12/30/1899 3:00:00,1.20,1.10,1.50,92.90,92.70,93.00,5.20,10.60
1445,3/1/2004 0:00:00,12/30/1899 4:00:00,1.20,1.10,1.50,92.90,92.70,93.00,5.20,9.90
1446,3/1/2004 0:00:00,12/30/1899 5:00:00,1.20,1.10,1.50,92.90,92.70,93.00,5.10,10.00
1447,3/1/2004 0:00:00,12/30/1899 6:00:00,1.20,1.20,1.50,92.90,92.70,93.00,5.20,10.40
1448,3/1/2004 0:00:00,12/30/1899 7:00:00,1.20,1.10,1.50,92.90,92.70,93.00,5.20,10.20
1449,3/1/2004 0:00:00,12/30/1899 8:00:00,1.20,1.10,1.30,92.90,92.70,93.00,5.20,10.80
1450,3/1/2004 0:00:00,12/30/1899 9:00:00,1.20,1.10,1.30,92.90,92.70,93.00,5.20,10.20
1451,3/1/2004 0:00:00,12/30/1899 10:00:00,1.20,1.10,1.30,92.90,92.70,93.00,5.20,11.10
1452,3/1/2004 0:00:00,12/30/1899 11:00:00,1.20,1.10,1.30,92.90,92.50,93.00,5.10,10.20
1453,3/1/2004 0:00:00,12/30/1899 12:00:00,1.20,1.10,1.30,92.90,92.70,93.00,5.10,10.30
1454,3/1/2004 0:00:00,12/30/1899 13:00:00,1.20,1.10,1.30,92.90,92.70,93.00,5.10,10.80
1455,3/1/2004 0:00:00,12/30/1899 14:00:00,1.10,1.10,1.20,93.00,92.70,93.00,5.10,10.40
1456,3/1/2004 0:00:00,12/30/1899 15:00:00,1.10,1.00,1.20,92.90,92.70,93.00,5.20,10.40
1457,3/1/2004 0:00:00,12/30/1899 16:00:00,1.10,1.00,1.20,92.90,92.70,93.00,5.20,10.80
1458,3/1/2004 0:00:00,12/30/1899 17:00:00,1.10,1.00,1.20,92.80,92.70,93.00,5.20,11.00
1459,3/1/2004 0:00:00,12/30/1899 18:00:00,1.10,1.10,1.20,92.70,92.50,93.00,5.10,10.30
1460,3/1/2004 0:00:00,12/30/1899 19:00:00,1.20,1.10,1.30,92.80,92.50,92.80,5.20,10.30
1461,3/1/2004 0:00:00,12/30/1899 20:00:00,1.20,1.10,1.40,92.70,92.50,92.80,5.10,10.60
1462,3/1/2004 0:00:00,12/30/1899 21:00:00,1.20,1.10,1.40,92.70,92.50,92.80,5.20,9.60
1463,3/1/2004 0:00:00,12/30/1899 22:00:00,1.20,1.10,1.50,92.70,92.50,92.80,5.20,10.30
1464,3/1/2004 0:00:00,12/30/1899 23:00:00,1.10,1.00,1.50,92.70,92.50,93.20,5.10,9.40
1465,3/2/2004 0:00:00,12/30/1899 0:00:00,1.10,0.90,1.50,92.70,92.50,92.80,5.20,9.50
1466,3/2/2004 0:00:00,12/30/1899 1:00:00,1.20,1.10,1.60,92.60,92.40,92.80,5.20,9.50
1467,3/2/2004 0:00:00,12/30/1899 2:00:00,1.20,1.10,1.60,92.60,92.40,92.80,5.20,9.60
1468,3/2/2004 0:00:00,12/30/1899 3:00:00,1.30,1.10,1.60,92.50,92.40,92.80,5.20,9.80
1469,3/2/2004 0:00:00,12/30/1899 4:00:00,1.20,1.10,1.60,92.60,92.50,92.80,5.20,9.50
1470,3/2/2004 0:00:00,12/30/1899 5:00:00,1.20,1.10,1.50,92.70,92.40,92.80,5.30,9.80
1471,3/2/2004 0:00:00,12/30/1899 6:00:00,1.20,1.10,1.50,92.60,92.40,92.80,5.30,9.90
1472,3/2/2004 0:00:00,12/30/1899 7:00:00,1.20,1.10,1.50,92.60,92.40,92.70,5.20,11.60
1473,3/2/2004 0:00:00,12/30/1899 8:00:00,1.10,1.10,1.20,92.50,92.40,92.70,5.20,11.00
1474,3/2/2004 0:00:00,12/30/1899 9:00:00,1.10,1.10,1.20,92.40,92.40,92.70,5.20,11.80
1475,3/2/2004 0:00:00,12/30/1899 10:00:00,1.10,1.00,1.20,92.50,92.40,92.70,5.10,14.70
1476,3/2/2004 0:00:00,12/30/1899 11:00:00,1.10,1.00,1.20,92.40,92.20,92.50,5.10,12.40
1477,3/2/2004 0:00:00,12/30/1899 12:00:00,1.10,1.00,1.20,92.40,92.20,92.50,5.10,11.80
1478,3/2/2004 0:00:00,12/30/1899 13:00:00,1.10,1.10,1.20,92.40,92.20,92.50,5.10,11.50
1479,3/2/2004 0:00:00,12/30/1899 14:00:00,1.20,1.10,1.20,92.50,92.20,92.70,5.10,11.80
1480,3/2/2004 0:00:00,12/30/1899 15:00:00,1.20,1.10,1.30,92.50,92.30,92.70,5.20,11.60
1481,3/2/2004 0:00:00,12/30/1899 16:00:00,1.20,1.10,1.30,92.50,92.30,92.70,5.10,11.60
1482,3/2/2004 0:00:00,12/30/1899 17:00:00,1.20,1.10,1.30,92.50,92.30,92.70,5.20,10.80
1483,3/2/2004 0:00:00,12/30/1899 18:00:00,1.20,1.10,1.30,92.50,92.40,92.70,5.20,11.00
1484,3/2/2004 0:00:00,12/30/1899 19:00:00,1.20,1.10,1.50,92.50,92.40,92.70,5.20,11.00
1485,3/2/2004 0:00:00,12/30/1899 20:00:00,1.30,1.20,1.50,92.50,92.40,92.70,5.20,10.30
1486,3/2/2004 0:00:00,12/30/1899 21:00:00,1.20,1.10,1.50,92.50,92.20,92.70,5.20,11.00
1487,3/2/2004 0:00:00,12/30/1899 22:00:00,1.20,1.10,1.50,92.50,92.40,92.70,5.20,10.00
1488,3/2/2004 0:00:00,12/30/1899 23:00:00,1.20,1.10,1.50,92.50,92.40,92.70,5.20,10.80
1489,3/3/2004 0:00:00,12/30/1899 0:00:00,1.20,1.10,1.50,92.50,92.20,92.70,5.20,9.90
1490,3/3/2004 0:00:00,12/30/1899 1:00:00,1.20,1.10,1.50,92.40,92.20,92.70,5.20,10.70
1491,3/3/2004 0:00:00,12/30/1899 2:00:00,1.20,1.10,1.50,92.30,92.10,92.70,5.10,9.90
1492,3/3/2004 0:00:00,12/30/1899 3:00:00,1.20,1.10,1.50,92.30,92.10,92.50,5.20,10.60
1493,3/3/2004 0:00:00,12/30/1899 4:00:00,1.20,1.10,1.50,92.30,92.10,92.50,5.20,9.80
1494,3/3/2004 0:00:00,12/30/1899 5:00:00,1.20,1.10,1.50,92.20,92.10,92.50,5.20,10.60
1495,3/3/2004 0:00:00,12/30/1899 6:00:00,1.20,1.10,1.50,92.30,92.10,92.50,5.20,10.40
1496,3/3/2004 0:00:00,12/30/1899 7:00:00,1.20,1.10,1.50,92.20,92.10,92.40,5.20,9.90
1497,3/3/2004 0:00:00,12/30/1899 8:00:00,1.20,1.10,1.30,92.20,92.10,92.40,5.20,10.60
1498,3/3/2004 0:00:00,12/30/1899 9:00:00,1.30,1.20,1.30,92.20,92.10,92.40,5.20,10.60
1499,3/3/2004 0:00:00,12/30/1899 10:00:00,1.20,1.00,1.30,92.30,92.10,92.50,5.10,10.40
1500,3/3/2004 0:00:00,12/30/1899 11:00:00,1.10,1.00,1.10,92.40,92.20,92.70,5.20,11.20
1501,3/3/2004 0:00:00,12/30/1899 12:00:00,1.10,1.00,1.20,92.40,92.20,92.50,5.10,10.30
1502,3/3/2004 0:00:00,12/30/1899 13:00:00,1.10,1.10,1.20,92.40,92.20,92.70,5.10,10.70
1503,3/3/2004 0:00:00,12/30/1899 14:00:00,1.10,1.10,1.30,92.50,92.20,92.70,5.20,9.90
1504,3/3/2004 0:00:00,12/30/1899 15:00:00,1.20,1.10,1.30,92.70,92.40,92.80,5.10,10.70
1505,3/3/2004 0:00:00,12/30/1899 16:00:00,1.20,1.10,1.30,92.70,92.50,92.80,5.20,10.00
1506,3/3/2004 0:00:00,12/30/1899 17:00:00,1.30,1.10,1.30,92.80,92.50,92.80,5.20,10.60
1507,3/3/2004 0:00:00,12/30/1899 18:00:00,1.30,1.20,1.30,92.80,92.70,93.00,5.10,10.60
1508,3/3/2004 0:00:00,12/30/1899 19:00:00,1.30,1.20,1.60,92.80,92.70,93.00,5.10,10.20
1509,3/3/2004 0:00:00,12/30/1899 20:00:00,1.30,1.20,1.60,92.80,92.70,93.00,5.10,10.60
1510,3/3/2004 0:00:00,12/30/1899 21:00:00,1.30,1.20,1.50,92.90,92.80,93.20,5.10,10.00
1511,3/3/2004 0:00:00,12/30/1899 22:00:00,1.30,1.20,1.70,93.00,92.80,93.30,5.10,10.30
1512,3/3/2004 0:00:00,12/30/1899 23:00:00,1.30,1.20,1.50,93.10,93.00,93.50,5.20,10.60
1513,3/4/2004 0:00:00,12/30/1899 0:00:00,1.30,1.20,1.50,93.20,93.00,93.50,5.10,9.90
1514,3/4/2004 0:00:00,12/30/1899 1:00:00,1.30,1.20,1.60,93.30,93.20,93.50,5.10,10.60
1515,3/4/2004 0:00:00,12/30/1899 2:00:00,1.30,1.20,1.60,93.40,93.20,93.50,5.10,9.60
1516,3/4/2004 0:00:00,12/30/1899 3:00:00,1.30,1.20,1.60,93.40,93.20,93.60,5.10,10.40
1517,3/4/2004 0:00:00,12/30/1899 4:00:00,1.30,0.90,1.60,93.50,93.30,94.00,5.10,10.00
1518,3/4/2004 0:00:00,12/30/1899 5:00:00,1.10,0.90,1.40,93.70,93.50,94.30,5.10,10.20
1519,3/4/2004 0:00:00,12/30/1899 6:00:00,1.20,1.00,1.50,93.70,93.50,94.00,5.10,10.00
1520,3/4/2004 0:00:00,12/30/1899 7:00:00,1.10,1.00,1.30,93.70,93.50,94.00,5.20,10.70
1521,3/4/2004 0:00:00,12/30/1899 8:00:00,1.00,0.90,1.10,93.80,93.60,94.00,5.20,9.80
1522,3/4/2004 0:00:00,12/30/1899 9:00:00,1.10,0.90,1.20,93.80,93.50,94.00,5.10,10.70
1523,3/4/2004 0:00:00,12/30/1899 10:00:00,1.00,0.90,1.20,93.80,93.50,94.00,5.20,10.40
1524,3/4/2004 0:00:00,12/30/1899 11:00:00,1.20,0.90,1.30,93.80,93.50,94.00,5.10,10.80
1525,3/4/2004 0:00:00,12/30/1899 12:00:00,1.20,1.10,1.30,93.80,93.50,94.00,5.10,10.30
1526,3/4/2004 0:00:00,12/30/1899 13:00:00,1.20,1.10,1.30,93.80,93.50,94.00,5.20,10.30
1527,3/4/2004 0:00:00,12/30/1899 14:00:00,1.20,1.00,1.30,93.80,93.60,94.00,5.20,10.80
1528,3/4/2004 0:00:00,12/30/1899 15:00:00,1.10,1.00,1.20,93.90,93.60,94.00,5.20,10.20
1529,3/4/2004 0:00:00,12/30/1899 16:00:00,1.20,1.10,1.30,93.90,93.60,94.00,5.10,10.70
1530,3/4/2004 0:00:00,12/30/1899 17:00:00,1.20,1.00,1.30,93.90,93.60,94.10,5.10,10.80
1531,3/4/2004 0:00:00,12/30/1899 18:00:00,1.10,1.00,1.20,93.90,93.60,94.00,5.20,10.20
1532,3/4/2004 0:00:00,12/30/1899 19:00:00,1.10,1.00,1.30,93.80,93.60,94.00,5.10,10.20
1533,3/4/2004 0:00:00,12/30/1899 20:00:00,1.20,1.00,1.40,93.80,93.50,94.00,5.10,10.40
1534,3/4/2004 0:00:00,12/30/1899 21:00:00,1.20,1.10,1.50,93.70,93.50,94.00,5.10,10.40
1535,3/4/2004 0:00:00,12/30/1899 22:00:00,1.20,1.10,1.40,93.60,93.50,93.80,5.20,9.80
1536,3/4/2004 0:00:00,12/30/1899 23:00:00,1.20,1.10,1.50,93.60,93.50,93.80,5.20,10.00
1537,3/5/2004 0:00:00,12/30/1899 0:00:00,1.20,1.10,1.50,93.60,93.50,93.60,5.20,10.60
1538,3/5/2004 0:00:00,12/30/1899 1:00:00,1.20,1.10,1.40,93.50,93.30,93.60,5.20,9.80
1539,3/5/2004 0:00:00,12/30/1899 2:00:00,1.20,1.10,1.40,93.50,93.30,93.60,5.20,10.20
1540,3/5/2004 0:00:00,12/30/1899 3:00:00,1.10,1.10,1.50,93.50,93.20,93.60,5.30,9.80
1541,3/5/2004 0:00:00,12/30/1899 4:00:00,1.20,1.00,1.50,93.40,93.20,93.50,5.20,10.40
1542,3/5/2004 0:00:00,12/30/1899 5:00:00,1.20,1.10,1.50,93.30,93.20,93.50,5.30,13.10
1543,3/5/2004 0:00:00,12/30/1899 6:00:00,1.20,1.10,1.50,93.30,93.20,93.50,5.20,13.50
1544,3/5/2004 0:00:00,12/30/1899 7:00:00,1.20,1.10,1.50,93.30,93.00,93.50,5.20,13.60
1545,3/5/2004 0:00:00,12/30/1899 8:00:00,1.20,1.10,1.20,93.20,93.00,93.30,5.20,13.90
1546,3/5/2004 0:00:00,12/30/1899 9:00:00,1.10,0.90,1.20,93.20,92.90,93.30,5.20,14.40
1547,3/5/2004 0:00:00,12/30/1899 10:00:00,1.00,0.90,1.10,93.20,93.00,93.30,5.20,13.10
1548,3/5/2004 0:00:00,12/30/1899 11:00:00,1.10,1.00,1.10,93.10,92.90,93.30,5.20,11.00
1549,3/5/2004 0:00:00,12/30/1899 12:00:00,1.00,0.90,1.20,93.20,92.90,93.30,5.20,10.80
1550,3/5/2004 0:00:00,12/30/1899 13:00:00,1.00,0.90,1.10,93.20,92.90,93.30,5.10,10.70
1551,3/5/2004 0:00:00,12/30/1899 14:00:00,1.10,0.90,1.30,93.10,92.80,93.30,5.10,10.40
1552,3/5/2004 0:00:00,12/30/1899 15:00:00,1.20,1.10,1.30,93.10,93.00,93.30,5.10,10.30
1553,3/5/2004 0:00:00,12/30/1899 16:00:00,1.20,1.10,1.30,93.10,93.00,93.30,5.10,10.60
1554,3/5/2004 0:00:00,12/30/1899 17:00:00,1.20,1.20,1.30,93.20,93.00,93.30,5.10,10.70
1555,3/5/2004 0:00:00,12/30/1899 18:00:00,1.20,1.10,1.30,93.20,93.00,93.30,5.10,10.30
1556,3/5/2004 0:00:00,12/30/1899 19:00:00,1.30,1.10,1.60,93.30,93.00,93.50,5.20,9.80
1557,3/5/2004 0:00:00,12/30/1899 20:00:00,1.20,1.10,1.60,93.30,93.20,93.50,5.10,10.80
1558,3/5/2004 0:00:00,12/30/1899 21:00:00,1.20,1.10,1.50,93.30,93.20,93.60,5.10,10.20
1559,3/5/2004 0:00:00,12/30/1899 22:00:00,1.20,1.10,1.60,93.50,93.20,93.60,5.10,10.20
1560,3/5/2004 0:00:00,12/30/1899 23:00:00,1.30,1.10,1.70,93.60,93.30,93.80,5.10,10.70
1561,3/6/2004 0:00:00,12/30/1899 0:00:00,1.30,1.10,1.60,93.80,93.50,94.00,5.10,9.90
1562,3/6/2004 0:00:00,12/30/1899 1:00:00,1.30,1.20,1.60,94.00,93.60,94.10,5.10,11.00
1563,3/6/2004 0:00:00,12/30/1899 2:00:00,1.30,1.20,1.70,94.00,93.60,94.10,5.10,10.00
1564,3/6/2004 0:00:00,12/30/1899 3:00:00,1.30,1.20,1.60,93.80,93.50,94.00,5.20,10.20
1565,3/6/2004 0:00:00,12/30/1899 4:00:00,1.30,1.10,1.50,93.60,93.50,93.80,5.20,10.70
1566,3/6/2004 0:00:00,12/30/1899 5:00:00,1.20,1.10,1.50,93.60,93.30,93.80,5.10,9.90
1567,3/6/2004 0:00:00,12/30/1899 6:00:00,1.20,1.10,1.50,93.40,93.00,93.60,5.10,10.30
1568,3/6/2004 0:00:00,12/30/1899 7:00:00,1.30,1.10,1.50,93.20,92.90,93.30,5.10,9.60
1569,3/6/2004 0:00:00,12/30/1899 8:00:00,1.30,1.20,1.30,93.00,92.70,93.20,5.20,10.40
1570,3/6/2004 0:00:00,12/30/1899 9:00:00,1.30,1.20,1.30,92.80,92.50,93.00,5.10,12.40
1571,3/6/2004 0:00:00,12/30/1899 10:00:00,1.10,1.00,1.30,92.70,92.40,93.00,5.00,17.50
1572,3/6/2004 0:00:00,12/30/1899 11:00:00,1.20,1.00,1.50,92.90,92.20,93.40,2.40,13.90
1573,3/6/2004 0:00:00,12/30/1899 12:00:00,1.20,0.90,1.40,92.50,92.20,92.90,7.80,12.80
1574,3/6/2004 0:00:00,12/30/1899 13:00:00,1.00,0.90,1.00,92.50,92.20,92.90,7.90,12.60
1575,3/6/2004 0:00:00,12/30/1899 14:00:00,1.10,0.90,1.20,92.40,92.10,92.90,7.80,12.60
1576,3/6/2004 0:00:00,12/30/1899 15:00:00,1.00,0.90,1.20,92.30,92.10,92.70,7.90,12.20
1577,3/6/2004 0:00:00,12/30/1899 16:00:00,0.90,0.90,1.20,92.20,91.90,92.60,7.90,11.90
1578,3/6/2004 0:00:00,12/30/1899 17:00:00,1.00,0.90,1.20,92.00,91.80,92.60,7.90,11.10
1579,3/6/2004 0:00:00,12/30/1899 18:00:00,1.20,0.90,1.30,91.90,91.60,92.30,7.90,11.10
1580,3/6/2004 0:00:00,12/30/1899 19:00:00,1.20,1.00,1.50,91.80,91.50,92.00,7.90,11.20
1581,3/6/2004 0:00:00,12/30/1899 20:00:00,1.10,0.90,1.50,91.70,91.50,92.00,8.00,10.60
1582,3/6/2004 0:00:00,12/30/1899 21:00:00,1.10,0.90,1.40,91.70,91.50,92.10,8.00,10.60
1583,3/6/2004 0:00:00,12/30/1899 22:00:00,1.10,0.90,1.50,91.70,91.50,92.10,8.00,10.70
1584,3/6/2004 0:00:00,12/30/1899 23:00:00,1.10,0.90,1.40,91.50,91.30,92.00,8.10,9.90
1585,3/7/2004 0:00:00,12/30/1899 0:00:00,1.10,0.90,1.30,91.40,91.20,91.70,8.10,10.80
1586,3/7/2004 0:00:00,12/30/1899 1:00:00,1.10,0.90,1.40,91.30,91.00,91.70,8.10,10.20
1587,3/7/2004 0:00:00,12/30/1899 2:00:00,1.10,0.90,1.40,91.20,91.00,91.50,8.10,9.90
1588,3/7/2004 0:00:00,12/30/1899 3:00:00,1.10,1.00,1.30,91.20,90.90,91.40,8.10,10.30
1589,3/7/2004 0:00:00,12/30/1899 4:00:00,1.20,0.90,1.50,91.10,90.90,91.40,8.10,10.20
1590,3/7/2004 0:00:00,12/30/1899 5:00:00,1.00,0.90,1.20,91.20,91.10,91.40,8.10,10.60
1591,3/7/2004 0:00:00,12/30/1899 6:00:00,1.00,0.90,1.40,91.00,90.70,91.40,8.10,10.80
1592,3/7/2004 0:00:00,12/30/1899 7:00:00,1.20,1.10,1.50,90.90,90.60,91.20,8.10,12.70
1593,3/7/2004 0:00:00,12/30/1899 8:00:00,1.20,1.10,1.20,90.80,90.60,91.10,8.10,11.80
1594,3/7/2004 0:00:00,12/30/1899 9:00:00,1.10,0.90,1.30,90.70,90.40,90.90,8.10,10.40
1595,3/7/2004 0:00:00,12/30/1899 10:00:00,1.20,1.20,1.30,90.50,90.40,90.80,8.10,15.40
1596,3/7/2004 0:00:00,12/30/1899 11:00:00,1.20,1.10,1.30,90.60,90.40,90.80,8.10,11.50
1597,3/7/2004 0:00:00,12/30/1899 12:00:00,1.20,1.20,1.20,90.50,90.40,90.80,8.10,11.00
1598,3/7/2004 0:00:00,12/30/1899 13:00:00,1.20,1.10,1.20,90.50,90.40,90.80,8.10,11.60
1599,3/7/2004 0:00:00,12/30/1899 14:00:00,1.10,0.90,1.20,90.70,90.40,90.90,5.20,11.60
1600,3/7/2004 0:00:00,12/30/1899 15:00:00,1.00,0.90,1.10,90.80,90.60,91.10,5.20,11.10
1601,3/7/2004 0:00:00,12/30/1899 16:00:00,1.00,0.90,1.00,90.80,90.60,90.90,5.30,11.10
1602,3/7/2004 0:00:00,12/30/1899 17:00:00,1.00,0.90,1.10,90.80,90.60,91.10,5.30,11.40
1603,3/7/2004 0:00:00,12/30/1899 18:00:00,1.00,0.90,1.10,90.80,90.60,91.10,5.20,11.40
1604,3/7/2004 0:00:00,12/30/1899 19:00:00,1.00,0.90,1.20,90.70,90.60,90.90,5.20,11.10
1605,3/7/2004 0:00:00,12/30/1899 20:00:00,1.00,0.90,1.10,90.60,90.60,90.90,5.20,10.60
1606,3/7/2004 0:00:00,12/30/1899 21:00:00,1.00,0.90,1.10,90.60,90.60,90.90,5.20,10.80
1607,3/7/2004 0:00:00,12/30/1899 22:00:00,1.00,0.90,1.30,90.60,90.40,90.80,5.20,11.00
1608,3/7/2004 0:00:00,12/30/1899 23:00:00,1.10,1.00,1.40,90.60,90.40,90.70,5.20,10.00
1609,3/8/2004 0:00:00,12/30/1899 0:00:00,1.10,0.90,1.30,90.50,90.30,90.70,5.20,10.00
1610,3/8/2004 0:00:00,12/30/1899 1:00:00,1.00,0.90,1.30,90.50,90.30,90.70,5.20,10.20
1611,3/8/2004 0:00:00,12/30/1899 2:00:00,1.30,1.00,1.60,90.40,90.10,90.60,5.20,9.80
1612,3/8/2004 0:00:00,12/30/1899 3:00:00,1.20,1.10,1.60,90.40,90.10,90.60,5.20,9.80
1613,3/8/2004 0:00:00,12/30/1899 4:00:00,1.20,1.10,1.60,90.40,90.30,90.70,5.20,9.90
1614,3/8/2004 0:00:00,12/30/1899 5:00:00,1.20,1.10,1.50,90.50,90.30,90.70,5.20,9.50
1615,3/8/2004 0:00:00,12/30/1899 6:00:00,1.20,1.10,1.50,90.40,90.30,90.70,5.20,9.60
1616,3/8/2004 0:00:00,12/30/1899 7:00:00,1.10,0.90,1.50,90.50,90.40,90.70,5.20,10.20
1617,3/8/2004 0:00:00,12/30/1899 8:00:00,1.10,0.90,1.30,90.60,90.40,90.70,5.20,10.00
1618,3/8/2004 0:00:00,12/30/1899 9:00:00,1.30,1.20,1.30,90.50,90.30,90.70,5.20,12.30
1619,3/8/2004 0:00:00,12/30/1899 10:00:00,1.30,1.20,1.30,90.50,90.30,90.70,5.30,16.40
1620,3/8/2004 0:00:00,12/30/1899 11:00:00,1.20,1.10,1.30,90.50,90.30,90.70,5.10,13.20
1621,3/8/2004 0:00:00,12/30/1899 12:00:00,1.20,1.10,1.30,90.50,90.30,90.70,5.20,12.80
1622,3/8/2004 0:00:00,12/30/1899 13:00:00,1.20,1.10,1.30,90.50,90.30,90.90,5.10,12.80
1623,3/8/2004 0:00:00,12/30/1899 14:00:00,1.10,1.00,1.10,90.60,90.40,90.70,5.10,12.60
1624,3/8/2004 0:00:00,12/30/1899 15:00:00,1.10,1.00,1.20,90.60,90.40,90.70,5.10,12.80
1625,3/8/2004 0:00:00,12/30/1899 16:00:00,1.10,1.00,1.20,90.60,90.40,90.90,5.20,12.80
1626,3/8/2004 0:00:00,12/30/1899 17:00:00,1.00,0.90,1.10,90.70,90.40,90.90,5.20,12.70
1627,3/8/2004 0:00:00,12/30/1899 18:00:00,1.20,0.90,1.30,90.70,90.40,90.90,5.10,11.90
1628,3/8/2004 0:00:00,12/30/1899 19:00:00,1.20,1.10,1.50,90.60,90.40,90.90,5.10,12.00
1629,3/8/2004 0:00:00,12/30/1899 20:00:00,1.20,1.00,1.40,90.60,90.40,90.90,5.10,12.00
1630,3/8/2004 0:00:00,12/30/1899 21:00:00,1.20,1.10,1.40,90.70,90.40,90.90,5.10,11.80
1631,3/8/2004 0:00:00,12/30/1899 22:00:00,1.20,1.10,1.40,90.70,90.60,90.90,5.20,11.10
1632,3/8/2004 0:00:00,12/30/1899 23:00:00,1.20,1.10,1.40,90.70,90.60,91.00,5.10,11.20
1633,3/9/2004 0:00:00,12/30/1899 0:00:00,1.20,1.10,1.40,90.70,90.10,91.00,5.10,11.20
1634,3/9/2004 0:00:00,12/30/1899 1:00:00,1.20,1.10,1.40,90.80,90.60,91.00,5.20,10.70
1635,3/9/2004 0:00:00,12/30/1899 2:00:00,1.20,1.10,1.40,90.90,90.70,91.00,5.20,11.00
1636,3/9/2004 0:00:00,12/30/1899 3:00:00,1.20,1.10,1.50,91.00,90.70,91.00,5.20,10.30
1637,3/9/2004 0:00:00,12/30/1899 4:00:00,1.20,1.10,1.50,91.00,90.90,91.20,5.20,11.40
1638,3/9/2004 0:00:00,12/30/1899 5:00:00,1.20,1.10,1.50,91.20,90.90,91.30,5.20,11.60
1639,3/9/2004 0:00:00,12/30/1899 6:00:00,1.30,1.10,1.60,91.20,90.90,91.30,5.20,11.80
1640,3/9/2004 0:00:00,12/30/1899 7:00:00,1.30,1.20,1.60,91.20,91.00,91.30,5.10,11.50
1641,3/9/2004 0:00:00,12/30/1899 8:00:00,1.30,1.20,1.30,91.20,91.00,91.30,5.20,11.00
1642,3/9/2004 0:00:00,12/30/1899 9:00:00,1.30,1.20,1.30,91.30,91.20,91.50,5.20,13.20
1643,3/9/2004 0:00:00,12/30/1899 10:00:00,1.30,1.20,1.30,91.40,91.20,91.60,5.10,17.90
1644,3/9/2004 0:00:00,12/30/1899 11:00:00,1.30,1.20,1.30,91.50,91.30,91.80,5.20,14.20
1645,3/9/2004 0:00:00,12/30/1899 12:00:00,1.30,1.20,1.30,91.60,91.50,91.80,5.10,13.40
1646,3/9/2004 0:00:00,12/30/1899 13:00:00,1.30,1.20,1.30,91.70,91.50,91.90,5.10,13.20
1647,3/9/2004 0:00:00,12/30/1899 14:00:00,1.30,1.20,1.30,91.80,91.60,91.90,5.10,13.50
1648,3/9/2004 0:00:00,12/30/1899 15:00:00,1.30,1.20,1.40,91.90,91.80,92.10,5.10,13.50
1649,3/9/2004 0:00:00,12/30/1899 16:00:00,1.30,1.30,1.30,92.10,91.80,92.20,5.10,13.00
1650,3/9/2004 0:00:00,12/30/1899 17:00:00,1.30,1.20,1.30,92.10,91.90,92.20,5.10,12.80
1651,3/9/2004 0:00:00,12/30/1899 18:00:00,1.30,1.20,1.30,92.10,91.90,92.20,5.10,12.70
1652,3/9/2004 0:00:00,12/30/1899 19:00:00,1.30,1.20,1.50,92.10,91.90,92.20,5.10,12.20
1653,3/9/2004 0:00:00,12/30/1899 20:00:00,1.30,1.20,1.60,92.10,91.90,92.20,5.10,12.00
1654,3/9/2004 0:00:00,12/30/1899 21:00:00,1.30,1.20,1.50,92.10,91.90,92.20,5.10,12.20
1655,3/9/2004 0:00:00,12/30/1899 22:00:00,1.30,1.20,1.60,92.10,91.90,92.20,5.10,12.20
1656,3/9/2004 0:00:00,12/30/1899 23:00:00,1.30,1.20,1.60,92.10,91.80,92.20,5.00,11.60
1657,3/10/2004 0:00:00,12/30/1899 0:00:00,1.30,1.20,1.60,92.10,91.80,92.20,5.10,11.80
1658,3/10/2004 0:00:00,12/30/1899 1:00:00,1.30,1.20,1.60,92.00,91.80,92.10,5.10,11.80
1659,3/10/2004 0:00:00,12/30/1899 2:00:00,1.30,1.20,1.60,92.00,91.80,92.10,5.10,11.20
1660,3/10/2004 0:00:00,12/30/1899 3:00:00,1.30,1.20,1.60,91.90,91.80,92.10,5.10,11.00
1661,3/10/2004 0:00:00,12/30/1899 4:00:00,1.30,1.20,1.60,91.90,91.60,92.10,5.10,11.20
1662,3/10/2004 0:00:00,12/30/1899 5:00:00,1.30,1.20,1.60,91.70,66.90,91.90,5.10,10.80
1663,3/10/2004 0:00:00,12/30/1899 6:00:00,1.30,1.20,1.60,91.70,91.60,91.90,5.10,10.70
1664,3/10/2004 0:00:00,12/30/1899 7:00:00,1.30,1.20,1.60,91.60,91.50,91.90,5.10,11.10
1665,3/10/2004 0:00:00,12/30/1899 8:00:00,1.30,1.20,1.30,91.70,91.50,91.80,5.10,10.80
1666,3/10/2004 0:00:00,12/30/1899 9:00:00,1.30,1.20,1.40,91.70,91.50,91.80,5.10,11.50
1667,3/10/2004 0:00:00,12/30/1899 10:00:00,1.30,1.30,1.40,91.60,90.40,91.80,5.10,12.60
1668,3/10/2004 0:00:00,12/30/1899 11:00:00,1.30,1.30,1.30,91.60,64.70,91.80,5.10,13.20
1669,3/10/2004 0:00:00,12/30/1899 12:00:00,1.30,1.20,1.40,91.60,84.00,91.80,5.10,13.60
1670,3/10/2004 0:00:00,12/30/1899 13:00:00,1.20,1.00,1.30,91.60,91.50,91.90,5.10,13.60
1671,3/10/2004 0:00:00,12/30/1899 14:00:00,1.00,0.90,1.30,91.80,91.50,92.10,5.10,14.00
1672,3/10/2004 0:00:00,12/30/1899 15:00:00,1.10,1.00,1.10,91.70,91.50,92.00,5.10,13.60
1673,3/10/2004 0:00:00,12/30/1899 16:00:00,1.10,1.00,1.10,91.80,91.50,92.00,5.10,13.50
1674,3/10/2004 0:00:00,12/30/1899 17:00:00,1.10,1.00,1.10,91.70,91.50,92.00,5.10,12.70
1675,3/10/2004 0:00:00,12/30/1899 18:00:00,1.10,1.00,1.10,91.60,91.50,91.80,5.00,12.60
1676,3/10/2004 0:00:00,12/30/1899 19:00:00,1.00,0.90,1.10,91.60,91.30,91.60,5.10,12.60
1677,3/10/2004 0:00:00,12/30/1899 20:00:00,1.00,0.90,1.20,91.50,91.30,91.70,5.00,11.90
1678,3/10/2004 0:00:00,12/30/1899 21:00:00,1.00,0.90,1.30,91.50,75.90,91.70,5.00,11.80
1679,3/10/2004 0:00:00,12/30/1899 22:00:00,1.00,0.90,1.30,91.50,91.30,91.70,5.10,11.80
1680,3/10/2004 0:00:00,12/30/1899 23:00:00,1.10,1.00,1.30,91.40,68.80,91.60,5.10,11.00
1681,3/11/2004 0:00:00,12/30/1899 0:00:00,1.10,1.00,1.30,91.50,88.70,91.70,5.00,11.00
1682,3/11/2004 0:00:00,12/30/1899 1:00:00,1.10,1.00,1.30,91.50,91.30,91.70,5.10,11.20
1683,3/11/2004 0:00:00,12/30/1899 2:00:00,1.30,1.00,1.60,91.50,91.30,91.60,5.10,10.40
1684,3/11/2004 0:00:00,12/30/1899 3:00:00,1.30,1.30,1.60,91.50,91.20,91.60,5.10,11.00
1685,3/11/2004 0:00:00,12/30/1899 4:00:00,1.30,1.30,1.60,91.50,91.20,91.70,5.10,10.70
1686,3/11/2004 0:00:00,12/30/1899 5:00:00,1.30,1.30,1.60,91.50,91.30,91.60,5.10,10.30
1687,3/11/2004 0:00:00,12/30/1899 6:00:00,1.30,1.20,1.60,91.50,85.90,91.60,5.10,10.40
1688,3/11/2004 0:00:00,12/30/1899 7:00:00,1.30,1.30,1.60,91.60,91.30,91.60,5.10,10.40
1689,3/11/2004 0:00:00,12/30/1899 8:00:00,1.30,1.20,1.30,91.60,91.50,91.80,5.10,10.00
1690,3/11/2004 0:00:00,12/30/1899 9:00:00,1.30,1.20,1.30,91.60,91.30,91.80,5.10,13.10
1691,3/11/2004 0:00:00,12/30/1899 10:00:00,1.30,1.00,1.30,91.60,91.50,91.80,5.10,16.80
1692,3/11/2004 0:00:00,12/30/1899 11:00:00,1.20,1.20,1.30,91.60,88.60,91.80,5.10,13.90
1693,3/11/2004 0:00:00,12/30/1899 12:00:00,1.20,1.20,1.30,91.60,91.50,91.80,5.10,13.40
1694,3/11/2004 0:00:00,12/30/1899 13:00:00,1.20,1.20,1.30,91.70,91.50,91.90,5.10,13.50
1695,3/11/2004 0:00:00,12/30/1899 14:00:00,1.20,1.10,1.30,91.80,91.60,91.90,5.10,13.40
1696,3/11/2004 0:00:00,12/30/1899 15:00:00,1.10,1.10,1.20,91.90,91.60,92.10,5.10,13.40
1697,3/11/2004 0:00:00,12/30/1899 16:00:00,1.10,1.10,1.20,91.90,91.60,92.10,5.10,13.20
1698,3/11/2004 0:00:00,12/30/1899 17:00:00,1.10,1.00,1.20,91.90,91.80,92.10,5.00,12.60
1699,3/11/2004 0:00:00,12/30/1899 18:00:00,1.10,1.00,1.10,91.90,91.80,92.10,5.10,12.60
1700,3/11/2004 0:00:00,12/30/1899 19:00:00,1.10,1.00,1.30,91.90,91.80,92.10,5.10,12.60
1701,3/11/2004 0:00:00,12/30/1899 20:00:00,1.30,1.00,1.50,91.90,91.80,92.10,5.10,11.90
1702,3/11/2004 0:00:00,12/30/1899 21:00:00,1.30,1.20,1.50,91.90,91.80,92.10,5.00,11.80
1703,3/11/2004 0:00:00,12/30/1899 22:00:00,1.30,1.20,1.60,91.90,91.80,92.10,5.00,11.80
1704,3/11/2004 0:00:00,12/30/1899 23:00:00,1.30,1.20,1.60,91.90,91.80,92.20,5.10,11.50
1705,3/12/2004 0:00:00,12/30/1899 0:00:00,1.30,1.20,1.50,92.00,91.90,92.20,5.10,11.10
1706,3/12/2004 0:00:00,12/30/1899 1:00:00,1.30,1.20,1.60,92.10,91.90,92.20,5.10,11.20
1707,3/12/2004 0:00:00,12/30/1899 2:00:00,1.30,1.20,1.50,92.10,68.30,92.40,5.10,11.10
1708,3/12/2004 0:00:00,12/30/1899 3:00:00,1.30,1.20,1.50,92.30,92.10,92.60,5.10,10.40
1709,3/12/2004 0:00:00,12/30/1899 4:00:00,1.30,1.20,1.60,92.30,92.10,92.60,5.10,10.40
1710,3/12/2004 0:00:00,12/30/1899 5:00:00,1.30,1.20,1.50,92.40,92.20,92.60,5.20,10.70
1711,3/12/2004 0:00:00,12/30/1899 6:00:00,1.30,1.20,1.50,92.50,92.20,92.70,5.20,10.20
1712,3/12/2004 0:00:00,12/30/1899 7:00:00,1.30,1.20,1.50,92.60,92.40,92.70,5.20,9.80
1713,3/12/2004 0:00:00,12/30/1899 8:00:00,1.20,1.20,1.30,92.50,92.40,92.70,5.20,10.20
1714,3/12/2004 0:00:00,12/30/1899 9:00:00,1.30,1.20,1.30,92.50,92.20,92.70,5.10,11.10
1715,3/12/2004 0:00:00,12/30/1899 10:00:00,1.20,0.90,1.30,92.50,92.20,92.70,5.10,13.80
1716,3/12/2004 0:00:00,12/30/1899 11:00:00,1.00,0.90,1.10,92.70,92.40,92.70,5.10,13.10
1717,3/12/2004 0:00:00,12/30/1899 12:00:00,1.10,0.90,1.20,92.50,92.40,92.90,5.10,13.10
1718,3/12/2004 0:00:00,12/30/1899 13:00:00,1.10,1.00,1.30,92.60,92.40,92.90,5.10,13.00
1719,3/12/2004 0:00:00,12/30/1899 14:00:00,1.20,1.20,1.30,92.70,92.40,92.90,5.10,13.10
1720,3/12/2004 0:00:00,12/30/1899 15:00:00,1.20,1.10,1.30,92.70,92.40,92.90,5.10,13.20
1721,3/12/2004 0:00:00,12/30/1899 16:00:00,1.20,1.20,1.30,92.70,92.50,92.90,5.10,12.40
1722,3/12/2004 0:00:00,12/30/1899 17:00:00,1.20,1.20,1.30,92.70,92.40,92.90,5.10,12.40
1723,3/12/2004 0:00:00,12/30/1899 18:00:00,1.20,1.10,1.30,92.60,83.00,92.90,5.10,12.40
1724,3/12/2004 0:00:00,12/30/1899 19:00:00,1.20,1.10,1.40,92.60,92.40,92.90,5.10,11.90
1725,3/12/2004 0:00:00,12/30/1899 20:00:00,1.20,1.10,1.40,92.60,92.50,92.90,5.10,11.90
1726,3/12/2004 0:00:00,12/30/1899 21:00:00,1.20,1.10,1.50,92.50,70.40,92.90,5.00,11.80
1727,3/12/2004 0:00:00,12/30/1899 22:00:00,1.20,1.10,1.50,92.50,92.20,92.70,5.10,11.10
1728,3/12/2004 0:00:00,12/30/1899 23:00:00,1.20,1.10,1.50,92.50,92.40,92.70,5.00,11.40
1729,3/13/2004 0:00:00,12/30/1899 0:00:00,1.20,1.10,1.40,92.50,92.20,92.70,5.10,11.50
1730,3/13/2004 0:00:00,12/30/1899 1:00:00,1.20,1.10,1.50,92.50,92.20,92.70,5.10,11.00
1731,3/13/2004 0:00:00,12/30/1899 2:00:00,1.20,1.10,1.40,92.40,92.20,92.70,5.10,11.20
1732,3/13/2004 0:00:00,12/30/1899 3:00:00,1.20,1.10,1.50,92.40,92.20,92.70,5.10,11.20
1733,3/13/2004 0:00:00,12/30/1899 4:00:00,1.20,1.10,1.50,92.40,92.20,92.50,5.10,10.60
1734,3/13/2004 0:00:00,12/30/1899 5:00:00,1.20,1.10,1.50,92.40,92.20,92.50,5.10,10.80
1735,3/13/2004 0:00:00,12/30/1899 6:00:00,1.20,1.10,1.50,92.40,92.20,92.50,5.10,10.40
1736,3/13/2004 0:00:00,12/30/1899 7:00:00,1.20,1.10,1.40,92.20,92.10,92.40,5.10,10.70
1737,3/13/2004 0:00:00,12/30/1899 8:00:00,1.20,1.00,1.30,92.10,89.00,92.40,5.20,11.00
1738,3/13/2004 0:00:00,12/30/1899 9:00:00,1.10,1.00,1.20,92.00,91.80,92.40,5.10,11.80
1739,3/13/2004 0:00:00,12/30/1899 10:00:00,1.20,1.10,1.20,91.90,91.80,92.10,5.10,13.60
1740,3/13/2004 0:00:00,12/30/1899 11:00:00,1.20,1.10,1.20,91.90,91.60,92.10,5.10,13.50
1741,3/13/2004 0:00:00,12/30/1899 12:00:00,1.20,1.10,1.30,91.90,91.80,92.10,5.10,13.20
1742,3/13/2004 0:00:00,12/30/1899 13:00:00,1.20,1.10,1.30,91.90,67.80,92.10,5.10,13.80
1743,3/13/2004 0:00:00,12/30/1899 14:00:00,1.20,1.10,1.20,91.90,91.80,92.20,5.10,13.60
1744,3/13/2004 0:00:00,12/30/1899 15:00:00,1.20,1.10,1.20,91.90,87.20,92.20,5.10,13.80
1745,3/13/2004 0:00:00,12/30/1899 16:00:00,1.20,1.00,1.20,91.90,91.80,92.10,5.10,13.20
1746,3/13/2004 0:00:00,12/30/1899 17:00:00,1.10,1.00,1.10,91.90,91.80,92.20,5.10,13.40
1747,3/13/2004 0:00:00,12/30/1899 18:00:00,1.10,1.00,1.10,91.90,91.80,92.10,5.10,12.70
1748,3/13/2004 0:00:00,12/30/1899 19:00:00,1.10,1.00,1.30,91.80,91.80,92.10,5.10,12.70
1749,3/13/2004 0:00:00,12/30/1899 20:00:00,1.10,1.00,1.30,91.80,91.80,92.10,5.00,12.30
1750,3/13/2004 0:00:00,12/30/1899 21:00:00,1.20,1.00,1.40,91.80,68.60,92.10,5.00,11.90
1751,3/13/2004 0:00:00,12/30/1899 22:00:00,1.20,1.10,1.60,91.90,91.80,92.10,5.00,11.90
1752,3/13/2004 0:00:00,12/30/1899 23:00:00,1.30,1.20,1.50,91.90,91.80,92.10,5.00,11.20
1753,3/14/2004 0:00:00,12/30/1899 0:00:00,1.30,1.20,1.50,91.90,91.80,92.10,5.00,11.40
1754,3/14/2004 0:00:00,12/30/1899 1:00:00,1.30,1.20,1.50,91.90,91.80,92.10,5.10,11.10
1755,3/14/2004 0:00:00,12/30/1899 2:00:00,1.30,1.20,1.50,92.00,91.80,92.20,5.10,10.70
1756,3/14/2004 0:00:00,12/30/1899 3:00:00,1.30,1.20,1.50,92.10,91.10,92.20,5.10,11.00
1757,3/14/2004 0:00:00,12/30/1899 4:00:00,1.30,1.20,1.50,92.10,91.90,92.20,5.10,11.00
1758,3/14/2004 0:00:00,12/30/1899 5:00:00,1.30,1.20,1.50,92.10,91.90,92.20,5.10,10.70
1759,3/14/2004 0:00:00,12/30/1899 6:00:00,1.20,1.10,1.50,92.10,68.90,92.20,5.10,11.10
1760,3/14/2004 0:00:00,12/30/1899 7:00:00,1.20,1.20,1.50,92.10,91.90,92.20,5.10,10.70
1761,3/14/2004 0:00:00,12/30/1899 8:00:00,1.20,1.20,1.30,92.00,89.60,92.20,5.10,10.60
1762,3/14/2004 0:00:00,12/30/1899 9:00:00,1.20,1.20,1.30,92.10,91.90,92.20,5.10,10.80
1763,3/14/2004 0:00:00,12/30/1899 10:00:00,1.20,1.20,1.30,92.10,91.90,92.20,5.10,11.10
1764,3/14/2004 0:00:00,12/30/1899 11:00:00,1.20,1.20,1.30,92.10,67.50,92.20,5.10,10.80
1765,3/14/2004 0:00:00,12/30/1899 12:00:00,1.20,1.10,1.30,92.20,92.10,92.40,5.10,11.10
1766,3/14/2004 0:00:00,12/30/1899 13:00:00,1.10,1.10,1.20,92.30,89.70,92.40,5.10,11.40
1767,3/14/2004 0:00:00,12/30/1899 14:00:00,1.20,1.10,1.30,92.40,92.10,92.40,5.10,11.00
1768,3/14/2004 0:00:00,12/30/1899 15:00:00,1.30,1.20,1.30,92.30,92.10,92.40,5.10,11.80
1769,3/14/2004 0:00:00,12/30/1899 16:00:00,1.30,1.20,1.30,92.30,92.10,92.40,5.10,12.00
1770,3/14/2004 0:00:00,12/30/1899 17:00:00,1.30,1.20,1.30,92.40,92.20,92.50,5.10,11.50
1771,3/14/2004 0:00:00,12/30/1899 18:00:00,1.30,1.20,1.30,92.30,92.10,92.50,5.10,11.60
1772,3/14/2004 0:00:00,12/30/1899 19:00:00,1.30,1.20,1.50,92.20,92.10,92.40,5.10,11.80
1773,3/14/2004 0:00:00,12/30/1899 20:00:00,1.30,1.20,1.50,92.20,92.10,92.40,5.10,11.00
1774,3/14/2004 0:00:00,12/30/1899 21:00:00,1.30,1.20,1.50,92.10,88.30,92.20,5.10,11.20
1775,3/14/2004 0:00:00,12/30/1899 22:00:00,1.30,1.20,1.50,92.00,91.90,92.20,5.10,11.50
1776,3/14/2004 0:00:00,12/30/1899 23:00:00,1.30,1.20,1.60,92.00,91.80,92.20,5.10,10.70
1777,3/15/2004 0:00:00,12/30/1899 0:00:00,1.30,1.20,1.50,91.90,91.80,92.20,5.10,11.10
1778,3/15/2004 0:00:00,12/30/1899 1:00:00,1.30,1.10,1.50,91.90,91.80,92.10,5.10,11.40
1779,3/15/2004 0:00:00,12/30/1899 2:00:00,1.20,1.10,1.30,91.90,90.30,92.10,5.10,10.60
1780,3/15/2004 0:00:00,12/30/1899 3:00:00,1.20,1.10,1.30,91.80,91.50,92.10,5.10,10.80
1781,3/15/2004 0:00:00,12/30/1899 4:00:00,1.10,1.10,1.40,91.90,91.60,92.10,5.10,11.00
1782,3/15/2004 0:00:00,12/30/1899 5:00:00,1.10,1.10,1.40,91.70,91.50,91.90,5.10,10.20
1783,3/15/2004 0:00:00,12/30/1899 6:00:00,1.20,1.10,1.40,91.60,91.50,91.80,5.10,10.30
1784,3/15/2004 0:00:00,12/30/1899 7:00:00,1.20,1.10,1.40,91.40,69.10,91.60,5.10,10.60
1785,3/15/2004 0:00:00,12/30/1899 8:00:00,1.20,1.10,1.20,91.50,91.30,91.60,5.10,10.20
1786,3/15/2004 0:00:00,12/30/1899 9:00:00,1.20,1.00,1.20,91.50,91.30,91.50,5.10,12.40
1787,3/15/2004 0:00:00,12/30/1899 10:00:00,1.10,1.00,1.10,91.50,91.30,91.60,5.10,14.80
1788,3/15/2004 0:00:00,12/30/1899 11:00:00,1.10,1.00,1.10,91.50,91.30,91.60,5.10,13.90
1789,3/15/2004 0:00:00,12/30/1899 12:00:00,1.10,1.00,1.10,91.40,91.10,91.60,5.10,13.20
1790,3/15/2004 0:00:00,12/30/1899 13:00:00,1.10,1.00,1.10,91.30,91.10,91.60,5.10,13.40
1791,3/15/2004 0:00:00,12/30/1899 14:00:00,1.10,1.00,1.10,91.30,91.10,91.50,5.10,12.80
1792,3/15/2004 0:00:00,12/30/1899 15:00:00,1.10,1.00,1.20,91.30,91.10,91.60,5.10,13.10
1793,3/15/2004 0:00:00,12/30/1899 16:00:00,1.10,1.00,1.10,91.30,91.10,91.40,5.10,13.20
1794,3/15/2004 0:00:00,12/30/1899 17:00:00,1.10,1.00,1.10,91.30,91.30,91.60,5.10,12.80
1795,3/15/2004 0:00:00,12/30/1899 18:00:00,1.10,1.00,1.10,91.30,91.10,91.60,5.10,12.80
1796,3/15/2004 0:00:00,12/30/1899 19:00:00,1.10,1.00,1.30,91.30,91.10,91.60,5.10,12.20
1797,3/15/2004 0:00:00,12/30/1899 20:00:00,1.10,1.00,1.30,91.40,91.30,91.60,5.10,12.40
1798,3/15/2004 0:00:00,12/30/1899 21:00:00,1.10,1.00,1.30,91.40,91.30,91.70,5.00,12.30
1799,3/15/2004 0:00:00,12/30/1899 22:00:00,1.10,1.00,1.40,91.40,91.30,91.60,5.00,11.80
1800,3/15/2004 0:00:00,12/30/1899 23:00:00,1.30,1.10,1.60,91.40,91.30,91.60,5.00,11.80
1801,3/16/2004 0:00:00,12/30/1899 0:00:00,1.30,1.20,1.60,91.50,91.30,91.60,5.10,11.80
1802,3/16/2004 0:00:00,12/30/1899 1:00:00,1.30,1.20,1.60,91.60,91.40,91.70,5.00,11.20
1803,3/16/2004 0:00:00,12/30/1899 2:00:00,1.30,1.30,1.60,91.60,91.40,91.70,5.00,11.50
1804,3/16/2004 0:00:00,12/30/1899 3:00:00,1.30,1.30,1.60,91.60,91.40,91.90,5.00,11.50
1805,3/16/2004 0:00:00,12/30/1899 4:00:00,1.30,1.20,1.60,91.70,91.40,91.70,5.00,11.20
1806,3/16/2004 0:00:00,12/30/1899 5:00:00,1.30,1.30,1.50,91.70,91.40,91.90,5.00,11.40
1807,3/16/2004 0:00:00,12/30/1899 6:00:00,1.30,1.30,1.60,91.60,91.40,91.90,5.00,10.80
1808,3/16/2004 0:00:00,12/30/1899 7:00:00,1.30,1.20,1.60,91.70,91.40,91.90,5.00,10.70
1809,3/16/2004 0:00:00,12/30/1899 8:00:00,1.30,1.20,1.30,91.60,91.40,91.90,5.00,11.00
1810,3/16/2004 0:00:00,12/30/1899 9:00:00,1.30,1.20,1.30,91.60,84.20,91.80,5.00,11.60
1811,3/16/2004 0:00:00,12/30/1899 10:00:00,1.30,1.30,1.30,91.60,91.40,91.80,4.90,13.90
1812,3/16/2004 0:00:00,12/30/1899 11:00:00,1.30,1.30,1.30,91.60,91.40,91.80,5.00,13.20
1813,3/16/2004 0:00:00,12/30/1899 12:00:00,1.30,1.30,1.30,91.70,91.60,91.90,5.00,13.20
1814,3/16/2004 0:00:00,12/30/1899 13:00:00,1.20,0.90,1.30,91.80,91.60,92.10,5.00,13.60
1815,3/16/2004 0:00:00,12/30/1899 14:00:00,1.00,0.90,1.10,92.00,91.80,92.40,5.10,13.80
1816,3/16/2004 0:00:00,12/30/1899 15:00:00,1.00,0.90,1.20,92.00,91.80,92.40,5.00,13.50
1817,3/16/2004 0:00:00,12/30/1899 16:00:00,1.10,0.90,1.20,92.00,91.80,92.40,5.10,12.80
1818,3/16/2004 0:00:00,12/30/1899 17:00:00,1.10,0.90,1.10,92.10,91.80,92.40,5.00,13.00
1819,3/16/2004 0:00:00,12/30/1899 18:00:00,1.00,0.90,1.10,92.10,91.80,92.20,5.00,12.40
1820,3/16/2004 0:00:00,12/30/1899 19:00:00,1.10,0.90,1.10,92.20,91.90,92.40,5.00,12.60
1821,3/16/2004 0:00:00,12/30/1899 20:00:00,1.00,0.90,1.10,92.10,91.90,92.20,5.00,12.30
1822,3/16/2004 0:00:00,12/30/1899 21:00:00,1.10,0.90,1.40,92.00,91.80,92.20,5.00,12.00
1823,3/16/2004 0:00:00,12/30/1899 22:00:00,1.20,1.10,1.40,91.90,91.90,92.10,5.00,12.30
1824,3/16/2004 0:00:00,12/30/1899 23:00:00,1.20,1.10,1.40,91.90,91.90,92.10,5.00,11.80
1825,3/17/2004 0:00:00,12/30/1899 0:00:00,1.20,1.10,1.40,91.90,86.10,92.10,5.00,11.90
1826,3/17/2004 0:00:00,12/30/1899 1:00:00,1.20,1.10,1.40,92.00,91.90,92.20,5.00,11.90
1827,3/17/2004 0:00:00,12/30/1899 2:00:00,1.20,1.10,1.50,92.10,91.90,92.20,5.00,11.50
1828,3/17/2004 0:00:00,12/30/1899 3:00:00,1.20,1.10,1.40,92.10,91.90,92.20,5.00,11.60
1829,3/17/2004 0:00:00,12/30/1899 4:00:00,1.20,1.10,1.40,92.10,92.10,92.20,5.00,11.40
1830,3/17/2004 0:00:00,12/30/1899 5:00:00,1.20,1.10,1.50,92.10,92.10,92.20,5.00,11.10
1831,3/17/2004 0:00:00,12/30/1899 6:00:00,1.20,1.10,1.40,92.10,92.10,92.20,5.00,11.20
1832,3/17/2004 0:00:00,12/30/1899 7:00:00,1.20,1.10,1.50,92.10,92.10,92.20,5.00,11.20
1833,3/17/2004 0:00:00,12/30/1899 8:00:00,1.20,1.10,1.30,92.10,91.90,92.20,5.00,11.10
1834,3/17/2004 0:00:00,12/30/1899 9:00:00,1.10,0.90,1.30,92.10,91.90,92.20,5.00,11.60
1835,3/17/2004 0:00:00,12/30/1899 10:00:00,1.10,1.00,1.20,92.10,91.90,92.40,5.00,11.60
1836,3/17/2004 0:00:00,12/30/1899 11:00:00,1.10,1.00,1.20,92.20,91.80,92.20,5.00,11.80
1837,3/17/2004 0:00:00,12/30/1899 12:00:00,1.20,1.10,1.20,92.20,92.10,92.20,5.00,12.60
1838,3/17/2004 0:00:00,12/30/1899 13:00:00,1.10,1.00,1.20,92.10,68.30,92.20,5.00,13.40
1839,3/17/2004 0:00:00,12/30/1899 14:00:00,1.10,0.90,1.10,92.20,92.10,92.40,5.00,13.90
1840,3/17/2004 0:00:00,12/30/1899 15:00:00,1.10,0.90,1.10,92.20,92.10,92.50,5.00,13.50
1841,3/17/2004 0:00:00,12/30/1899 16:00:00,1.10,1.00,1.10,92.30,92.10,92.50,5.00,13.40
1842,3/17/2004 0:00:00,12/30/1899 17:00:00,1.20,1.00,1.30,92.30,92.10,92.50,4.90,12.80
1843,3/17/2004 0:00:00,12/30/1899 18:00:00,1.30,1.10,1.30,92.20,92.10,92.40,5.00,13.00
1844,3/17/2004 0:00:00,12/30/1899 19:00:00,1.20,1.10,1.40,92.20,92.10,92.40,5.00,12.60
1845,3/17/2004 0:00:00,12/30/1899 20:00:00,1.30,1.10,1.50,92.10,92.10,92.40,4.90,12.70
1846,3/17/2004 0:00:00,12/30/1899 21:00:00,1.30,1.20,1.50,92.10,91.90,92.20,5.00,12.20
1847,3/17/2004 0:00:00,12/30/1899 22:00:00,1.30,1.20,1.50,92.10,91.90,92.20,5.00,12.60
1848,3/17/2004 0:00:00,12/30/1899 23:00:00,1.30,1.20,1.50,92.10,91.90,92.20,5.00,12.30
1849,3/18/2004 0:00:00,12/30/1899 0:00:00,1.30,1.20,1.50,92.10,91.90,92.20,4.90,12.00
1850,3/18/2004 0:00:00,12/30/1899 1:00:00,1.30,1.20,1.60,92.10,91.90,92.20,4.90,12.20
1851,3/18/2004 0:00:00,12/30/1899 2:00:00,1.30,1.20,1.50,92.10,92.10,92.20,5.00,11.60
1852,3/18/2004 0:00:00,12/30/1899 3:00:00,1.30,1.20,1.50,92.10,92.10,92.20,5.00,11.60
1853,3/18/2004 0:00:00,12/30/1899 4:00:00,1.30,1.20,1.60,92.10,92.10,92.20,5.00,11.80
1854,3/18/2004 0:00:00,12/30/1899 5:00:00,1.30,1.20,1.60,92.10,91.90,92.20,5.00,11.20
1855,3/18/2004 0:00:00,12/30/1899 6:00:00,1.30,1.20,1.50,92.10,92.10,92.20,5.00,11.20
1856,3/18/2004 0:00:00,12/30/1899 7:00:00,1.30,1.20,1.50,92.10,91.90,92.20,5.00,11.50
1857,3/18/2004 0:00:00,12/30/1899 8:00:00,1.30,1.10,1.30,92.10,91.90,92.20,5.00,11.50
1858,3/18/2004 0:00:00,12/30/1899 9:00:00,1.30,1.20,1.30,92.00,91.90,92.20,5.00,13.20
1859,3/18/2004 0:00:00,12/30/1899 10:00:00,1.30,1.20,1.30,92.10,88.80,92.20,5.00,14.70
1860,3/18/2004 0:00:00,12/30/1899 11:00:00,1.20,1.00,1.30,92.20,91.30,92.50,5.00,14.70
1861,3/18/2004 0:00:00,12/30/1899 12:00:00,1.20,1.10,1.30,92.20,92.10,92.40,5.00,14.30
1862,3/18/2004 0:00:00,12/30/1899 13:00:00,1.30,1.10,1.30,92.30,92.10,92.50,5.00,14.40
1863,3/18/2004 0:00:00,12/30/1899 14:00:00,1.20,1.00,1.30,92.40,92.10,92.70,5.00,15.20
1864,3/18/2004 0:00:00,12/30/1899 15:00:00,1.10,1.00,1.20,92.60,70.60,92.80,5.00,15.10
1865,3/18/2004 0:00:00,12/30/1899 16:00:00,1.20,1.00,1.40,92.60,92.40,93.20,4.90,14.70
1866,3/18/2004 0:00:00,12/30/1899 17:00:00,1.00,0.90,1.30,92.80,92.40,93.20,4.90,14.30
1867,3/18/2004 0:00:00,12/30/1899 18:00:00,1.10,1.00,1.30,92.70,92.50,93.00,4.90,14.30
1868,3/18/2004 0:00:00,12/30/1899 19:00:00,1.00,0.90,1.10,92.80,92.50,93.00,5.00,13.80
1869,3/18/2004 0:00:00,12/30/1899 20:00:00,1.00,0.90,1.20,92.80,92.70,93.00,5.00,13.20
1870,3/18/2004 0:00:00,12/30/1899 21:00:00,1.00,0.90,1.20,92.80,92.70,93.00,5.00,13.40
1871,3/18/2004 0:00:00,12/30/1899 22:00:00,1.00,0.90,1.20,92.90,92.70,93.00,5.00,13.00
1872,3/18/2004 0:00:00,12/30/1899 23:00:00,1.00,0.90,1.30,92.90,92.70,93.00,5.00,12.60
1873,3/19/2004 0:00:00,12/30/1899 0:00:00,1.10,1.00,1.30,93.00,92.70,93.20,4.90,12.70
1874,3/19/2004 0:00:00,12/30/1899 1:00:00,1.10,1.00,1.30,93.00,92.80,93.20,4.90,12.40
1875,3/19/2004 0:00:00,12/30/1899 2:00:00,1.10,1.00,1.30,93.00,92.80,93.20,5.00,12.60
1876,3/19/2004 0:00:00,12/30/1899 3:00:00,1.00,1.00,1.30,92.90,92.80,93.20,5.00,12.40
1877,3/19/2004 0:00:00,12/30/1899 4:00:00,1.20,1.00,1.30,92.80,92.70,93.00,5.00,12.40
1878,3/19/2004 0:00:00,12/30/1899 5:00:00,1.20,1.10,1.30,92.80,92.50,93.00,4.90,12.20
1879,3/19/2004 0:00:00,12/30/1899 6:00:00,1.20,1.10,1.50,92.70,92.50,93.00,4.90,12.20
1880,3/19/2004 0:00:00,12/30/1899 7:00:00,1.20,1.10,1.40,92.60,92.40,92.80,5.00,11.90
1881,3/19/2004 0:00:00,12/30/1899 8:00:00,1.20,1.20,1.30,92.50,92.40,92.70,4.90,12.70
1882,3/19/2004 0:00:00,12/30/1899 9:00:00,1.20,1.10,1.30,92.50,92.40,92.70,5.00,14.20
1883,3/19/2004 0:00:00,12/30/1899 10:00:00,1.10,0.90,1.30,92.50,92.20,92.70,5.00,15.80
1884,3/19/2004 0:00:00,12/30/1899 11:00:00,1.10,1.00,1.20,92.40,92.20,92.70,4.90,15.50
1885,3/19/2004 0:00:00,12/30/1899 12:00:00,1.20,1.00,1.30,92.40,92.10,92.70,4.90,15.20
1886,3/19/2004 0:00:00,12/30/1899 13:00:00,1.20,1.10,1.30,92.30,67.80,92.50,5.00,15.60
1887,3/19/2004 0:00:00,12/30/1899 14:00:00,1.00,0.90,1.30,92.30,92.20,92.50,5.00,15.90
1888,3/19/2004 0:00:00,12/30/1899 15:00:00,1.10,1.00,1.20,92.20,92.10,92.50,4.90,15.60
1889,3/19/2004 0:00:00,12/30/1899 16:00:00,1.10,1.00,1.10,92.30,92.10,92.40,4.90,15.10
1890,3/19/2004 0:00:00,12/30/1899 17:00:00,1.00,0.90,1.10,92.30,92.10,92.40,4.90,14.80
1891,3/19/2004 0:00:00,12/30/1899 18:00:00,1.00,1.00,1.10,92.10,91.90,92.40,4.90,14.40
1892,3/19/2004 0:00:00,12/30/1899 19:00:00,1.10,1.00,1.30,92.00,91.80,92.20,4.90,14.00
1893,3/19/2004 0:00:00,12/30/1899 20:00:00,1.10,1.00,1.30,91.90,91.60,92.10,4.90,13.50
1894,3/19/2004 0:00:00,12/30/1899 21:00:00,1.10,1.00,1.30,91.80,68.60,91.90,4.90,13.10
1895,3/19/2004 0:00:00,12/30/1899 22:00:00,1.10,1.00,1.30,91.60,91.50,91.80,4.90,13.10
1896,3/19/2004 0:00:00,12/30/1899 23:00:00,1.10,1.00,1.30,91.40,91.20,91.60,4.90,12.70
1897,3/20/2004 0:00:00,12/30/1899 0:00:00,1.10,1.00,1.30,91.30,91.10,91.50,5.00,12.20
1898,3/20/2004 0:00:00,12/30/1899 1:00:00,1.10,1.00,1.30,91.20,91.00,91.30,4.90,12.30
1899,3/20/2004 0:00:00,12/30/1899 2:00:00,1.10,1.00,1.40,91.20,90.80,91.30,5.00,11.80
1900,3/20/2004 0:00:00,12/30/1899 3:00:00,1.10,1.00,1.40,91.10,70.80,91.20,5.00,11.80
1901,3/20/2004 0:00:00,12/30/1899 4:00:00,1.20,1.00,1.50,91.00,90.80,91.20,5.00,11.40
1902,3/20/2004 0:00:00,12/30/1899 5:00:00,1.20,1.10,1.50,91.00,90.70,91.20,5.00,11.40
1903,3/20/2004 0:00:00,12/30/1899 6:00:00,1.20,1.10,1.40,90.90,90.50,91.00,5.00,11.40
1904,3/20/2004 0:00:00,12/30/1899 7:00:00,1.20,1.10,1.40,90.80,90.50,90.90,5.00,10.80
1905,3/20/2004 0:00:00,12/30/1899 8:00:00,1.20,1.10,1.20,90.70,90.40,90.90,5.00,11.20
1906,3/20/2004 0:00:00,12/30/1899 9:00:00,1.20,1.10,1.20,90.70,83.60,90.90,4.90,12.80
1907,3/20/2004 0:00:00,12/30/1899 10:00:00,1.20,1.10,1.20,90.60,67.90,90.90,5.10,14.20
1908,3/20/2004 0:00:00,12/30/1899 11:00:00,1.20,1.10,1.20,90.70,90.40,90.90,5.00,14.20
1909,3/20/2004 0:00:00,12/30/1899 12:00:00,1.20,1.10,1.20,90.70,90.40,90.90,5.00,14.30
1910,3/20/2004 0:00:00,12/30/1899 13:00:00,1.20,1.10,1.30,90.60,90.40,90.70,5.00,14.70
1911,3/20/2004 0:00:00,12/30/1899 14:00:00,1.20,1.10,1.30,90.70,90.40,90.90,5.00,15.20
1912,3/20/2004 0:00:00,12/30/1899 15:00:00,1.20,1.10,1.30,90.70,90.50,90.90,5.00,15.10
1913,3/20/2004 0:00:00,12/30/1899 16:00:00,1.20,1.10,1.30,90.70,90.60,91.00,5.00,14.80
1914,3/20/2004 0:00:00,12/30/1899 17:00:00,1.20,1.10,1.20,90.80,90.60,91.00,5.00,14.60
1915,3/20/2004 0:00:00,12/30/1899 18:00:00,1.20,1.10,1.20,90.80,90.70,91.00,5.00,14.00
1916,3/20/2004 0:00:00,12/30/1899 19:00:00,1.20,1.10,1.40,90.80,90.70,91.00,5.00,13.80
1917,3/20/2004 0:00:00,12/30/1899 20:00:00,1.20,1.10,1.40,90.80,90.60,91.00,4.90,13.60
1918,3/20/2004 0:00:00,12/30/1899 21:00:00,1.20,1.10,1.50,90.70,90.60,90.90,4.90,13.20
1919,3/20/2004 0:00:00,12/30/1899 22:00:00,1.20,1.10,1.50,90.70,90.60,90.90,4.90,12.70
1920,3/20/2004 0:00:00,12/30/1899 23:00:00,1.20,1.20,1.50,90.70,90.60,90.90,4.90,12.70
1921,3/21/2004 0:00:00,12/30/1899 0:00:00,1.30,1.10,1.50,90.70,90.60,91.00,4.90,12.30
1922,3/21/2004 0:00:00,12/30/1899 1:00:00,1.30,1.20,1.50,90.70,90.70,91.00,4.90,12.30
1923,3/21/2004 0:00:00,12/30/1899 2:00:00,1.30,1.20,1.50,90.70,90.70,91.00,5.00,11.90
1924,3/21/2004 0:00:00,12/30/1899 3:00:00,1.20,1.20,1.30,90.90,90.70,91.20,5.00,11.80
1925,3/21/2004 0:00:00,12/30/1899 4:00:00,1.20,1.20,1.40,90.90,90.90,91.20,5.00,11.50
1926,3/21/2004 0:00:00,12/30/1899 5:00:00,1.30,1.20,1.50,90.90,90.90,91.20,5.00,11.50
1927,3/21/2004 0:00:00,12/30/1899 6:00:00,1.20,1.20,1.50,90.80,68.40,91.00,5.00,11.00
1928,3/21/2004 0:00:00,12/30/1899 7:00:00,1.20,1.10,1.50,90.90,90.80,91.00,5.00,11.10
1929,3/21/2004 0:00:00,12/30/1899 8:00:00,1.20,1.10,1.30,91.00,90.80,91.00,4.90,11.50
1930,3/21/2004 0:00:00,12/30/1899 9:00:00,1.20,1.10,1.30,91.00,90.80,91.20,5.00,11.80
1931,3/21/2004 0:00:00,12/30/1899 10:00:00,1.20,1.10,1.30,91.00,90.80,91.20,4.90,13.10
1932,3/21/2004 0:00:00,12/30/1899 11:00:00,1.20,1.10,1.30,91.00,91.00,91.20,4.90,13.60
1933,3/21/2004 0:00:00,12/30/1899 12:00:00,1.20,1.10,1.30,91.10,67.50,91.30,5.00,13.90
1934,3/21/2004 0:00:00,12/30/1899 13:00:00,1.20,1.10,1.30,91.20,91.00,91.50,5.00,14.40
1935,3/21/2004 0:00:00,12/30/1899 14:00:00,1.20,1.10,1.30,91.30,91.20,91.60,4.90,15.00
1936,3/21/2004 0:00:00,12/30/1899 15:00:00,1.20,1.10,1.30,91.40,91.20,91.60,4.90,15.00
1937,3/21/2004 0:00:00,12/30/1899 16:00:00,1.20,1.10,1.30,91.50,91.30,91.60,4.90,14.70
1938,3/21/2004 0:00:00,12/30/1899 17:00:00,1.20,1.20,1.30,91.60,91.30,91.60,4.90,14.60
1939,3/21/2004 0:00:00,12/30/1899 18:00:00,1.20,1.10,1.30,91.60,91.30,91.60,4.90,14.30
1940,3/21/2004 0:00:00,12/30/1899 19:00:00,1.20,1.20,1.40,91.60,91.30,91.80,4.90,13.60
1941,3/21/2004 0:00:00,12/30/1899 20:00:00,1.30,1.20,1.40,91.60,91.50,91.80,4.90,13.60
1942,3/21/2004 0:00:00,12/30/1899 21:00:00,1.30,1.20,1.30,91.50,91.50,91.80,4.90,13.20
1943,3/21/2004 0:00:00,12/30/1899 22:00:00,1.30,1.30,1.30,91.50,91.50,91.80,4.90,13.00
1944,3/21/2004 0:00:00,12/30/1899 23:00:00,1.30,1.30,1.30,91.60,91.50,91.80,4.90,12.60
1945,3/22/2004 0:00:00,12/30/1899 0:00:00,1.30,1.30,1.30,91.60,91.50,91.80,4.90,12.40
1946,3/22/2004 0:00:00,12/30/1899 1:00:00,1.30,1.30,1.50,91.60,91.60,91.90,4.90,12.00
1947,3/22/2004 0:00:00,12/30/1899 2:00:00,1.30,1.30,1.30,91.70,91.60,91.90,4.90,12.00
1948,3/22/2004 0:00:00,12/30/1899 3:00:00,1.30,1.30,1.30,91.80,86.10,92.10,4.90,11.50
1949,3/22/2004 0:00:00,12/30/1899 4:00:00,1.30,1.30,1.30,91.90,91.80,92.10,4.90,11.80
1950,3/22/2004 0:00:00,12/30/1899 5:00:00,1.30,1.30,1.30,91.90,91.70,92.10,4.90,11.10
1951,3/22/2004 0:00:00,12/30/1899 6:00:00,1.30,1.30,1.30,91.90,91.80,92.10,5.00,11.40
1952,3/22/2004 0:00:00,12/30/1899 7:00:00,1.30,1.30,1.30,91.90,91.80,92.10,5.00,11.40
1953,3/22/2004 0:00:00,12/30/1899 8:00:00,1.30,1.30,1.30,91.90,91.80,92.10,4.90,11.60
1954,3/22/2004 0:00:00,12/30/1899 9:00:00,1.30,1.30,1.40,91.90,91.80,92.10,5.00,13.00
1955,3/22/2004 0:00:00,12/30/1899 10:00:00,1.30,1.10,1.30,91.90,91.80,92.10,5.00,14.00
1956,3/22/2004 0:00:00,12/30/1899 11:00:00,1.30,1.20,1.30,92.00,91.70,92.10,4.90,14.00
1957,3/22/2004 0:00:00,12/30/1899 12:00:00,1.30,1.20,1.30,92.10,91.90,92.20,5.00,14.60
1958,3/22/2004 0:00:00,12/30/1899 13:00:00,1.30,1.20,1.30,92.10,91.90,92.20,4.90,14.80
1959,3/22/2004 0:00:00,12/30/1899 14:00:00,1.20,1.10,1.30,92.10,91.90,92.20,5.00,14.80
1960,3/22/2004 0:00:00,12/30/1899 15:00:00,1.30,1.00,1.30,92.10,92.10,92.40,4.90,15.00
1961,3/22/2004 0:00:00,12/30/1899 16:00:00,1.10,1.00,1.20,92.10,92.10,92.40,4.90,15.00
1962,3/22/2004 0:00:00,12/30/1899 17:00:00,1.10,1.00,1.20,92.10,92.10,92.40,4.90,14.80
1963,3/22/2004 0:00:00,12/30/1899 18:00:00,1.10,0.90,1.20,92.20,92.10,92.40,4.90,14.40
1964,3/22/2004 0:00:00,12/30/1899 19:00:00,1.10,1.00,1.30,92.20,92.10,92.50,4.90,14.00
1965,3/22/2004 0:00:00,12/30/1899 20:00:00,1.20,1.10,1.30,92.20,92.10,92.40,4.90,13.60
1966,3/22/2004 0:00:00,12/30/1899 21:00:00,1.20,1.10,1.30,92.20,92.10,92.40,4.90,13.20
1967,3/22/2004 0:00:00,12/30/1899 22:00:00,1.20,1.10,1.30,92.20,92.10,92.40,4.90,13.20
1968,3/22/2004 0:00:00,12/30/1899 23:00:00,1.10,1.10,1.20,92.20,92.10,92.50,4.90,13.00
1969,3/23/2004 0:00:00,12/30/1899 0:00:00,1.10,1.10,1.20,92.30,92.20,92.50,4.90,12.40
1970,3/23/2004 0:00:00,12/30/1899 1:00:00,1.20,1.10,1.20,92.40,92.20,92.50,4.90,12.30
1971,3/23/2004 0:00:00,12/30/1899 2:00:00,1.20,1.10,1.30,92.40,92.20,92.50,4.90,12.20
1972,3/23/2004 0:00:00,12/30/1899 3:00:00,1.20,1.20,1.30,92.50,92.30,92.70,4.90,11.90
1973,3/23/2004 0:00:00,12/30/1899 4:00:00,1.30,1.20,1.30,92.50,92.30,92.70,4.90,12.20
1974,3/23/2004 0:00:00,12/30/1899 5:00:00,1.30,1.20,1.30,92.40,92.20,92.70,4.90,11.60
1975,3/23/2004 0:00:00,12/30/1899 6:00:00,1.30,1.20,1.30,92.40,92.20,92.70,5.00,11.80
1976,3/23/2004 0:00:00,12/30/1899 7:00:00,1.30,1.20,1.30,92.40,92.20,92.70,4.90,11.50
1977,3/23/2004 0:00:00,12/30/1899 8:00:00,1.30,1.20,1.30,92.30,92.20,92.70,4.90,11.80
1978,3/23/2004 0:00:00,12/30/1899 9:00:00,1.30,1.00,1.30,92.40,92.20,92.70,5.00,11.50
1979,3/23/2004 0:00:00,12/30/1899 10:00:00,1.00,1.00,1.10,92.50,92.20,92.70,5.00,12.70
1980,3/23/2004 0:00:00,12/30/1899 11:00:00,1.30,1.00,1.30,92.40,92.20,92.70,5.00,13.00
1981,3/23/2004 0:00:00,12/30/1899 12:00:00,1.30,1.20,1.30,92.40,92.20,92.70,4.90,13.90
1982,3/23/2004 0:00:00,12/30/1899 13:00:00,1.20,1.10,1.30,92.40,92.20,92.70,4.90,14.40
1983,3/23/2004 0:00:00,12/30/1899 14:00:00,1.30,1.10,1.30,92.30,92.20,92.70,4.90,15.20
1984,3/23/2004 0:00:00,12/30/1899 15:00:00,1.20,1.00,1.30,92.30,92.00,92.50,4.90,15.10
1985,3/23/2004 0:00:00,12/30/1899 16:00:00,1.30,1.00,1.30,92.30,92.20,92.50,4.90,14.80
1986,3/23/2004 0:00:00,12/30/1899 17:00:00,1.30,1.00,1.30,92.40,92.20,92.80,4.90,14.70
1987,3/23/2004 0:00:00,12/30/1899 18:00:00,1.20,1.10,1.30,92.50,92.20,92.80,4.90,14.60
1988,3/23/2004 0:00:00,12/30/1899 19:00:00,1.30,1.10,1.40,92.40,92.20,92.70,4.90,14.40
1989,3/23/2004 0:00:00,12/30/1899 20:00:00,1.30,1.30,1.40,92.30,92.20,92.50,4.90,14.20
1990,3/23/2004 0:00:00,12/30/1899 21:00:00,1.30,1.30,1.40,92.30,92.20,92.50,4.90,13.90
1991,3/23/2004 0:00:00,12/30/1899 22:00:00,1.30,1.30,1.40,92.30,92.00,92.50,4.90,13.60
1992,3/23/2004 0:00:00,12/30/1899 23:00:00,1.30,1.30,1.50,92.30,92.00,92.50,4.90,13.20
1993,3/24/2004 0:00:00,12/30/1899 0:00:00,1.30,1.30,1.40,92.20,92.00,92.50,4.90,12.80
1994,3/24/2004 0:00:00,12/30/1899 1:00:00,1.30,1.30,1.40,92.20,91.90,92.40,4.90,12.60
1995,3/24/2004 0:00:00,12/30/1899 2:00:00,1.30,1.30,1.40,92.10,91.90,92.40,4.90,12.60
1996,3/24/2004 0:00:00,12/30/1899 3:00:00,1.30,1.30,1.30,92.20,91.90,92.40,4.90,12.20
1997,3/24/2004 0:00:00,12/30/1899 4:00:00,1.30,1.30,1.40,92.20,91.90,92.40,4.90,11.80
1998,3/24/2004 0:00:00,12/30/1899 5:00:00,1.30,1.30,1.40,92.10,91.90,92.40,4.90,12.00
1999,3/24/2004 0:00:00,12/30/1899 6:00:00,1.30,1.30,1.30,92.10,91.90,92.40,4.90,11.50
2000,3/24/2004 0:00:00,12/30/1899 7:00:00,1.30,1.30,1.40,92.10,91.90,92.40,4.90,11.80
2001,3/24/2004 0:00:00,12/30/1899 8:00:00,1.30,1.30,1.30,92.10,91.90,92.40,4.90,12.00
2002,3/24/2004 0:00:00,12/30/1899 9:00:00,1.20,0.90,1.30,92.10,91.90,92.50,5.00,13.20
2003,3/24/2004 0:00:00,12/30/1899 10:00:00,1.00,0.90,1.10,92.30,92.00,92.40,5.00,14.80
2004,3/24/2004 0:00:00,12/30/1899 11:00:00,1.20,0.90,1.30,92.40,92.20,92.50,5.00,15.00
2005,3/24/2004 0:00:00,12/30/1899 12:00:00,1.30,1.20,1.30,92.40,92.20,92.50,4.90,15.00
2006,3/24/2004 0:00:00,12/30/1899 13:00:00,1.30,1.10,1.30,92.40,92.20,92.50,4.90,15.10
2007,3/24/2004 0:00:00,12/30/1899 14:00:00,1.20,1.10,1.30,92.50,92.30,92.70,4.90,15.60
2008,3/24/2004 0:00:00,12/30/1899 15:00:00,1.30,1.20,1.30,92.70,92.30,92.80,4.90,15.80
2009,3/24/2004 0:00:00,12/30/1899 16:00:00,1.20,1.00,1.30,92.70,92.50,92.80,4.90,15.40
2010,3/24/2004 0:00:00,12/30/1899 17:00:00,1.20,1.00,1.30,92.70,92.50,92.80,4.90,15.20
2011,3/24/2004 0:00:00,12/30/1899 18:00:00,1.20,1.20,1.30,92.70,92.50,92.80,4.90,15.00
2012,3/24/2004 0:00:00,12/30/1899 19:00:00,1.20,1.10,1.30,92.70,92.50,92.80,4.90,14.40
2013,3/24/2004 0:00:00,12/30/1899 20:00:00,1.30,1.20,1.30,92.60,69.50,92.80,4.90,14.20
2014,3/24/2004 0:00:00,12/30/1899 21:00:00,1.30,1.20,1.30,92.50,92.20,92.70,4.90,13.90
2015,3/24/2004 0:00:00,12/30/1899 22:00:00,1.30,1.20,1.30,92.50,92.20,92.50,4.90,13.60
2016,3/24/2004 0:00:00,12/30/1899 23:00:00,1.30,1.20,1.30,92.40,92.20,92.50,4.90,13.40
2017,3/25/2004 0:00:00,12/30/1899 0:00:00,1.30,1.20,1.30,92.40,92.00,92.50,4.90,13.00
2018,3/25/2004 0:00:00,12/30/1899 1:00:00,1.30,1.20,1.30,92.30,92.00,92.50,4.90,12.60
2019,3/25/2004 0:00:00,12/30/1899 2:00:00,1.30,1.20,1.30,92.10,91.90,92.40,4.90,12.30
2020,3/25/2004 0:00:00,12/30/1899 3:00:00,1.30,1.20,1.30,92.20,91.90,92.40,4.90,12.20
2021,3/25/2004 0:00:00,12/30/1899 4:00:00,1.30,1.20,1.30,92.30,92.00,92.40,4.90,12.20
2022,3/25/2004 0:00:00,12/30/1899 5:00:00,1.30,1.20,1.30,92.20,92.00,92.40,4.90,11.80
2023,3/25/2004 0:00:00,12/30/1899 6:00:00,1.30,1.20,1.30,92.20,91.90,92.40,5.00,11.90
2024,3/25/2004 0:00:00,12/30/1899 7:00:00,1.30,1.20,1.30,92.00,79.40,92.40,4.90,11.50
2025,3/25/2004 0:00:00,12/30/1899 8:00:00,1.30,1.20,1.30,92.00,91.70,92.20,4.90,11.90
2026,3/25/2004 0:00:00,12/30/1899 9:00:00,1.30,1.20,1.30,92.00,91.90,92.20,5.00,12.00
2027,3/25/2004 0:00:00,12/30/1899 10:00:00,1.20,0.90,1.30,92.10,91.90,92.40,5.00,13.00
2028,3/25/2004 0:00:00,12/30/1899 11:00:00,1.00,0.90,1.10,92.10,91.90,92.40,4.90,13.80
2029,3/25/2004 0:00:00,12/30/1899 12:00:00,1.10,1.00,1.10,92.00,67.00,92.40,4.90,14.20
2030,3/25/2004 0:00:00,12/30/1899 13:00:00,1.10,1.00,1.20,92.10,91.90,92.20,4.90,14.30
2031,3/25/2004 0:00:00,12/30/1899 14:00:00,1.10,1.00,1.20,92.20,92.00,92.40,4.90,15.00
2032,3/25/2004 0:00:00,12/30/1899 15:00:00,1.20,1.10,1.30,92.20,92.00,92.30,4.90,15.10
2033,3/25/2004 0:00:00,12/30/1899 16:00:00,1.20,1.10,1.30,92.30,92.00,92.30,4.90,14.80
2034,3/25/2004 0:00:00,12/30/1899 17:00:00,1.20,1.10,1.30,92.30,92.00,92.50,4.90,14.70
2035,3/25/2004 0:00:00,12/30/1899 18:00:00,1.20,1.10,1.20,92.30,68.30,92.50,4.90,14.30
2036,3/25/2004 0:00:00,12/30/1899 19:00:00,1.20,1.10,1.30,92.30,92.20,92.50,4.90,13.80
2037,3/25/2004 0:00:00,12/30/1899 20:00:00,1.20,1.10,1.30,92.30,92.20,92.50,4.90,13.60
2038,3/25/2004 0:00:00,12/30/1899 21:00:00,1.20,1.10,1.30,92.30,92.20,92.50,4.90,13.20
2039,3/25/2004 0:00:00,12/30/1899 22:00:00,1.20,1.10,1.30,92.30,92.30,92.70,4.90,12.80
2040,3/25/2004 0:00:00,12/30/1899 23:00:00,1.20,1.20,1.30,92.50,92.20,92.70,4.90,12.60
2041,3/26/2004 0:00:00,12/30/1899 0:00:00,1.20,1.10,1.30,92.50,92.30,92.70,4.90,12.70
2042,3/26/2004 0:00:00,12/30/1899 1:00:00,1.20,1.10,1.30,92.50,92.30,92.60,4.90,12.60
2043,3/26/2004 0:00:00,12/30/1899 2:00:00,1.30,1.20,1.30,92.50,92.30,92.70,4.90,12.60
2044,3/26/2004 0:00:00,12/30/1899 3:00:00,1.30,1.20,1.30,92.50,92.50,92.80,4.90,12.30
2045,3/26/2004 0:00:00,12/30/1899 4:00:00,1.30,1.20,1.30,92.60,92.50,92.80,4.90,12.60
2046,3/26/2004 0:00:00,12/30/1899 5:00:00,1.30,1.20,1.30,92.60,92.50,92.80,5.00,12.40
2047,3/26/2004 0:00:00,12/30/1899 6:00:00,1.20,1.10,1.30,92.60,92.50,92.80,5.00,12.00
2048,3/26/2004 0:00:00,12/30/1899 7:00:00,1.20,1.10,1.30,92.70,92.50,92.80,5.00,12.00
2049,3/26/2004 0:00:00,12/30/1899 8:00:00,1.20,1.10,1.30,92.70,92.50,92.80,4.90,11.50
2050,3/26/2004 0:00:00,12/30/1899 9:00:00,1.20,1.10,1.30,92.60,92.30,92.80,5.00,11.80
2051,3/26/2004 0:00:00,12/30/1899 10:00:00,1.10,0.90,1.20,92.50,92.30,92.70,5.00,11.80
2052,3/26/2004 0:00:00,12/30/1899 11:00:00,1.10,1.00,1.20,92.30,92.30,92.70,5.00,11.50
2053,3/26/2004 0:00:00,12/30/1899 12:00:00,1.20,1.10,1.20,92.30,92.20,92.70,5.00,11.90
2054,3/26/2004 0:00:00,12/30/1899 13:00:00,1.20,1.10,1.20,92.30,92.20,92.50,5.00,11.50
2055,3/26/2004 0:00:00,12/30/1899 14:00:00,1.20,1.10,1.30,92.30,92.20,92.50,5.00,11.90
2056,3/26/2004 0:00:00,12/30/1899 15:00:00,1.20,1.10,1.20,92.20,70.00,92.50,5.00,11.60
2057,3/26/2004 0:00:00,12/30/1899 16:00:00,1.20,1.10,1.20,92.20,92.20,92.50,5.00,11.90
2058,3/26/2004 0:00:00,12/30/1899 17:00:00,1.20,1.10,1.30,92.20,92.20,92.30,5.00,11.50
2059,3/26/2004 0:00:00,12/30/1899 18:00:00,1.20,1.10,1.30,92.20,92.20,92.30,5.00,11.50
2060,3/26/2004 0:00:00,12/30/1899 19:00:00,1.20,1.10,1.40,92.20,92.00,92.30,5.00,11.20
2061,3/26/2004 0:00:00,12/30/1899 20:00:00,1.20,1.20,1.30,92.20,92.00,92.30,5.00,11.20
2062,3/26/2004 0:00:00,12/30/1899 21:00:00,1.30,1.20,1.30,92.20,91.90,92.20,5.00,11.00
2063,3/26/2004 0:00:00,12/30/1899 22:00:00,1.30,1.20,1.30,92.00,91.90,92.20,5.00,10.70
2064,3/26/2004 0:00:00,12/30/1899 23:00:00,1.30,1.20,1.30,92.00,91.90,92.20,4.90,11.00
2065,3/27/2004 0:00:00,12/30/1899 0:00:00,1.30,1.20,1.30,92.00,91.70,92.20,5.00,10.70
2066,3/27/2004 0:00:00,12/30/1899 1:00:00,1.30,1.20,1.30,92.00,91.70,92.00,5.00,10.40
2067,3/27/2004 0:00:00,12/30/1899 2:00:00,1.30,1.30,1.40,91.90,70.30,92.00,4.90,10.60
2068,3/27/2004 0:00:00,12/30/1899 3:00:00,1.30,1.30,1.40,92.00,87.80,92.20,5.00,10.60
2069,3/27/2004 0:00:00,12/30/1899 4:00:00,1.30,1.30,1.30,92.00,73.20,92.20,5.00,10.30
2070,3/27/2004 0:00:00,12/30/1899 5:00:00,1.30,1.30,1.30,92.00,91.90,92.20,5.00,10.20
2071,3/27/2004 0:00:00,12/30/1899 6:00:00,1.30,1.30,1.30,91.90,90.70,92.00,5.00,10.20
2072,3/27/2004 0:00:00,12/30/1899 7:00:00,1.30,1.30,1.30,91.80,91.70,92.00,5.00,10.30
2073,3/27/2004 0:00:00,12/30/1899 8:00:00,1.30,1.20,1.30,91.80,91.70,92.00,5.00,10.20
2074,3/27/2004 0:00:00,12/30/1899 9:00:00,1.30,1.10,1.30,91.80,91.70,92.00,5.00,10.70
2075,3/27/2004 0:00:00,12/30/1899 10:00:00,1.30,1.20,1.30,91.70,91.60,92.00,5.10,11.50
2076,3/27/2004 0:00:00,12/30/1899 11:00:00,1.30,1.20,1.30,91.70,91.60,91.90,5.00,11.90
2077,3/27/2004 0:00:00,12/30/1899 12:00:00,1.30,1.20,1.30,91.70,91.60,91.90,5.10,12.20
2078,3/27/2004 0:00:00,12/30/1899 13:00:00,1.20,1.20,1.30,91.70,91.60,91.90,5.10,12.20
2079,3/27/2004 0:00:00,12/30/1899 14:00:00,1.20,1.20,1.30,91.90,91.60,92.00,5.10,11.80
2080,3/27/2004 0:00:00,12/30/1899 15:00:00,1.20,1.10,1.30,91.90,91.70,92.00,5.10,12.20
2081,3/27/2004 0:00:00,12/30/1899 16:00:00,1.20,1.10,1.30,91.90,91.60,92.00,5.10,12.00
2082,3/27/2004 0:00:00,12/30/1899 17:00:00,1.20,1.10,1.30,91.80,91.60,92.00,5.00,12.30
2083,3/27/2004 0:00:00,12/30/1899 18:00:00,1.30,1.20,1.30,91.70,91.60,91.90,5.00,12.00
2084,3/27/2004 0:00:00,12/30/1899 19:00:00,1.30,1.20,1.60,91.70,91.60,91.90,5.00,11.80
2085,3/27/2004 0:00:00,12/30/1899 20:00:00,1.30,1.20,1.30,91.70,91.40,91.70,5.00,11.60
2086,3/27/2004 0:00:00,12/30/1899 21:00:00,1.30,1.20,1.30,91.60,91.40,91.70,5.00,11.20
2087,3/27/2004 0:00:00,12/30/1899 22:00:00,1.30,1.20,1.30,91.50,91.40,91.70,5.00,11.00
2088,3/27/2004 0:00:00,12/30/1899 23:00:00,1.30,1.20,1.30,91.50,91.30,91.70,5.00,10.80
2089,3/28/2004 0:00:00,12/30/1899 0:00:00,1.30,1.20,1.30,91.60,91.30,91.60,5.00,11.00
2090,3/28/2004 0:00:00,12/30/1899 1:00:00,1.30,1.20,1.30,91.40,91.30,91.60,5.00,10.40
2091,3/28/2004 0:00:00,12/30/1899 2:00:00,1.30,1.20,1.30,91.40,91.10,91.60,5.00,10.30
2092,3/28/2004 0:00:00,12/30/1899 3:00:00,1.30,1.20,1.30,91.30,91.00,91.40,5.10,10.60
2093,3/28/2004 0:00:00,12/30/1899 4:00:00,1.30,1.20,1.30,91.10,68.10,91.30,5.00,10.70
2094,3/28/2004 0:00:00,12/30/1899 5:00:00,1.30,1.20,1.30,91.10,91.00,91.10,5.10,10.00
2095,3/28/2004 0:00:00,12/30/1899 6:00:00,1.30,1.20,1.30,91.00,86.10,91.10,5.10,10.20
2096,3/28/2004 0:00:00,12/30/1899 7:00:00,1.20,1.10,1.30,90.90,90.70,91.10,5.10,10.70
2097,3/28/2004 0:00:00,12/30/1899 8:00:00,1.30,1.20,1.30,90.80,90.70,91.00,5.10,10.80
2098,3/28/2004 0:00:00,12/30/1899 9:00:00,1.30,1.20,1.30,90.70,90.50,90.80,5.10,12.00
2099,3/28/2004 0:00:00,12/30/1899 10:00:00,1.20,1.10,1.30,90.70,90.50,90.80,5.10,12.70
2100,3/28/2004 0:00:00,12/30/1899 11:00:00,1.20,1.10,1.30,90.70,90.50,90.80,5.10,12.30
2101,3/28/2004 0:00:00,12/30/1899 12:00:00,1.20,1.10,1.30,90.70,90.50,90.80,5.10,12.80
2102,3/28/2004 0:00:00,12/30/1899 13:00:00,1.30,1.20,1.30,90.70,90.50,91.00,5.10,13.10
2103,3/28/2004 0:00:00,12/30/1899 14:00:00,1.30,1.20,1.30,90.70,90.50,91.00,5.00,14.20
2104,3/28/2004 0:00:00,12/30/1899 15:00:00,1.30,1.20,1.30,90.80,90.70,91.00,5.10,13.90
2105,3/28/2004 0:00:00,12/30/1899 16:00:00,1.30,1.20,1.30,90.90,90.70,91.10,5.10,13.20
2106,3/28/2004 0:00:00,12/30/1899 17:00:00,1.30,1.20,1.30,90.90,90.70,91.20,5.10,13.10
2107,3/28/2004 0:00:00,12/30/1899 18:00:00,1.30,1.20,1.30,90.80,90.70,91.20,5.00,12.70
2108,3/28/2004 0:00:00,12/30/1899 19:00:00,1.30,1.20,1.30,90.80,90.70,91.20,5.00,12.70
2109,3/28/2004 0:00:00,12/30/1899 20:00:00,1.30,1.20,1.50,90.80,90.70,91.20,5.00,12.20
2110,3/28/2004 0:00:00,12/30/1899 21:00:00,1.30,1.20,1.30,90.80,90.50,91.00,5.00,12.30
2111,3/28/2004 0:00:00,12/30/1899 22:00:00,1.30,1.20,1.30,90.70,90.50,91.00,5.00,11.80
2112,3/28/2004 0:00:00,12/30/1899 23:00:00,1.30,1.30,1.30,90.70,90.50,90.90,5.00,11.90
2113,3/29/2004 0:00:00,12/30/1899 0:00:00,1.30,1.30,1.30,90.70,90.40,90.90,5.00,11.20
2114,3/29/2004 0:00:00,12/30/1899 1:00:00,1.30,1.30,1.30,90.70,90.40,90.90,5.00,11.40
2115,3/29/2004 0:00:00,12/30/1899 2:00:00,1.30,1.30,1.30,90.60,90.40,90.70,5.00,11.10
2116,3/29/2004 0:00:00,12/30/1899 3:00:00,1.30,1.30,1.30,90.70,90.40,90.70,5.00,10.60
2117,3/29/2004 0:00:00,12/30/1899 4:00:00,1.30,1.30,1.30,90.60,78.80,90.80,5.00,10.40
2118,3/29/2004 0:00:00,12/30/1899 5:00:00,1.30,1.30,1.30,90.60,90.40,90.70,5.00,10.30
2119,3/29/2004 0:00:00,12/30/1899 6:00:00,1.30,1.20,1.60,90.60,90.40,90.70,5.00,10.40
2120,3/29/2004 0:00:00,12/30/1899 7:00:00,1.30,1.20,1.30,90.60,90.40,90.70,5.10,9.90
2121,3/29/2004 0:00:00,12/30/1899 8:00:00,1.30,1.20,1.30,90.50,90.40,90.70,5.10,10.70
2122,3/29/2004 0:00:00,12/30/1899 9:00:00,1.30,1.20,1.30,90.60,90.40,90.70,5.10,12.00
2123,3/29/2004 0:00:00,12/30/1899 10:00:00,1.10,1.00,1.30,90.60,66.30,90.90,5.10,12.70
2124,3/29/2004 0:00:00,12/30/1899 11:00:00,1.20,1.00,1.20,90.60,90.40,90.90,5.00,13.40
2125,3/29/2004 0:00:00,12/30/1899 12:00:00,1.20,1.10,1.30,90.70,90.50,91.00,5.10,13.40
2126,3/29/2004 0:00:00,12/30/1899 13:00:00,1.20,1.20,1.30,90.80,90.50,91.00,5.00,13.60
2127,3/29/2004 0:00:00,12/30/1899 14:00:00,1.20,1.10,1.30,90.90,90.70,91.00,5.10,14.60
2128,3/29/2004 0:00:00,12/30/1899 15:00:00,1.20,1.10,1.20,90.90,90.70,91.20,5.10,14.30
2129,3/29/2004 0:00:00,12/30/1899 16:00:00,1.20,1.10,1.30,91.00,90.70,91.20,5.10,13.90
2130,3/29/2004 0:00:00,12/30/1899 17:00:00,1.20,1.10,1.30,91.00,90.70,91.20,5.00,13.50
2131,3/29/2004 0:00:00,12/30/1899 18:00:00,1.00,0.90,1.20,91.00,69.40,91.20,5.00,13.20
2132,3/29/2004 0:00:00,12/30/1899 19:00:00,1.10,0.90,1.20,91.10,91.00,91.30,5.00,13.20
2133,3/29/2004 0:00:00,12/30/1899 20:00:00,1.10,0.90,1.30,91.10,90.80,91.30,5.00,12.80
2134,3/29/2004 0:00:00,12/30/1899 21:00:00,1.30,1.20,1.30,91.00,90.80,91.20,5.00,12.40
2135,3/29/2004 0:00:00,12/30/1899 22:00:00,1.30,1.20,1.30,90.90,90.80,91.10,5.00,12.30
2136,3/29/2004 0:00:00,12/30/1899 23:00:00,1.30,1.20,1.60,90.90,90.80,91.10,5.00,11.90
2137,3/30/2004 0:00:00,12/30/1899 0:00:00,1.30,1.20,1.30,90.90,90.80,91.10,5.00,11.60
2138,3/30/2004 0:00:00,12/30/1899 1:00:00,1.30,1.20,1.30,91.00,90.80,91.10,5.00,11.40
2139,3/30/2004 0:00:00,12/30/1899 2:00:00,1.30,1.20,1.30,91.10,90.80,91.30,5.00,11.40
2140,3/30/2004 0:00:00,12/30/1899 3:00:00,1.30,1.20,1.30,91.10,91.00,91.30,5.00,10.70
2141,3/30/2004 0:00:00,12/30/1899 4:00:00,1.30,1.20,1.30,91.20,91.00,91.50,5.10,10.70
2142,3/30/2004 0:00:00,12/30/1899 5:00:00,1.30,1.20,1.30,91.30,91.00,91.50,5.00,10.80
2143,3/30/2004 0:00:00,12/30/1899 6:00:00,1.30,1.20,1.30,91.30,91.00,91.40,5.10,10.40
2144,3/30/2004 0:00:00,12/30/1899 7:00:00,1.30,1.20,1.30,91.20,91.00,91.30,5.10,10.00
2145,3/30/2004 0:00:00,12/30/1899 8:00:00,1.30,1.20,1.30,91.20,91.00,91.30,5.10,11.00
2146,3/30/2004 0:00:00,12/30/1899 9:00:00,1.30,1.20,1.30,91.20,91.10,91.40,5.10,12.00
2147,3/30/2004 0:00:00,12/30/1899 10:00:00,1.10,0.90,1.30,91.40,91.10,91.60,5.10,13.10
2148,3/30/2004 0:00:00,12/30/1899 11:00:00,1.00,0.90,1.10,91.40,91.10,91.60,5.10,13.40
2149,3/30/2004 0:00:00,12/30/1899 12:00:00,1.20,0.90,1.20,91.40,91.30,91.60,5.10,13.80
2150,3/30/2004 0:00:00,12/30/1899 13:00:00,1.20,1.10,1.30,91.50,91.30,91.60,5.00,14.30
2151,3/30/2004 0:00:00,12/30/1899 14:00:00,1.20,1.00,1.30,91.50,91.30,91.70,5.00,15.10
2152,3/30/2004 0:00:00,12/30/1899 15:00:00,1.10,0.90,1.10,91.80,91.40,92.20,5.00,15.10
2153,3/30/2004 0:00:00,12/30/1899 16:00:00,1.10,1.00,1.20,91.70,91.60,92.10,4.90,14.80
2154,3/30/2004 0:00:00,12/30/1899 17:00:00,1.10,1.00,1.20,91.70,91.60,92.40,4.90,14.40
2155,3/30/2004 0:00:00,12/30/1899 18:00:00,1.20,1.00,1.20,91.80,91.60,92.20,4.90,14.40
2156,3/30/2004 0:00:00,12/30/1899 19:00:00,1.00,0.90,1.10,91.90,91.60,92.10,4.90,14.40
2157,3/30/2004 0:00:00,12/30/1899 20:00:00,1.00,0.90,1.10,91.90,91.70,92.10,4.90,14.00
2158,3/30/2004 0:00:00,12/30/1899 21:00:00,1.10,0.90,1.20,91.90,91.60,92.10,4.90,13.80
2159,3/30/2004 0:00:00,12/30/1899 22:00:00,1.20,1.10,1.20,91.90,91.70,92.10,4.90,13.80
2160,3/30/2004 0:00:00,12/30/1899 23:00:00,1.20,1.10,1.20,91.90,91.70,92.10,4.90,13.60
2161,3/31/2004 0:00:00,12/30/1899 0:00:00,1.30,1.10,1.30,91.90,91.70,92.10,4.90,13.20
2162,3/31/2004 0:00:00,12/30/1899 1:00:00,1.30,1.30,1.30,91.90,91.70,92.20,4.90,12.80
2163,3/31/2004 0:00:00,12/30/1899 2:00:00,1.30,1.30,1.30,92.00,91.70,92.20,4.90,12.40
2164,3/31/2004 0:00:00,12/30/1899 3:00:00,1.30,1.30,1.30,92.10,91.90,92.40,4.90,12.00
2165,3/31/2004 0:00:00,12/30/1899 4:00:00,1.30,1.20,1.30,92.10,91.90,92.40,5.00,12.20
2166,3/31/2004 0:00:00,12/30/1899 5:00:00,1.30,1.30,1.30,92.10,91.90,92.40,5.00,11.80
2167,3/31/2004 0:00:00,12/30/1899 6:00:00,1.30,1.30,1.30,92.00,91.70,92.20,5.00,11.60
2168,3/31/2004 0:00:00,12/30/1899 7:00:00,1.30,1.30,1.30,92.00,91.70,92.20,5.00,11.50
2169,3/31/2004 0:00:00,12/30/1899 8:00:00,1.30,1.00,1.30,91.90,91.70,92.20,5.10,12.00
2170,3/31/2004 0:00:00,12/30/1899 9:00:00,1.00,1.00,1.10,92.10,91.90,92.20,5.10,13.50
2171,3/31/2004 0:00:00,12/30/1899 10:00:00,1.00,0.90,1.10,92.00,91.70,92.20,5.10,14.60
2172,3/31/2004 0:00:00,12/30/1899 11:00:00,1.00,0.90,1.10,92.00,91.70,92.20,5.00,14.70
2173,3/31/2004 0:00:00,12/30/1899 12:00:00,1.00,0.90,1.10,92.00,91.90,92.40,5.00,14.70
2174,3/31/2004 0:00:00,12/30/1899 13:00:00,1.00,0.90,1.10,92.10,91.90,92.40,5.00,15.40
2175,3/31/2004 0:00:00,12/30/1899 14:00:00,1.00,0.90,1.10,92.20,91.90,92.50,5.00,15.80
2176,3/31/2004 0:00:00,12/30/1899 15:00:00,1.20,1.00,1.30,92.10,71.60,92.50,4.90,15.60
2177,3/31/2004 0:00:00,12/30/1899 16:00:00,1.10,0.90,1.30,92.30,92.00,92.50,4.90,15.80
2178,3/31/2004 0:00:00,12/30/1899 17:00:00,1.20,0.90,1.30,92.40,92.20,93.00,4.90,15.60
2179,3/31/2004 0:00:00,12/30/1899 18:00:00,1.10,1.00,1.10,92.40,76.30,92.70,4.90,15.40
2180,3/31/2004 0:00:00,12/30/1899 19:00:00,1.10,1.00,1.30,92.40,92.20,92.70,4.90,14.80
2181,3/31/2004 0:00:00,12/30/1899 20:00:00,1.20,1.10,1.30,92.50,92.20,92.70,4.90,14.40
2182,3/31/2004 0:00:00,12/30/1899 21:00:00,1.10,1.10,1.20,92.50,92.30,92.80,4.90,14.30
2183,3/31/2004 0:00:00,12/30/1899 22:00:00,1.10,1.10,1.20,92.50,92.20,92.80,4.90,14.20
2184,3/31/2004 0:00:00,12/30/1899 23:00:00,1.20,1.10,1.30,92.50,92.30,92.80,4.90,14.20
2185,4/1/2004 0:00:00,12/30/1899 0:00:00,1.20,1.20,1.30,92.50,92.30,92.70,4.90,13.80
2186,4/1/2004 0:00:00,12/30/1899 1:00:00,1.20,1.10,1.30,92.50,92.30,92.80,4.90,13.60
2187,4/1/2004 0:00:00,12/30/1899 2:00:00,1.20,1.20,1.40,92.50,92.30,92.70,4.90,13.60
2188,4/1/2004 0:00:00,12/30/1899 3:00:00,1.30,1.20,1.30,92.60,84.00,92.80,4.90,13.00
2189,4/1/2004 0:00:00,12/30/1899 4:00:00,1.30,1.20,1.30,92.50,92.30,92.70,4.90,12.70
2190,4/1/2004 0:00:00,12/30/1899 5:00:00,1.30,1.20,1.30,92.30,92.00,92.70,4.90,12.40
2191,4/1/2004 0:00:00,12/30/1899 6:00:00,1.20,1.10,1.30,92.20,73.10,92.30,4.90,12.30
2192,4/1/2004 0:00:00,12/30/1899 7:00:00,1.20,1.10,1.30,92.10,91.90,92.30,5.00,12.20
2193,4/1/2004 0:00:00,12/30/1899 8:00:00,1.20,1.10,1.30,92.00,91.90,92.20,4.90,11.90
2194,4/1/2004 0:00:00,12/30/1899 9:00:00,1.20,1.10,1.30,91.90,91.70,92.20,5.00,12.20
2195,4/1/2004 0:00:00,12/30/1899 10:00:00,1.20,1.00,1.30,91.90,91.70,92.20,5.00,12.20
2196,4/1/2004 0:00:00,12/30/1899 11:00:00,1.20,1.10,1.30,91.80,91.70,92.00,4.90,12.00
2197,4/1/2004 0:00:00,12/30/1899 12:00:00,1.20,1.10,1.30,91.90,91.70,92.20,5.00,12.00
2198,4/1/2004 0:00:00,12/30/1899 13:00:00,1.20,1.10,1.30,91.90,91.70,92.20,5.00,12.60
2199,4/1/2004 0:00:00,12/30/1899 14:00:00,1.20,1.10,1.30,92.00,91.70,92.20,5.00,13.10
2200,4/1/2004 0:00:00,12/30/1899 15:00:00,1.20,1.10,1.20,92.00,91.90,92.20,5.00,13.50
2201,4/1/2004 0:00:00,12/30/1899 16:00:00,1.20,1.10,1.30,92.00,91.90,92.20,5.00,13.60
2202,4/1/2004 0:00:00,12/30/1899 17:00:00,1.30,1.10,1.30,91.90,91.70,92.20,5.00,13.40
2203,4/1/2004 0:00:00,12/30/1899 18:00:00,1.10,1.10,1.20,91.90,91.70,92.10,4.90,13.20
2204,4/1/2004 0:00:00,12/30/1899 19:00:00,1.20,1.10,1.30,91.90,91.70,92.10,4.90,12.80
2205,4/1/2004 0:00:00,12/30/1899 20:00:00,1.30,1.20,1.40,91.80,91.70,92.00,4.90,12.70
2206,4/1/2004 0:00:00,12/30/1899 21:00:00,1.30,1.20,1.30,91.80,91.60,91.90,5.00,12.40
2207,4/1/2004 0:00:00,12/30/1899 22:00:00,1.20,1.20,1.30,91.70,91.60,91.90,5.00,12.20
2208,4/1/2004 0:00:00,12/30/1899 23:00:00,1.20,1.10,1.30,91.60,91.40,91.90,5.00,12.30
2209,4/2/2004 0:00:00,12/30/1899 0:00:00,1.20,1.10,1.30,91.60,91.40,91.70,5.00,12.20
2210,4/2/2004 0:00:00,12/30/1899 1:00:00,1.20,1.10,1.20,91.60,91.40,91.70,5.00,11.80
2211,4/2/2004 0:00:00,12/30/1899 2:00:00,1.20,1.10,1.20,91.60,91.30,91.60,4.90,11.50
2212,4/2/2004 0:00:00,12/30/1899 3:00:00,1.10,1.10,1.20,91.60,91.30,91.60,5.00,11.50
2213,4/2/2004 0:00:00,12/30/1899 4:00:00,1.10,1.00,1.20,91.50,91.30,91.60,5.00,11.10
2214,4/2/2004 0:00:00,12/30/1899 5:00:00,1.10,1.00,1.20,91.40,91.10,91.60,5.00,11.40
2215,4/2/2004 0:00:00,12/30/1899 6:00:00,1.10,1.10,1.20,91.30,91.10,91.40,5.10,11.00
2216,4/2/2004 0:00:00,12/30/1899 7:00:00,1.10,1.00,1.20,91.20,90.90,91.40,5.10,11.20
2217,4/2/2004 0:00:00,12/30/1899 8:00:00,1.10,1.00,1.10,91.00,90.80,91.30,5.10,11.60
2218,4/2/2004 0:00:00,12/30/1899 9:00:00,1.10,1.00,1.10,90.80,90.60,91.10,5.10,12.60
2219,4/2/2004 0:00:00,12/30/1899 10:00:00,1.00,0.90,1.10,90.80,90.60,91.00,5.10,13.40
2220,4/2/2004 0:00:00,12/30/1899 11:00:00,1.00,0.90,1.10,90.80,90.80,91.10,5.10,13.60
2221,4/2/2004 0:00:00,12/30/1899 12:00:00,1.00,0.90,1.10,90.80,90.80,91.10,5.10,13.60
2222,4/2/2004 0:00:00,12/30/1899 13:00:00,1.00,1.00,1.10,90.80,90.80,91.10,5.10,13.80
2223,4/2/2004 0:00:00,12/30/1899 14:00:00,1.10,1.00,1.10,90.90,90.80,91.10,5.00,14.20
2224,4/2/2004 0:00:00,12/30/1899 15:00:00,1.10,1.00,1.20,90.90,90.80,91.10,5.10,14.00
2225,4/2/2004 0:00:00,12/30/1899 16:00:00,1.20,1.10,1.30,90.90,90.80,91.30,5.00,13.80
2226,4/2/2004 0:00:00,12/30/1899 17:00:00,1.20,1.10,1.30,91.00,90.90,91.30,4.90,13.50
2227,4/2/2004 0:00:00,12/30/1899 18:00:00,1.20,1.10,1.30,91.00,90.90,91.30,4.90,13.10
2228,4/2/2004 0:00:00,12/30/1899 19:00:00,1.20,1.10,1.20,90.90,90.90,91.30,4.90,12.80
2229,4/2/2004 0:00:00,12/30/1899 20:00:00,1.20,1.10,1.30,90.90,90.90,91.30,5.00,12.60
2230,4/2/2004 0:00:00,12/30/1899 21:00:00,1.10,1.10,1.20,90.90,90.80,91.10,5.00,12.20
2231,4/2/2004 0:00:00,12/30/1899 22:00:00,1.10,1.10,1.20,90.80,90.60,91.00,5.00,11.80
2232,4/2/2004 0:00:00,12/30/1899 23:00:00,1.20,1.10,1.30,90.80,90.60,90.90,5.00,11.80
2233,4/3/2004 0:00:00,12/30/1899 0:00:00,1.30,1.20,1.30,90.80,90.60,90.80,5.10,11.80
2234,4/3/2004 0:00:00,12/30/1899 1:00:00,1.20,1.10,1.30,90.80,90.60,90.90,5.00,11.20
2235,4/3/2004 0:00:00,12/30/1899 2:00:00,1.20,1.10,1.30,90.80,90.60,90.90,5.00,11.50
2236,4/3/2004 0:00:00,12/30/1899 3:00:00,1.20,1.10,1.30,90.80,90.60,90.90,5.10,11.40
2237,4/3/2004 0:00:00,12/30/1899 4:00:00,1.20,1.10,1.20,90.80,90.60,90.90,5.10,11.20
2238,4/3/2004 0:00:00,12/30/1899 5:00:00,1.20,1.10,1.30,90.80,90.60,90.90,5.00,11.20
2239,4/3/2004 0:00:00,12/30/1899 6:00:00,1.20,1.10,1.30,90.80,90.60,91.10,5.10,10.80
2240,4/3/2004 0:00:00,12/30/1899 7:00:00,1.20,1.10,1.30,90.80,90.60,91.10,5.10,11.40
2241,4/3/2004 0:00:00,12/30/1899 8:00:00,1.20,1.10,1.30,90.80,90.60,91.10,5.10,11.80
2242,4/3/2004 0:00:00,12/30/1899 9:00:00,1.20,1.10,1.30,90.80,90.60,91.10,5.00,12.80
2243,4/3/2004 0:00:00,12/30/1899 10:00:00,1.10,0.90,1.30,90.90,90.60,91.10,5.00,13.60
2244,4/3/2004 0:00:00,12/30/1899 11:00:00,1.00,0.90,1.10,91.00,90.80,91.10,5.00,14.00
2245,4/3/2004 0:00:00,12/30/1899 12:00:00,1.00,0.90,1.10,91.10,90.80,91.20,4.90,14.40
2246,4/3/2004 0:00:00,12/30/1899 13:00:00,1.20,1.00,1.30,91.10,90.90,91.20,4.90,14.80
2247,4/3/2004 0:00:00,12/30/1899 14:00:00,1.30,1.20,1.30,91.20,90.90,91.20,4.90,15.20
2248,4/3/2004 0:00:00,12/30/1899 15:00:00,1.20,1.00,1.30,91.20,91.10,91.40,4.80,15.40
2249,4/3/2004 0:00:00,12/30/1899 16:00:00,1.30,1.00,1.40,91.20,91.10,91.40,4.80,15.10
2250,4/3/2004 0:00:00,12/30/1899 17:00:00,1.10,0.90,1.40,91.50,91.10,91.70,4.80,14.80
2251,4/3/2004 0:00:00,12/30/1899 18:00:00,1.40,1.30,1.40,91.40,91.20,91.60,4.70,15.00
2252,4/3/2004 0:00:00,12/30/1899 19:00:00,1.40,1.20,1.50,91.40,91.20,91.60,4.80,14.40
2253,4/3/2004 0:00:00,12/30/1899 20:00:00,1.30,1.20,1.60,91.50,91.20,91.60,4.70,14.00
2254,4/3/2004 0:00:00,12/30/1899 21:00:00,1.30,1.20,1.40,91.50,91.20,91.60,4.70,13.90
2255,4/3/2004 0:00:00,12/30/1899 22:00:00,1.40,1.30,1.40,91.50,91.20,91.60,4.70,13.50
2256,4/3/2004 0:00:00,12/30/1899 23:00:00,1.40,1.30,1.40,91.50,91.20,91.70,4.70,13.10
2257,4/4/2004 0:00:00,12/30/1899 0:00:00,1.30,1.30,1.40,91.60,91.20,91.70,4.70,13.00
2258,4/4/2004 0:00:00,12/30/1899 1:00:00,1.40,1.30,1.50,91.50,91.20,91.60,4.80,12.70
2259,4/4/2004 0:00:00,12/30/1899 2:00:00,1.30,1.30,1.40,91.40,91.20,91.60,4.80,12.40
2260,4/4/2004 0:00:00,12/30/1899 3:00:00,1.30,1.30,1.40,91.40,91.20,91.60,4.90,12.20
2261,4/4/2004 0:00:00,12/30/1899 4:00:00,1.30,1.30,1.30,91.50,91.20,91.60,4.90,11.90
2262,4/4/2004 0:00:00,12/30/1899 5:00:00,1.30,1.30,1.30,91.40,91.20,91.60,4.90,12.00
2263,4/4/2004 0:00:00,12/30/1899 6:00:00,1.30,1.20,1.30,91.40,91.20,91.60,4.90,11.60
2264,4/4/2004 0:00:00,12/30/1899 7:00:00,1.30,1.20,1.30,91.40,91.20,91.50,4.90,11.50
2265,4/4/2004 0:00:00,12/30/1899 8:00:00,1.30,1.20,1.30,91.40,91.20,91.40,4.90,12.60
2266,4/4/2004 0:00:00,12/30/1899 9:00:00,,,,,,,,
2267,4/4/2004 0:00:00,12/30/1899 10:00:00,1.20,1.10,1.30,91.20,70.10,91.50,4.90,13.50
2268,4/4/2004 0:00:00,12/30/1899 11:00:00,1.20,1.10,1.30,91.20,78.30,91.40,4.90,14.20
2269,4/4/2004 0:00:00,12/30/1899 12:00:00,1.30,1.20,1.30,91.20,64.60,91.20,4.90,14.40
2270,4/4/2004 0:00:00,12/30/1899 13:00:00,1.30,1.20,1.30,91.10,91.10,91.20,4.90,14.70
2271,4/4/2004 0:00:00,12/30/1899 14:00:00,1.30,1.20,1.30,91.10,90.90,91.20,4.80,14.80
2272,4/4/2004 0:00:00,12/30/1899 15:00:00,1.20,1.00,1.30,91.00,65.60,91.40,4.80,15.40
2273,4/4/2004 0:00:00,12/30/1899 16:00:00,1.10,0.90,1.30,91.10,90.90,91.50,4.80,15.20
2274,4/4/2004 0:00:00,12/30/1899 17:00:00,1.00,0.90,1.10,91.30,65.00,91.50,4.90,15.20
2275,4/4/2004 0:00:00,12/30/1899 18:00:00,1.10,1.00,1.30,91.40,91.10,91.70,4.80,15.20
2276,4/4/2004 0:00:00,12/30/1899 19:00:00,1.10,0.90,1.30,91.20,70.50,91.50,4.90,14.80
2277,4/4/2004 0:00:00,12/30/1899 20:00:00,1.00,1.00,1.20,91.20,91.10,91.40,4.80,14.70
2278,4/4/2004 0:00:00,12/30/1899 21:00:00,1.00,0.90,1.20,91.20,90.90,91.40,4.80,14.40
2279,4/4/2004 0:00:00,12/30/1899 22:00:00,1.10,1.00,1.10,91.10,90.70,91.40,4.90,14.20
2280,4/4/2004 0:00:00,12/30/1899 23:00:00,1.20,1.00,1.20,91.00,90.70,91.20,4.80,13.80
2281,4/5/2004 0:00:00,12/30/1899 0:00:00,1.20,1.10,1.30,90.90,90.70,91.10,4.90,13.40
2282,4/5/2004 0:00:00,12/30/1899 1:00:00,1.30,1.20,1.30,90.90,90.70,91.10,4.90,13.20
2283,4/5/2004 0:00:00,12/30/1899 2:00:00,1.30,1.20,1.30,90.90,90.70,91.20,4.90,13.00
2284,4/5/2004 0:00:00,12/30/1899 3:00:00,1.30,1.20,1.30,90.80,90.70,91.10,4.90,12.80
2285,4/5/2004 0:00:00,12/30/1899 4:00:00,1.30,1.20,1.30,90.70,90.60,90.90,4.80,12.60
2286,4/5/2004 0:00:00,12/30/1899 5:00:00,1.30,1.20,1.30,90.70,90.60,90.90,4.90,12.30
2287,4/5/2004 0:00:00,12/30/1899 6:00:00,1.30,1.20,1.30,90.70,90.60,90.90,4.90,12.00
2288,4/5/2004 0:00:00,12/30/1899 7:00:00,1.30,1.20,1.30,90.70,66.70,90.90,4.90,11.80
2289,4/5/2004 0:00:00,12/30/1899 8:00:00,1.30,1.20,1.30,90.70,90.60,90.90,4.80,12.00
2290,4/5/2004 0:00:00,12/30/1899 9:00:00,1.30,1.00,1.30,90.60,90.60,91.10,4.80,12.70
2291,4/5/2004 0:00:00,12/30/1899 10:00:00,1.20,1.00,1.40,90.80,90.40,91.10,4.70,13.50
2292,4/5/2004 0:00:00,12/30/1899 11:00:00,1.40,1.30,1.40,90.60,90.40,90.70,4.70,14.60
2293,4/5/2004 0:00:00,12/30/1899 12:00:00,1.40,1.40,1.50,90.60,90.40,90.70,4.70,14.80
2294,4/5/2004 0:00:00,12/30/1899 13:00:00,1.40,1.30,1.50,90.60,90.40,90.70,4.60,15.00
2295,4/5/2004 0:00:00,12/30/1899 14:00:00,1.40,1.30,1.50,90.60,90.40,90.90,4.60,15.40
2296,4/5/2004 0:00:00,12/30/1899 15:00:00,1.30,1.10,1.40,90.80,90.60,91.00,4.60,15.90
2297,4/5/2004 0:00:00,12/30/1899 16:00:00,1.30,1.00,1.40,90.90,90.60,91.20,4.60,15.90
2298,4/5/2004 0:00:00,12/30/1899 17:00:00,1.20,1.10,1.30,90.90,90.70,91.00,4.60,15.80
2299,4/5/2004 0:00:00,12/30/1899 18:00:00,1.10,1.00,1.40,91.00,90.70,91.40,4.60,15.60
2300,4/5/2004 0:00:00,12/30/1899 19:00:00,1.40,1.00,1.40,91.00,90.70,91.20,4.50,15.50
2301,4/5/2004 0:00:00,12/30/1899 20:00:00,1.30,1.00,1.60,91.20,90.90,91.40,4.50,15.20
2302,4/5/2004 0:00:00,12/30/1899 21:00:00,1.50,1.40,1.60,91.00,90.70,91.20,4.50,14.70
2303,4/5/2004 0:00:00,12/30/1899 22:00:00,1.60,1.50,1.60,90.90,90.70,91.10,4.50,14.20
2304,4/5/2004 0:00:00,12/30/1899 23:00:00,1.60,1.50,1.60,90.90,90.70,91.20,4.60,13.80
2305,4/6/2004 0:00:00,12/30/1899 0:00:00,1.60,1.50,1.70,91.00,90.70,91.20,4.50,13.50
2306,4/6/2004 0:00:00,12/30/1899 1:00:00,1.60,1.50,1.60,91.10,90.70,91.40,4.50,13.50
2307,4/6/2004 0:00:00,12/30/1899 2:00:00,1.60,1.50,1.60,91.10,90.90,91.40,4.50,13.10
2308,4/6/2004 0:00:00,12/30/1899 3:00:00,1.60,1.50,1.60,91.20,90.90,91.40,4.60,12.80
2309,4/6/2004 0:00:00,12/30/1899 4:00:00,1.60,1.50,1.60,91.20,91.10,91.40,4.60,12.70
2310,4/6/2004 0:00:00,12/30/1899 5:00:00,1.50,1.40,1.70,91.20,90.90,91.40,4.60,12.60
2311,4/6/2004 0:00:00,12/30/1899 6:00:00,1.50,1.50,1.60,91.20,90.90,91.40,4.60,12.30
2312,4/6/2004 0:00:00,12/30/1899 7:00:00,1.50,1.40,1.60,91.20,90.90,91.40,4.70,12.00
2313,4/6/2004 0:00:00,12/30/1899 8:00:00,1.50,1.40,1.50,91.10,90.90,91.40,4.70,12.00
2314,4/6/2004 0:00:00,12/30/1899 9:00:00,1.40,1.40,1.50,91.10,90.90,91.20,4.70,12.70
2315,4/6/2004 0:00:00,12/30/1899 10:00:00,1.40,1.40,1.50,91.10,90.90,91.40,4.70,13.80
2316,4/6/2004 0:00:00,12/30/1899 11:00:00,1.40,1.30,1.40,91.20,90.90,91.40,4.70,14.30
2317,4/6/2004 0:00:00,12/30/1899 12:00:00,1.40,1.30,1.40,91.20,90.90,91.40,4.70,14.60
2318,4/6/2004 0:00:00,12/30/1899 13:00:00,1.40,1.30,1.40,91.20,90.90,91.40,4.70,15.00
2319,4/6/2004 0:00:00,12/30/1899 14:00:00,1.40,1.30,1.40,91.20,90.90,91.40,4.70,15.00
2320,4/6/2004 0:00:00,12/30/1899 15:00:00,1.40,1.30,1.40,91.20,91.00,91.40,4.70,15.20
2321,4/6/2004 0:00:00,12/30/1899 16:00:00,1.40,1.30,1.40,91.20,91.00,91.40,4.70,15.20
2322,4/6/2004 0:00:00,12/30/1899 17:00:00,1.40,1.30,1.40,91.10,90.90,91.40,4.70,15.20
2323,4/6/2004 0:00:00,12/30/1899 18:00:00,1.40,1.40,1.40,91.10,90.90,91.40,4.70,15.10
2324,4/6/2004 0:00:00,12/30/1899 19:00:00,1.40,1.30,1.40,90.90,90.70,91.20,4.70,14.70
2325,4/6/2004 0:00:00,12/30/1899 20:00:00,1.40,1.30,1.40,90.90,90.70,91.10,4.70,14.40
2326,4/6/2004 0:00:00,12/30/1899 21:00:00,1.40,1.30,1.50,90.80,90.60,91.00,4.70,14.00
2327,4/6/2004 0:00:00,12/30/1899 22:00:00,1.40,1.30,1.40,90.70,90.60,90.90,4.70,13.90
2328,4/6/2004 0:00:00,12/30/1899 23:00:00,1.40,1.30,1.40,90.70,90.60,90.90,4.70,13.80
2329,4/7/2004 0:00:00,12/30/1899 0:00:00,1.40,1.40,1.40,90.70,90.60,90.70,4.70,13.50
2330,4/7/2004 0:00:00,12/30/1899 1:00:00,1.40,1.40,1.40,90.70,90.60,90.90,4.70,13.20
2331,4/7/2004 0:00:00,12/30/1899 2:00:00,1.40,1.30,1.40,90.80,90.70,91.10,4.80,13.20
2332,4/7/2004 0:00:00,12/30/1899 3:00:00,1.30,1.30,1.40,91.00,90.70,91.20,4.80,13.00
2333,4/7/2004 0:00:00,12/30/1899 4:00:00,1.30,1.20,1.30,91.10,90.80,91.10,4.90,12.70
2334,4/7/2004 0:00:00,12/30/1899 5:00:00,1.20,1.20,1.30,91.00,90.80,91.10,4.90,12.60
2335,4/7/2004 0:00:00,12/30/1899 6:00:00,1.20,1.10,1.30,90.90,90.80,91.10,4.90,12.40
2336,4/7/2004 0:00:00,12/30/1899 7:00:00,1.30,1.10,1.30,90.90,90.80,91.10,4.90,12.20
2337,4/7/2004 0:00:00,12/30/1899 8:00:00,1.30,1.20,1.30,90.90,90.80,91.10,4.90,12.30
2338,4/7/2004 0:00:00,12/30/1899 9:00:00,1.20,1.20,1.30,90.90,90.80,91.10,4.90,13.10
2339,4/7/2004 0:00:00,12/30/1899 10:00:00,1.10,1.00,1.30,91.00,90.80,91.20,4.90,13.80
2340,4/7/2004 0:00:00,12/30/1899 11:00:00,1.10,1.10,1.20,90.90,90.90,91.20,4.90,14.40
2341,4/7/2004 0:00:00,12/30/1899 12:00:00,1.10,1.10,1.20,90.90,90.80,91.10,4.90,14.80
2342,4/7/2004 0:00:00,12/30/1899 13:00:00,1.20,1.10,1.20,91.00,90.90,91.20,4.80,15.10
2343,4/7/2004 0:00:00,12/30/1899 14:00:00,1.20,1.10,1.30,91.10,90.90,91.20,4.90,15.40
2344,4/7/2004 0:00:00,12/30/1899 15:00:00,1.20,1.10,1.30,91.10,91.10,91.40,4.90,16.00
2345,4/7/2004 0:00:00,12/30/1899 16:00:00,1.20,1.20,1.30,91.10,91.10,91.20,4.80,16.00
2346,4/7/2004 0:00:00,12/30/1899 17:00:00,1.20,1.10,1.30,91.10,91.10,91.40,4.90,16.00
2347,4/7/2004 0:00:00,12/30/1899 18:00:00,1.20,1.10,1.30,91.20,91.10,91.40,4.80,15.90
2348,4/7/2004 0:00:00,12/30/1899 19:00:00,1.20,1.10,1.20,91.20,91.10,91.40,4.80,15.60
2349,4/7/2004 0:00:00,12/30/1899 20:00:00,1.20,1.10,1.30,91.20,91.10,91.40,4.80,15.20
2350,4/7/2004 0:00:00,12/30/1899 21:00:00,1.20,1.10,1.30,91.10,91.10,91.20,4.80,15.00
2351,4/7/2004 0:00:00,12/30/1899 22:00:00,1.30,1.20,1.30,91.10,90.90,91.20,4.80,14.60
2352,4/7/2004 0:00:00,12/30/1899 23:00:00,1.30,1.20,1.30,91.10,90.90,91.20,4.80,14.30
2353,4/8/2004 0:00:00,12/30/1899 0:00:00,1.30,1.10,1.30,91.10,90.90,91.20,4.80,14.00
2354,4/8/2004 0:00:00,12/30/1899 1:00:00,1.20,1.10,1.20,91.20,90.90,91.20,4.90,13.60
2355,4/8/2004 0:00:00,12/30/1899 2:00:00,1.10,1.00,1.20,91.20,91.10,91.40,4.90,13.50
2356,4/8/2004 0:00:00,12/30/1899 3:00:00,1.10,1.00,1.10,91.10,91.10,91.40,5.00,13.20
2357,4/8/2004 0:00:00,12/30/1899 4:00:00,1.10,1.00,1.20,91.10,91.10,91.40,4.90,13.40
2358,4/8/2004 0:00:00,12/30/1899 5:00:00,1.10,1.00,1.20,91.20,91.10,91.50,4.90,13.00
2359,4/8/2004 0:00:00,12/30/1899 6:00:00,1.10,1.10,1.20,91.20,91.10,91.50,4.90,13.00
2360,4/8/2004 0:00:00,12/30/1899 7:00:00,1.10,1.10,1.20,91.20,90.90,91.40,4.90,12.70
2361,4/8/2004 0:00:00,12/30/1899 8:00:00,1.10,1.10,1.20,91.20,90.90,91.40,4.90,12.70
2362,4/8/2004 0:00:00,12/30/1899 9:00:00,1.20,1.10,1.20,91.10,90.90,91.40,4.90,12.80
2363,4/8/2004 0:00:00,12/30/1899 10:00:00,1.20,1.00,1.20,91.20,90.90,91.70,5.00,13.00
2364,4/8/2004 0:00:00,12/30/1899 11:00:00,1.10,0.90,1.20,91.30,91.10,91.70,4.90,14.20
2365,4/8/2004 0:00:00,12/30/1899 12:00:00,1.10,1.10,1.20,91.30,91.10,91.40,4.90,14.60
2366,4/8/2004 0:00:00,12/30/1899 13:00:00,1.20,1.10,1.20,91.30,91.10,91.40,4.90,14.60
2367,4/8/2004 0:00:00,12/30/1899 14:00:00,1.20,1.10,1.30,91.40,91.10,91.50,4.90,14.80
2368,4/8/2004 0:00:00,12/30/1899 15:00:00,1.10,1.00,1.20,91.40,91.20,91.50,4.90,15.20
2369,4/8/2004 0:00:00,12/30/1899 16:00:00,1.00,0.90,1.10,91.40,91.20,91.50,4.90,15.20
2370,4/8/2004 0:00:00,12/30/1899 17:00:00,1.20,1.00,1.30,91.50,91.20,91.50,4.90,15.10
2371,4/8/2004 0:00:00,12/30/1899 18:00:00,1.20,1.20,1.30,91.50,91.20,91.50,4.90,14.80
2372,4/8/2004 0:00:00,12/30/1899 19:00:00,1.20,1.10,1.30,91.40,91.20,91.50,4.90,14.60
2373,4/8/2004 0:00:00,12/30/1899 20:00:00,1.20,1.10,1.30,91.40,91.20,91.50,4.80,14.30
2374,4/8/2004 0:00:00,12/30/1899 21:00:00,1.20,1.20,1.30,91.40,91.10,91.50,4.80,13.90
2375,4/8/2004 0:00:00,12/30/1899 22:00:00,1.30,1.20,1.40,91.20,90.90,91.40,4.80,13.90
2376,4/8/2004 0:00:00,12/30/1899 23:00:00,1.30,1.30,1.50,91.20,90.90,91.40,4.80,13.60
2377,4/9/2004 0:00:00,12/30/1899 0:00:00,1.40,1.30,1.60,91.20,90.90,91.40,4.70,13.40
2378,4/9/2004 0:00:00,12/30/1899 1:00:00,1.40,1.40,1.50,91.20,91.10,91.40,4.70,13.40
2379,4/9/2004 0:00:00,12/30/1899 2:00:00,1.40,1.40,1.50,91.20,90.90,91.40,4.70,13.00
2380,4/9/2004 0:00:00,12/30/1899 3:00:00,1.50,1.40,1.50,91.20,91.10,91.50,4.70,12.80
2381,4/9/2004 0:00:00,12/30/1899 4:00:00,1.40,1.30,1.50,91.30,91.10,91.50,4.70,12.70
2382,4/9/2004 0:00:00,12/30/1899 5:00:00,1.30,1.30,1.40,91.40,91.10,91.70,4.80,12.60
2383,4/9/2004 0:00:00,12/30/1899 6:00:00,1.30,1.20,1.30,91.30,91.10,91.70,4.90,12.60
2384,4/9/2004 0:00:00,12/30/1899 7:00:00,1.20,1.10,1.30,91.20,91.10,91.40,5.00,12.20
2385,4/9/2004 0:00:00,12/30/1899 8:00:00,1.10,1.00,1.20,91.20,91.10,91.60,5.00,12.00
2386,4/9/2004 0:00:00,12/30/1899 9:00:00,1.10,1.00,1.40,91.20,90.90,91.40,5.00,11.60
2387,4/9/2004 0:00:00,12/30/1899 10:00:00,1.10,1.00,1.10,91.10,90.90,91.20,5.00,11.50
2388,4/9/2004 0:00:00,12/30/1899 11:00:00,1.10,1.00,1.10,90.90,90.80,91.20,5.10,11.80
2389,4/9/2004 0:00:00,12/30/1899 12:00:00,1.10,1.00,1.10,90.90,90.80,91.10,5.00,12.40
2390,4/9/2004 0:00:00,12/30/1899 13:00:00,1.10,1.10,1.20,90.80,90.80,90.90,5.00,12.60
2391,4/9/2004 0:00:00,12/30/1899 14:00:00,1.10,0.90,1.20,90.80,90.60,91.10,5.00,12.40
2392,4/9/2004 0:00:00,12/30/1899 15:00:00,1.00,0.90,1.10,90.80,90.60,91.10,5.00,12.60
2393,4/9/2004 0:00:00,12/30/1899 16:00:00,1.00,0.90,1.20,90.80,90.60,91.30,5.00,12.70
2394,4/9/2004 0:00:00,12/30/1899 17:00:00,1.10,1.10,1.20,90.60,90.60,90.90,4.90,12.40
2395,4/9/2004 0:00:00,12/30/1899 18:00:00,1.10,1.00,1.20,90.60,90.60,90.90,4.90,12.00
2396,4/9/2004 0:00:00,12/30/1899 19:00:00,1.00,0.90,1.10,90.80,90.60,90.90,4.90,11.80
2397,4/9/2004 0:00:00,12/30/1899 20:00:00,1.00,0.90,1.10,90.80,90.50,90.90,4.90,11.50
2398,4/9/2004 0:00:00,12/30/1899 21:00:00,1.10,1.00,1.10,90.70,90.50,91.30,4.90,11.60
2399,4/9/2004 0:00:00,12/30/1899 22:00:00,1.10,1.00,1.20,90.70,90.50,91.10,4.80,11.20
2400,4/9/2004 0:00:00,12/30/1899 23:00:00,1.10,1.00,1.30,90.70,90.50,90.80,4.90,11.40
2401,4/10/2004 0:00:00,12/30/1899 0:00:00,1.30,1.20,1.30,90.70,90.50,90.80,4.90,11.20
2402,4/10/2004 0:00:00,12/30/1899 1:00:00,1.10,1.00,1.30,90.70,90.50,90.80,5.10,11.10
2403,4/10/2004 0:00:00,12/30/1899 2:00:00,1.00,0.90,1.10,90.70,90.50,90.80,5.10,11.00
2404,4/10/2004 0:00:00,12/30/1899 3:00:00,1.00,0.90,1.00,90.60,90.30,90.80,5.30,10.80
2405,4/10/2004 0:00:00,12/30/1899 4:00:00,1.00,0.90,1.00,90.50,90.30,90.60,5.20,10.40
2406,4/10/2004 0:00:00,12/30/1899 5:00:00,1.00,0.90,1.10,90.40,90.30,90.60,5.20,10.40
2407,4/10/2004 0:00:00,12/30/1899 6:00:00,1.00,0.90,1.10,90.50,90.30,90.60,5.20,10.70
2408,4/10/2004 0:00:00,12/30/1899 7:00:00,1.10,1.00,1.20,90.30,90.10,90.50,5.10,9.90
2409,4/10/2004 0:00:00,12/30/1899 8:00:00,1.20,0.90,1.20,90.30,90.10,90.60,5.10,10.30
2410,4/10/2004 0:00:00,12/30/1899 9:00:00,1.10,0.90,1.20,90.30,90.20,90.50,5.00,11.20
2411,4/10/2004 0:00:00,12/30/1899 10:00:00,1.10,1.00,1.20,90.40,90.20,90.50,5.10,11.90
2412,4/10/2004 0:00:00,12/30/1899 11:00:00,1.10,1.00,1.20,90.50,90.20,90.50,5.10,12.30
2413,4/10/2004 0:00:00,12/30/1899 12:00:00,1.00,0.90,1.20,90.50,90.30,90.60,5.10,12.40
2414,4/10/2004 0:00:00,12/30/1899 13:00:00,1.20,1.10,1.20,90.40,90.10,90.60,5.10,12.70
2415,4/10/2004 0:00:00,12/30/1899 14:00:00,1.20,1.10,1.30,90.40,90.10,90.60,5.00,12.80
2416,4/10/2004 0:00:00,12/30/1899 15:00:00,1.20,1.10,1.30,90.40,90.30,90.60,5.10,13.20
2417,4/10/2004 0:00:00,12/30/1899 16:00:00,1.20,1.10,1.30,90.50,90.30,90.60,5.10,13.20
2418,4/10/2004 0:00:00,12/30/1899 17:00:00,1.10,1.10,1.20,90.50,90.30,90.60,5.10,13.00
2419,4/10/2004 0:00:00,12/30/1899 18:00:00,1.10,1.10,1.20,90.50,90.10,90.60,5.10,12.60
2420,4/10/2004 0:00:00,12/30/1899 19:00:00,1.10,1.10,1.20,90.50,90.30,90.60,5.10,12.60
2421,4/10/2004 0:00:00,12/30/1899 20:00:00,1.10,1.10,1.20,90.50,90.30,90.60,5.00,12.40
2422,4/10/2004 0:00:00,12/30/1899 21:00:00,1.20,1.10,1.30,90.50,90.10,90.60,5.10,12.30
2423,4/10/2004 0:00:00,12/30/1899 22:00:00,1.10,1.10,1.20,90.30,90.10,90.50,5.10,11.90
2424,4/10/2004 0:00:00,12/30/1899 23:00:00,1.10,1.00,1.20,90.30,90.10,90.50,5.10,11.60
2425,4/11/2004 0:00:00,12/30/1899 0:00:00,1.10,1.10,1.20,90.30,90.10,90.50,5.00,11.80
2426,4/11/2004 0:00:00,12/30/1899 1:00:00,1.20,1.10,1.30,90.30,90.10,90.50,5.00,11.40
2427,4/11/2004 0:00:00,12/30/1899 2:00:00,1.20,1.20,1.30,90.30,90.10,90.50,5.00,11.50
2428,4/11/2004 0:00:00,12/30/1899 3:00:00,1.30,1.20,1.30,90.30,90.10,90.50,5.00,11.20
2429,4/11/2004 0:00:00,12/30/1899 4:00:00,1.30,1.20,1.30,90.40,90.10,90.50,4.90,11.20
2430,4/11/2004 0:00:00,12/30/1899 5:00:00,1.30,1.20,1.30,90.40,90.10,90.50,5.00,10.70
2431,4/11/2004 0:00:00,12/30/1899 6:00:00,1.30,1.20,1.30,90.30,90.10,90.60,5.00,10.80
2432,4/11/2004 0:00:00,12/30/1899 7:00:00,1.30,1.20,1.30,90.50,90.10,90.60,5.00,10.60
2433,4/11/2004 0:00:00,12/30/1899 8:00:00,1.30,1.20,1.30,90.50,90.30,90.80,5.00,10.40
2434,4/11/2004 0:00:00,12/30/1899 9:00:00,1.30,1.20,1.30,90.50,90.50,90.80,5.00,11.40
2435,4/11/2004 0:00:00,12/30/1899 10:00:00,1.30,1.20,1.30,90.60,90.50,90.80,5.00,11.90
2436,4/11/2004 0:00:00,12/30/1899 11:00:00,1.30,1.20,1.30,90.60,90.50,90.80,4.90,12.70
2437,4/11/2004 0:00:00,12/30/1899 12:00:00,1.30,1.20,1.30,90.70,90.50,90.90,4.90,13.00
2438,4/11/2004 0:00:00,12/30/1899 13:00:00,1.30,1.30,1.30,90.70,90.40,90.90,4.90,13.40
2439,4/11/2004 0:00:00,12/30/1899 14:00:00,1.30,1.20,1.30,90.80,90.60,90.90,5.00,13.60
2440,4/11/2004 0:00:00,12/30/1899 15:00:00,1.30,1.10,1.30,90.80,90.60,91.10,4.90,14.20
2441,4/11/2004 0:00:00,12/30/1899 16:00:00,1.30,1.20,1.30,90.80,90.60,91.10,4.90,14.30
2442,4/11/2004 0:00:00,12/30/1899 17:00:00,1.30,1.30,1.30,90.90,90.60,91.10,4.90,14.40
2443,4/11/2004 0:00:00,12/30/1899 18:00:00,1.30,1.30,1.40,90.90,90.70,91.10,4.80,14.20
2444,4/11/2004 0:00:00,12/30/1899 19:00:00,1.30,1.00,1.40,91.00,90.90,91.20,4.80,14.30
2445,4/11/2004 0:00:00,12/30/1899 20:00:00,1.10,0.90,1.20,91.10,90.90,91.40,4.70,13.80
2446,4/11/2004 0:00:00,12/30/1899 21:00:00,1.10,0.90,1.40,91.10,90.90,91.20,4.80,13.80
2447,4/11/2004 0:00:00,12/30/1899 22:00:00,1.20,0.90,1.40,91.00,90.80,91.20,4.70,13.40
2448,4/11/2004 0:00:00,12/30/1899 23:00:00,1.30,1.20,1.40,90.90,90.80,91.10,4.70,13.20
2449,4/12/2004 0:00:00,12/30/1899 0:00:00,1.20,1.20,1.30,90.90,90.90,91.10,4.70,13.10
2450,4/12/2004 0:00:00,12/30/1899 1:00:00,1.30,1.20,1.40,90.90,90.80,91.20,4.70,12.80
2451,4/12/2004 0:00:00,12/30/1899 2:00:00,1.40,1.20,1.40,90.90,90.80,91.10,4.70,12.60
2452,4/12/2004 0:00:00,12/30/1899 3:00:00,1.30,1.20,1.40,90.90,90.80,91.10,4.70,12.40
2453,4/12/2004 0:00:00,12/30/1899 4:00:00,1.30,1.30,1.40,91.00,90.80,91.20,4.70,12.00
2454,4/12/2004 0:00:00,12/30/1899 5:00:00,1.40,1.30,1.40,91.00,90.80,91.20,4.70,11.80
2455,4/12/2004 0:00:00,12/30/1899 6:00:00,1.60,1.30,1.60,90.90,90.60,91.10,4.70,11.60
2456,4/12/2004 0:00:00,12/30/1899 7:00:00,1.50,1.40,1.60,90.80,90.80,90.90,4.70,11.50
2457,4/12/2004 0:00:00,12/30/1899 8:00:00,1.50,1.40,1.50,90.80,90.60,90.90,4.70,11.50
2458,4/12/2004 0:00:00,12/30/1899 9:00:00,1.50,1.40,1.50,90.80,90.80,91.10,4.70,12.00
2459,4/12/2004 0:00:00,12/30/1899 10:00:00,1.40,1.40,1.50,90.80,90.80,91.10,4.70,13.00
2460,4/12/2004 0:00:00,12/30/1899 11:00:00,1.50,1.40,1.50,90.80,90.80,91.10,4.70,13.80
2461,4/12/2004 0:00:00,12/30/1899 12:00:00,1.50,1.40,1.60,90.80,90.60,90.90,4.70,14.20
2462,4/12/2004 0:00:00,12/30/1899 13:00:00,1.50,1.50,1.60,90.90,90.80,91.10,4.60,14.30
2463,4/12/2004 0:00:00,12/30/1899 14:00:00,1.60,1.50,1.60,90.90,90.60,90.90,4.60,14.60
2464,4/12/2004 0:00:00,12/30/1899 15:00:00,1.60,1.50,1.70,90.90,90.60,91.10,4.60,15.40
2465,4/12/2004 0:00:00,12/30/1899 16:00:00,1.70,1.60,1.80,90.90,90.80,91.10,4.60,15.10
2466,4/12/2004 0:00:00,12/30/1899 17:00:00,1.80,1.40,1.80,90.90,90.80,91.10,4.50,15.00
2467,4/12/2004 0:00:00,12/30/1899 18:00:00,1.50,1.00,1.80,91.10,90.90,91.40,4.50,15.00
2468,4/12/2004 0:00:00,12/30/1899 19:00:00,1.10,1.00,1.50,91.70,91.20,91.90,4.60,14.80
2469,4/12/2004 0:00:00,12/30/1899 20:00:00,1.10,1.00,1.10,91.60,91.20,91.90,4.60,14.70
2470,4/12/2004 0:00:00,12/30/1899 21:00:00,1.20,1.00,1.40,91.40,91.10,91.70,4.60,14.40
2471,4/12/2004 0:00:00,12/30/1899 22:00:00,1.40,1.30,1.40,91.20,91.10,91.40,4.60,13.90
2472,4/12/2004 0:00:00,12/30/1899 23:00:00,1.40,1.20,1.40,91.20,91.10,91.40,4.70,13.60
2473,4/13/2004 0:00:00,12/30/1899 0:00:00,1.30,1.20,1.30,91.20,91.10,91.20,4.80,13.40
2474,4/13/2004 0:00:00,12/30/1899 1:00:00,1.20,1.10,1.30,91.20,91.10,91.40,4.80,13.40
2475,4/13/2004 0:00:00,12/30/1899 2:00:00,1.20,1.10,1.30,91.20,91.10,91.40,4.70,13.00
2476,4/13/2004 0:00:00,12/30/1899 3:00:00,1.30,1.10,1.30,91.20,90.90,91.40,4.70,12.70
2477,4/13/2004 0:00:00,12/30/1899 4:00:00,1.30,1.10,1.40,91.10,90.90,91.20,4.80,12.60
2478,4/13/2004 0:00:00,12/30/1899 5:00:00,1.30,1.20,1.40,91.00,90.80,91.20,4.90,12.40
2479,4/13/2004 0:00:00,12/30/1899 6:00:00,1.20,1.20,1.30,91.00,90.80,91.20,4.90,12.20
2480,4/13/2004 0:00:00,12/30/1899 7:00:00,1.30,1.20,1.30,90.90,90.80,91.10,4.90,11.90
2481,4/13/2004 0:00:00,12/30/1899 8:00:00,1.30,1.20,1.30,90.90,90.80,91.10,4.90,11.90
2482,4/13/2004 0:00:00,12/30/1899 9:00:00,1.30,1.30,1.40,90.90,90.80,91.10,4.80,12.60
2483,4/13/2004 0:00:00,12/30/1899 10:00:00,1.20,0.90,1.40,91.00,90.90,91.40,4.70,13.50
2484,4/13/2004 0:00:00,12/30/1899 11:00:00,1.20,1.10,1.40,91.20,91.10,91.40,4.70,14.20
2485,4/13/2004 0:00:00,12/30/1899 12:00:00,1.40,1.20,1.50,91.20,91.10,91.40,4.70,14.60
2486,4/13/2004 0:00:00,12/30/1899 13:00:00,1.40,1.20,1.50,91.30,91.10,91.60,4.70,14.70
2487,4/13/2004 0:00:00,12/30/1899 14:00:00,1.20,1.00,1.40,91.60,91.20,91.90,4.80,15.10
2488,4/13/2004 0:00:00,12/30/1899 15:00:00,1.10,0.90,1.30,91.50,91.20,91.90,4.90,15.60
2489,4/13/2004 0:00:00,12/30/1899 16:00:00,1.10,1.00,1.10,91.80,91.40,92.00,4.90,15.60
2490,4/13/2004 0:00:00,12/30/1899 17:00:00,1.10,1.00,1.10,91.70,91.20,92.00,4.90,15.80
2491,4/13/2004 0:00:00,12/30/1899 18:00:00,1.10,1.00,1.10,91.50,91.20,92.00,4.90,15.80
2492,4/13/2004 0:00:00,12/30/1899 19:00:00,1.10,0.90,1.10,91.50,91.20,91.90,4.90,15.80
2493,4/13/2004 0:00:00,12/30/1899 20:00:00,1.10,1.00,1.10,91.60,91.40,91.90,4.90,15.50
2494,4/13/2004 0:00:00,12/30/1899 21:00:00,1.10,0.90,1.10,91.30,91.00,91.70,4.90,15.10
2495,4/13/2004 0:00:00,12/30/1899 22:00:00,1.10,1.00,1.10,91.10,90.90,91.30,4.80,14.60
2496,4/13/2004 0:00:00,12/30/1899 23:00:00,1.10,1.00,1.20,91.00,90.90,91.20,4.80,14.30
2497,4/14/2004 0:00:00,12/30/1899 0:00:00,1.10,1.10,1.20,91.00,90.90,91.20,4.70,13.80
2498,4/14/2004 0:00:00,12/30/1899 1:00:00,1.20,1.10,1.20,91.00,90.70,91.20,4.70,13.50
2499,4/14/2004 0:00:00,12/30/1899 2:00:00,1.10,1.00,1.20,91.00,90.80,91.20,4.80,13.60
2500,4/14/2004 0:00:00,12/30/1899 3:00:00,1.20,1.10,1.30,91.00,90.80,91.20,4.80,13.40
2501,4/14/2004 0:00:00,12/30/1899 4:00:00,1.20,1.10,1.30,91.00,90.70,91.20,4.80,13.20
2502,4/14/2004 0:00:00,12/30/1899 5:00:00,1.20,1.20,1.30,91.00,90.70,91.00,4.80,13.10
2503,4/14/2004 0:00:00,12/30/1899 6:00:00,1.20,1.10,1.30,90.90,90.70,91.00,4.90,13.00
2504,4/14/2004 0:00:00,12/30/1899 7:00:00,1.20,1.10,1.30,91.00,90.70,91.00,4.90,12.70
2505,4/14/2004 0:00:00,12/30/1899 8:00:00,1.20,1.10,1.20,90.90,90.70,91.00,4.80,12.80
2506,4/14/2004 0:00:00,12/30/1899 9:00:00,1.10,1.10,1.30,90.90,90.70,91.00,4.80,13.10
2507,4/14/2004 0:00:00,12/30/1899 10:00:00,1.20,1.10,1.30,90.90,90.50,91.00,4.80,13.60
2508,4/14/2004 0:00:00,12/30/1899 11:00:00,1.20,1.10,1.30,90.80,90.70,91.00,4.80,14.60
2509,4/14/2004 0:00:00,12/30/1899 12:00:00,1.20,1.10,1.20,90.90,90.70,91.00,4.80,14.70
2510,4/14/2004 0:00:00,12/30/1899 13:00:00,1.10,1.10,1.20,90.90,90.70,91.00,4.80,15.00
2511,4/14/2004 0:00:00,12/30/1899 14:00:00,1.10,1.00,1.20,90.90,90.70,91.00,4.90,15.10
2512,4/14/2004 0:00:00,12/30/1899 15:00:00,1.10,1.00,1.20,90.80,90.50,91.00,4.90,15.60
2513,4/14/2004 0:00:00,12/30/1899 16:00:00,1.10,1.00,1.20,90.80,90.50,91.00,4.80,15.80
2514,4/14/2004 0:00:00,12/30/1899 17:00:00,1.10,1.10,1.20,90.80,90.50,91.00,4.70,15.50
2515,4/14/2004 0:00:00,12/30/1899 18:00:00,1.20,1.10,1.20,90.80,90.70,91.00,4.70,15.20
2516,4/14/2004 0:00:00,12/30/1899 19:00:00,1.30,1.20,1.40,90.80,90.70,91.00,4.70,14.80
2517,4/14/2004 0:00:00,12/30/1899 20:00:00,1.40,1.30,1.50,90.80,90.50,91.00,4.60,14.40
2518,4/14/2004 0:00:00,12/30/1899 21:00:00,1.60,1.40,1.80,91.00,90.80,91.20,4.50,14.00
2519,4/14/2004 0:00:00,12/30/1899 22:00:00,1.70,1.60,1.80,91.10,90.90,91.30,4.50,13.60
2520,4/14/2004 0:00:00,12/30/1899 23:00:00,1.90,1.80,2.20,91.60,91.20,92.20,4.50,13.50
2521,4/15/2004 0:00:00,12/30/1899 0:00:00,2.10,1.90,2.30,92.70,92.00,93.70,4.50,13.50
2522,4/15/2004 0:00:00,12/30/1899 1:00:00,2.30,2.20,2.40,94.30,93.50,95.00,4.60,13.20
2523,4/15/2004 0:00:00,12/30/1899 2:00:00,2.50,2.30,2.60,95.30,94.80,95.80,4.70,13.10
2524,4/15/2004 0:00:00,12/30/1899 3:00:00,2.70,2.50,2.70,96.40,95.70,97.00,4.70,12.70
2525,4/15/2004 0:00:00,12/30/1899 4:00:00,2.70,2.60,2.80,97.00,96.80,97.30,4.70,12.60
2526,4/15/2004 0:00:00,12/30/1899 5:00:00,2.60,2.50,2.70,97.20,97.00,97.50,4.80,12.30
2527,4/15/2004 0:00:00,12/30/1899 6:00:00,2.40,2.10,2.60,97.40,96.80,97.60,4.90,12.00
2528,4/15/2004 0:00:00,12/30/1899 7:00:00,1.80,1.50,2.20,95.70,94.70,97.00,5.00,11.80
2529,4/15/2004 0:00:00,12/30/1899 8:00:00,1.30,1.10,1.60,94.20,93.50,94.80,5.10,12.00
2530,4/15/2004 0:00:00,12/30/1899 9:00:00,1.10,1.00,1.20,93.30,93.00,93.80,5.10,12.30
2531,4/15/2004 0:00:00,12/30/1899 10:00:00,1.10,1.00,1.10,93.20,92.80,93.50,5.10,12.80
2532,4/15/2004 0:00:00,12/30/1899 11:00:00,1.10,1.00,1.10,93.10,92.80,93.30,5.10,13.60
2533,4/15/2004 0:00:00,12/30/1899 12:00:00,1.10,1.00,1.10,92.80,92.70,93.20,5.10,14.00
2534,4/15/2004 0:00:00,12/30/1899 13:00:00,1.10,1.00,1.10,92.70,92.30,93.00,5.00,14.00
2535,4/15/2004 0:00:00,12/30/1899 14:00:00,1.10,0.90,1.10,92.40,92.20,92.60,4.90,14.60
2536,4/15/2004 0:00:00,12/30/1899 15:00:00,1.00,0.90,1.10,92.20,92.00,92.50,4.90,14.70
2537,4/15/2004 0:00:00,12/30/1899 16:00:00,1.10,1.00,1.10,92.10,91.80,92.30,4.90,14.60
2538,4/15/2004 0:00:00,12/30/1899 17:00:00,1.10,1.00,1.20,91.90,91.70,92.20,4.70,14.30
2539,4/15/2004 0:00:00,12/30/1899 18:00:00,1.10,0.90,1.30,91.80,91.70,92.20,4.80,13.90
2540,4/15/2004 0:00:00,12/30/1899 19:00:00,1.60,1.30,1.80,92.40,91.70,94.00,4.90,13.90
2541,4/15/2004 0:00:00,12/30/1899 20:00:00,2.00,1.70,2.30,94.90,93.80,96.10,4.90,13.60
2542,4/15/2004 0:00:00,12/30/1899 21:00:00,2.50,2.20,2.70,96.80,95.80,97.80,5.00,13.40
2543,4/15/2004 0:00:00,12/30/1899 22:00:00,2.70,2.60,2.80,98.10,97.60,98.80,5.10,13.20
2544,4/15/2004 0:00:00,12/30/1899 23:00:00,2.80,2.80,2.90,99.30,98.80,99.60,5.10,13.10
2545,4/16/2004 0:00:00,12/30/1899 0:00:00,2.70,2.60,2.90,99.60,99.30,99.80,5.20,12.70
2546,4/16/2004 0:00:00,12/30/1899 1:00:00,2.70,2.60,2.70,99.60,99.30,99.80,5.10,12.60
2547,4/16/2004 0:00:00,12/30/1899 2:00:00,2.70,2.60,2.70,99.60,99.50,99.80,5.10,12.40
2548,4/16/2004 0:00:00,12/30/1899 3:00:00,2.70,2.60,2.80,99.70,99.50,100.00,5.10,12.30
2549,4/16/2004 0:00:00,12/30/1899 4:00:00,2.70,2.60,2.80,99.80,99.60,100.10,5.10,11.90
2550,4/16/2004 0:00:00,12/30/1899 5:00:00,2.70,2.60,2.70,100.00,99.80,100.10,5.10,11.80
2551,4/16/2004 0:00:00,12/30/1899 6:00:00,2.60,2.60,2.70,100.00,99.80,100.10,5.10,11.90
2552,4/16/2004 0:00:00,12/30/1899 7:00:00,2.60,2.60,2.60,99.90,99.60,100.10,5.10,11.60
2553,4/16/2004 0:00:00,12/30/1899 8:00:00,2.60,2.50,2.60,99.90,99.60,100.10,5.10,11.50
2554,4/16/2004 0:00:00,12/30/1899 9:00:00,2.60,2.50,2.60,99.90,99.60,100.10,5.20,12.00
2555,4/16/2004 0:00:00,12/30/1899 10:00:00,2.40,1.70,2.60,99.70,99.30,100.10,5.20,13.00
2556,4/16/2004 0:00:00,12/30/1899 11:00:00,2.10,2.00,2.10,99.40,99.00,99.60,5.30,13.60
2557,4/16/2004 0:00:00,12/30/1899 12:00:00,2.00,1.90,2.10,99.00,98.80,99.30,5.40,13.90
2558,4/16/2004 0:00:00,12/30/1899 13:00:00,2.00,1.90,2.10,99.00,98.60,99.10,5.40,14.30
2559,4/16/2004 0:00:00,12/30/1899 14:00:00,1.90,1.80,1.90,98.80,98.60,99.00,5.40,14.30
2560,4/16/2004 0:00:00,12/30/1899 15:00:00,1.90,1.80,1.90,98.80,98.60,99.00,5.40,14.60
2561,4/16/2004 0:00:00,12/30/1899 16:00:00,1.80,1.70,1.90,98.80,98.60,99.10,5.50,14.60
2562,4/16/2004 0:00:00,12/30/1899 17:00:00,2.00,1.90,2.10,99.00,98.80,99.10,5.40,14.60
2563,4/16/2004 0:00:00,12/30/1899 18:00:00,1.90,1.80,2.00,99.10,98.80,99.30,5.40,13.90
2564,4/16/2004 0:00:00,12/30/1899 19:00:00,2.00,1.80,2.10,99.10,99.00,99.30,5.40,13.50
2565,4/16/2004 0:00:00,12/30/1899 20:00:00,2.00,1.90,2.10,99.10,99.00,99.30,5.40,13.50
2566,4/16/2004 0:00:00,12/30/1899 21:00:00,1.90,1.80,2.10,99.00,98.60,99.30,5.40,13.40
2567,4/16/2004 0:00:00,12/30/1899 22:00:00,2.00,1.90,2.00,98.80,98.60,99.10,5.30,13.20
2568,4/16/2004 0:00:00,12/30/1899 23:00:00,2.00,1.90,2.00,98.70,98.60,99.00,5.40,13.00
2569,4/17/2004 0:00:00,12/30/1899 0:00:00,1.90,1.90,2.00,98.60,98.30,98.80,5.40,12.70
2570,4/17/2004 0:00:00,12/30/1899 1:00:00,1.90,1.90,2.00,98.50,98.30,98.60,5.40,12.70
2571,4/17/2004 0:00:00,12/30/1899 2:00:00,1.90,1.90,2.00,98.60,98.30,98.80,5.40,12.60
2572,4/17/2004 0:00:00,12/30/1899 3:00:00,1.90,1.80,2.00,98.60,98.50,98.80,5.40,12.60
2573,4/17/2004 0:00:00,12/30/1899 4:00:00,2.00,1.90,2.00,98.80,98.50,99.00,5.50,12.30
2574,4/17/2004 0:00:00,12/30/1899 5:00:00,2.00,1.90,2.00,99.00,98.80,99.10,5.50,12.30
2575,4/17/2004 0:00:00,12/30/1899 6:00:00,2.00,1.90,2.00,99.00,99.00,99.30,5.50,12.20
2576,4/17/2004 0:00:00,12/30/1899 7:00:00,2.00,1.90,2.10,99.20,99.00,99.50,5.50,12.20
2577,4/17/2004 0:00:00,12/30/1899 8:00:00,2.00,2.00,2.10,99.30,99.00,99.50,5.50,11.90
2578,4/17/2004 0:00:00,12/30/1899 9:00:00,2.00,1.90,2.00,99.30,99.10,99.60,5.50,12.00
2579,4/17/2004 0:00:00,12/30/1899 10:00:00,2.00,1.90,2.00,99.40,99.10,99.60,5.50,12.30
2580,4/17/2004 0:00:00,12/30/1899 11:00:00,2.00,1.90,2.10,99.50,99.30,99.60,5.50,12.60
2581,4/17/2004 0:00:00,12/30/1899 12:00:00,2.00,2.00,2.10,99.50,99.30,99.60,5.50,12.80
2582,4/17/2004 0:00:00,12/30/1899 13:00:00,1.90,1.80,2.10,99.50,99.30,99.60,5.50,12.80
2583,4/17/2004 0:00:00,12/30/1899 14:00:00,1.90,1.90,2.00,99.50,99.30,99.60,5.50,12.60
2584,4/17/2004 0:00:00,12/30/1899 15:00:00,1.90,1.80,2.00,99.50,99.30,99.60,5.50,12.30
2585,4/17/2004 0:00:00,12/30/1899 16:00:00,2.00,1.90,2.10,99.60,99.30,100.00,5.50,12.30
2586,4/17/2004 0:00:00,12/30/1899 17:00:00,2.00,2.00,2.10,99.90,99.60,100.30,5.50,12.30
2587,4/17/2004 0:00:00,12/30/1899 18:00:00,2.10,2.00,2.10,100.20,99.80,100.40,5.50,12.20
2588,4/17/2004 0:00:00,12/30/1899 19:00:00,2.00,2.00,2.10,100.40,100.10,100.40,5.50,12.30
2589,4/17/2004 0:00:00,12/30/1899 20:00:00,1.90,1.90,2.00,99.90,99.60,100.30,5.40,12.30
2590,4/17/2004 0:00:00,12/30/1899 21:00:00,1.90,1.80,2.10,99.60,99.10,100.00,5.40,12.00
2591,4/17/2004 0:00:00,12/30/1899 22:00:00,1.90,1.80,1.90,99.30,99.10,99.50,5.40,11.90
2592,4/17/2004 0:00:00,12/30/1899 23:00:00,1.90,1.80,2.00,99.40,99.10,99.50,5.40,11.80
2593,4/18/2004 0:00:00,12/30/1899 0:00:00,2.00,1.90,2.00,99.50,99.30,99.80,5.50,11.90
2594,4/18/2004 0:00:00,12/30/1899 1:00:00,2.00,1.90,2.00,99.60,99.50,99.80,5.50,11.80
2595,4/18/2004 0:00:00,12/30/1899 2:00:00,2.00,1.90,2.10,99.60,99.50,100.00,5.50,11.80
2596,4/18/2004 0:00:00,12/30/1899 3:00:00,2.00,2.00,2.10,99.90,99.60,100.10,5.50,11.50
2597,4/18/2004 0:00:00,12/30/1899 4:00:00,2.00,2.00,2.10,100.10,100.00,100.30,5.50,11.80
2598,4/18/2004 0:00:00,12/30/1899 5:00:00,2.00,2.00,2.10,100.20,100.00,100.40,5.50,11.50
2599,4/18/2004 0:00:00,12/30/1899 6:00:00,2.00,2.00,2.10,100.30,100.30,100.60,5.50,11.40
2600,4/18/2004 0:00:00,12/30/1899 7:00:00,2.00,2.00,2.10,100.40,100.10,100.60,5.50,11.50
2601,4/18/2004 0:00:00,12/30/1899 8:00:00,2.00,2.00,2.10,100.30,100.10,100.40,5.50,11.40
2602,4/18/2004 0:00:00,12/30/1899 9:00:00,2.00,2.00,2.10,100.30,100.10,100.40,5.50,11.20
2603,4/18/2004 0:00:00,12/30/1899 10:00:00,2.00,1.90,2.10,100.20,100.10,100.40,5.50,11.60
2604,4/18/2004 0:00:00,12/30/1899 11:00:00,2.00,2.00,2.00,100.10,100.00,100.40,5.50,11.80
2605,4/18/2004 0:00:00,12/30/1899 12:00:00,2.00,2.00,2.10,100.00,100.00,100.30,5.50,12.00
2606,4/18/2004 0:00:00,12/30/1899 13:00:00,2.00,2.00,2.10,100.00,99.80,100.30,5.50,12.30
2607,4/18/2004 0:00:00,12/30/1899 14:00:00,1.30,0.90,2.10,100.30,100.00,100.60,5.50,12.00
2608,4/18/2004 0:00:00,12/30/1899 15:00:00,1.80,1.60,1.90,100.10,100.00,100.30,5.50,11.50
2609,4/18/2004 0:00:00,12/30/1899 16:00:00,1.70,1.60,1.70,100.10,99.80,100.30,5.50,11.60
2610,4/18/2004 0:00:00,12/30/1899 17:00:00,1.70,1.60,1.90,100.10,99.80,100.30,5.50,11.80
2611,4/18/2004 0:00:00,12/30/1899 18:00:00,1.80,1.70,1.80,100.20,100.00,100.30,5.50,12.00
2612,4/18/2004 0:00:00,12/30/1899 19:00:00,1.80,1.70,2.00,100.10,100.00,100.30,5.50,11.80
2613,4/18/2004 0:00:00,12/30/1899 20:00:00,1.90,1.80,2.00,100.30,100.00,100.90,5.50,11.90
2614,4/18/2004 0:00:00,12/30/1899 21:00:00,1.90,1.80,2.00,100.90,100.80,101.30,5.60,11.60
2615,4/18/2004 0:00:00,12/30/1899 22:00:00,1.80,1.60,2.00,101.00,100.80,101.30,5.60,11.40
2616,4/18/2004 0:00:00,12/30/1899 23:00:00,1.60,1.60,1.80,100.50,100.10,101.10,5.50,11.60
2617,4/19/2004 0:00:00,12/30/1899 0:00:00,1.60,1.60,1.70,100.10,100.00,100.40,5.60,11.20
2618,4/19/2004 0:00:00,12/30/1899 1:00:00,1.80,1.60,2.00,100.10,100.00,100.30,5.60,11.20
2619,4/19/2004 0:00:00,12/30/1899 2:00:00,2.00,1.80,2.00,100.10,100.00,100.30,5.50,10.80
2620,4/19/2004 0:00:00,12/30/1899 3:00:00,2.00,1.90,2.00,100.10,100.00,100.30,5.60,11.00
2621,4/19/2004 0:00:00,12/30/1899 4:00:00,2.00,2.00,2.00,100.20,100.00,100.30,5.60,10.80
2622,4/19/2004 0:00:00,12/30/1899 5:00:00,2.00,2.00,2.00,100.30,100.00,100.40,5.60,10.80
2623,4/19/2004 0:00:00,12/30/1899 6:00:00,1.90,1.70,2.00,100.30,100.10,100.40,5.60,11.10
2624,4/19/2004 0:00:00,12/30/1899 7:00:00,1.70,1.60,1.80,99.60,99.10,100.40,5.50,10.70
2625,4/19/2004 0:00:00,12/30/1899 8:00:00,1.60,1.60,1.70,99.00,98.80,99.50,5.50,11.00
2626,4/19/2004 0:00:00,12/30/1899 9:00:00,1.80,1.60,1.90,99.00,98.80,99.30,5.50,11.00
2627,4/19/2004 0:00:00,12/30/1899 10:00:00,1.60,1.10,1.90,99.10,98.80,99.30,5.50,11.50
2628,4/19/2004 0:00:00,12/30/1899 11:00:00,1.70,1.60,1.80,99.10,99.00,99.30,5.50,11.90
2629,4/19/2004 0:00:00,12/30/1899 12:00:00,1.80,1.70,1.90,99.20,99.00,99.30,5.50,12.30
2630,4/19/2004 0:00:00,12/30/1899 13:00:00,1.90,1.70,2.00,99.30,99.10,99.80,5.60,12.30
2631,4/19/2004 0:00:00,12/30/1899 14:00:00,1.90,1.80,2.00,99.90,99.60,100.30,5.50,12.20
2632,4/19/2004 0:00:00,12/30/1899 15:00:00,1.90,1.80,2.00,100.20,100.00,100.60,5.60,12.20
2633,4/19/2004 0:00:00,12/30/1899 16:00:00,2.00,1.90,2.10,100.80,100.40,101.10,5.70,12.20
2634,4/19/2004 0:00:00,12/30/1899 17:00:00,2.10,2.00,2.20,101.30,100.90,102.10,5.70,12.20
2635,4/19/2004 0:00:00,12/30/1899 18:00:00,2.20,2.10,2.30,102.40,101.80,103.10,5.70,12.00
2636,4/19/2004 0:00:00,12/30/1899 19:00:00,2.10,2.00,2.20,103.00,102.80,103.30,5.70,12.00
2637,4/19/2004 0:00:00,12/30/1899 20:00:00,2.00,2.00,2.00,102.90,102.80,103.30,5.70,11.80
2638,4/19/2004 0:00:00,12/30/1899 21:00:00,2.00,1.90,2.20,102.80,102.40,103.10,5.80,11.60
2639,4/19/2004 0:00:00,12/30/1899 22:00:00,2.00,1.90,2.00,102.50,102.30,102.80,5.80,11.60
2640,4/19/2004 0:00:00,12/30/1899 23:00:00,2.00,1.90,2.00,102.40,102.10,102.60,5.80,11.40
2641,4/20/2004 0:00:00,12/30/1899 0:00:00,2.00,1.90,2.00,101.90,101.80,102.40,5.80,11.60
2642,4/20/2004 0:00:00,12/30/1899 1:00:00,2.00,2.00,2.00,101.80,101.80,102.10,5.90,11.40
2643,4/20/2004 0:00:00,12/30/1899 2:00:00,2.10,2.00,2.40,101.90,101.80,102.30,6.00,11.50
2644,4/20/2004 0:00:00,12/30/1899 3:00:00,2.40,2.30,2.40,102.40,101.90,102.90,6.00,11.00
2645,4/20/2004 0:00:00,12/30/1899 4:00:00,2.40,2.30,2.50,103.10,102.80,103.40,6.10,11.10
2646,4/20/2004 0:00:00,12/30/1899 5:00:00,2.40,2.30,2.50,103.30,103.10,103.60,6.20,10.80
2647,4/20/2004 0:00:00,12/30/1899 6:00:00,2.40,2.30,2.50,103.30,103.30,103.60,6.20,11.00
2648,4/20/2004 0:00:00,12/30/1899 7:00:00,2.30,2.20,2.40,103.30,102.80,103.60,6.00,11.10
2649,4/20/2004 0:00:00,12/30/1899 8:00:00,2.30,2.20,2.40,102.60,102.40,102.90,6.00,11.10
2650,4/20/2004 0:00:00,12/30/1899 9:00:00,2.30,1.10,2.40,102.40,102.10,102.80,6.00,11.10
2651,4/20/2004 0:00:00,12/30/1899 10:00:00,2.10,2.00,2.20,102.00,81.00,102.30,5.80,10.70
2652,4/20/2004 0:00:00,12/30/1899 11:00:00,2.20,2.00,2.40,101.90,101.80,102.10,5.90,11.00
2653,4/20/2004 0:00:00,12/30/1899 12:00:00,2.30,2.30,2.40,101.90,101.80,102.10,5.90,11.00
2654,4/20/2004 0:00:00,12/30/1899 13:00:00,2.30,2.30,2.50,101.90,101.80,102.10,5.90,11.20
2655,4/20/2004 0:00:00,12/30/1899 14:00:00,2.40,2.30,2.40,102.10,101.80,102.30,5.90,11.80
2656,4/20/2004 0:00:00,12/30/1899 15:00:00,2.40,2.30,2.40,102.10,101.90,102.40,5.90,11.80
2657,4/20/2004 0:00:00,12/30/1899 16:00:00,2.30,2.20,2.40,102.30,102.10,102.40,5.80,11.50
2658,4/20/2004 0:00:00,12/30/1899 17:00:00,2.20,2.10,2.40,101.90,101.30,102.40,5.70,11.40
2659,4/20/2004 0:00:00,12/30/1899 18:00:00,2.20,2.10,2.30,101.40,101.30,101.60,5.80,11.80
2660,4/20/2004 0:00:00,12/30/1899 19:00:00,2.30,2.20,2.40,101.40,101.30,101.60,5.90,11.50
2661,4/20/2004 0:00:00,12/30/1899 20:00:00,2.40,2.40,2.50,101.50,101.30,101.80,5.80,11.40
2662,4/20/2004 0:00:00,12/30/1899 21:00:00,2.40,2.40,2.70,101.50,101.30,101.60,5.80,11.00
2663,4/20/2004 0:00:00,12/30/1899 22:00:00,2.40,2.40,2.50,101.40,101.10,101.60,5.70,11.40
2664,4/20/2004 0:00:00,12/30/1899 23:00:00,2.50,2.40,2.50,101.40,101.10,101.60,5.80,11.00
2665,4/21/2004 0:00:00,12/30/1899 0:00:00,2.60,2.50,2.70,101.40,101.30,101.80,5.80,11.20
2666,4/21/2004 0:00:00,12/30/1899 1:00:00,2.70,2.60,2.80,101.50,101.40,101.80,5.80,10.80
2667,4/21/2004 0:00:00,12/30/1899 2:00:00,2.80,2.80,2.90,101.60,101.40,101.80,5.80,11.00
2668,4/21/2004 0:00:00,12/30/1899 3:00:00,2.80,2.60,2.90,101.70,101.30,101.80,5.70,10.80
2669,4/21/2004 0:00:00,12/30/1899 4:00:00,2.60,2.50,2.70,100.70,100.30,101.40,5.70,10.60
2670,4/21/2004 0:00:00,12/30/1899 5:00:00,2.60,2.50,2.70,100.10,100.00,100.40,5.70,10.70
2671,4/21/2004 0:00:00,12/30/1899 6:00:00,2.70,2.50,2.80,100.10,99.80,100.10,5.70,10.30
2672,4/21/2004 0:00:00,12/30/1899 7:00:00,2.80,2.60,2.80,100.10,100.00,100.30,5.70,10.40
2673,4/21/2004 0:00:00,12/30/1899 8:00:00,2.70,2.60,2.80,100.10,99.80,100.30,5.70,10.70
2674,4/21/2004 0:00:00,12/30/1899 9:00:00,2.90,2.80,3.00,100.20,100.00,100.40,5.60,10.60
2675,4/21/2004 0:00:00,12/30/1899 10:00:00,3.00,2.80,3.00,100.50,100.30,100.80,5.70,11.50
2676,4/21/2004 0:00:00,12/30/1899 11:00:00,3.00,2.90,3.10,100.70,100.40,100.90,5.70,11.50
2677,4/21/2004 0:00:00,12/30/1899 12:00:00,3.10,3.00,3.10,100.80,100.60,100.90,5.70,11.60
2678,4/21/2004 0:00:00,12/30/1899 13:00:00,3.20,3.10,3.30,100.90,100.60,101.30,5.70,12.20
2679,4/21/2004 0:00:00,12/30/1899 14:00:00,3.30,3.20,3.60,101.30,101.10,101.80,5.80,12.20
2680,4/21/2004 0:00:00,12/30/1899 15:00:00,3.50,3.40,3.60,101.60,101.40,101.90,5.80,12.40
2681,4/21/2004 0:00:00,12/30/1899 16:00:00,3.60,3.60,3.80,101.90,99.00,102.30,5.90,12.30
2682,4/21/2004 0:00:00,12/30/1899 17:00:00,3.80,3.60,3.80,102.20,101.90,102.40,5.90,12.30
2683,4/21/2004 0:00:00,12/30/1899 18:00:00,3.90,3.80,4.00,102.30,102.10,102.60,5.90,12.30
2684,4/21/2004 0:00:00,12/30/1899 19:00:00,4.00,3.90,4.00,102.40,102.30,102.60,5.90,11.90
2685,4/21/2004 0:00:00,12/30/1899 20:00:00,3.90,3.70,4.00,102.40,102.10,102.60,5.80,12.00
2686,4/21/2004 0:00:00,12/30/1899 21:00:00,3.60,3.40,3.80,101.20,100.60,102.30,5.70,11.60
2687,4/21/2004 0:00:00,12/30/1899 22:00:00,3.70,3.50,3.70,100.70,100.40,100.80,5.60,11.40
2688,4/21/2004 0:00:00,12/30/1899 23:00:00,3.70,3.60,3.80,100.60,100.40,100.80,5.70,11.40
2689,4/22/2004 0:00:00,12/30/1899 0:00:00,3.80,3.70,3.90,100.60,100.40,100.80,5.60,11.10
2690,4/22/2004 0:00:00,12/30/1899 1:00:00,3.80,3.70,3.80,100.60,100.40,100.80,5.60,11.10
2691,4/22/2004 0:00:00,12/30/1899 2:00:00,3.70,3.60,3.80,100.20,99.80,100.80,5.50,11.10
2692,4/22/2004 0:00:00,12/30/1899 3:00:00,3.70,3.50,3.70,99.80,99.30,100.10,5.50,10.70
2693,4/22/2004 0:00:00,12/30/1899 4:00:00,3.60,3.50,3.70,99.30,99.00,99.50,5.50,10.70
2694,4/22/2004 0:00:00,12/30/1899 5:00:00,3.70,3.60,3.80,99.10,99.00,99.30,5.50,10.70
2695,4/22/2004 0:00:00,12/30/1899 6:00:00,3.90,3.70,4.10,99.10,99.00,99.30,5.50,10.40
2696,4/22/2004 0:00:00,12/30/1899 7:00:00,4.00,3.80,4.10,99.10,98.80,99.30,5.50,10.40
2697,4/22/2004 0:00:00,12/30/1899 8:00:00,4.00,3.90,4.10,98.90,98.60,99.10,5.40,10.80
2698,4/22/2004 0:00:00,12/30/1899 9:00:00,4.00,3.90,4.10,98.80,98.60,99.00,5.50,11.20
2699,4/22/2004 0:00:00,12/30/1899 10:00:00,4.00,3.80,4.20,98.60,98.30,98.80,5.50,11.80
2700,4/22/2004 0:00:00,12/30/1899 11:00:00,4.40,4.10,4.50,98.60,98.30,99.00,5.60,10.80
2701,4/22/2004 0:00:00,12/30/1899 12:00:00,4.60,4.50,4.90,99.20,98.80,99.50,5.60,11.60
2702,4/22/2004 0:00:00,12/30/1899 13:00:00,5.00,4.80,5.10,100.50,99.30,101.10,5.80,12.40
2703,4/22/2004 0:00:00,12/30/1899 14:00:00,5.10,5.00,5.20,101.10,100.80,101.40,5.80,12.70
2704,4/22/2004 0:00:00,12/30/1899 15:00:00,4.80,4.40,5.10,101.00,100.10,101.40,5.70,13.20
2705,4/22/2004 0:00:00,12/30/1899 16:00:00,4.10,3.80,4.50,99.10,98.00,100.30,5.60,13.40
2706,4/22/2004 0:00:00,12/30/1899 17:00:00,3.80,3.70,4.00,97.50,97.20,98.10,5.50,13.40
2707,4/22/2004 0:00:00,12/30/1899 18:00:00,4.00,3.80,4.10,97.30,97.20,97.50,5.50,13.40
2708,4/22/2004 0:00:00,12/30/1899 19:00:00,4.10,3.90,4.30,97.20,97.00,97.50,5.50,13.20
2709,4/22/2004 0:00:00,12/30/1899 20:00:00,4.50,4.30,4.60,97.60,97.00,98.10,5.50,13.00
2710,4/22/2004 0:00:00,12/30/1899 21:00:00,4.60,4.50,4.90,98.00,97.70,98.30,5.50,12.80
2711,4/22/2004 0:00:00,12/30/1899 22:00:00,4.60,4.50,4.80,98.10,98.00,98.50,5.60,12.70
2712,4/22/2004 0:00:00,12/30/1899 23:00:00,4.80,4.70,5.00,98.30,98.20,98.50,5.60,12.40
2713,4/23/2004 0:00:00,12/30/1899 0:00:00,5.00,4.80,5.00,98.40,98.20,98.60,5.60,12.20
2714,4/23/2004 0:00:00,12/30/1899 1:00:00,5.00,5.00,5.10,98.70,98.50,99.00,5.60,12.00
2715,4/23/2004 0:00:00,12/30/1899 2:00:00,5.20,5.10,5.30,98.80,98.60,99.10,5.70,11.90
2716,4/23/2004 0:00:00,12/30/1899 3:00:00,5.40,5.20,5.40,99.00,98.80,99.30,5.70,11.60
2717,4/23/2004 0:00:00,12/30/1899 4:00:00,5.40,5.40,5.50,99.20,99.00,99.30,5.70,11.80
2718,4/23/2004 0:00:00,12/30/1899 5:00:00,5.50,5.40,5.60,99.40,99.10,99.60,5.70,11.40
2719,4/23/2004 0:00:00,12/30/1899 6:00:00,5.60,5.50,5.70,99.60,99.50,99.80,5.80,11.50
2720,4/23/2004 0:00:00,12/30/1899 7:00:00,5.60,5.60,5.70,99.70,99.50,100.00,5.80,11.10
2721,4/23/2004 0:00:00,12/30/1899 8:00:00,5.70,5.60,5.80,99.80,99.60,100.10,5.80,11.50
2722,4/23/2004 0:00:00,12/30/1899 9:00:00,5.80,5.60,5.90,100.00,99.60,100.10,5.60,12.20
2723,4/23/2004 0:00:00,12/30/1899 10:00:00,5.90,5.80,5.90,100.00,99.60,100.30,5.70,12.60
2724,4/23/2004 0:00:00,12/30/1899 11:00:00,5.90,5.90,6.10,100.10,100.00,100.30,5.60,13.20
2725,4/23/2004 0:00:00,12/30/1899 12:00:00,6.00,5.90,6.10,100.20,100.00,100.40,5.60,13.50
2726,4/23/2004 0:00:00,12/30/1899 13:00:00,6.00,5.90,6.10,100.40,100.10,100.60,5.60,13.90
2727,4/23/2004 0:00:00,12/30/1899 14:00:00,5.80,5.40,6.10,100.60,100.30,100.80,5.60,14.20
2728,4/23/2004 0:00:00,12/30/1899 15:00:00,5.90,4.50,6.10,100.70,100.40,101.10,5.60,14.80
2729,4/23/2004 0:00:00,12/30/1899 16:00:00,6.10,5.90,6.20,100.80,100.60,101.10,5.60,14.80
2730,4/23/2004 0:00:00,12/30/1899 17:00:00,5.80,4.80,6.10,101.00,100.80,101.40,5.60,14.80
2731,4/23/2004 0:00:00,12/30/1899 18:00:00,5.70,5.00,6.40,101.30,101.10,101.60,5.60,14.80
2732,4/23/2004 0:00:00,12/30/1899 19:00:00,6.40,6.20,6.50,101.30,101.10,101.60,5.70,14.60
2733,4/23/2004 0:00:00,12/30/1899 20:00:00,6.20,5.80,6.40,101.50,101.30,101.80,5.70,14.20
2734,4/23/2004 0:00:00,12/30/1899 21:00:00,6.20,6.00,6.40,101.60,101.40,101.80,5.70,14.30
2735,4/23/2004 0:00:00,12/30/1899 22:00:00,6.40,6.40,6.50,101.80,101.40,101.90,5.90,13.90
2736,4/23/2004 0:00:00,12/30/1899 23:00:00,6.50,6.40,6.70,101.90,101.60,102.10,6.00,13.80
2737,4/24/2004 0:00:00,12/30/1899 0:00:00,6.60,6.50,6.70,102.10,101.90,102.40,6.00,13.20
2738,4/24/2004 0:00:00,12/30/1899 1:00:00,6.50,6.40,6.60,102.20,102.10,102.60,6.00,13.10
2739,4/24/2004 0:00:00,12/30/1899 2:00:00,6.60,6.40,6.70,102.30,102.10,102.60,5.90,12.80
2740,4/24/2004 0:00:00,12/30/1899 3:00:00,6.60,6.50,6.70,102.20,102.10,102.40,5.80,12.80
2741,4/24/2004 0:00:00,12/30/1899 4:00:00,6.60,6.50,6.70,102.20,101.90,102.40,5.80,12.60
2742,4/24/2004 0:00:00,12/30/1899 5:00:00,6.60,6.50,6.70,102.10,102.10,102.40,5.90,12.20
2743,4/24/2004 0:00:00,12/30/1899 6:00:00,6.70,6.60,6.70,102.30,102.10,102.40,5.90,12.00
2744,4/24/2004 0:00:00,12/30/1899 7:00:00,6.70,6.60,6.80,102.30,102.10,102.40,5.90,11.80
2745,4/24/2004 0:00:00,12/30/1899 8:00:00,6.70,6.70,6.80,102.20,102.10,102.40,5.90,12.00
2746,4/24/2004 0:00:00,12/30/1899 9:00:00,6.80,6.80,6.80,102.20,102.10,102.40,5.90,12.40
2747,4/24/2004 0:00:00,12/30/1899 10:00:00,6.80,6.80,6.90,102.20,102.10,102.40,5.90,13.40
2748,4/24/2004 0:00:00,12/30/1899 11:00:00,6.80,6.80,6.90,102.20,102.10,102.40,5.90,13.50
2749,4/24/2004 0:00:00,12/30/1899 12:00:00,6.90,6.80,6.90,102.20,102.10,102.60,5.90,13.60
2750,4/24/2004 0:00:00,12/30/1899 13:00:00,6.80,6.80,6.90,102.30,102.10,102.60,5.90,13.80
2751,4/24/2004 0:00:00,12/30/1899 14:00:00,6.90,6.80,7.00,102.40,102.10,102.60,6.00,14.30
2752,4/24/2004 0:00:00,12/30/1899 15:00:00,7.00,6.90,7.10,102.40,102.20,102.60,6.20,14.60
2753,4/24/2004 0:00:00,12/30/1899 16:00:00,7.10,7.00,7.20,102.60,102.20,102.90,6.30,14.80
2754,4/24/2004 0:00:00,12/30/1899 17:00:00,7.20,7.10,8.60,102.80,102.60,103.20,6.60,14.70
2755,4/24/2004 0:00:00,12/30/1899 18:00:00,7.40,7.20,8.70,103.30,102.90,103.60,6.70,14.30
2756,4/24/2004 0:00:00,12/30/1899 19:00:00,7.50,7.30,7.50,104.00,103.40,104.60,7.00,14.20
2757,4/24/2004 0:00:00,12/30/1899 20:00:00,7.50,7.40,7.60,105.10,104.20,105.50,7.20,13.90
2758,4/24/2004 0:00:00,12/30/1899 21:00:00,7.50,7.50,7.70,105.50,105.20,105.70,7.20,13.80
2759,4/24/2004 0:00:00,12/30/1899 22:00:00,7.60,7.50,7.70,105.50,105.40,105.70,7.30,13.50
2760,4/24/2004 0:00:00,12/30/1899 23:00:00,7.60,7.50,7.70,105.60,105.40,105.70,7.10,13.20
2761,4/25/2004 0:00:00,12/30/1899 0:00:00,7.00,6.40,8.40,104.50,102.70,105.70,6.10,13.00
2762,4/25/2004 0:00:00,12/30/1899 1:00:00,6.40,6.30,6.50,101.60,101.10,102.90,5.90,12.70
2763,4/25/2004 0:00:00,12/30/1899 2:00:00,6.60,6.40,6.80,101.10,100.80,101.40,5.90,12.30
2764,4/25/2004 0:00:00,12/30/1899 3:00:00,6.80,6.70,6.80,101.00,100.80,101.10,5.90,12.30
2765,4/25/2004 0:00:00,12/30/1899 4:00:00,6.80,6.70,6.90,100.90,100.80,101.10,5.90,12.00
2766,4/25/2004 0:00:00,12/30/1899 5:00:00,6.90,6.80,7.00,100.80,100.80,101.10,5.90,11.60
2767,4/25/2004 0:00:00,12/30/1899 6:00:00,7.00,6.80,7.00,100.80,100.60,100.90,5.80,11.60
2768,4/25/2004 0:00:00,12/30/1899 7:00:00,6.90,6.80,7.00,100.70,100.40,100.90,5.90,11.20
2769,4/25/2004 0:00:00,12/30/1899 8:00:00,6.90,6.80,7.00,100.60,100.30,100.80,5.90,11.60
2770,4/25/2004 0:00:00,12/30/1899 9:00:00,6.90,6.80,7.00,100.40,100.30,100.60,5.90,12.30
2771,4/25/2004 0:00:00,12/30/1899 10:00:00,6.90,6.80,7.00,100.40,100.30,100.60,6.00,13.00
2772,4/25/2004 0:00:00,12/30/1899 11:00:00,7.10,7.00,7.10,100.40,100.30,100.60,6.00,13.20
2773,4/25/2004 0:00:00,12/30/1899 12:00:00,7.20,7.00,7.20,100.40,100.30,100.80,6.00,13.80
2774,4/25/2004 0:00:00,12/30/1899 13:00:00,7.20,7.10,7.30,100.50,100.30,100.80,6.00,14.20
2775,4/25/2004 0:00:00,12/30/1899 14:00:00,7.20,7.10,7.30,100.60,100.40,100.80,6.00,14.30
2776,4/25/2004 0:00:00,12/30/1899 15:00:00,7.30,7.20,7.40,100.70,100.40,100.90,6.10,15.10
2777,4/25/2004 0:00:00,12/30/1899 16:00:00,7.50,7.30,8.90,101.00,100.60,101.40,6.40,15.40
2778,4/25/2004 0:00:00,12/30/1899 17:00:00,7.60,7.50,9.00,101.60,101.10,101.90,6.40,15.00
2779,4/25/2004 0:00:00,12/30/1899 18:00:00,7.70,7.50,9.00,101.90,101.60,102.20,6.50,14.80
2780,4/25/2004 0:00:00,12/30/1899 19:00:00,7.70,7.50,9.00,102.00,101.70,102.20,6.30,14.80
2781,4/25/2004 0:00:00,12/30/1899 20:00:00,7.50,7.30,7.60,101.90,101.60,102.10,6.20,14.70
2782,4/25/2004 0:00:00,12/30/1899 21:00:00,7.10,6.90,7.40,101.80,101.60,102.10,6.10,14.40
2783,4/25/2004 0:00:00,12/30/1899 22:00:00,6.90,6.80,7.00,101.50,100.90,101.70,6.00,14.40
2784,4/25/2004 0:00:00,12/30/1899 23:00:00,7.00,6.80,7.00,101.00,100.80,101.30,5.90,14.20
2785,4/26/2004 0:00:00,12/30/1899 0:00:00,6.90,6.80,7.00,100.70,100.40,101.10,6.00,13.90
2786,4/26/2004 0:00:00,12/30/1899 1:00:00,7.00,6.90,7.20,100.60,100.30,100.80,6.10,13.60
2787,4/26/2004 0:00:00,12/30/1899 2:00:00,7.20,7.00,7.30,100.50,100.30,100.60,6.10,13.20
2788,4/26/2004 0:00:00,12/30/1899 3:00:00,7.20,7.10,7.30,100.40,100.30,100.60,6.10,13.20
2789,4/26/2004 0:00:00,12/30/1899 4:00:00,7.20,7.10,7.30,100.40,100.30,100.60,6.00,12.70
2790,4/26/2004 0:00:00,12/30/1899 5:00:00,7.20,7.10,7.20,100.30,100.10,100.60,6.00,12.60
2791,4/26/2004 0:00:00,12/30/1899 6:00:00,7.30,7.10,7.40,100.20,100.00,100.30,6.10,12.40
2792,4/26/2004 0:00:00,12/30/1899 7:00:00,7.30,7.30,7.40,100.10,100.00,100.40,6.10,12.30
2793,4/26/2004 0:00:00,12/30/1899 8:00:00,7.40,7.30,7.60,100.20,100.00,100.40,6.20,12.60
2794,4/26/2004 0:00:00,12/30/1899 9:00:00,7.60,7.40,7.60,100.40,100.10,100.60,6.30,13.20
2795,4/26/2004 0:00:00,12/30/1899 10:00:00,7.60,7.50,7.60,100.40,100.30,100.60,6.30,13.90
2796,4/26/2004 0:00:00,12/30/1899 11:00:00,7.60,7.60,7.70,100.50,100.30,100.80,6.30,14.20
2797,4/26/2004 0:00:00,12/30/1899 12:00:00,7.60,7.60,7.60,100.60,100.30,100.80,6.30,14.70
2798,4/26/2004 0:00:00,12/30/1899 13:00:00,7.60,7.60,7.60,100.70,100.40,100.80,6.20,14.80
2799,4/26/2004 0:00:00,12/30/1899 14:00:00,7.60,7.40,7.60,100.80,100.40,100.80,6.10,15.10
2800,4/26/2004 0:00:00,12/30/1899 15:00:00,7.60,7.40,7.60,100.80,100.60,100.90,6.10,15.90
2801,4/26/2004 0:00:00,12/30/1899 16:00:00,7.50,7.40,7.60,100.70,100.60,100.90,6.10,16.30
2802,4/26/2004 0:00:00,12/30/1899 17:00:00,7.60,7.00,7.60,100.80,100.60,101.10,6.20,16.30
2803,4/26/2004 0:00:00,12/30/1899 18:00:00,7.50,6.90,7.70,100.90,100.60,101.10,6.10,16.30
2804,4/26/2004 0:00:00,12/30/1899 19:00:00,7.10,6.60,7.50,100.90,100.80,101.10,6.10,16.30
2805,4/26/2004 0:00:00,12/30/1899 20:00:00,6.90,5.50,7.60,100.80,100.40,101.30,6.00,16.20
2806,4/26/2004 0:00:00,12/30/1899 21:00:00,7.50,7.30,7.60,100.50,100.30,100.80,5.90,16.00
2807,4/26/2004 0:00:00,12/30/1899 22:00:00,6.90,6.40,7.40,100.30,100.00,100.80,5.90,15.60
2808,4/26/2004 0:00:00,12/30/1899 23:00:00,6.60,6.00,6.80,100.10,99.80,100.40,5.90,15.40
2809,4/27/2004 0:00:00,12/30/1899 0:00:00,7.10,6.50,7.30,99.80,99.60,100.30,5.90,15.00
2810,4/27/2004 0:00:00,12/30/1899 1:00:00,7.30,7.20,7.50,99.80,99.60,100.00,6.00,14.60
2811,4/27/2004 0:00:00,12/30/1899 2:00:00,7.50,7.40,7.60,99.90,99.80,100.10,6.00,14.20
2812,4/27/2004 0:00:00,12/30/1899 3:00:00,7.60,7.50,7.70,100.20,99.80,100.40,6.10,13.90
2813,4/27/2004 0:00:00,12/30/1899 4:00:00,7.50,7.30,7.60,100.30,100.10,100.60,6.00,13.60
2814,4/27/2004 0:00:00,12/30/1899 5:00:00,7.50,7.30,7.60,100.30,100.10,100.40,6.00,13.50
2815,4/27/2004 0:00:00,12/30/1899 6:00:00,7.50,7.30,7.60,100.40,100.10,100.60,6.10,13.20
2816,4/27/2004 0:00:00,12/30/1899 7:00:00,7.50,7.30,7.60,100.40,100.30,100.60,6.10,13.20
2817,4/27/2004 0:00:00,12/30/1899 8:00:00,7.70,7.60,7.80,100.40,100.30,100.80,6.20,13.20
2818,4/27/2004 0:00:00,12/30/1899 9:00:00,7.70,7.60,7.90,100.60,100.40,100.80,6.30,13.60
2819,4/27/2004 0:00:00,12/30/1899 10:00:00,7.70,7.60,7.80,100.70,100.40,100.80,6.10,14.40
2820,4/27/2004 0:00:00,12/30/1899 11:00:00,7.60,7.40,7.80,100.70,100.60,100.90,6.20,15.00
2821,4/27/2004 0:00:00,12/30/1899 12:00:00,7.60,7.60,7.70,100.90,100.60,101.10,6.20,15.40
2822,4/27/2004 0:00:00,12/30/1899 13:00:00,7.30,6.90,7.60,101.00,100.80,101.30,6.00,15.60
2823,4/27/2004 0:00:00,12/30/1899 14:00:00,7.10,6.90,7.20,101.00,100.90,101.30,6.00,16.00
2824,4/27/2004 0:00:00,12/30/1899 15:00:00,7.20,7.00,7.20,101.20,100.90,101.30,6.00,16.80
2825,4/27/2004 0:00:00,12/30/1899 16:00:00,7.10,6.90,7.30,101.30,101.10,101.60,6.10,17.40
2826,4/27/2004 0:00:00,12/30/1899 17:00:00,7.00,6.00,7.30,101.70,101.30,102.10,6.30,17.40
2827,4/27/2004 0:00:00,12/30/1899 18:00:00,7.00,5.60,8.80,102.10,101.80,102.60,6.30,17.40
2828,4/27/2004 0:00:00,12/30/1899 19:00:00,7.50,5.80,8.00,102.10,101.90,102.40,6.20,17.40
2829,4/27/2004 0:00:00,12/30/1899 20:00:00,7.40,7.30,7.60,102.20,101.90,102.60,6.30,17.20
2830,4/27/2004 0:00:00,12/30/1899 21:00:00,7.60,7.30,7.90,102.30,102.10,102.60,6.10,17.20
2831,4/27/2004 0:00:00,12/30/1899 22:00:00,7.50,7.40,7.70,102.40,102.10,102.60,6.20,17.00
2832,4/27/2004 0:00:00,12/30/1899 23:00:00,7.90,7.60,8.00,102.40,102.30,102.80,6.20,16.70
2833,4/28/2004 0:00:00,12/30/1899 0:00:00,7.90,7.70,8.00,102.50,102.30,102.80,6.10,16.20
2834,4/28/2004 0:00:00,12/30/1899 1:00:00,8.00,7.90,8.00,102.60,102.40,103.00,6.20,15.90
2835,4/28/2004 0:00:00,12/30/1899 2:00:00,8.20,8.00,9.70,102.90,102.60,103.30,6.30,15.60
2836,4/28/2004 0:00:00,12/30/1899 3:00:00,8.20,8.00,8.30,103.10,103.00,103.30,6.30,15.40
2837,4/28/2004 0:00:00,12/30/1899 4:00:00,8.10,8.00,8.20,103.30,103.00,103.50,6.20,15.10
2838,4/28/2004 0:00:00,12/30/1899 5:00:00,7.90,7.80,8.00,103.20,103.00,103.50,6.20,14.80
2839,4/28/2004 0:00:00,12/30/1899 6:00:00,8.00,7.90,8.20,103.20,103.00,103.50,6.20,14.70
2840,4/28/2004 0:00:00,12/30/1899 7:00:00,8.40,8.10,10.00,103.30,103.00,103.50,6.40,14.40
2841,4/28/2004 0:00:00,12/30/1899 8:00:00,8.50,8.40,10.00,103.40,103.10,103.60,6.50,14.30
2842,4/28/2004 0:00:00,12/30/1899 9:00:00,8.50,7.80,10.00,103.50,103.30,103.60,6.40,13.90
2843,4/28/2004 0:00:00,12/30/1899 10:00:00,8.00,7.70,11.30,103.50,103.30,103.60,6.40,13.20
2844,4/28/2004 0:00:00,12/30/1899 11:00:00,8.20,8.00,9.80,103.20,103.10,103.50,6.40,13.00
2845,4/28/2004 0:00:00,12/30/1899 12:00:00,8.40,8.20,10.00,103.30,103.10,103.50,6.60,13.00
2846,4/28/2004 0:00:00,12/30/1899 13:00:00,8.50,8.30,10.10,103.40,103.10,103.60,6.50,12.70
2847,4/28/2004 0:00:00,12/30/1899 14:00:00,8.10,7.60,10.00,103.30,102.90,103.60,6.30,12.60
2848,4/28/2004 0:00:00,12/30/1899 15:00:00,7.50,7.10,7.90,102.50,102.10,103.30,6.00,12.80
2849,4/28/2004 0:00:00,12/30/1899 16:00:00,7.70,7.50,7.90,102.10,101.90,102.50,6.30,13.00
2850,4/28/2004 0:00:00,12/30/1899 17:00:00,7.90,7.70,8.00,102.10,101.90,102.40,6.30,12.60
2851,4/28/2004 0:00:00,12/30/1899 18:00:00,7.80,6.00,9.10,102.30,102.10,102.80,6.40,12.30
2852,4/28/2004 0:00:00,12/30/1899 19:00:00,8.20,5.90,10.10,102.40,102.10,103.10,6.60,12.00
2853,4/28/2004 0:00:00,12/30/1899 20:00:00,8.10,6.90,9.90,102.60,102.30,102.90,6.60,11.50
2854,4/28/2004 0:00:00,12/30/1899 21:00:00,8.10,7.20,9.80,102.30,102.10,102.80,6.60,11.40
2855,4/28/2004 0:00:00,12/30/1899 22:00:00,7.70,5.40,9.50,102.40,102.10,103.10,6.70,11.00
2856,4/28/2004 0:00:00,12/30/1899 23:00:00,7.60,6.20,9.20,102.10,101.60,102.60,6.60,11.00
2857,4/29/2004 0:00:00,12/30/1899 0:00:00,7.90,7.50,9.60,101.80,101.60,101.90,6.60,10.40
2858,4/29/2004 0:00:00,12/30/1899 1:00:00,7.80,7.70,9.40,101.60,101.30,101.80,6.50,10.60
2859,4/29/2004 0:00:00,12/30/1899 2:00:00,7.90,6.00,9.60,101.40,101.10,102.10,6.60,10.60
2860,4/29/2004 0:00:00,12/30/1899 3:00:00,8.20,7.80,9.80,101.40,101.30,101.60,6.50,9.90
2861,4/29/2004 0:00:00,12/30/1899 4:00:00,8.00,6.80,9.60,101.40,101.30,101.90,6.50,10.00
2862,4/29/2004 0:00:00,12/30/1899 5:00:00,8.20,7.90,9.80,101.40,101.10,101.60,6.60,10.00
2863,4/29/2004 0:00:00,12/30/1899 6:00:00,8.20,8.10,9.70,101.40,101.10,101.60,6.60,9.90
2864,4/29/2004 0:00:00,12/30/1899 7:00:00,8.10,7.60,9.70,101.30,101.30,101.60,6.60,9.50
2865,4/29/2004 0:00:00,12/30/1899 8:00:00,8.30,8.10,9.90,101.40,101.10,101.60,6.70,9.80
2866,4/29/2004 0:00:00,12/30/1899 9:00:00,8.40,8.20,10.00,101.70,101.40,101.90,7.00,10.30
2867,4/29/2004 0:00:00,12/30/1899 10:00:00,8.30,7.30,8.80,102.20,101.80,102.60,7.50,10.70
2868,4/29/2004 0:00:00,12/30/1899 11:00:00,8.40,7.10,8.80,102.20,101.80,102.40,7.30,11.50
2869,4/29/2004 0:00:00,12/30/1899 12:00:00,7.90,7.40,8.70,102.20,101.90,102.40,6.90,11.80
2870,4/29/2004 0:00:00,12/30/1899 13:00:00,8.20,7.10,8.50,101.90,101.60,102.30,6.80,11.90
2871,4/29/2004 0:00:00,12/30/1899 14:00:00,8.50,6.60,8.60,101.90,101.60,102.30,7.10,12.40
2872,4/29/2004 0:00:00,12/30/1899 15:00:00,8.60,6.80,8.70,101.90,101.60,102.40,7.20,12.80
2873,4/29/2004 0:00:00,12/30/1899 16:00:00,8.60,7.40,8.70,101.90,101.80,102.40,7.30,13.00
2874,4/29/2004 0:00:00,12/30/1899 17:00:00,8.40,7.20,8.60,101.90,101.60,102.40,7.20,13.00
2875,4/29/2004 0:00:00,12/30/1899 18:00:00,7.70,7.20,7.90,102.00,101.60,102.30,7.20,12.80
2876,4/29/2004 0:00:00,12/30/1899 19:00:00,8.40,7.20,8.90,101.90,101.60,102.30,7.30,12.70
2877,4/29/2004 0:00:00,12/30/1899 20:00:00,8.70,8.60,8.90,101.80,101.60,102.10,7.50,12.60
2878,4/29/2004 0:00:00,12/30/1899 21:00:00,8.70,8.60,8.90,101.80,101.60,102.10,7.50,12.30
2879,4/29/2004 0:00:00,12/30/1899 22:00:00,8.20,7.30,8.90,101.90,101.60,102.30,7.50,12.20
2880,4/29/2004 0:00:00,12/30/1899 23:00:00,8.90,8.40,9.00,101.70,101.40,101.90,7.50,12.00
2881,4/30/2004 0:00:00,12/30/1899 0:00:00,9.00,8.90,9.00,101.80,101.60,101.90,7.60,11.80
2882,4/30/2004 0:00:00,12/30/1899 1:00:00,9.00,8.90,9.00,101.80,101.40,101.90,7.60,11.90
2883,4/30/2004 0:00:00,12/30/1899 2:00:00,9.00,8.90,9.00,101.60,101.40,101.80,7.50,11.60
2884,4/30/2004 0:00:00,12/30/1899 3:00:00,9.00,8.90,9.00,101.60,101.40,101.80,7.70,11.40
2885,4/30/2004 0:00:00,12/30/1899 4:00:00,9.00,8.90,9.00,101.60,101.40,101.80,7.60,11.40
2886,4/30/2004 0:00:00,12/30/1899 5:00:00,9.00,8.90,9.00,101.60,101.40,101.80,7.60,11.10
2887,4/30/2004 0:00:00,12/30/1899 6:00:00,9.00,8.90,9.00,101.60,101.30,101.80,7.60,11.00
2888,4/30/2004 0:00:00,12/30/1899 7:00:00,9.00,8.90,9.00,101.50,101.30,101.60,7.70,10.80
2889,4/30/2004 0:00:00,12/30/1899 8:00:00,9.00,9.00,9.10,101.40,101.10,101.60,7.70,11.20
2890,4/30/2004 0:00:00,12/30/1899 9:00:00,9.00,8.90,9.10,101.40,101.10,101.40,7.60,11.90
2891,4/30/2004 0:00:00,12/30/1899 10:00:00,9.00,8.40,9.00,101.40,101.10,101.40,7.60,12.30
2892,4/30/2004 0:00:00,12/30/1899 11:00:00,9.00,9.00,9.10,101.30,101.10,101.40,7.70,12.80
2893,4/30/2004 0:00:00,12/30/1899 12:00:00,9.00,9.00,9.20,101.30,101.10,101.40,7.70,13.10
2894,4/30/2004 0:00:00,12/30/1899 13:00:00,9.10,9.00,9.20,101.30,101.10,101.40,7.60,13.10
2895,4/30/2004 0:00:00,12/30/1899 14:00:00,9.10,9.00,9.20,101.30,101.10,101.40,7.60,13.50
2896,4/30/2004 0:00:00,12/30/1899 15:00:00,9.10,9.00,9.20,101.30,101.10,101.40,7.50,14.30
2897,4/30/2004 0:00:00,12/30/1899 16:00:00,9.20,9.00,9.30,101.40,101.10,101.60,7.60,14.40
2898,4/30/2004 0:00:00,12/30/1899 17:00:00,9.10,9.00,9.30,101.40,101.10,101.60,7.60,14.40
2899,4/30/2004 0:00:00,12/30/1899 18:00:00,9.10,9.00,9.20,101.30,101.10,101.40,7.70,14.40
2900,4/30/2004 0:00:00,12/30/1899 19:00:00,9.10,9.00,9.30,101.30,101.30,101.60,7.80,14.20
2901,4/30/2004 0:00:00,12/30/1899 20:00:00,9.30,9.20,9.30,101.30,101.30,101.60,7.80,14.00
2902,4/30/2004 0:00:00,12/30/1899 21:00:00,9.30,9.20,9.40,101.30,101.10,101.40,7.80,13.80
2903,4/30/2004 0:00:00,12/30/1899 22:00:00,9.30,9.20,9.40,101.20,101.10,101.40,7.90,13.50
2904,4/30/2004 0:00:00,12/30/1899 23:00:00,9.30,9.30,9.40,101.20,100.90,101.40,7.90,13.50
2905,5/1/2004 0:00:00,12/30/1899 0:00:00,9.40,9.30,9.40,101.30,100.90,101.40,7.90,13.10
2906,5/1/2004 0:00:00,12/30/1899 1:00:00,9.30,9.30,9.40,101.00,100.90,101.30,7.80,13.10
2907,5/1/2004 0:00:00,12/30/1899 2:00:00,9.30,9.10,9.30,100.90,100.80,101.30,7.70,12.80
2908,5/1/2004 0:00:00,12/30/1899 3:00:00,9.20,9.10,9.30,101.00,100.80,101.10,7.50,12.60
2909,5/1/2004 0:00:00,12/30/1899 4:00:00,9.20,9.10,9.30,100.90,100.60,101.10,7.60,12.60
2910,5/1/2004 0:00:00,12/30/1899 5:00:00,9.20,9.10,9.30,100.80,100.60,101.10,7.60,12.30
2911,5/1/2004 0:00:00,12/30/1899 6:00:00,9.30,9.10,9.30,100.80,100.60,101.10,7.70,12.00
2912,5/1/2004 0:00:00,12/30/1899 7:00:00,9.30,9.20,9.30,100.80,100.60,101.10,7.80,11.90
2913,5/1/2004 0:00:00,12/30/1899 8:00:00,9.30,9.30,9.40,100.90,100.60,101.10,7.80,12.20
2914,5/1/2004 0:00:00,12/30/1899 9:00:00,9.40,9.30,9.50,100.90,100.60,100.90,7.90,12.80
2915,5/1/2004 0:00:00,12/30/1899 10:00:00,9.40,9.30,9.50,100.90,100.60,100.90,7.90,13.40
2916,5/1/2004 0:00:00,12/30/1899 11:00:00,9.40,9.30,9.40,100.90,78.50,101.10,7.80,13.80
2917,5/1/2004 0:00:00,12/30/1899 12:00:00,9.30,9.30,9.40,100.90,100.80,101.10,7.80,14.20
2918,5/1/2004 0:00:00,12/30/1899 13:00:00,9.30,9.30,9.40,100.90,100.80,101.10,7.80,14.40
2919,5/1/2004 0:00:00,12/30/1899 14:00:00,9.30,9.20,9.40,100.90,100.80,101.10,7.80,14.70
2920,5/1/2004 0:00:00,12/30/1899 15:00:00,9.30,8.90,9.50,100.90,100.80,101.10,7.80,15.40
2921,5/1/2004 0:00:00,12/30/1899 16:00:00,9.40,9.20,9.40,101.00,100.80,101.30,7.90,16.00
2922,5/1/2004 0:00:00,12/30/1899 17:00:00,8.90,8.00,9.40,101.20,100.80,101.60,7.90,16.00
2923,5/1/2004 0:00:00,12/30/1899 18:00:00,9.10,8.80,9.30,101.30,100.90,101.40,8.00,15.90
2924,5/1/2004 0:00:00,12/30/1899 19:00:00,9.20,8.20,9.40,101.30,101.10,101.70,8.10,15.80
2925,5/1/2004 0:00:00,12/30/1899 20:00:00,9.30,8.40,9.60,101.40,101.10,101.70,8.10,15.80
2926,5/1/2004 0:00:00,12/30/1899 21:00:00,9.60,9.40,9.80,101.30,100.90,101.40,7.90,15.60
2927,5/1/2004 0:00:00,12/30/1899 22:00:00,9.60,9.50,9.70,101.20,100.90,101.30,8.00,15.40
2928,5/1/2004 0:00:00,12/30/1899 23:00:00,9.50,9.40,9.70,101.10,100.90,101.30,7.90,15.10
2929,5/2/2004 0:00:00,12/30/1899 0:00:00,9.50,9.40,9.60,101.00,100.90,101.30,7.80,14.70
2930,5/2/2004 0:00:00,12/30/1899 1:00:00,9.40,9.30,9.60,100.90,100.80,101.30,7.70,14.30
2931,5/2/2004 0:00:00,12/30/1899 2:00:00,9.40,9.30,9.50,100.90,100.80,101.10,7.70,14.00
2932,5/2/2004 0:00:00,12/30/1899 3:00:00,9.40,9.30,9.50,100.80,100.60,101.10,7.80,13.60
2933,5/2/2004 0:00:00,12/30/1899 4:00:00,9.60,9.50,9.60,100.80,100.60,100.90,7.90,13.50
2934,5/2/2004 0:00:00,12/30/1899 5:00:00,9.60,9.60,9.70,100.90,100.60,100.90,7.90,13.40
2935,5/2/2004 0:00:00,12/30/1899 6:00:00,9.70,9.60,9.80,100.90,100.60,100.90,7.90,13.10
2936,5/2/2004 0:00:00,12/30/1899 7:00:00,9.80,9.60,9.90,100.90,100.60,101.10,7.90,13.20
2937,5/2/2004 0:00:00,12/30/1899 8:00:00,9.80,9.60,9.90,100.80,100.60,100.90,7.90,13.40
2938,5/2/2004 0:00:00,12/30/1899 9:00:00,9.70,9.60,9.80,100.80,100.40,100.90,7.80,13.40
2939,5/2/2004 0:00:00,12/30/1899 10:00:00,9.60,9.60,9.70,100.60,95.80,100.80,7.80,14.20
2940,5/2/2004 0:00:00,12/30/1899 11:00:00,9.60,9.60,9.70,100.60,100.60,100.80,7.80,14.80
2941,5/2/2004 0:00:00,12/30/1899 12:00:00,9.70,9.60,9.70,100.60,100.40,100.80,7.80,15.20
2942,5/2/2004 0:00:00,12/30/1899 13:00:00,9.70,9.60,9.70,100.80,100.40,100.90,7.80,15.80
2943,5/2/2004 0:00:00,12/30/1899 14:00:00,9.60,9.30,9.70,100.80,100.60,101.10,7.80,16.20
2944,5/2/2004 0:00:00,12/30/1899 15:00:00,9.60,9.30,9.60,100.90,100.60,101.10,7.70,16.70
2945,5/2/2004 0:00:00,12/30/1899 16:00:00,9.60,9.50,9.70,100.90,100.80,101.10,7.70,17.40
2946,5/2/2004 0:00:00,12/30/1899 17:00:00,9.60,9.60,9.80,100.90,100.80,101.10,7.80,17.60
2947,5/2/2004 0:00:00,12/30/1899 18:00:00,9.70,9.60,9.80,100.90,100.80,101.10,7.80,17.80
2948,5/2/2004 0:00:00,12/30/1899 19:00:00,9.70,9.50,9.70,101.10,100.80,101.30,7.90,17.80
2949,5/2/2004 0:00:00,12/30/1899 20:00:00,9.50,9.00,9.70,101.10,100.90,101.30,7.80,17.80
2950,5/2/2004 0:00:00,12/30/1899 21:00:00,9.20,9.00,9.60,101.10,100.80,101.40,7.80,17.60
2951,5/2/2004 0:00:00,12/30/1899 22:00:00,9.60,9.50,9.80,100.90,100.80,101.10,7.80,17.50
2952,5/2/2004 0:00:00,12/30/1899 23:00:00,9.80,9.60,9.90,100.90,100.80,101.10,7.90,17.10
2953,5/3/2004 0:00:00,12/30/1899 0:00:00,9.90,9.80,9.90,100.90,100.80,101.30,7.90,16.80
2954,5/3/2004 0:00:00,12/30/1899 1:00:00,9.80,9.70,9.90,100.90,100.80,101.10,7.80,16.60
2955,5/3/2004 0:00:00,12/30/1899 2:00:00,9.70,9.60,9.80,100.90,100.60,101.30,7.80,16.20
2956,5/3/2004 0:00:00,12/30/1899 3:00:00,9.70,9.60,9.70,100.90,100.60,101.10,7.70,15.80
2957,5/3/2004 0:00:00,12/30/1899 4:00:00,9.60,9.60,9.80,100.80,100.60,100.90,7.90,15.40
2958,5/3/2004 0:00:00,12/30/1899 5:00:00,9.80,9.60,9.90,100.90,100.60,101.10,7.90,15.10
2959,5/3/2004 0:00:00,12/30/1899 6:00:00,9.80,9.70,9.90,100.90,100.60,100.90,7.90,14.80
2960,5/3/2004 0:00:00,12/30/1899 7:00:00,9.70,9.60,9.80,100.90,100.60,101.10,7.90,14.60
2961,5/3/2004 0:00:00,12/30/1899 8:00:00,9.60,9.60,9.80,100.80,100.60,100.90,7.90,14.70
2962,5/3/2004 0:00:00,12/30/1899 9:00:00,9.70,9.60,9.90,100.90,100.60,101.10,8.00,15.40
2963,5/3/2004 0:00:00,12/30/1899 10:00:00,9.80,9.00,10.00,100.90,100.60,101.10,7.90,16.20
2964,5/3/2004 0:00:00,12/30/1899 11:00:00,9.80,9.60,11.50,100.90,79.80,101.10,8.00,16.80
2965,5/3/2004 0:00:00,12/30/1899 12:00:00,9.60,9.50,9.80,100.90,100.80,101.30,8.00,17.10
2966,5/3/2004 0:00:00,12/30/1899 13:00:00,10.00,9.60,10.30,100.90,100.80,101.30,7.90,17.10
2967,5/3/2004 0:00:00,12/30/1899 14:00:00,10.10,10.00,10.30,101.00,100.80,101.30,8.00,17.50
2968,5/3/2004 0:00:00,12/30/1899 15:00:00,10.10,10.00,10.20,101.20,100.90,101.40,7.90,17.60
2969,5/3/2004 0:00:00,12/30/1899 16:00:00,10.10,10.00,10.30,101.30,100.90,101.40,8.00,17.90
2970,5/3/2004 0:00:00,12/30/1899 17:00:00,10.30,10.10,10.50,101.30,100.90,101.60,8.20,17.60
2971,5/3/2004 0:00:00,12/30/1899 18:00:00,10.50,10.30,10.60,101.50,101.30,101.80,8.00,17.50
2972,5/3/2004 0:00:00,12/30/1899 19:00:00,10.40,10.10,10.80,101.50,101.30,101.80,5.50,17.60
2973,5/3/2004 0:00:00,12/30/1899 20:00:00,10.90,10.70,11.00,101.40,101.30,101.60,5.60,17.50
2974,5/3/2004 0:00:00,12/30/1899 21:00:00,10.80,10.40,11.10,101.40,101.10,101.60,5.10,17.10
2975,5/3/2004 0:00:00,12/30/1899 22:00:00,10.20,9.90,10.40,100.60,100.40,101.30,5.10,17.00
2976,5/3/2004 0:00:00,12/30/1899 23:00:00,10.40,10.20,10.50,100.50,100.30,100.80,5.30,16.60
2977,5/4/2004 0:00:00,12/30/1899 0:00:00,10.50,10.40,10.60,100.60,100.40,100.80,5.40,16.30
2978,5/4/2004 0:00:00,12/30/1899 1:00:00,10.50,10.40,10.60,100.60,100.40,100.80,5.30,16.00
2979,5/4/2004 0:00:00,12/30/1899 2:00:00,10.60,10.40,10.70,100.70,100.40,100.80,5.40,15.60
2980,5/4/2004 0:00:00,12/30/1899 3:00:00,10.60,10.50,10.70,100.80,100.40,100.90,5.50,15.50
2981,5/4/2004 0:00:00,12/30/1899 4:00:00,10.60,10.60,10.70,100.80,100.60,100.90,5.60,15.10
2982,5/4/2004 0:00:00,12/30/1899 5:00:00,10.70,10.60,10.80,100.80,100.60,101.10,5.70,14.70
2983,5/4/2004 0:00:00,12/30/1899 6:00:00,10.70,10.60,10.80,100.90,100.80,101.30,5.70,14.40
2984,5/4/2004 0:00:00,12/30/1899 7:00:00,10.70,10.50,10.80,101.00,100.80,101.30,5.70,14.30
2985,5/4/2004 0:00:00,12/30/1899 8:00:00,10.60,10.40,10.70,101.00,100.80,101.30,5.70,14.40
2986,5/4/2004 0:00:00,12/30/1899 9:00:00,10.50,10.40,10.60,101.10,100.80,101.30,5.80,14.80
2987,5/4/2004 0:00:00,12/30/1899 10:00:00,9.50,8.00,10.50,101.20,100.90,101.80,7.70,15.60
2988,5/4/2004 0:00:00,12/30/1899 11:00:00,9.90,8.80,10.20,101.20,100.90,101.40,7.60,16.30
2989,5/4/2004 0:00:00,12/30/1899 12:00:00,9.80,9.50,10.10,101.20,100.90,101.60,9.80,16.80
2990,5/4/2004 0:00:00,12/30/1899 13:00:00,9.60,9.50,9.70,101.30,101.10,101.60,9.80,17.10
2991,5/4/2004 0:00:00,12/30/1899 14:00:00,9.60,9.50,9.70,101.40,101.30,101.60,9.90,17.60
2992,5/4/2004 0:00:00,12/30/1899 15:00:00,9.60,9.50,9.70,101.50,80.70,101.80,9.90,18.30
2993,5/4/2004 0:00:00,12/30/1899 16:00:00,9.80,9.60,10.00,101.80,101.40,102.30,10.20,18.80
2994,5/4/2004 0:00:00,12/30/1899 17:00:00,9.80,9.70,10.00,102.10,101.90,102.40,10.00,19.10
2995,5/4/2004 0:00:00,12/30/1899 18:00:00,9.90,9.70,10.00,102.20,101.90,102.40,10.10,19.10
2996,5/4/2004 0:00:00,12/30/1899 19:00:00,9.80,9.70,9.90,102.30,102.10,102.40,10.10,19.10
2997,5/4/2004 0:00:00,12/30/1899 20:00:00,9.80,9.70,10.00,102.30,102.10,102.60,10.10,19.10
2998,5/4/2004 0:00:00,12/30/1899 21:00:00,9.70,9.50,9.80,102.20,102.10,102.40,10.00,19.10
2999,5/4/2004 0:00:00,12/30/1899 22:00:00,9.70,9.50,9.70,102.10,101.90,102.40,10.00,19.00
3000,5/4/2004 0:00:00,12/30/1899 23:00:00,9.70,9.50,9.70,102.10,101.90,102.30,10.00,18.70
3001,5/5/2004 0:00:00,12/30/1899 0:00:00,9.70,9.70,9.80,102.10,101.90,102.30,10.00,18.20
3002,5/5/2004 0:00:00,12/30/1899 1:00:00,9.70,9.50,9.80,102.10,101.90,102.30,9.80,17.80
3003,5/5/2004 0:00:00,12/30/1899 2:00:00,9.60,9.40,9.70,102.00,101.80,102.30,9.90,17.40
3004,5/5/2004 0:00:00,12/30/1899 3:00:00,9.70,9.50,9.70,102.00,101.90,102.30,9.90,17.10
3005,5/5/2004 0:00:00,12/30/1899 4:00:00,9.70,9.60,9.90,102.00,101.90,102.30,10.10,16.80
3006,5/5/2004 0:00:00,12/30/1899 5:00:00,9.80,9.80,9.90,102.00,101.90,102.30,10.10,16.40
3007,5/5/2004 0:00:00,12/30/1899 6:00:00,9.80,9.70,9.90,102.00,101.80,102.30,10.10,16.00
3008,5/5/2004 0:00:00,12/30/1899 7:00:00,9.80,9.70,9.90,101.90,101.80,102.10,10.10,15.90
3009,5/5/2004 0:00:00,12/30/1899 8:00:00,9.70,9.70,9.80,101.80,101.80,102.10,10.10,16.20
3010,5/5/2004 0:00:00,12/30/1899 9:00:00,10.00,8.40,10.20,101.80,101.60,102.10,7.90,16.70
3011,5/5/2004 0:00:00,12/30/1899 10:00:00,10.20,10.10,10.30,101.60,76.10,101.90,7.90,17.10
3012,5/5/2004 0:00:00,12/30/1899 11:00:00,10.30,10.10,10.30,101.70,101.60,101.90,8.10,19.10
3013,5/5/2004 0:00:00,12/30/1899 12:00:00,10.10,9.90,10.30,101.80,101.60,101.90,7.90,19.80
3014,5/5/2004 0:00:00,12/30/1899 13:00:00,10.20,9.90,10.40,101.80,101.60,101.90,8.10,19.60
3015,5/5/2004 0:00:00,12/30/1899 14:00:00,10.50,10.30,10.60,101.90,101.60,102.30,8.30,20.30
3016,5/5/2004 0:00:00,12/30/1899 15:00:00,10.60,10.40,10.60,102.20,101.90,102.60,8.50,20.40
3017,5/5/2004 0:00:00,12/30/1899 16:00:00,10.70,10.50,10.80,102.70,102.30,102.90,9.00,20.60
3018,5/5/2004 0:00:00,12/30/1899 17:00:00,10.80,10.60,10.80,103.20,102.80,103.60,9.30,20.30
3019,5/5/2004 0:00:00,12/30/1899 18:00:00,10.80,10.70,10.90,103.60,103.30,103.80,9.50,20.20
3020,5/5/2004 0:00:00,12/30/1899 19:00:00,10.80,10.70,10.90,103.80,103.40,104.10,9.90,20.00
3021,5/5/2004 0:00:00,12/30/1899 20:00:00,10.90,10.80,11.00,104.10,103.80,104.40,10.10,19.90
3022,5/5/2004 0:00:00,12/30/1899 21:00:00,10.90,10.80,11.00,104.20,104.10,104.40,10.20,19.60
3023,5/5/2004 0:00:00,12/30/1899 22:00:00,10.80,10.70,11.00,104.10,103.90,104.40,9.80,19.00
3024,5/5/2004 0:00:00,12/30/1899 23:00:00,10.80,10.70,10.80,103.90,103.70,104.20,9.50,18.40
3025,5/6/2004 0:00:00,12/30/1899 0:00:00,10.70,10.30,10.80,103.60,102.90,103.90,8.50,18.00
3026,5/6/2004 0:00:00,12/30/1899 1:00:00,9.70,9.40,10.30,101.60,100.60,102.90,7.60,17.60
3027,5/6/2004 0:00:00,12/30/1899 2:00:00,9.70,9.40,10.00,100.60,100.40,100.80,7.90,17.20
3028,5/6/2004 0:00:00,12/30/1899 3:00:00,9.90,9.80,10.00,100.80,100.40,100.90,8.10,16.70
3029,5/6/2004 0:00:00,12/30/1899 4:00:00,10.10,10.00,10.20,100.80,100.60,100.90,8.10,16.30
3030,5/6/2004 0:00:00,12/30/1899 5:00:00,10.30,10.10,10.30,100.90,100.60,101.30,8.40,16.00
3031,5/6/2004 0:00:00,12/30/1899 6:00:00,10.30,10.20,10.30,101.10,100.80,101.30,8.40,15.80
3032,5/6/2004 0:00:00,12/30/1899 7:00:00,10.20,10.10,10.30,101.00,100.90,101.30,8.40,15.40
3033,5/6/2004 0:00:00,12/30/1899 8:00:00,10.10,10.00,10.20,101.00,100.80,101.30,8.40,15.50
3034,5/6/2004 0:00:00,12/30/1899 9:00:00,10.10,10.00,10.20,101.00,100.80,101.10,8.40,16.30
3035,5/6/2004 0:00:00,12/30/1899 10:00:00,10.00,10.00,10.10,101.00,100.80,101.10,8.40,11.00
3036,5/6/2004 0:00:00,12/30/1899 11:00:00,10.00,10.00,10.10,100.90,100.80,101.10,8.40,11.80
3037,5/6/2004 0:00:00,12/30/1899 12:00:00,10.20,10.00,10.30,101.00,100.80,101.30,8.60,12.60
3038,5/6/2004 0:00:00,12/30/1899 13:00:00,10.30,10.20,10.40,101.20,100.90,101.40,8.80,13.00
3039,5/6/2004 0:00:00,12/30/1899 14:00:00,10.40,10.30,10.50,101.40,101.10,101.80,9.00,14.20
3040,5/6/2004 0:00:00,12/30/1899 15:00:00,10.50,10.40,10.50,102.00,101.60,102.10,9.20,15.10
3041,5/6/2004 0:00:00,12/30/1899 16:00:00,10.50,10.50,10.60,102.20,102.10,102.40,9.40,15.00
3042,5/6/2004 0:00:00,12/30/1899 17:00:00,10.50,10.40,10.60,102.30,102.10,102.60,9.20,13.90
3043,5/6/2004 0:00:00,12/30/1899 18:00:00,10.30,10.30,10.50,102.10,101.90,102.40,9.00,13.90
3044,5/6/2004 0:00:00,12/30/1899 19:00:00,10.30,10.20,10.40,102.10,101.90,102.30,9.10,13.60
3045,5/6/2004 0:00:00,12/30/1899 20:00:00,10.40,10.30,10.40,102.10,101.90,102.30,9.10,12.80
3046,5/6/2004 0:00:00,12/30/1899 21:00:00,10.40,10.30,10.50,102.10,101.90,102.30,9.30,11.90
3047,5/6/2004 0:00:00,12/30/1899 22:00:00,10.50,10.40,10.60,102.10,101.90,102.30,9.50,11.80
3048,5/6/2004 0:00:00,12/30/1899 23:00:00,10.50,10.20,10.60,102.10,101.90,102.30,9.00,11.50
3049,5/7/2004 0:00:00,12/30/1899 0:00:00,10.10,10.00,10.30,101.70,101.40,102.10,8.60,11.40
3050,5/7/2004 0:00:00,12/30/1899 1:00:00,10.10,10.00,10.20,101.40,101.30,101.60,8.60,11.20
3051,5/7/2004 0:00:00,12/30/1899 2:00:00,10.00,9.90,10.10,101.30,101.10,101.60,8.40,11.00
3052,5/7/2004 0:00:00,12/30/1899 3:00:00,9.80,9.70,10.00,101.10,100.80,101.40,8.30,10.80
3053,5/7/2004 0:00:00,12/30/1899 4:00:00,9.90,9.70,10.10,100.80,100.60,100.90,8.50,10.60
3054,5/7/2004 0:00:00,12/30/1899 5:00:00,10.00,10.00,10.10,100.90,100.60,100.90,8.60,10.60
3055,5/7/2004 0:00:00,12/30/1899 6:00:00,10.00,10.00,10.10,100.90,100.80,100.90,8.60,10.40
3056,5/7/2004 0:00:00,12/30/1899 7:00:00,10.10,10.00,10.20,100.80,100.60,100.90,8.60,10.30
3057,5/7/2004 0:00:00,12/30/1899 8:00:00,10.10,10.00,10.20,100.80,100.60,100.90,8.80,10.40
3058,5/7/2004 0:00:00,12/30/1899 9:00:00,10.10,9.70,10.20,100.80,100.60,101.10,8.90,10.60
3059,5/7/2004 0:00:00,12/30/1899 10:00:00,9.80,9.70,10.10,101.00,100.80,101.10,8.90,11.00
3060,5/7/2004 0:00:00,12/30/1899 11:00:00,10.00,9.70,10.20,101.00,100.80,101.30,9.10,11.90
3061,5/7/2004 0:00:00,12/30/1899 12:00:00,10.10,9.80,10.20,101.30,100.90,101.40,9.20,12.30
3062,5/7/2004 0:00:00,12/30/1899 13:00:00,10.10,10.00,10.20,101.30,101.30,101.60,9.10,12.70
3063,5/7/2004 0:00:00,12/30/1899 14:00:00,10.10,10.00,10.20,101.40,101.10,101.60,9.10,13.80
3064,5/7/2004 0:00:00,12/30/1899 15:00:00,10.10,10.00,10.20,101.40,101.30,101.60,9.10,14.70
3065,5/7/2004 0:00:00,12/30/1899 16:00:00,10.10,10.00,10.10,101.40,101.30,101.60,9.00,13.90
3066,5/7/2004 0:00:00,12/30/1899 17:00:00,10.10,10.00,10.20,101.60,101.30,101.60,9.00,14.30
3067,5/7/2004 0:00:00,12/30/1899 18:00:00,10.00,9.90,10.10,101.50,101.30,101.60,9.10,13.80
3068,5/7/2004 0:00:00,12/30/1899 19:00:00,10.10,10.00,10.20,101.60,101.30,101.80,9.30,13.10
3069,5/7/2004 0:00:00,12/30/1899 20:00:00,10.20,10.10,10.30,101.80,101.40,102.10,9.60,12.60
3070,5/7/2004 0:00:00,12/30/1899 21:00:00,10.10,10.00,10.30,101.80,101.60,102.10,9.00,12.30
3071,5/7/2004 0:00:00,12/30/1899 22:00:00,10.00,9.80,10.00,101.40,101.10,101.80,8.80,12.00
3072,5/7/2004 0:00:00,12/30/1899 23:00:00,9.90,9.70,10.00,101.10,100.90,101.30,9.00,11.80
3073,5/8/2004 0:00:00,12/30/1899 0:00:00,10.00,9.90,10.10,101.30,100.90,101.40,8.90,11.60
3074,5/8/2004 0:00:00,12/30/1899 1:00:00,10.10,10.00,10.20,101.30,100.90,101.40,9.20,11.40
3075,5/8/2004 0:00:00,12/30/1899 2:00:00,10.10,10.00,10.20,101.30,101.10,101.60,9.00,11.10
3076,5/8/2004 0:00:00,12/30/1899 3:00:00,9.90,9.80,10.00,101.10,100.90,101.40,8.80,11.00
3077,5/8/2004 0:00:00,12/30/1899 4:00:00,9.90,9.80,10.00,101.00,100.80,101.30,8.90,11.00
3078,5/8/2004 0:00:00,12/30/1899 5:00:00,10.00,9.80,10.10,101.00,100.80,101.30,9.00,11.00
3079,5/8/2004 0:00:00,12/30/1899 6:00:00,10.00,10.00,10.10,101.30,100.90,101.30,9.00,11.00
3080,5/8/2004 0:00:00,12/30/1899 7:00:00,10.00,10.00,10.20,101.30,101.10,101.40,9.10,10.70
3081,5/8/2004 0:00:00,12/30/1899 8:00:00,10.10,10.00,10.20,101.30,101.10,101.40,9.20,10.70
3082,5/8/2004 0:00:00,12/30/1899 9:00:00,10.20,10.10,10.20,101.30,101.10,101.40,9.40,11.10
3083,5/8/2004 0:00:00,12/30/1899 10:00:00,10.20,10.10,10.20,101.30,101.10,101.60,9.40,11.80
3084,5/8/2004 0:00:00,12/30/1899 11:00:00,10.20,10.20,10.30,101.40,101.30,101.60,9.50,12.60
3085,5/8/2004 0:00:00,12/30/1899 12:00:00,10.20,10.20,10.40,101.40,101.30,101.60,9.40,13.20
3086,5/8/2004 0:00:00,12/30/1899 13:00:00,10.20,10.20,10.30,101.60,101.30,101.60,9.50,13.10
3087,5/8/2004 0:00:00,12/30/1899 14:00:00,10.20,10.20,10.30,101.60,101.40,101.80,9.60,14.00
3088,5/8/2004 0:00:00,12/30/1899 15:00:00,10.20,10.20,10.30,101.80,101.60,101.90,9.70,14.30
3089,5/8/2004 0:00:00,12/30/1899 16:00:00,10.20,10.20,10.30,101.90,101.60,101.90,9.80,14.20
3090,5/8/2004 0:00:00,12/30/1899 17:00:00,10.20,10.20,10.30,101.90,101.60,102.10,9.60,14.00
3091,5/8/2004 0:00:00,12/30/1899 18:00:00,10.20,10.10,10.20,101.80,101.60,102.10,9.60,13.20
3092,5/8/2004 0:00:00,12/30/1899 19:00:00,10.20,10.10,10.30,101.80,101.60,102.10,9.80,12.80
3093,5/8/2004 0:00:00,12/30/1899 20:00:00,10.30,10.20,10.40,101.90,101.80,102.10,9.80,12.60
3094,5/8/2004 0:00:00,12/30/1899 21:00:00,10.30,10.20,10.40,101.90,101.80,102.30,9.90,12.30
3095,5/8/2004 0:00:00,12/30/1899 22:00:00,10.30,10.20,10.40,102.00,101.90,102.30,9.90,12.00
3096,5/8/2004 0:00:00,12/30/1899 23:00:00,10.30,10.20,10.40,102.10,101.90,102.10,10.00,11.90
3097,5/9/2004 0:00:00,12/30/1899 0:00:00,10.30,10.10,10.40,102.00,101.80,102.10,9.40,11.80
3098,5/9/2004 0:00:00,12/30/1899 1:00:00,9.60,9.30,10.10,101.00,100.00,101.90,8.60,11.60
3099,5/9/2004 0:00:00,12/30/1899 2:00:00,9.60,9.40,9.60,100.10,100.00,100.30,8.50,11.50
3100,5/9/2004 0:00:00,12/30/1899 3:00:00,9.60,9.50,9.60,100.00,100.00,100.10,8.50,11.40
3101,5/9/2004 0:00:00,12/30/1899 4:00:00,9.60,9.40,9.70,100.00,99.80,100.10,8.70,11.20
3102,5/9/2004 0:00:00,12/30/1899 5:00:00,9.80,9.60,9.90,100.00,100.00,100.10,8.90,11.20
3103,5/9/2004 0:00:00,12/30/1899 6:00:00,10.00,9.80,10.00,100.10,100.00,100.30,9.10,11.20
3104,5/9/2004 0:00:00,12/30/1899 7:00:00,10.00,10.00,10.10,100.20,100.00,100.30,9.20,11.10
3105,5/9/2004 0:00:00,12/30/1899 8:00:00,10.10,10.00,10.20,100.40,100.10,100.60,9.40,11.10
3106,5/9/2004 0:00:00,12/30/1899 9:00:00,10.20,10.20,10.30,100.70,100.30,100.90,9.60,11.20
3107,5/9/2004 0:00:00,12/30/1899 10:00:00,10.20,10.20,10.30,101.00,100.80,101.30,9.70,11.50
3108,5/9/2004 0:00:00,12/30/1899 11:00:00,10.30,10.20,10.40,101.30,100.90,101.40,9.80,12.00
3109,5/9/2004 0:00:00,12/30/1899 12:00:00,10.30,10.20,10.40,101.40,76.80,101.60,9.90,13.60
3110,5/9/2004 0:00:00,12/30/1899 13:00:00,10.40,10.30,10.40,101.60,101.40,101.80,10.00,13.50
3111,5/9/2004 0:00:00,12/30/1899 14:00:00,10.40,10.20,10.50,101.60,75.10,101.80,9.90,13.40
3112,5/9/2004 0:00:00,12/30/1899 15:00:00,10.30,10.20,10.40,101.70,101.60,101.90,10.00,14.40
3113,5/9/2004 0:00:00,12/30/1899 16:00:00,10.30,10.20,10.50,101.80,101.60,102.10,10.20,14.20
3114,5/9/2004 0:00:00,12/30/1899 17:00:00,10.30,10.20,10.50,101.80,101.60,102.10,10.00,13.20
3115,5/9/2004 0:00:00,12/30/1899 18:00:00,10.20,10.10,10.30,101.70,101.60,101.90,9.80,13.40
3116,5/9/2004 0:00:00,12/30/1899 19:00:00,10.20,10.20,10.20,101.60,101.40,101.80,9.80,13.00
3117,5/9/2004 0:00:00,12/30/1899 20:00:00,10.20,10.20,10.30,101.60,101.40,101.80,9.80,12.70
3118,5/9/2004 0:00:00,12/30/1899 21:00:00,10.10,10.00,10.30,101.50,101.30,101.80,9.40,12.60
3119,5/9/2004 0:00:00,12/30/1899 22:00:00,10.00,9.90,10.00,101.30,101.10,101.60,9.40,12.30
3120,5/9/2004 0:00:00,12/30/1899 23:00:00,10.00,10.00,10.10,101.30,101.10,101.40,9.60,12.20
3121,5/10/2004 0:00:00,12/30/1899 0:00:00,10.00,10.00,10.10,101.30,101.10,101.40,9.50,11.80
3122,5/10/2004 0:00:00,12/30/1899 1:00:00,10.10,10.00,10.20,101.30,101.10,101.60,9.70,11.60
3123,5/10/2004 0:00:00,12/30/1899 2:00:00,10.20,10.20,10.30,101.40,101.10,101.60,9.80,11.40
3124,5/10/2004 0:00:00,12/30/1899 3:00:00,10.20,10.10,10.20,101.50,101.30,101.80,9.50,11.20
3125,5/10/2004 0:00:00,12/30/1899 4:00:00,10.10,10.00,10.20,101.60,101.40,101.80,9.60,11.10
3126,5/10/2004 0:00:00,12/30/1899 5:00:00,10.20,10.00,10.20,101.60,101.40,101.80,9.70,11.00
3127,5/10/2004 0:00:00,12/30/1899 6:00:00,10.20,10.10,10.20,101.80,101.40,101.90,9.80,11.00
3128,5/10/2004 0:00:00,12/30/1899 7:00:00,10.20,10.10,10.30,101.90,74.40,102.10,9.90,10.80
3129,5/10/2004 0:00:00,12/30/1899 8:00:00,10.20,10.10,10.20,102.10,101.80,102.30,9.80,10.70
3130,5/10/2004 0:00:00,12/30/1899 9:00:00,10.20,10.10,10.30,102.10,101.90,102.40,9.90,11.10
3131,5/10/2004 0:00:00,12/30/1899 10:00:00,10.10,9.90,10.20,102.30,102.10,102.40,9.70,11.80
3132,5/10/2004 0:00:00,12/30/1899 11:00:00,10.00,9.80,10.00,102.30,102.10,102.40,9.40,12.60
3133,5/10/2004 0:00:00,12/30/1899 12:00:00,9.60,9.40,9.90,102.10,101.80,102.40,8.90,12.60
3134,5/10/2004 0:00:00,12/30/1899 13:00:00,9.60,9.40,9.70,102.00,101.60,102.10,9.00,12.60
3135,5/10/2004 0:00:00,12/30/1899 14:00:00,9.70,9.60,9.80,102.00,101.80,102.30,9.20,12.60
3136,5/10/2004 0:00:00,12/30/1899 15:00:00,9.90,9.70,10.00,102.20,102.00,102.30,9.40,12.40
3137,5/10/2004 0:00:00,12/30/1899 16:00:00,10.00,9.90,10.20,102.40,102.10,102.60,9.70,12.60
3138,5/10/2004 0:00:00,12/30/1899 17:00:00,10.20,10.00,10.20,102.70,102.50,103.00,10.10,13.00
3139,5/10/2004 0:00:00,12/30/1899 18:00:00,10.20,10.10,10.30,103.00,102.80,103.30,10.20,13.10
3140,5/10/2004 0:00:00,12/30/1899 19:00:00,10.20,10.10,10.20,103.10,103.00,103.30,10.10,12.70
3141,5/10/2004 0:00:00,12/30/1899 20:00:00,10.10,10.00,10.20,103.10,103.00,103.50,10.00,12.40
3142,5/10/2004 0:00:00,12/30/1899 21:00:00,10.00,9.90,10.10,102.90,102.60,103.10,9.90,12.20
3143,5/10/2004 0:00:00,12/30/1899 22:00:00,10.00,9.70,10.10,102.50,102.30,102.80,9.60,12.00
3144,5/10/2004 0:00:00,12/30/1899 23:00:00,9.60,9.40,9.80,102.00,101.60,102.50,9.30,11.80
3145,5/11/2004 0:00:00,12/30/1899 0:00:00,9.70,9.60,9.90,102.00,101.60,102.10,9.60,11.50
3146,5/11/2004 0:00:00,12/30/1899 1:00:00,9.90,9.70,10.00,102.00,101.80,102.10,9.90,11.20
3147,5/11/2004 0:00:00,12/30/1899 2:00:00,9.80,9.70,10.00,102.00,101.80,102.30,9.60,11.10
3148,5/11/2004 0:00:00,12/30/1899 3:00:00,9.90,9.70,10.00,102.00,101.80,102.10,9.70,10.80
3149,5/11/2004 0:00:00,12/30/1899 4:00:00,10.00,9.80,10.00,102.00,101.60,102.10,9.70,11.00
3150,5/11/2004 0:00:00,12/30/1899 5:00:00,9.90,9.70,10.00,102.10,101.80,102.10,9.50,10.80
3151,5/11/2004 0:00:00,12/30/1899 6:00:00,9.90,9.70,10.00,102.10,101.80,102.30,9.90,10.70
3152,5/11/2004 0:00:00,12/30/1899 7:00:00,10.00,9.90,10.00,102.10,79.40,102.30,9.80,10.60
3153,5/11/2004 0:00:00,12/30/1899 8:00:00,9.90,9.70,10.00,102.00,101.80,102.10,9.70,10.60
3154,5/11/2004 0:00:00,12/30/1899 9:00:00,9.80,9.70,9.90,102.00,101.80,102.10,9.80,10.40
3155,5/11/2004 0:00:00,12/30/1899 10:00:00,9.70,9.20,10.00,102.00,101.80,102.30,9.80,10.40
3156,5/11/2004 0:00:00,12/30/1899 11:00:00,9.60,9.20,10.00,102.10,102.00,102.50,9.80,10.40
3157,5/11/2004 0:00:00,12/30/1899 12:00:00,9.80,9.70,9.90,102.00,101.80,102.10,9.60,10.30
3158,5/11/2004 0:00:00,12/30/1899 13:00:00,9.70,9.50,9.90,101.80,101.40,102.00,9.40,10.40
3159,5/11/2004 0:00:00,12/30/1899 14:00:00,9.70,9.50,9.70,101.50,101.40,101.80,9.60,10.60
3160,5/11/2004 0:00:00,12/30/1899 15:00:00,9.60,9.40,9.70,101.40,101.10,101.80,9.40,10.80
3161,5/11/2004 0:00:00,12/30/1899 16:00:00,9.60,9.40,9.70,101.20,101.10,101.40,9.50,11.00
3162,5/11/2004 0:00:00,12/30/1899 17:00:00,9.70,9.60,9.80,101.10,100.90,101.30,9.70,11.10
3163,5/11/2004 0:00:00,12/30/1899 18:00:00,9.70,9.70,9.80,101.30,101.10,101.40,9.70,11.10
3164,5/11/2004 0:00:00,12/30/1899 19:00:00,9.80,9.70,9.90,101.30,101.10,101.40,9.90,11.00
3165,5/11/2004 0:00:00,12/30/1899 20:00:00,9.80,9.70,10.00,101.30,101.10,101.40,9.90,10.70
3166,5/11/2004 0:00:00,12/30/1899 21:00:00,9.80,9.70,9.90,101.30,101.10,101.40,9.90,10.40
3167,5/11/2004 0:00:00,12/30/1899 22:00:00,9.80,9.70,9.90,101.20,100.80,101.40,9.90,10.40
3168,5/11/2004 0:00:00,12/30/1899 23:00:00,9.80,9.70,9.80,101.10,100.90,101.30,9.90,10.40
3169,5/12/2004 0:00:00,12/30/1899 0:00:00,9.80,9.70,9.90,101.10,100.90,101.30,10.10,10.40
3170,5/12/2004 0:00:00,12/30/1899 1:00:00,9.80,9.70,9.90,101.10,100.90,101.30,10.10,10.40
3171,5/12/2004 0:00:00,12/30/1899 2:00:00,9.70,9.70,9.80,101.10,100.90,101.30,10.10,10.30
3172,5/12/2004 0:00:00,12/30/1899 3:00:00,9.90,9.70,10.10,101.10,100.80,101.30,10.10,10.20
3173,5/12/2004 0:00:00,12/30/1899 4:00:00,10.00,10.00,10.10,101.00,100.80,101.30,10.20,10.20
3174,5/12/2004 0:00:00,12/30/1899 5:00:00,10.10,10.00,10.20,100.90,100.80,101.10,10.30,10.00
3175,5/12/2004 0:00:00,12/30/1899 6:00:00,10.00,10.00,10.20,101.00,100.80,101.10,10.30,10.00
3176,5/12/2004 0:00:00,12/30/1899 7:00:00,10.00,9.90,10.10,100.90,100.80,101.10,10.40,10.00
3177,5/12/2004 0:00:00,12/30/1899 8:00:00,9.90,9.70,10.00,100.80,100.40,100.90,10.40,10.00
3178,5/12/2004 0:00:00,12/30/1899 9:00:00,9.90,9.70,10.00,100.70,100.40,100.80,10.40,10.20
3179,5/12/2004 0:00:00,12/30/1899 10:00:00,10.00,9.90,10.10,100.60,100.30,100.80,10.30,10.40
3180,5/12/2004 0:00:00,12/30/1899 11:00:00,9.90,9.60,10.00,100.40,100.30,100.60,10.10,10.60
3181,5/12/2004 0:00:00,12/30/1899 12:00:00,9.90,9.70,10.00,100.40,100.10,100.40,10.00,11.00
3182,5/12/2004 0:00:00,12/30/1899 13:00:00,9.80,9.70,9.80,100.30,100.10,100.60,9.90,11.50
3183,5/12/2004 0:00:00,12/30/1899 14:00:00,9.80,9.70,9.90,100.20,100.00,100.40,9.90,11.80
3184,5/12/2004 0:00:00,12/30/1899 15:00:00,9.70,9.70,9.90,100.10,100.00,100.30,9.80,11.60
3185,5/12/2004 0:00:00,12/30/1899 16:00:00,9.60,9.50,9.70,100.00,99.80,100.30,9.70,11.80
3186,5/12/2004 0:00:00,12/30/1899 17:00:00,9.60,9.50,9.70,100.00,99.80,100.30,9.80,11.80
3187,5/12/2004 0:00:00,12/30/1899 18:00:00,9.70,9.60,9.80,100.00,99.80,100.30,10.00,11.20
3188,5/12/2004 0:00:00,12/30/1899 19:00:00,9.80,9.70,10.00,100.00,99.80,100.10,10.10,11.10
3189,5/12/2004 0:00:00,12/30/1899 20:00:00,9.90,9.80,10.00,100.00,99.80,100.10,10.30,10.60
3190,5/12/2004 0:00:00,12/30/1899 21:00:00,10.00,9.90,10.00,99.90,99.60,100.10,10.30,10.20
3191,5/12/2004 0:00:00,12/30/1899 22:00:00,10.00,9.80,10.00,99.70,99.60,100.10,10.20,9.90
3192,5/12/2004 0:00:00,12/30/1899 23:00:00,9.90,9.70,10.00,99.60,99.50,100.00,10.20,9.80
3193,5/13/2004 0:00:00,12/30/1899 0:00:00,9.90,9.80,10.00,99.60,99.50,100.00,10.30,9.60
3194,5/13/2004 0:00:00,12/30/1899 1:00:00,9.90,9.80,10.00,99.60,83.80,100.00,10.30,9.60
3195,5/13/2004 0:00:00,12/30/1899 2:00:00,10.00,9.90,10.20,99.60,99.50,100.00,10.40,9.60
3196,5/13/2004 0:00:00,12/30/1899 3:00:00,10.10,10.00,10.20,99.60,99.60,100.00,10.40,9.60
3197,5/13/2004 0:00:00,12/30/1899 4:00:00,10.10,10.00,10.20,99.60,99.50,99.80,10.30,9.40
3198,5/13/2004 0:00:00,12/30/1899 5:00:00,10.00,10.00,10.20,99.50,99.10,99.60,10.30,9.50
3199,5/13/2004 0:00:00,12/30/1899 6:00:00,10.00,10.00,10.10,99.30,99.10,99.50,10.40,9.20
3200,5/13/2004 0:00:00,12/30/1899 7:00:00,10.00,9.90,10.10,99.10,98.80,99.30,10.30,9.20
3201,5/13/2004 0:00:00,12/30/1899 8:00:00,10.00,10.00,10.10,99.00,98.60,99.10,10.30,9.20
3202,5/13/2004 0:00:00,12/30/1899 9:00:00,9.80,8.90,10.20,98.90,75.20,99.30,10.20,9.40
3203,5/13/2004 0:00:00,12/30/1899 10:00:00,10.10,9.20,10.30,98.70,98.50,99.00,10.20,9.80
3204,5/13/2004 0:00:00,12/30/1899 11:00:00,9.80,9.00,10.40,98.70,79.70,99.10,10.30,10.30
3205,5/13/2004 0:00:00,12/30/1899 12:00:00,10.20,10.00,10.30,98.60,98.30,98.80,10.30,11.00
3206,5/13/2004 0:00:00,12/30/1899 13:00:00,10.20,10.20,10.40,98.50,98.20,98.60,10.30,11.60
3207,5/13/2004 0:00:00,12/30/1899 14:00:00,10.20,10.10,10.20,98.50,98.30,98.60,10.30,12.00
3208,5/13/2004 0:00:00,12/30/1899 15:00:00,10.10,10.00,10.20,98.50,98.30,98.60,10.30,12.00
3209,5/13/2004 0:00:00,12/30/1899 16:00:00,10.10,10.00,10.20,98.40,98.30,98.60,10.30,11.60
3210,5/13/2004 0:00:00,12/30/1899 17:00:00,10.00,10.00,10.10,98.30,98.30,98.60,10.20,11.50
3211,5/13/2004 0:00:00,12/30/1899 18:00:00,10.10,10.00,10.10,98.30,98.30,98.60,10.30,11.20
3212,5/13/2004 0:00:00,12/30/1899 19:00:00,10.10,10.00,10.20,98.40,98.10,98.60,10.30,11.00
3213,5/13/2004 0:00:00,12/30/1899 20:00:00,10.10,10.00,10.20,98.40,98.30,98.60,10.30,10.30
3214,5/13/2004 0:00:00,12/30/1899 21:00:00,9.90,9.80,10.00,98.30,98.10,98.50,10.10,10.30
3215,5/13/2004 0:00:00,12/30/1899 22:00:00,10.00,9.80,10.10,98.20,98.00,98.30,10.20,10.20
3216,5/13/2004 0:00:00,12/30/1899 23:00:00,10.00,10.00,10.00,98.10,98.10,98.50,10.30,10.00
3217,5/14/2004 0:00:00,12/30/1899 0:00:00,10.00,9.80,10.00,98.10,98.00,98.50,10.20,10.00
3218,5/14/2004 0:00:00,12/30/1899 1:00:00,9.90,9.80,10.00,98.10,98.00,98.30,10.20,9.90
3219,5/14/2004 0:00:00,12/30/1899 2:00:00,9.90,9.80,10.00,98.20,98.00,98.30,10.10,9.90
3220,5/14/2004 0:00:00,12/30/1899 3:00:00,9.90,9.80,10.00,98.30,98.00,98.50,10.20,9.80
3221,5/14/2004 0:00:00,12/30/1899 4:00:00,9.90,9.80,10.00,98.30,98.10,98.50,10.10,9.60
3222,5/14/2004 0:00:00,12/30/1899 5:00:00,9.90,9.80,10.00,98.20,98.10,98.50,10.20,9.60
3223,5/14/2004 0:00:00,12/30/1899 6:00:00,9.90,9.80,10.00,98.30,98.10,98.50,10.20,9.50
3224,5/14/2004 0:00:00,12/30/1899 7:00:00,9.90,9.80,10.00,98.30,98.10,98.50,10.20,9.50
3225,5/14/2004 0:00:00,12/30/1899 8:00:00,10.10,9.90,10.30,98.30,98.10,98.50,10.20,9.50
3226,5/14/2004 0:00:00,12/30/1899 9:00:00,10.10,10.00,10.30,98.30,98.00,98.50,10.20,9.50
3227,5/14/2004 0:00:00,12/30/1899 10:00:00,9.70,8.60,10.20,98.40,98.10,98.80,10.20,9.80
3228,5/14/2004 0:00:00,12/30/1899 11:00:00,10.00,9.40,10.20,98.30,98.10,98.60,10.20,10.30
3229,5/14/2004 0:00:00,12/30/1899 12:00:00,9.90,9.80,10.00,98.40,98.10,98.60,10.20,10.80
3230,5/14/2004 0:00:00,12/30/1899 13:00:00,10.00,9.80,10.00,98.40,98.10,98.60,10.30,11.10
3231,5/14/2004 0:00:00,12/30/1899 14:00:00,10.00,9.90,10.10,98.40,98.10,98.60,10.20,11.20
3232,5/14/2004 0:00:00,12/30/1899 15:00:00,10.00,9.90,10.10,98.50,98.30,98.60,10.30,11.60
3233,5/14/2004 0:00:00,12/30/1899 16:00:00,10.00,10.00,10.10,98.50,98.30,98.60,10.30,11.60
3234,5/14/2004 0:00:00,12/30/1899 17:00:00,10.00,9.90,10.10,98.60,98.30,98.60,10.20,11.90
3235,5/14/2004 0:00:00,12/30/1899 18:00:00,9.90,9.80,10.00,98.60,98.30,98.80,10.20,11.80
3236,5/14/2004 0:00:00,12/30/1899 19:00:00,9.90,9.80,10.00,98.50,98.30,98.60,10.10,11.60
3237,5/14/2004 0:00:00,12/30/1899 20:00:00,9.90,9.70,10.00,98.50,98.30,98.60,10.10,11.50
3238,5/14/2004 0:00:00,12/30/1899 21:00:00,9.80,9.60,9.90,98.40,98.30,98.60,10.00,11.40
3239,5/14/2004 0:00:00,12/30/1899 22:00:00,9.50,9.40,9.70,98.20,98.00,98.50,9.80,11.20
3240,5/14/2004 0:00:00,12/30/1899 23:00:00,9.50,9.40,9.60,98.10,98.00,98.30,9.90,11.10
3241,5/15/2004 0:00:00,12/30/1899 0:00:00,9.60,9.40,9.70,98.10,97.80,98.30,10.00,10.80
3242,5/15/2004 0:00:00,12/30/1899 1:00:00,9.70,9.60,9.70,98.10,98.00,98.30,10.10,10.60
3243,5/15/2004 0:00:00,12/30/1899 2:00:00,9.50,9.40,9.70,98.10,97.80,98.30,9.80,10.60
3244,5/15/2004 0:00:00,12/30/1899 3:00:00,9.50,9.40,9.60,98.10,97.80,98.30,10.00,10.40
3245,5/15/2004 0:00:00,12/30/1899 4:00:00,9.50,9.50,9.60,98.10,97.80,98.30,10.00,10.20
3246,5/15/2004 0:00:00,12/30/1899 5:00:00,9.50,9.40,9.60,98.00,97.80,98.10,10.00,10.00
3247,5/15/2004 0:00:00,12/30/1899 6:00:00,9.50,9.40,9.60,97.90,97.70,98.10,10.00,10.00
3248,5/15/2004 0:00:00,12/30/1899 7:00:00,9.50,9.40,9.60,97.80,97.70,98.10,10.10,9.80
3249,5/15/2004 0:00:00,12/30/1899 8:00:00,9.50,8.30,9.70,97.90,97.80,98.30,10.10,9.90
3250,5/15/2004 0:00:00,12/30/1899 9:00:00,9.50,9.40,9.60,97.80,97.70,98.10,10.00,10.20
3251,5/15/2004 0:00:00,12/30/1899 10:00:00,9.40,9.40,9.50,97.90,97.70,98.10,10.10,10.70
3252,5/15/2004 0:00:00,12/30/1899 11:00:00,9.50,9.40,9.50,97.90,97.70,98.00,10.00,11.20
3253,5/15/2004 0:00:00,12/30/1899 12:00:00,9.40,8.90,9.50,97.90,97.80,98.10,9.90,11.50
3254,5/15/2004 0:00:00,12/30/1899 13:00:00,8.50,8.20,9.10,98.10,97.80,98.30,9.90,12.30
3255,5/15/2004 0:00:00,12/30/1899 14:00:00,8.70,8.00,9.10,98.00,97.80,98.10,9.80,12.20
3256,5/15/2004 0:00:00,12/30/1899 15:00:00,9.10,8.00,9.40,97.90,97.60,98.30,9.80,12.30
3257,5/15/2004 0:00:00,12/30/1899 16:00:00,9.10,8.90,9.40,97.90,97.60,98.10,9.90,12.40
3258,5/15/2004 0:00:00,12/30/1899 17:00:00,9.30,9.00,9.40,97.80,97.60,98.00,9.90,12.40
3259,5/15/2004 0:00:00,12/30/1899 18:00:00,9.20,9.10,9.30,97.90,97.60,98.10,9.90,12.20
3260,5/15/2004 0:00:00,12/30/1899 19:00:00,9.20,9.20,9.40,98.00,97.80,98.10,9.90,12.00
3261,5/15/2004 0:00:00,12/30/1899 20:00:00,9.10,8.90,9.40,98.10,97.80,98.30,9.80,11.90
3262,5/15/2004 0:00:00,12/30/1899 21:00:00,9.00,8.90,9.10,98.00,97.80,98.30,9.80,11.60
3263,5/15/2004 0:00:00,12/30/1899 22:00:00,9.10,8.80,9.20,98.00,97.80,98.10,9.90,11.50
3264,5/15/2004 0:00:00,12/30/1899 23:00:00,9.10,9.10,9.20,98.00,97.80,98.10,9.90,11.40
3265,5/16/2004 0:00:00,12/30/1899 0:00:00,9.10,8.60,9.20,98.00,97.60,98.10,9.80,11.10
3266,5/16/2004 0:00:00,12/30/1899 1:00:00,9.20,8.90,9.30,97.80,97.60,98.00,9.80,11.10
3267,5/16/2004 0:00:00,12/30/1899 2:00:00,8.90,8.70,9.10,97.70,97.60,98.00,9.70,11.00
3268,5/16/2004 0:00:00,12/30/1899 3:00:00,8.80,8.60,8.90,97.70,97.50,98.00,9.70,11.00
3269,5/16/2004 0:00:00,12/30/1899 4:00:00,8.60,8.50,8.70,97.60,97.50,98.00,9.60,10.80
3270,5/16/2004 0:00:00,12/30/1899 5:00:00,8.70,8.60,8.90,97.50,97.10,97.60,9.70,10.80
3271,5/16/2004 0:00:00,12/30/1899 6:00:00,8.90,8.80,8.90,97.30,97.10,97.50,9.80,10.70
3272,5/16/2004 0:00:00,12/30/1899 7:00:00,9.00,8.90,9.10,97.30,97.10,97.50,9.80,10.80
3273,5/16/2004 0:00:00,12/30/1899 8:00:00,9.10,9.00,9.20,97.30,97.10,97.50,9.90,10.70
3274,5/16/2004 0:00:00,12/30/1899 9:00:00,9.20,9.10,9.30,97.30,97.10,97.50,9.80,10.70
3275,5/16/2004 0:00:00,12/30/1899 10:00:00,9.30,9.20,9.50,97.30,97.10,97.50,10.10,10.80
3276,5/16/2004 0:00:00,12/30/1899 11:00:00,9.60,9.40,9.70,97.30,97.10,97.50,10.10,10.60
3277,5/16/2004 0:00:00,12/30/1899 12:00:00,9.50,9.10,9.70,97.30,97.10,97.50,9.80,10.70
3278,5/16/2004 0:00:00,12/30/1899 13:00:00,9.00,8.80,9.20,97.10,96.80,97.30,9.50,10.80
3279,5/16/2004 0:00:00,12/30/1899 14:00:00,8.80,8.50,8.90,97.00,96.60,97.10,9.40,10.80
3280,5/16/2004 0:00:00,12/30/1899 15:00:00,8.60,8.50,8.60,96.70,96.50,97.00,9.50,11.00
3281,5/16/2004 0:00:00,12/30/1899 16:00:00,8.50,8.20,8.80,96.60,96.30,96.80,9.60,11.40
3282,5/16/2004 0:00:00,12/30/1899 17:00:00,8.80,8.70,8.90,96.40,96.20,96.60,9.70,11.20
3283,5/16/2004 0:00:00,12/30/1899 18:00:00,8.90,8.80,9.00,96.30,96.20,96.50,9.70,11.10
3284,5/16/2004 0:00:00,12/30/1899 19:00:00,9.00,8.90,9.10,96.30,85.40,96.50,9.80,11.00
3285,5/16/2004 0:00:00,12/30/1899 20:00:00,9.10,9.00,9.20,96.30,96.20,96.50,9.80,10.80
3286,5/16/2004 0:00:00,12/30/1899 21:00:00,9.10,9.10,9.20,96.30,96.00,96.50,9.80,10.40
3287,5/16/2004 0:00:00,12/30/1899 22:00:00,9.10,9.00,9.20,96.30,96.00,96.50,9.80,10.30
3288,5/16/2004 0:00:00,12/30/1899 23:00:00,9.10,9.00,9.20,96.20,96.00,96.50,9.90,10.30
3289,5/17/2004 0:00:00,12/30/1899 0:00:00,9.10,9.00,9.20,96.30,96.00,96.50,9.70,10.20
3290,5/17/2004 0:00:00,12/30/1899 1:00:00,8.70,8.50,9.10,96.10,95.80,96.50,9.50,10.20
3291,5/17/2004 0:00:00,12/30/1899 2:00:00,8.60,8.50,8.60,96.00,95.70,96.30,9.50,10.20
3292,5/17/2004 0:00:00,12/30/1899 3:00:00,8.50,8.40,8.60,96.00,95.70,96.20,9.40,9.90
3293,5/17/2004 0:00:00,12/30/1899 4:00:00,8.50,8.40,8.60,95.90,95.70,96.20,9.40,9.80
3294,5/17/2004 0:00:00,12/30/1899 5:00:00,8.50,8.40,8.60,95.80,95.70,96.00,9.40,9.80
3295,5/17/2004 0:00:00,12/30/1899 6:00:00,8.60,8.50,8.80,95.80,95.50,96.00,9.40,9.80
3296,5/17/2004 0:00:00,12/30/1899 7:00:00,8.60,8.60,8.70,95.70,92.60,96.00,9.40,9.80
3297,5/17/2004 0:00:00,12/30/1899 8:00:00,8.60,8.50,8.60,95.50,95.30,95.80,9.40,10.00
3298,5/17/2004 0:00:00,12/30/1899 9:00:00,8.30,7.20,8.70,95.60,95.30,96.00,9.50,10.30
3299,5/17/2004 0:00:00,12/30/1899 10:00:00,8.80,8.60,8.80,95.50,95.30,95.70,9.50,10.70
3300,5/17/2004 0:00:00,12/30/1899 11:00:00,8.80,8.70,8.90,95.50,95.30,95.70,9.50,11.10
3301,5/17/2004 0:00:00,12/30/1899 12:00:00,8.80,8.60,8.90,95.50,95.30,95.70,9.60,11.50
3302,5/17/2004 0:00:00,12/30/1899 13:00:00,8.80,8.70,8.90,95.50,81.50,95.80,9.60,11.80
3303,5/17/2004 0:00:00,12/30/1899 14:00:00,8.90,8.80,9.00,95.50,95.30,95.70,9.50,11.80
3304,5/17/2004 0:00:00,12/30/1899 15:00:00,8.90,8.70,9.00,95.50,95.30,95.70,9.60,12.30
3305,5/17/2004 0:00:00,12/30/1899 16:00:00,8.90,8.80,9.00,95.50,95.30,95.80,9.60,13.10
3306,5/17/2004 0:00:00,12/30/1899 17:00:00,9.00,8.90,9.10,95.60,95.30,96.00,9.70,13.40
3307,5/17/2004 0:00:00,12/30/1899 18:00:00,9.20,9.10,9.30,95.80,95.30,96.00,9.70,13.50
3308,5/17/2004 0:00:00,12/30/1899 19:00:00,9.10,9.10,9.30,95.90,95.70,96.00,9.80,13.40
3309,5/17/2004 0:00:00,12/30/1899 20:00:00,9.10,9.10,9.30,95.90,95.70,96.00,9.80,13.20
3310,5/17/2004 0:00:00,12/30/1899 21:00:00,9.00,8.80,9.10,95.80,95.70,96.00,9.60,12.80
3311,5/17/2004 0:00:00,12/30/1899 22:00:00,8.90,8.90,9.10,95.80,95.50,96.00,9.60,12.80
3312,5/17/2004 0:00:00,12/30/1899 23:00:00,8.90,8.80,9.00,95.70,95.50,96.00,9.50,12.40
3313,5/18/2004 0:00:00,12/30/1899 0:00:00,8.80,8.80,8.90,95.70,95.50,96.00,9.50,12.20
3314,5/18/2004 0:00:00,12/30/1899 1:00:00,8.90,8.70,8.90,95.70,95.50,95.80,9.60,11.90
3315,5/18/2004 0:00:00,12/30/1899 2:00:00,9.00,8.90,9.10,95.70,95.50,96.00,9.80,11.50
3316,5/18/2004 0:00:00,12/30/1899 3:00:00,9.10,9.10,9.20,95.80,95.70,96.00,9.80,11.20
3317,5/18/2004 0:00:00,12/30/1899 4:00:00,9.10,8.90,9.20,95.80,95.70,96.20,9.70,11.00
3318,5/18/2004 0:00:00,12/30/1899 5:00:00,8.90,8.80,9.00,96.00,95.80,96.10,9.60,10.60
3319,5/18/2004 0:00:00,12/30/1899 6:00:00,8.80,8.70,8.90,96.00,95.80,96.10,9.50,10.40
3320,5/18/2004 0:00:00,12/30/1899 7:00:00,8.90,8.70,8.90,96.00,95.80,96.10,9.50,10.30
3321,5/18/2004 0:00:00,12/30/1899 8:00:00,8.70,8.60,8.80,96.10,96.00,96.30,9.50,10.40
3322,5/18/2004 0:00:00,12/30/1899 9:00:00,8.60,8.50,8.80,96.10,96.00,96.30,9.30,10.70
3323,5/18/2004 0:00:00,12/30/1899 10:00:00,8.40,8.20,8.60,96.10,95.80,96.30,10.00,11.40
3324,5/18/2004 0:00:00,12/30/1899 11:00:00,8.40,8.40,8.50,96.00,95.80,96.30,10.10,12.20
3325,5/18/2004 0:00:00,12/30/1899 12:00:00,8.40,8.40,8.50,96.10,95.80,96.30,10.20,12.10
3326,5/18/2004 0:00:00,12/30/1899 13:00:00,8.40,8.20,8.50,96.00,95.80,96.30,10.10,12.20
3327,5/18/2004 0:00:00,12/30/1899 14:00:00,7.90,6.40,8.40,96.10,95.80,96.50,10.40,12.50
3328,5/18/2004 0:00:00,12/30/1899 15:00:00,8.40,7.10,8.60,96.00,95.80,96.30,10.50,12.50
3329,5/18/2004 0:00:00,12/30/1899 16:00:00,8.70,8.50,8.80,96.10,95.80,96.30,10.60,12.60
3330,5/18/2004 0:00:00,12/30/1899 17:00:00,8.70,8.50,8.80,96.10,95.80,96.30,10.60,12.50
3331,5/18/2004 0:00:00,12/30/1899 18:00:00,8.80,8.70,8.90,96.10,95.80,96.30,10.60,12.30
3332,5/18/2004 0:00:00,12/30/1899 19:00:00,8.80,8.70,9.00,96.10,95.80,96.20,10.60,12.10
3333,5/18/2004 0:00:00,12/30/1899 20:00:00,9.00,8.80,9.00,96.10,95.80,96.20,10.60,11.90
3334,5/18/2004 0:00:00,12/30/1899 21:00:00,9.00,9.00,9.10,95.90,95.70,96.20,10.70,11.50
3335,5/18/2004 0:00:00,12/30/1899 22:00:00,9.10,9.00,9.30,95.90,95.70,96.20,10.80,11.40
3336,5/18/2004 0:00:00,12/30/1899 23:00:00,9.10,9.00,9.30,95.90,95.70,96.00,10.70,11.30
3337,5/19/2004 0:00:00,12/30/1899 0:00:00,9.10,8.90,9.20,95.80,95.70,96.00,10.60,11.10
3338,5/19/2004 0:00:00,12/30/1899 1:00:00,9.00,8.90,9.00,95.80,95.50,96.00,10.60,11.00
3339,5/19/2004 0:00:00,12/30/1899 2:00:00,9.10,9.00,9.20,95.80,95.70,96.00,10.70,11.00
3340,5/19/2004 0:00:00,12/30/1899 3:00:00,8.90,8.60,9.20,95.80,95.50,96.00,10.40,10.90
3341,5/19/2004 0:00:00,12/30/1899 4:00:00,8.60,8.40,8.70,95.70,95.50,95.80,10.40,10.70
3342,5/19/2004 0:00:00,12/30/1899 5:00:00,8.50,8.30,8.60,95.60,95.50,95.80,10.30,10.70
3343,5/19/2004 0:00:00,12/30/1899 6:00:00,8.50,8.30,8.70,95.50,95.50,95.70,10.30,10.60
3344,5/19/2004 0:00:00,12/30/1899 7:00:00,8.40,8.30,8.60,95.50,95.40,95.70,10.20,10.70
3345,5/19/2004 0:00:00,12/30/1899 8:00:00,8.40,8.30,8.40,95.50,95.40,95.70,10.30,10.70
3346,5/19/2004 0:00:00,12/30/1899 9:00:00,8.40,7.90,8.70,95.40,95.20,95.70,10.30,11.10
3347,5/19/2004 0:00:00,12/30/1899 10:00:00,8.70,8.70,8.90,95.40,95.20,95.50,10.40,11.40
3348,5/19/2004 0:00:00,12/30/1899 11:00:00,8.80,8.70,8.90,95.40,95.20,95.50,10.70,12.10
3349,5/19/2004 0:00:00,12/30/1899 12:00:00,8.80,8.70,8.90,95.40,95.20,95.50,10.70,12.40
3350,5/19/2004 0:00:00,12/30/1899 13:00:00,8.80,8.40,9.00,95.40,95.40,95.70,10.70,12.60
3351,5/19/2004 0:00:00,12/30/1899 14:00:00,8.60,8.40,8.80,95.40,95.40,95.70,10.70,12.60
3352,5/19/2004 0:00:00,12/30/1899 15:00:00,8.80,8.70,8.90,95.40,95.20,95.50,10.60,12.60
3353,5/19/2004 0:00:00,12/30/1899 16:00:00,8.90,8.80,9.00,95.40,95.40,95.70,10.70,12.90
3354,5/19/2004 0:00:00,12/30/1899 17:00:00,9.00,8.90,9.00,95.50,95.40,95.80,10.80,13.00
3355,5/19/2004 0:00:00,12/30/1899 18:00:00,9.00,9.00,9.10,95.70,95.50,95.80,10.80,13.60
3356,5/19/2004 0:00:00,12/30/1899 19:00:00,8.90,8.70,9.10,95.70,95.50,96.00,10.90,13.70
3357,5/19/2004 0:00:00,12/30/1899 20:00:00,8.80,8.60,9.00,95.80,95.70,96.00,10.70,13.40
3358,5/19/2004 0:00:00,12/30/1899 21:00:00,8.80,8.70,9.00,95.70,95.50,95.80,10.70,13.20
3359,5/19/2004 0:00:00,12/30/1899 22:00:00,8.80,8.80,9.00,95.70,95.50,95.80,10.70,13.00
3360,5/19/2004 0:00:00,12/30/1899 23:00:00,8.90,8.80,9.00,95.70,95.50,95.80,10.80,12.80
3361,5/20/2004 0:00:00,12/30/1899 0:00:00,9.00,8.80,9.00,95.70,95.50,95.80,10.80,12.60
3362,5/20/2004 0:00:00,12/30/1899 1:00:00,9.00,8.80,9.00,95.70,95.50,95.80,10.80,12.40
3363,5/20/2004 0:00:00,12/30/1899 2:00:00,9.00,8.80,9.00,95.70,95.50,96.00,10.80,12.20
3364,5/20/2004 0:00:00,12/30/1899 3:00:00,9.00,8.80,9.00,95.80,95.70,96.00,10.90,12.10
3365,5/20/2004 0:00:00,12/30/1899 4:00:00,9.00,8.90,9.10,95.90,95.70,96.00,10.90,12.00
3366,5/20/2004 0:00:00,12/30/1899 5:00:00,9.00,9.00,9.20,96.00,95.70,96.00,10.80,12.00
3367,5/20/2004 0:00:00,12/30/1899 6:00:00,9.00,9.00,9.10,96.00,95.70,96.00,11.00,11.70
3368,5/20/2004 0:00:00,12/30/1899 7:00:00,9.10,9.00,9.10,96.00,95.80,96.20,11.00,11.70
3369,5/20/2004 0:00:00,12/30/1899 8:00:00,9.10,9.00,9.20,96.00,95.80,96.20,10.90,11.80
3370,5/20/2004 0:00:00,12/30/1899 9:00:00,9.00,8.90,9.20,96.00,95.80,96.20,10.80,12.10
3371,5/20/2004 0:00:00,12/30/1899 10:00:00,9.00,8.80,9.00,96.00,95.70,96.00,10.80,12.20
3372,5/20/2004 0:00:00,12/30/1899 11:00:00,8.80,8.70,9.00,96.00,95.80,96.00,10.60,12.40
3373,5/20/2004 0:00:00,12/30/1899 12:00:00,8.70,8.50,8.80,95.80,95.70,96.20,10.50,12.40
3374,5/20/2004 0:00:00,12/30/1899 13:00:00,8.50,8.30,8.60,95.80,95.70,96.00,10.40,13.00
3375,5/20/2004 0:00:00,12/30/1899 14:00:00,8.20,8.00,8.40,95.80,95.70,96.20,10.50,13.20
3376,5/20/2004 0:00:00,12/30/1899 15:00:00,8.20,7.90,8.70,96.00,95.70,96.20,10.50,13.00
3377,5/20/2004 0:00:00,12/30/1899 16:00:00,8.60,8.50,8.70,95.80,95.50,96.00,10.60,12.80
3378,5/20/2004 0:00:00,12/30/1899 17:00:00,8.70,8.30,9.00,95.70,95.50,95.80,10.80,12.60
3379,5/20/2004 0:00:00,12/30/1899 18:00:00,8.60,8.30,8.90,95.80,95.50,96.20,10.90,12.50
3380,5/20/2004 0:00:00,12/30/1899 19:00:00,8.70,8.40,9.00,95.70,77.30,96.20,10.60,12.50
3381,5/20/2004 0:00:00,12/30/1899 20:00:00,8.60,8.50,8.80,95.70,95.50,95.80,10.70,12.40
3382,5/20/2004 0:00:00,12/30/1899 21:00:00,8.80,8.70,9.00,95.70,95.50,95.80,10.80,12.20
3383,5/20/2004 0:00:00,12/30/1899 22:00:00,9.00,8.80,9.00,95.70,95.50,95.80,10.90,12.00
3384,5/20/2004 0:00:00,12/30/1899 23:00:00,9.00,8.70,9.10,95.80,95.50,96.00,10.90,11.70
3385,5/21/2004 0:00:00,12/30/1899 0:00:00,8.70,8.50,8.90,95.80,95.70,96.00,10.80,11.60
3386,5/21/2004 0:00:00,12/30/1899 1:00:00,8.70,8.60,8.80,95.70,95.70,96.00,10.80,11.40
3387,5/21/2004 0:00:00,12/30/1899 2:00:00,8.90,8.70,9.00,95.80,95.70,96.20,10.80,11.30
3388,5/21/2004 0:00:00,12/30/1899 3:00:00,9.00,8.80,9.00,95.90,95.70,96.20,10.80,11.30
3389,5/21/2004 0:00:00,12/30/1899 4:00:00,8.90,8.80,9.00,96.00,95.80,96.20,10.80,11.30
3390,5/21/2004 0:00:00,12/30/1899 5:00:00,8.90,8.80,9.00,96.20,95.80,96.20,10.90,11.00
3391,5/21/2004 0:00:00,12/30/1899 6:00:00,9.00,8.90,9.00,96.10,95.80,96.30,10.90,11.00
3392,5/21/2004 0:00:00,12/30/1899 7:00:00,9.00,8.80,9.20,96.10,95.80,96.30,10.90,11.00
3393,5/21/2004 0:00:00,12/30/1899 8:00:00,9.10,9.00,9.20,96.00,95.70,96.20,10.90,11.20
3394,5/21/2004 0:00:00,12/30/1899 9:00:00,9.10,9.00,9.20,96.10,95.80,96.30,11.00,11.40
3395,5/21/2004 0:00:00,12/30/1899 10:00:00,9.30,9.00,9.50,96.10,95.80,96.30,11.00,11.90
3396,5/21/2004 0:00:00,12/30/1899 11:00:00,9.50,9.30,9.50,96.20,96.00,96.30,10.90,12.20
3397,5/21/2004 0:00:00,12/30/1899 12:00:00,9.30,9.20,9.40,96.20,96.00,96.50,10.80,12.40
3398,5/21/2004 0:00:00,12/30/1899 13:00:00,9.20,9.00,9.30,96.30,96.00,96.50,10.70,12.80
3399,5/21/2004 0:00:00,12/30/1899 14:00:00,9.00,8.80,9.10,96.30,96.00,96.50,10.60,13.00
3400,5/21/2004 0:00:00,12/30/1899 15:00:00,8.70,8.70,8.80,96.10,96.00,96.50,10.50,13.40
3401,5/21/2004 0:00:00,12/30/1899 16:00:00,8.80,8.70,9.00,96.10,95.80,96.30,10.60,13.40
3402,5/21/2004 0:00:00,12/30/1899 17:00:00,9.10,9.00,9.20,96.10,95.80,96.30,10.70,13.20
3403,5/21/2004 0:00:00,12/30/1899 18:00:00,9.20,9.10,9.30,96.10,96.00,96.30,10.70,13.00
3404,5/21/2004 0:00:00,12/30/1899 19:00:00,9.40,9.20,9.50,96.20,81.60,96.30,10.90,12.80
3405,5/21/2004 0:00:00,12/30/1899 20:00:00,9.40,9.00,9.50,96.30,96.00,96.30,10.80,12.40
3406,5/21/2004 0:00:00,12/30/1899 21:00:00,9.50,9.40,9.60,96.30,96.00,96.50,10.80,12.20
3407,5/21/2004 0:00:00,12/30/1899 22:00:00,8.90,8.30,9.50,96.10,95.80,96.30,10.40,12.00
3408,5/21/2004 0:00:00,12/30/1899 23:00:00,8.40,8.30,8.60,95.80,95.70,96.10,10.40,11.90
3409,5/22/2004 0:00:00,12/30/1899 0:00:00,8.60,8.50,8.70,95.80,95.70,96.00,10.60,11.90
3410,5/22/2004 0:00:00,12/30/1899 1:00:00,8.90,8.70,9.20,95.80,95.70,96.00,10.70,11.60
3411,5/22/2004 0:00:00,12/30/1899 2:00:00,9.20,9.00,9.20,96.00,95.70,96.10,10.70,11.60
3412,5/22/2004 0:00:00,12/30/1899 3:00:00,9.10,9.00,9.20,96.00,95.80,96.30,10.70,11.80
3413,5/22/2004 0:00:00,12/30/1899 4:00:00,9.10,9.00,9.20,96.10,95.00,96.30,10.70,11.80
3414,5/22/2004 0:00:00,12/30/1899 5:00:00,9.20,9.00,9.20,96.10,95.80,96.30,10.70,11.60
3415,5/22/2004 0:00:00,12/30/1899 6:00:00,9.10,9.00,9.20,96.10,95.80,96.30,10.70,11.50
3416,5/22/2004 0:00:00,12/30/1899 7:00:00,9.20,9.10,9.20,96.20,96.00,96.30,10.70,11.60
3417,5/22/2004 0:00:00,12/30/1899 8:00:00,9.20,9.10,9.20,96.20,96.00,96.50,10.70,11.60
3418,5/22/2004 0:00:00,12/30/1899 9:00:00,9.20,9.10,9.20,96.30,96.10,96.50,10.70,11.60
3419,5/22/2004 0:00:00,12/30/1899 10:00:00,9.10,9.00,9.20,96.30,96.00,96.50,10.70,11.80
3420,5/22/2004 0:00:00,12/30/1899 11:00:00,9.10,9.00,9.10,96.30,96.10,96.50,10.70,12.00
3421,5/22/2004 0:00:00,12/30/1899 12:00:00,9.10,9.00,9.20,96.40,96.10,96.60,10.70,12.40
3422,5/22/2004 0:00:00,12/30/1899 13:00:00,9.20,9.10,9.20,96.50,96.30,96.60,10.70,12.30
3423,5/22/2004 0:00:00,12/30/1899 14:00:00,9.20,9.10,9.20,96.50,96.30,96.60,10.70,12.30
3424,5/22/2004 0:00:00,12/30/1899 15:00:00,9.20,9.20,9.30,96.50,96.10,96.60,10.80,12.30
3425,5/22/2004 0:00:00,12/30/1899 16:00:00,9.20,9.20,9.30,96.40,96.10,96.60,10.70,12.20
3426,5/22/2004 0:00:00,12/30/1899 17:00:00,9.10,9.00,9.20,96.50,96.10,96.60,10.70,12.40
3427,5/22/2004 0:00:00,12/30/1899 18:00:00,9.20,9.10,9.20,96.60,96.30,96.60,10.80,12.30
3428,5/22/2004 0:00:00,12/30/1899 19:00:00,9.20,9.20,9.20,96.60,80.40,96.60,10.70,12.30
3429,5/22/2004 0:00:00,12/30/1899 20:00:00,9.20,9.00,9.20,96.60,96.50,96.80,10.70,12.20
3430,5/22/2004 0:00:00,12/30/1899 21:00:00,9.10,9.00,9.20,96.60,96.50,96.60,10.70,12.00
3431,5/22/2004 0:00:00,12/30/1899 22:00:00,9.10,9.00,9.20,96.60,96.30,96.80,10.70,11.80
3432,5/22/2004 0:00:00,12/30/1899 23:00:00,9.20,9.10,9.20,96.50,96.30,96.60,10.80,11.60
3433,5/23/2004 0:00:00,12/30/1899 0:00:00,9.20,9.10,9.30,96.50,96.50,96.80,10.80,11.60
3434,5/23/2004 0:00:00,12/30/1899 1:00:00,9.20,9.10,9.20,96.50,96.50,96.80,10.80,11.50
3435,5/23/2004 0:00:00,12/30/1899 2:00:00,9.20,9.20,9.20,96.60,96.50,96.80,10.80,11.50
3436,5/23/2004 0:00:00,12/30/1899 3:00:00,9.20,9.20,9.30,96.60,96.50,96.80,10.90,11.40
3437,5/23/2004 0:00:00,12/30/1899 4:00:00,9.20,9.20,9.40,96.60,96.60,96.80,10.90,11.40
3438,5/23/2004 0:00:00,12/30/1899 5:00:00,9.20,9.20,9.40,96.70,96.60,97.00,10.90,11.40
3439,5/23/2004 0:00:00,12/30/1899 6:00:00,9.20,9.10,9.30,96.70,96.50,96.80,10.80,11.40
3440,5/23/2004 0:00:00,12/30/1899 7:00:00,9.10,9.00,9.20,96.60,96.50,96.80,10.80,11.40
3441,5/23/2004 0:00:00,12/30/1899 8:00:00,9.10,9.00,9.20,96.60,96.50,96.80,10.80,11.40
3442,5/23/2004 0:00:00,12/30/1899 9:00:00,9.20,9.10,9.20,96.60,96.50,96.80,10.80,11.40
3443,5/23/2004 0:00:00,12/30/1899 10:00:00,9.20,9.10,9.20,96.50,96.50,96.80,10.80,11.60
3444,5/23/2004 0:00:00,12/30/1899 11:00:00,9.20,9.10,9.20,96.50,96.50,96.80,10.80,11.90
3445,5/23/2004 0:00:00,12/30/1899 12:00:00,9.20,9.10,9.30,96.60,96.30,96.80,10.90,12.00
3446,5/23/2004 0:00:00,12/30/1899 13:00:00,9.20,9.10,9.30,96.60,95.80,96.80,10.90,12.30
3447,5/23/2004 0:00:00,12/30/1899 14:00:00,8.90,8.20,9.20,96.60,96.30,97.00,11.00,12.30
3448,5/23/2004 0:00:00,12/30/1899 15:00:00,9.20,9.00,9.50,96.60,96.30,96.80,11.10,12.30
3449,5/23/2004 0:00:00,12/30/1899 16:00:00,9.60,9.40,9.90,96.60,96.50,96.80,11.20,12.30
3450,5/23/2004 0:00:00,12/30/1899 17:00:00,9.90,9.80,10.20,96.70,96.50,97.00,11.30,11.90
3451,5/23/2004 0:00:00,12/30/1899 18:00:00,10.30,10.10,10.40,97.00,96.80,97.30,11.40,11.80
3452,5/23/2004 0:00:00,12/30/1899 19:00:00,10.30,10.20,10.40,97.10,97.00,97.30,11.30,11.80
3453,5/23/2004 0:00:00,12/30/1899 20:00:00,10.20,10.10,10.40,97.20,97.00,97.30,11.30,11.60
3454,5/23/2004 0:00:00,12/30/1899 21:00:00,10.20,10.10,10.40,97.20,97.00,97.30,11.30,11.60
3455,5/23/2004 0:00:00,12/30/1899 22:00:00,10.20,10.20,10.40,97.10,97.00,97.30,11.30,11.60
3456,5/23/2004 0:00:00,12/30/1899 23:00:00,10.00,9.60,10.20,97.00,96.80,97.10,11.10,11.50
3457,5/24/2004 0:00:00,12/30/1899 0:00:00,9.50,9.30,9.70,96.70,96.50,97.00,11.00,11.40
3458,5/24/2004 0:00:00,12/30/1899 1:00:00,9.40,9.30,9.50,96.60,96.30,96.80,10.90,11.40
3459,5/24/2004 0:00:00,12/30/1899 2:00:00,9.30,9.20,9.40,96.50,96.30,96.80,10.90,11.40
3460,5/24/2004 0:00:00,12/30/1899 3:00:00,9.30,9.20,9.40,96.40,96.20,96.50,10.90,11.20
3461,5/24/2004 0:00:00,12/30/1899 4:00:00,9.10,9.00,9.30,96.30,96.00,96.30,10.90,11.20
3462,5/24/2004 0:00:00,12/30/1899 5:00:00,9.30,9.00,9.60,96.20,96.00,96.30,10.90,11.20
3463,5/24/2004 0:00:00,12/30/1899 6:00:00,9.50,9.30,9.50,96.10,96.00,96.30,10.90,11.10
3464,5/24/2004 0:00:00,12/30/1899 7:00:00,9.30,9.20,9.50,96.00,95.80,96.30,10.80,11.10
3465,5/24/2004 0:00:00,12/30/1899 8:00:00,9.20,9.10,9.30,95.90,95.70,96.20,10.80,11.10
3466,5/24/2004 0:00:00,12/30/1899 9:00:00,9.20,9.00,9.40,95.90,95.70,96.20,10.80,11.20
3467,5/24/2004 0:00:00,12/30/1899 10:00:00,9.30,9.20,9.40,95.80,95.70,96.00,10.80,11.40
3468,5/24/2004 0:00:00,12/30/1899 11:00:00,9.40,9.20,9.50,95.80,95.70,96.00,10.90,11.50
3469,5/24/2004 0:00:00,12/30/1899 12:00:00,9.60,9.50,9.70,95.80,95.70,96.00,10.90,11.60
3470,5/24/2004 0:00:00,12/30/1899 13:00:00,9.70,9.60,9.70,95.90,95.70,96.00,10.90,11.80
3471,5/24/2004 0:00:00,12/30/1899 14:00:00,9.70,9.60,9.70,95.90,95.70,96.00,10.90,11.90
3472,5/24/2004 0:00:00,12/30/1899 15:00:00,9.60,9.50,9.70,95.90,95.70,96.20,11.00,12.00
3473,5/24/2004 0:00:00,12/30/1899 16:00:00,9.50,9.50,9.60,96.00,95.70,96.00,10.90,12.00
3474,5/24/2004 0:00:00,12/30/1899 17:00:00,9.50,9.30,9.50,96.00,95.80,96.20,10.90,12.00
3475,5/24/2004 0:00:00,12/30/1899 18:00:00,9.50,9.30,9.50,96.00,95.80,96.00,10.90,12.00
3476,5/24/2004 0:00:00,12/30/1899 19:00:00,9.50,9.30,9.50,96.00,95.80,96.20,10.90,12.00
3477,5/24/2004 0:00:00,12/30/1899 20:00:00,9.60,9.50,9.70,95.90,95.80,96.20,11.00,12.00
3478,5/24/2004 0:00:00,12/30/1899 21:00:00,9.70,9.60,9.90,96.10,95.80,96.20,11.00,11.90
3479,5/24/2004 0:00:00,12/30/1899 22:00:00,8.70,7.20,10.00,96.30,95.80,96.80,10.90,11.60
3480,5/24/2004 0:00:00,12/30/1899 23:00:00,9.90,9.80,10.00,96.00,95.80,96.20,11.00,11.60
3481,5/25/2004 0:00:00,12/30/1899 0:00:00,9.90,9.80,10.00,96.00,95.80,96.20,11.00,11.60
3482,5/25/2004 0:00:00,12/30/1899 1:00:00,9.90,9.80,9.90,96.00,95.80,96.20,11.00,11.50
3483,5/25/2004 0:00:00,12/30/1899 2:00:00,10.00,9.90,10.00,96.10,95.80,96.20,11.00,11.50
3484,5/25/2004 0:00:00,12/30/1899 3:00:00,9.80,9.70,10.00,96.10,95.80,96.20,10.90,11.40
3485,5/25/2004 0:00:00,12/30/1899 4:00:00,9.80,9.70,9.90,96.00,95.80,96.20,10.90,11.40
3486,5/25/2004 0:00:00,12/30/1899 5:00:00,9.90,9.80,10.00,96.10,96.00,96.20,10.90,11.40
3487,5/25/2004 0:00:00,12/30/1899 6:00:00,9.90,9.70,10.00,96.10,95.80,96.20,10.90,11.40
3488,5/25/2004 0:00:00,12/30/1899 7:00:00,9.70,9.70,9.90,96.10,95.80,96.20,10.90,11.20
3489,5/25/2004 0:00:00,12/30/1899 8:00:00,9.70,9.70,9.80,96.10,95.80,96.20,10.90,11.20
3490,5/25/2004 0:00:00,12/30/1899 9:00:00,9.70,9.70,9.80,96.10,95.80,96.20,10.90,11.20
3491,5/25/2004 0:00:00,12/30/1899 10:00:00,9.70,9.50,14.90,96.10,95.80,96.20,10.90,11.40
3492,5/25/2004 0:00:00,12/30/1899 11:00:00,9.70,9.70,9.90,96.00,71.80,96.20,10.90,11.40
3493,5/25/2004 0:00:00,12/30/1899 12:00:00,9.80,9.70,10.00,96.20,96.00,96.20,10.90,11.60
3494,5/25/2004 0:00:00,12/30/1899 13:00:00,10.00,9.90,10.20,96.20,95.80,96.30,11.00,12.20
3495,5/25/2004 0:00:00,12/30/1899 14:00:00,10.10,10.00,10.30,96.20,95.80,96.30,11.00,12.20
3496,5/25/2004 0:00:00,12/30/1899 15:00:00,10.00,9.90,10.00,96.20,96.00,96.50,10.90,12.20
3497,5/25/2004 0:00:00,12/30/1899 16:00:00,9.90,9.80,10.00,96.20,96.00,96.50,10.90,12.30
3498,5/25/2004 0:00:00,12/30/1899 17:00:00,9.80,9.70,10.00,96.20,96.00,96.50,10.90,12.30
3499,5/25/2004 0:00:00,12/30/1899 18:00:00,9.70,9.60,9.80,96.30,96.00,96.50,10.90,12.30
3500,5/25/2004 0:00:00,12/30/1899 19:00:00,9.70,9.50,9.80,96.40,96.20,96.50,10.80,12.30
3501,5/25/2004 0:00:00,12/30/1899 20:00:00,9.60,9.50,9.70,96.40,96.20,96.50,10.80,12.30
3502,5/25/2004 0:00:00,12/30/1899 21:00:00,9.70,9.50,10.00,96.40,96.20,96.50,10.90,12.30
3503,5/25/2004 0:00:00,12/30/1899 22:00:00,10.00,9.90,10.20,96.50,96.20,96.60,11.00,12.30
3504,5/25/2004 0:00:00,12/30/1899 23:00:00,9.70,9.50,10.00,96.40,96.20,96.60,10.80,12.20
3505,5/26/2004 0:00:00,12/30/1899 0:00:00,9.70,9.50,9.90,96.40,96.20,96.50,10.90,12.00
3506,5/26/2004 0:00:00,12/30/1899 1:00:00,9.80,9.70,10.20,96.50,96.20,96.60,10.90,11.90
3507,5/26/2004 0:00:00,12/30/1899 2:00:00,9.80,9.70,10.00,96.50,96.30,96.60,10.90,11.90
3508,5/26/2004 0:00:00,12/30/1899 3:00:00,9.80,9.60,9.90,96.50,96.30,96.60,10.80,11.80
3509,5/26/2004 0:00:00,12/30/1899 4:00:00,9.60,9.50,9.70,96.50,96.30,96.60,10.80,11.60
3510,5/26/2004 0:00:00,12/30/1899 5:00:00,9.70,9.60,9.70,96.40,96.10,96.60,10.80,11.60
3511,5/26/2004 0:00:00,12/30/1899 6:00:00,9.60,9.50,9.70,96.10,96.00,96.50,10.70,11.50
3512,5/26/2004 0:00:00,12/30/1899 7:00:00,9.70,9.50,9.80,96.00,95.70,96.30,10.80,11.50
3513,5/26/2004 0:00:00,12/30/1899 8:00:00,9.90,9.70,10.00,96.00,95.70,96.10,10.90,11.50
3514,5/26/2004 0:00:00,12/30/1899 9:00:00,10.00,9.90,10.10,95.90,95.70,96.10,10.90,11.50
3515,5/26/2004 0:00:00,12/30/1899 10:00:00,9.90,9.70,10.00,96.00,95.70,96.10,10.80,11.50
3516,5/26/2004 0:00:00,12/30/1899 11:00:00,9.80,9.70,9.90,95.90,95.70,96.00,10.80,11.50
3517,5/26/2004 0:00:00,12/30/1899 12:00:00,9.80,9.70,9.90,95.80,95.70,96.00,10.80,11.60
3518,5/26/2004 0:00:00,12/30/1899 13:00:00,9.80,9.70,9.90,95.80,95.70,96.00,10.80,11.80
3519,5/26/2004 0:00:00,12/30/1899 14:00:00,10.00,9.80,10.10,95.80,95.70,96.00,10.90,11.80
3520,5/26/2004 0:00:00,12/30/1899 15:00:00,10.10,10.00,10.20,95.90,95.70,96.10,10.90,11.80
3521,5/26/2004 0:00:00,12/30/1899 16:00:00,10.00,9.80,10.20,96.00,95.80,96.10,10.80,11.80
3522,5/26/2004 0:00:00,12/30/1899 17:00:00,9.70,9.70,9.90,95.90,95.80,96.10,10.80,11.80
3523,5/26/2004 0:00:00,12/30/1899 18:00:00,9.70,9.60,9.70,95.90,95.80,96.10,10.80,11.80
3524,5/26/2004 0:00:00,12/30/1899 19:00:00,9.70,9.50,9.70,95.90,95.70,96.00,10.70,11.80
3525,5/26/2004 0:00:00,12/30/1899 20:00:00,9.70,9.60,9.70,95.80,95.70,96.00,10.80,11.60
3526,5/26/2004 0:00:00,12/30/1899 21:00:00,9.70,9.60,9.70,95.80,95.70,96.00,10.80,11.60
3527,5/26/2004 0:00:00,12/30/1899 22:00:00,9.70,9.60,9.70,95.80,95.50,96.00,10.80,11.60
3528,5/26/2004 0:00:00,12/30/1899 23:00:00,9.60,9.50,9.70,95.70,95.50,95.80,10.80,11.60
3529,5/27/2004 0:00:00,12/30/1899 0:00:00,9.50,9.50,9.60,95.60,95.50,95.80,10.70,11.60
3530,5/27/2004 0:00:00,12/30/1899 1:00:00,9.50,9.50,9.60,95.50,95.30,95.70,10.80,11.50
3531,5/27/2004 0:00:00,12/30/1899 2:00:00,9.50,9.50,9.60,95.50,95.30,95.60,10.70,11.50
3532,5/27/2004 0:00:00,12/30/1899 3:00:00,9.30,9.10,9.50,95.40,95.20,95.60,10.70,11.50
3533,5/27/2004 0:00:00,12/30/1899 4:00:00,9.10,9.00,9.20,95.20,95.00,95.50,10.60,11.50
3534,5/27/2004 0:00:00,12/30/1899 5:00:00,9.10,9.00,9.20,95.00,94.80,95.30,10.60,11.40
3535,5/27/2004 0:00:00,12/30/1899 6:00:00,9.20,9.00,9.30,94.90,94.70,95.00,10.70,11.40
3536,5/27/2004 0:00:00,12/30/1899 7:00:00,9.20,9.20,9.30,94.80,94.70,95.00,10.70,11.40
3537,5/27/2004 0:00:00,12/30/1899 8:00:00,9.30,9.20,9.30,94.70,94.50,95.00,10.70,11.40
3538,5/27/2004 0:00:00,12/30/1899 9:00:00,8.60,7.10,11.30,94.90,94.50,95.30,10.70,11.50
3539,5/27/2004 0:00:00,12/30/1899 10:00:00,9.30,9.00,9.40,94.60,94.40,94.80,10.70,11.50
3540,5/27/2004 0:00:00,12/30/1899 11:00:00,9.30,9.20,9.40,94.60,94.50,94.80,10.70,11.50
3541,5/27/2004 0:00:00,12/30/1899 12:00:00,9.30,9.20,9.50,94.60,94.40,94.80,10.70,11.60
3542,5/27/2004 0:00:00,12/30/1899 13:00:00,9.40,9.30,9.50,94.60,94.40,94.80,10.70,11.80
3543,5/27/2004 0:00:00,12/30/1899 14:00:00,9.50,9.30,9.50,94.70,94.50,94.80,10.60,12.00
3544,5/27/2004 0:00:00,12/30/1899 15:00:00,9.10,9.00,9.40,94.70,94.50,94.80,10.50,12.00
3545,5/27/2004 0:00:00,12/30/1899 16:00:00,9.10,9.00,9.20,94.70,94.50,94.80,10.60,12.30
3546,5/27/2004 0:00:00,12/30/1899 17:00:00,9.40,9.20,9.50,94.60,94.50,94.80,10.70,12.30
3547,5/27/2004 0:00:00,12/30/1899 18:00:00,9.60,9.50,9.70,94.70,94.50,94.80,10.80,12.30
3548,5/27/2004 0:00:00,12/30/1899 19:00:00,9.90,9.70,10.00,94.90,94.70,95.10,10.80,12.30
3549,5/27/2004 0:00:00,12/30/1899 20:00:00,10.00,9.80,10.10,95.00,94.80,95.30,10.80,12.20
3550,5/27/2004 0:00:00,12/30/1899 21:00:00,9.70,9.70,9.90,95.20,94.80,95.30,10.70,12.20
3551,5/27/2004 0:00:00,12/30/1899 22:00:00,9.70,9.70,9.80,95.10,94.80,95.30,10.70,12.20
3552,5/27/2004 0:00:00,12/30/1899 23:00:00,10.10,9.80,10.40,95.10,94.80,95.30,11.00,12.20
3553,5/28/2004 0:00:00,12/30/1899 0:00:00,10.30,9.90,10.50,95.40,95.20,95.70,10.90,12.00
3554,5/28/2004 0:00:00,12/30/1899 1:00:00,9.80,9.60,10.00,95.50,95.30,95.70,10.80,12.00
3555,5/28/2004 0:00:00,12/30/1899 2:00:00,9.70,9.50,9.70,95.30,95.20,95.50,10.90,12.00
3556,5/28/2004 0:00:00,12/30/1899 3:00:00,9.60,9.50,9.80,95.30,95.20,95.50,10.70,11.90
3557,5/28/2004 0:00:00,12/30/1899 4:00:00,9.40,9.20,9.50,95.10,95.00,95.50,10.70,11.90
3558,5/28/2004 0:00:00,12/30/1899 5:00:00,9.10,8.80,9.30,94.90,94.70,95.20,10.50,11.80
3559,5/28/2004 0:00:00,12/30/1899 6:00:00,9.00,8.80,9.20,94.80,94.70,95.00,10.60,11.80
3560,5/28/2004 0:00:00,12/30/1899 7:00:00,9.00,8.90,9.10,94.70,94.50,94.80,10.60,11.80
3561,5/28/2004 0:00:00,12/30/1899 8:00:00,9.10,9.00,9.20,94.70,94.50,94.80,10.50,11.80
3562,5/28/2004 0:00:00,12/30/1899 9:00:00,9.20,7.50,9.40,94.60,94.50,95.20,10.60,11.80
3563,5/28/2004 0:00:00,12/30/1899 10:00:00,9.40,9.20,9.50,94.70,94.50,94.80,10.70,11.80
3564,5/28/2004 0:00:00,12/30/1899 11:00:00,9.50,9.40,9.50,94.80,94.50,95.00,10.60,11.80
3565,5/28/2004 0:00:00,12/30/1899 12:00:00,9.40,9.30,9.50,94.80,94.70,95.10,10.50,11.80
3566,5/28/2004 0:00:00,12/30/1899 13:00:00,9.30,9.20,9.40,94.90,94.70,95.10,10.60,11.80
3567,5/28/2004 0:00:00,12/30/1899 14:00:00,9.40,9.20,9.60,95.00,94.80,95.30,10.60,11.90
3568,5/28/2004 0:00:00,12/30/1899 15:00:00,9.70,9.50,9.80,95.10,95.00,95.30,10.70,11.90
3569,5/28/2004 0:00:00,12/30/1899 16:00:00,9.70,9.70,9.80,95.30,95.10,95.50,10.70,11.90
3570,5/28/2004 0:00:00,12/30/1899 17:00:00,9.70,9.50,9.70,95.40,95.10,95.50,10.70,11.90
3571,5/28/2004 0:00:00,12/30/1899 18:00:00,9.70,9.60,9.80,95.50,95.10,95.50,10.70,11.90
3572,5/28/2004 0:00:00,12/30/1899 19:00:00,9.80,9.70,9.90,95.50,95.30,95.60,10.70,11.90
3573,5/28/2004 0:00:00,12/30/1899 20:00:00,9.60,9.40,9.70,95.40,95.10,95.60,10.60,11.90
3574,5/28/2004 0:00:00,12/30/1899 21:00:00,9.70,9.60,9.90,95.30,95.10,95.50,10.70,11.80
3575,5/28/2004 0:00:00,12/30/1899 22:00:00,9.90,9.70,10.00,95.30,95.10,95.60,10.70,11.80
3576,5/28/2004 0:00:00,12/30/1899 23:00:00,10.00,10.00,10.00,95.50,95.30,95.60,10.80,11.80
3577,5/29/2004 0:00:00,12/30/1899 0:00:00,10.00,10.00,10.10,95.50,95.30,95.80,10.80,11.80
3578,5/29/2004 0:00:00,12/30/1899 1:00:00,10.20,10.00,10.30,95.60,95.50,96.00,10.90,11.60
3579,5/29/2004 0:00:00,12/30/1899 2:00:00,10.20,10.20,10.30,95.80,95.60,96.00,10.90,11.60
3580,5/29/2004 0:00:00,12/30/1899 3:00:00,10.20,10.00,10.30,95.90,95.60,96.10,10.90,11.50
3581,5/29/2004 0:00:00,12/30/1899 4:00:00,10.10,10.00,10.20,95.90,95.80,96.10,10.90,11.50
3582,5/29/2004 0:00:00,12/30/1899 5:00:00,10.20,10.10,10.30,96.00,95.80,96.30,10.90,11.50
3583,5/29/2004 0:00:00,12/30/1899 6:00:00,10.30,10.20,10.40,96.10,95.80,96.30,10.90,11.50
3584,5/29/2004 0:00:00,12/30/1899 7:00:00,10.20,10.00,10.30,96.10,96.00,96.30,10.90,11.50
3585,5/29/2004 0:00:00,12/30/1899 8:00:00,10.20,10.00,10.30,96.10,95.80,96.30,10.90,11.40
3586,5/29/2004 0:00:00,12/30/1899 9:00:00,10.30,10.20,10.40,96.00,95.80,96.10,10.90,11.50
3587,5/29/2004 0:00:00,12/30/1899 10:00:00,10.30,10.20,10.50,96.00,95.80,96.10,10.90,11.50
3588,5/29/2004 0:00:00,12/30/1899 11:00:00,10.30,10.20,10.40,96.00,95.80,96.10,10.80,11.50
3589,5/29/2004 0:00:00,12/30/1899 12:00:00,10.30,10.20,10.40,96.00,95.80,96.10,10.90,11.60
3590,5/29/2004 0:00:00,12/30/1899 13:00:00,10.40,10.20,10.60,96.00,95.80,96.10,11.00,11.90
3591,5/29/2004 0:00:00,12/30/1899 14:00:00,10.90,10.50,11.10,96.20,95.80,96.50,11.30,12.00
3592,5/29/2004 0:00:00,12/30/1899 15:00:00,11.20,11.10,11.40,96.60,96.30,97.00,11.40,12.00
3593,5/29/2004 0:00:00,12/30/1899 16:00:00,11.40,11.30,11.40,97.00,96.60,97.30,11.40,12.00
3594,5/29/2004 0:00:00,12/30/1899 17:00:00,11.40,11.20,11.40,97.20,97.00,97.50,11.50,12.00
3595,5/29/2004 0:00:00,12/30/1899 18:00:00,11.40,11.30,11.40,97.40,97.10,97.60,11.50,12.00
3596,5/29/2004 0:00:00,12/30/1899 19:00:00,11.40,11.20,11.40,97.50,97.30,97.60,11.40,11.90
3597,5/29/2004 0:00:00,12/30/1899 20:00:00,11.40,11.20,11.40,97.50,97.30,97.80,11.40,11.90
3598,5/29/2004 0:00:00,12/30/1899 21:00:00,11.00,10.70,11.40,97.50,97.10,97.80,11.20,11.80
3599,5/29/2004 0:00:00,12/30/1899 22:00:00,10.80,10.70,10.90,97.20,97.00,97.50,11.10,11.80
3600,5/29/2004 0:00:00,12/30/1899 23:00:00,10.90,10.70,11.10,97.10,96.80,97.30,11.30,11.80
3601,5/30/2004 0:00:00,12/30/1899 0:00:00,10.90,10.80,11.00,97.10,96.80,97.30,11.20,11.60
3602,5/30/2004 0:00:00,12/30/1899 1:00:00,10.90,10.70,10.90,97.00,96.80,97.30,11.20,11.60
3603,5/30/2004 0:00:00,12/30/1899 2:00:00,10.80,10.70,10.90,96.90,96.70,97.10,11.10,11.50
3604,5/30/2004 0:00:00,12/30/1899 3:00:00,10.70,10.60,10.80,96.80,96.70,97.10,11.10,11.50
3605,5/30/2004 0:00:00,12/30/1899 4:00:00,10.80,10.70,11.00,96.70,96.70,97.00,11.20,11.50
3606,5/30/2004 0:00:00,12/30/1899 5:00:00,11.00,10.90,11.10,96.70,96.70,97.00,11.10,11.50
3607,5/30/2004 0:00:00,12/30/1899 6:00:00,11.00,10.90,11.00,96.70,96.50,96.80,11.10,11.40
3608,5/30/2004 0:00:00,12/30/1899 7:00:00,11.00,10.90,11.10,96.70,96.50,96.80,11.00,11.40
3609,5/30/2004 0:00:00,12/30/1899 8:00:00,10.90,10.80,11.00,96.70,96.50,96.80,11.00,11.40
3610,5/30/2004 0:00:00,12/30/1899 9:00:00,10.90,10.90,10.90,96.70,96.30,96.70,11.00,11.40
3611,5/30/2004 0:00:00,12/30/1899 10:00:00,10.90,10.90,11.00,96.60,96.30,96.70,11.00,11.40
3612,5/30/2004 0:00:00,12/30/1899 11:00:00,10.90,10.80,11.00,96.60,96.30,96.70,11.00,11.60
3613,5/30/2004 0:00:00,12/30/1899 12:00:00,10.90,10.80,11.00,96.50,96.30,96.70,11.10,11.60
3614,5/30/2004 0:00:00,12/30/1899 13:00:00,11.10,10.90,11.20,96.50,96.30,96.70,11.10,11.80
3615,5/30/2004 0:00:00,12/30/1899 14:00:00,11.10,10.90,11.20,96.60,96.30,96.70,11.10,11.80
3616,5/30/2004 0:00:00,12/30/1899 15:00:00,10.90,10.90,11.00,96.60,96.30,96.70,11.10,11.80
3617,5/30/2004 0:00:00,12/30/1899 16:00:00,11.10,10.90,11.20,96.60,96.30,96.70,11.10,11.90
3618,5/30/2004 0:00:00,12/30/1899 17:00:00,11.10,11.00,11.20,96.70,96.30,96.70,11.10,11.90
3619,5/30/2004 0:00:00,12/30/1899 18:00:00,10.90,10.80,11.10,96.70,96.30,96.80,11.00,11.90
3620,5/30/2004 0:00:00,12/30/1899 19:00:00,10.80,10.70,10.80,96.50,96.30,96.80,11.00,11.90
3621,5/30/2004 0:00:00,12/30/1899 20:00:00,10.90,10.80,10.90,96.40,96.30,96.70,11.00,11.90
3622,5/30/2004 0:00:00,12/30/1899 21:00:00,11.00,10.90,11.00,96.40,96.30,96.70,11.00,11.80
3623,5/30/2004 0:00:00,12/30/1899 22:00:00,10.80,10.60,11.10,96.30,96.30,96.70,10.90,11.80
3624,5/30/2004 0:00:00,12/30/1899 23:00:00,10.60,10.50,10.70,96.30,96.20,96.30,10.90,11.80
3625,5/31/2004 0:00:00,12/30/1899 0:00:00,10.80,10.70,10.90,96.30,96.20,96.30,11.00,11.60
3626,5/31/2004 0:00:00,12/30/1899 1:00:00,10.90,10.80,10.90,96.30,96.20,96.50,11.00,11.60
3627,5/31/2004 0:00:00,12/30/1899 2:00:00,10.90,10.90,11.00,96.20,96.20,96.50,11.00,11.60
3628,5/31/2004 0:00:00,12/30/1899 3:00:00,10.90,10.80,10.90,96.20,96.20,96.50,11.00,11.60
3629,5/31/2004 0:00:00,12/30/1899 4:00:00,10.90,10.80,10.90,96.20,96.00,96.30,11.00,11.50
3630,5/31/2004 0:00:00,12/30/1899 5:00:00,10.90,10.80,10.90,96.20,95.80,96.30,11.00,11.50
3631,5/31/2004 0:00:00,12/30/1899 6:00:00,10.90,10.80,10.90,96.10,95.80,96.30,11.00,11.50
3632,5/31/2004 0:00:00,12/30/1899 7:00:00,10.90,10.80,10.90,96.00,95.80,96.20,10.90,11.40
3633,5/31/2004 0:00:00,12/30/1899 8:00:00,10.80,10.70,10.90,96.00,95.80,96.20,10.90,11.50
3634,5/31/2004 0:00:00,12/30/1899 9:00:00,11.00,10.90,11.20,96.00,95.70,96.20,11.00,11.50
3635,5/31/2004 0:00:00,12/30/1899 10:00:00,11.30,11.10,11.40,96.10,95.80,96.30,11.10,11.60
3636,5/31/2004 0:00:00,12/30/1899 11:00:00,11.40,11.30,11.50,96.20,96.00,96.50,11.20,11.60
3637,5/31/2004 0:00:00,12/30/1899 12:00:00,11.40,11.40,11.50,96.40,96.20,96.70,11.20,11.80
3638,5/31/2004 0:00:00,12/30/1899 13:00:00,11.40,11.40,11.50,96.50,96.30,96.80,11.30,11.90
3639,5/31/2004 0:00:00,12/30/1899 14:00:00,11.50,11.40,11.60,96.70,96.50,96.80,11.40,11.90
3640,5/31/2004 0:00:00,12/30/1899 15:00:00,11.60,11.50,11.60,96.90,96.70,97.00,11.50,12.20
3641,5/31/2004 0:00:00,12/30/1899 16:00:00,11.60,11.50,11.70,97.10,96.80,97.30,11.70,12.30
3642,5/31/2004 0:00:00,12/30/1899 17:00:00,11.60,11.50,11.70,97.30,97.20,97.50,11.60,12.30
3643,5/31/2004 0:00:00,12/30/1899 18:00:00,11.50,11.30,11.70,97.50,97.20,97.60,11.60,12.30
3644,5/31/2004 0:00:00,12/30/1899 19:00:00,11.30,11.10,11.40,97.50,97.30,97.60,11.50,12.30
3645,5/31/2004 0:00:00,12/30/1899 20:00:00,11.10,11.00,11.30,97.40,97.30,97.50,11.50,12.20
3646,5/31/2004 0:00:00,12/30/1899 21:00:00,11.10,11.10,11.30,97.30,97.20,97.50,11.50,12.20
3647,5/31/2004 0:00:00,12/30/1899 22:00:00,11.20,11.10,11.30,97.30,97.20,97.50,11.40,12.20
3648,5/31/2004 0:00:00,12/30/1899 23:00:00,11.20,11.10,11.30,97.30,97.00,97.30,11.40,12.00
3649,6/1/2004 0:00:00,12/30/1899 0:00:00,11.20,11.10,11.30,97.20,97.00,97.30,11.30,12.00
3650,6/1/2004 0:00:00,12/30/1899 1:00:00,11.10,11.00,11.10,97.20,97.00,97.30,11.20,12.00
3651,6/1/2004 0:00:00,12/30/1899 2:00:00,10.90,10.90,11.00,97.00,96.80,97.20,11.10,11.90
3652,6/1/2004 0:00:00,12/30/1899 3:00:00,10.90,10.80,11.00,96.90,96.70,97.00,11.10,11.90
3653,6/1/2004 0:00:00,12/30/1899 4:00:00,10.70,10.60,10.90,96.60,96.30,96.80,11.10,11.90
3654,6/1/2004 0:00:00,12/30/1899 5:00:00,10.60,10.50,10.70,96.40,96.20,96.50,11.10,11.80
3655,6/1/2004 0:00:00,12/30/1899 6:00:00,10.70,10.60,10.70,96.30,96.20,96.30,11.10,11.80
3656,6/1/2004 0:00:00,12/30/1899 7:00:00,10.70,10.70,10.80,96.20,96.00,96.30,11.10,11.80
3657,6/1/2004 0:00:00,12/30/1899 8:00:00,10.80,10.70,10.90,96.10,95.80,96.30,11.20,11.80
3658,6/1/2004 0:00:00,12/30/1899 9:00:00,10.80,10.20,10.90,96.10,95.80,96.30,11.20,11.80
3659,6/1/2004 0:00:00,12/30/1899 10:00:00,10.80,10.70,10.90,96.10,96.00,96.30,11.20,11.80
3660,6/1/2004 0:00:00,12/30/1899 11:00:00,10.80,10.70,10.90,96.20,96.00,96.30,11.20,11.90
3661,6/1/2004 0:00:00,12/30/1899 12:00:00,10.80,10.70,10.90,96.20,96.00,96.30,11.20,11.90
3662,6/1/2004 0:00:00,12/30/1899 13:00:00,10.90,10.80,10.90,96.20,96.00,96.30,11.30,12.00
3663,6/1/2004 0:00:00,12/30/1899 14:00:00,10.90,10.80,11.00,96.20,96.00,96.30,11.20,12.20
3664,6/1/2004 0:00:00,12/30/1899 15:00:00,11.00,10.90,11.10,96.20,96.00,96.30,11.30,12.30
3665,6/1/2004 0:00:00,12/30/1899 16:00:00,11.20,11.00,11.30,96.30,96.00,96.70,11.40,12.60
3666,6/1/2004 0:00:00,12/30/1899 17:00:00,11.10,10.90,11.30,96.50,96.30,96.70,11.30,12.70
3667,6/1/2004 0:00:00,12/30/1899 18:00:00,10.90,10.80,11.00,96.50,96.20,96.70,11.20,12.70
3668,6/1/2004 0:00:00,12/30/1899 19:00:00,10.80,10.70,10.90,96.40,96.20,96.70,11.10,12.80
3669,6/1/2004 0:00:00,12/30/1899 20:00:00,10.70,10.70,10.90,96.30,96.00,96.50,11.10,13.00
3670,6/1/2004 0:00:00,12/30/1899 21:00:00,10.90,10.80,10.90,96.20,96.00,96.30,11.10,13.10
3671,6/1/2004 0:00:00,12/30/1899 22:00:00,10.80,10.60,11.00,96.20,95.90,96.30,11.10,13.10
3672,6/1/2004 0:00:00,12/30/1899 23:00:00,10.70,10.60,10.70,96.00,95.70,96.20,11.00,13.10
3673,6/2/2004 0:00:00,12/30/1899 0:00:00,10.70,10.60,10.80,95.90,95.70,96.00,11.10,13.00
3674,6/2/2004 0:00:00,12/30/1899 1:00:00,10.90,10.70,10.90,95.90,95.70,96.20,11.10,13.00
3675,6/2/2004 0:00:00,12/30/1899 2:00:00,10.90,10.80,10.90,95.90,95.70,96.00,11.10,13.00
3676,6/2/2004 0:00:00,12/30/1899 3:00:00,10.80,10.70,10.90,95.90,95.70,96.00,11.10,12.80
3677,6/2/2004 0:00:00,12/30/1899 4:00:00,10.70,10.70,10.80,95.90,95.70,96.00,11.10,12.80
3678,6/2/2004 0:00:00,12/30/1899 5:00:00,10.80,10.70,10.90,95.80,95.50,96.00,11.10,12.80
3679,6/2/2004 0:00:00,12/30/1899 6:00:00,10.80,10.70,10.90,95.80,95.50,96.00,11.10,12.70
3680,6/2/2004 0:00:00,12/30/1899 7:00:00,10.90,10.80,11.00,95.70,95.50,95.90,11.20,12.70
3681,6/2/2004 0:00:00,12/30/1899 8:00:00,10.90,10.90,11.00,95.70,95.50,95.90,11.20,12.70
3682,6/2/2004 0:00:00,12/30/1899 9:00:00,10.80,10.70,11.00,95.80,95.50,96.00,11.20,12.70
3683,6/2/2004 0:00:00,12/30/1899 10:00:00,10.70,10.70,10.80,95.90,70.20,96.00,11.30,12.80
3684,6/2/2004 0:00:00,12/30/1899 11:00:00,10.80,10.70,10.90,95.80,95.70,96.00,11.20,12.80
3685,6/2/2004 0:00:00,12/30/1899 12:00:00,10.90,10.80,11.00,95.80,95.50,96.00,11.20,13.00
3686,6/2/2004 0:00:00,12/30/1899 13:00:00,10.90,10.80,11.00,95.90,95.70,96.20,11.20,13.10
3687,6/2/2004 0:00:00,12/30/1899 14:00:00,10.90,10.70,11.00,96.00,95.70,96.20,11.20,13.40
3688,6/2/2004 0:00:00,12/30/1899 15:00:00,10.80,10.70,10.90,95.90,95.70,96.20,11.10,13.50
3689,6/2/2004 0:00:00,12/30/1899 16:00:00,10.70,10.70,10.90,95.90,95.50,96.00,11.10,13.80
3690,6/2/2004 0:00:00,12/30/1899 17:00:00,10.70,10.60,10.80,95.80,95.50,96.00,11.00,13.90
3691,6/2/2004 0:00:00,12/30/1899 18:00:00,10.80,10.70,10.90,95.80,95.50,96.00,11.10,13.90
3692,6/2/2004 0:00:00,12/30/1899 19:00:00,10.90,10.70,10.90,95.80,95.50,96.00,11.10,13.90
3693,6/2/2004 0:00:00,12/30/1899 20:00:00,10.90,10.80,10.90,95.80,95.50,96.00,11.10,13.90
3694,6/2/2004 0:00:00,12/30/1899 21:00:00,10.90,10.80,10.90,95.80,95.50,95.90,11.10,13.90
3695,6/2/2004 0:00:00,12/30/1899 22:00:00,10.90,10.80,11.00,95.70,95.50,95.90,11.10,13.80
3696,6/2/2004 0:00:00,12/30/1899 23:00:00,10.90,10.90,11.00,95.70,95.40,95.90,11.10,13.80
3697,6/3/2004 0:00:00,12/30/1899 0:00:00,11.00,10.90,11.10,95.70,95.40,95.90,11.10,13.80
3698,6/3/2004 0:00:00,12/30/1899 1:00:00,10.90,10.80,10.90,95.60,95.40,95.90,11.10,13.80
3699,6/3/2004 0:00:00,12/30/1899 2:00:00,10.90,10.80,10.90,95.70,95.40,95.90,11.10,13.80
3700,6/3/2004 0:00:00,12/30/1899 3:00:00,10.90,10.80,10.90,95.60,95.40,95.90,11.10,13.60
3701,6/3/2004 0:00:00,12/30/1899 4:00:00,11.00,10.90,11.10,95.70,90.40,95.90,11.20,13.60
3702,6/3/2004 0:00:00,12/30/1899 5:00:00,11.00,10.90,11.20,95.80,95.50,96.00,11.20,13.60
3703,6/3/2004 0:00:00,12/30/1899 6:00:00,10.90,10.80,11.10,95.70,95.50,95.90,11.20,13.60
3704,6/3/2004 0:00:00,12/30/1899 7:00:00,10.80,10.70,10.90,95.70,95.50,95.90,11.10,13.60
3705,6/3/2004 0:00:00,12/30/1899 8:00:00,10.70,10.40,10.70,95.50,95.40,95.90,11.10,13.60
3706,6/3/2004 0:00:00,12/30/1899 9:00:00,10.40,10.40,10.50,95.40,95.20,95.70,11.00,13.60
3707,6/3/2004 0:00:00,12/30/1899 10:00:00,10.40,10.30,10.40,95.40,95.20,95.50,11.00,13.60
3708,6/3/2004 0:00:00,12/30/1899 11:00:00,10.40,10.30,10.60,95.20,95.00,95.50,11.00,13.80
3709,6/3/2004 0:00:00,12/30/1899 12:00:00,10.50,10.50,10.60,95.30,95.00,95.40,11.00,13.90
3710,6/3/2004 0:00:00,12/30/1899 13:00:00,10.60,10.50,10.70,95.30,95.00,95.50,11.00,14.00
3711,6/3/2004 0:00:00,12/30/1899 14:00:00,10.70,10.60,10.80,95.40,95.00,95.40,11.10,14.20
3712,6/3/2004 0:00:00,12/30/1899 15:00:00,10.70,10.70,10.80,95.40,95.00,95.50,11.10,14.30
3713,6/3/2004 0:00:00,12/30/1899 16:00:00,10.60,10.50,10.70,95.40,95.20,95.50,11.00,14.40
3714,6/3/2004 0:00:00,12/30/1899 17:00:00,10.60,10.50,10.70,95.40,95.20,95.50,11.00,14.60
3715,6/3/2004 0:00:00,12/30/1899 18:00:00,10.70,10.50,10.70,95.40,95.20,95.50,11.00,14.70
3716,6/3/2004 0:00:00,12/30/1899 19:00:00,10.70,10.60,10.70,95.40,95.00,95.50,11.00,14.70
3717,6/3/2004 0:00:00,12/30/1899 20:00:00,10.70,10.60,10.90,95.30,95.00,95.50,11.10,14.80
3718,6/3/2004 0:00:00,12/30/1899 21:00:00,11.00,10.90,11.10,95.50,95.20,95.70,11.10,14.80
3719,6/3/2004 0:00:00,12/30/1899 22:00:00,10.90,10.70,11.00,95.40,95.20,95.70,11.00,14.80
3720,6/3/2004 0:00:00,12/30/1899 23:00:00,10.60,10.50,10.90,95.20,95.10,95.50,10.90,14.70
3721,6/4/2004 0:00:00,12/30/1899 0:00:00,10.80,10.60,10.90,95.30,95.10,95.70,11.00,14.80
3722,6/4/2004 0:00:00,12/30/1899 1:00:00,10.50,10.20,10.80,95.30,95.20,95.50,11.00,14.80
3723,6/4/2004 0:00:00,12/30/1899 2:00:00,10.70,10.40,10.80,95.30,95.20,95.50,10.80,14.80
3724,6/4/2004 0:00:00,12/30/1899 3:00:00,10.50,10.20,10.70,95.20,95.00,95.40,11.00,14.80
3725,6/4/2004 0:00:00,12/30/1899 4:00:00,10.80,10.70,10.90,95.30,95.20,95.50,11.10,14.80
3726,6/4/2004 0:00:00,12/30/1899 5:00:00,10.70,10.40,10.90,95.40,95.20,95.50,10.90,14.70
3727,6/4/2004 0:00:00,12/30/1899 6:00:00,10.40,10.30,10.50,95.30,95.00,95.50,10.90,14.70
3728,6/4/2004 0:00:00,12/30/1899 7:00:00,10.70,10.50,10.70,95.20,95.00,95.50,11.00,14.60
3729,6/4/2004 0:00:00,12/30/1899 8:00:00,10.80,10.70,10.90,95.20,95.00,95.40,11.10,14.60
3730,6/4/2004 0:00:00,12/30/1899 9:00:00,10.90,10.70,10.90,95.40,95.20,95.40,11.20,14.60
3731,6/4/2004 0:00:00,12/30/1899 10:00:00,10.90,10.70,11.00,95.40,95.20,95.50,11.10,14.70
3732,6/4/2004 0:00:00,12/30/1899 11:00:00,10.50,10.40,10.70,95.40,95.20,95.50,11.10,14.70
3733,6/4/2004 0:00:00,12/30/1899 12:00:00,10.60,10.40,10.70,95.40,95.20,95.50,10.90,14.70
3734,6/4/2004 0:00:00,12/30/1899 13:00:00,10.60,10.40,10.70,95.20,95.00,95.50,11.10,14.80
3735,6/4/2004 0:00:00,12/30/1899 14:00:00,10.70,10.60,10.80,95.30,95.20,95.50,11.10,15.10
3736,6/4/2004 0:00:00,12/30/1899 15:00:00,10.70,10.50,10.80,95.30,95.20,95.50,11.10,15.10
3737,6/4/2004 0:00:00,12/30/1899 16:00:00,10.70,10.60,10.90,95.40,95.20,95.50,11.10,15.20
3738,6/4/2004 0:00:00,12/30/1899 17:00:00,10.60,10.40,10.80,95.30,95.20,95.50,11.10,15.40
3739,6/4/2004 0:00:00,12/30/1899 18:00:00,10.80,10.50,10.90,95.40,95.20,95.50,11.00,15.50
3740,6/4/2004 0:00:00,12/30/1899 19:00:00,10.80,10.60,10.90,95.40,95.20,95.70,11.20,15.50
3741,6/4/2004 0:00:00,12/30/1899 20:00:00,10.80,10.70,10.90,95.40,95.20,95.70,11.10,15.60
3742,6/4/2004 0:00:00,12/30/1899 21:00:00,10.90,10.70,11.00,95.40,95.20,95.70,11.10,15.90
3743,6/4/2004 0:00:00,12/30/1899 22:00:00,10.80,10.70,10.90,95.40,95.20,95.50,11.10,15.90
3744,6/4/2004 0:00:00,12/30/1899 23:00:00,10.70,10.60,10.80,95.40,95.20,95.50,11.00,15.90
3745,6/5/2004 0:00:00,12/30/1899 0:00:00,10.80,10.60,11.00,95.40,95.20,95.50,11.10,15.80
3746,6/5/2004 0:00:00,12/30/1899 1:00:00,10.90,10.90,11.00,95.40,95.20,95.50,11.20,15.80
3747,6/5/2004 0:00:00,12/30/1899 2:00:00,10.90,10.80,11.10,95.50,95.40,95.70,11.00,15.60
3748,6/5/2004 0:00:00,12/30/1899 3:00:00,10.70,10.70,10.90,95.50,95.40,95.70,11.10,15.60
3749,6/5/2004 0:00:00,12/30/1899 4:00:00,10.80,10.70,10.90,95.50,95.40,95.70,11.20,15.60
3750,6/5/2004 0:00:00,12/30/1899 5:00:00,10.90,10.80,11.00,95.60,95.40,95.90,11.20,15.50
3751,6/5/2004 0:00:00,12/30/1899 6:00:00,10.90,10.90,11.00,95.70,95.50,96.00,11.20,15.50
3752,6/5/2004 0:00:00,12/30/1899 7:00:00,10.90,10.70,11.00,95.80,95.50,96.00,11.10,15.50
3753,6/5/2004 0:00:00,12/30/1899 8:00:00,10.80,10.70,10.90,95.70,95.50,96.00,11.00,15.50
3754,6/5/2004 0:00:00,12/30/1899 9:00:00,10.70,10.70,10.80,95.70,95.50,95.90,11.10,15.50
3755,6/5/2004 0:00:00,12/30/1899 10:00:00,10.80,10.70,10.90,95.70,95.50,95.90,11.10,15.50
3756,6/5/2004 0:00:00,12/30/1899 11:00:00,10.90,10.70,10.90,95.70,95.50,95.90,11.20,15.80
3757,6/5/2004 0:00:00,12/30/1899 12:00:00,10.90,10.70,10.90,95.80,95.50,96.00,11.20,15.90
3758,6/5/2004 0:00:00,12/30/1899 13:00:00,10.80,10.70,10.90,95.90,95.70,96.20,11.10,16.00
3759,6/5/2004 0:00:00,12/30/1899 14:00:00,10.70,10.70,10.80,96.00,95.70,96.20,11.10,16.20
3760,6/5/2004 0:00:00,12/30/1899 15:00:00,10.80,10.70,10.90,96.00,95.80,96.20,11.30,16.40
3761,6/5/2004 0:00:00,12/30/1899 16:00:00,10.80,10.70,10.90,96.10,95.80,96.30,11.30,16.60
3762,6/5/2004 0:00:00,12/30/1899 17:00:00,10.90,10.80,10.90,96.20,96.00,96.50,11.20,16.60
3763,6/5/2004 0:00:00,12/30/1899 18:00:00,10.70,10.70,10.90,96.20,96.00,96.50,11.10,16.60
3764,6/5/2004 0:00:00,12/30/1899 19:00:00,10.90,10.70,11.00,96.40,96.20,96.60,11.20,16.60
3765,6/5/2004 0:00:00,12/30/1899 20:00:00,10.90,10.80,10.90,96.50,96.30,96.80,11.20,16.40
3766,6/5/2004 0:00:00,12/30/1899 21:00:00,10.70,10.70,10.90,96.50,96.30,96.80,11.10,16.40
3767,6/5/2004 0:00:00,12/30/1899 22:00:00,10.70,10.60,10.80,96.50,96.30,96.60,11.10,16.30
3768,6/5/2004 0:00:00,12/30/1899 23:00:00,10.60,10.50,10.80,96.40,96.30,96.60,11.10,16.30
3769,6/6/2004 0:00:00,12/30/1899 0:00:00,10.80,10.70,10.90,96.50,96.30,96.60,11.10,16.20
3770,6/6/2004 0:00:00,12/30/1899 1:00:00,10.90,10.80,11.00,96.50,96.30,96.80,11.20,16.20
3771,6/6/2004 0:00:00,12/30/1899 2:00:00,10.90,10.90,11.00,96.70,96.50,97.00,11.20,16.20
3772,6/6/2004 0:00:00,12/30/1899 3:00:00,10.90,10.80,11.00,96.80,96.60,97.10,11.10,16.00
3773,6/6/2004 0:00:00,12/30/1899 4:00:00,10.80,10.70,10.90,96.80,96.60,97.10,11.20,16.00
3774,6/6/2004 0:00:00,12/30/1899 5:00:00,10.80,10.70,10.90,96.80,96.60,97.10,11.20,16.00
3775,6/6/2004 0:00:00,12/30/1899 6:00:00,10.80,10.70,10.90,96.90,96.60,97.10,11.10,15.90
3776,6/6/2004 0:00:00,12/30/1899 7:00:00,10.80,10.70,10.90,96.80,96.60,97.00,11.30,15.90
3777,6/6/2004 0:00:00,12/30/1899 8:00:00,10.80,10.70,10.90,96.80,96.50,97.00,11.20,15.90
3778,6/6/2004 0:00:00,12/30/1899 9:00:00,10.90,10.70,10.90,96.80,96.60,97.00,11.10,15.90
3779,6/6/2004 0:00:00,12/30/1899 10:00:00,10.80,10.70,10.90,96.90,96.60,97.00,11.10,15.90
3780,6/6/2004 0:00:00,12/30/1899 11:00:00,10.90,10.70,10.90,96.90,96.60,97.10,11.10,16.20
3781,6/6/2004 0:00:00,12/30/1899 12:00:00,10.80,10.70,10.90,96.90,96.60,97.10,11.30,16.40
3782,6/6/2004 0:00:00,12/30/1899 13:00:00,10.90,10.80,10.90,97.00,96.80,97.10,11.20,16.40
3783,6/6/2004 0:00:00,12/30/1899 14:00:00,10.90,10.80,11.00,97.00,96.80,97.10,11.20,16.60
3784,6/6/2004 0:00:00,12/30/1899 15:00:00,10.90,10.80,11.00,97.00,97.00,97.30,11.40,16.60
3785,6/6/2004 0:00:00,12/30/1899 16:00:00,11.10,10.90,11.20,97.40,97.00,97.60,11.50,16.80
3786,6/6/2004 0:00:00,12/30/1899 17:00:00,11.20,11.10,11.30,97.60,97.30,97.80,11.60,16.80
3787,6/6/2004 0:00:00,12/30/1899 18:00:00,11.10,11.10,11.30,97.70,97.50,98.00,11.70,16.80
3788,6/6/2004 0:00:00,12/30/1899 19:00:00,11.30,11.00,11.30,98.00,97.60,98.30,11.70,16.60
3789,6/6/2004 0:00:00,12/30/1899 20:00:00,10.90,10.70,11.10,98.00,97.80,98.10,11.60,16.40
3790,6/6/2004 0:00:00,12/30/1899 21:00:00,10.90,10.50,11.00,98.00,97.80,98.10,11.30,16.40
3791,6/6/2004 0:00:00,12/30/1899 22:00:00,10.70,10.50,10.70,98.00,97.60,98.10,11.40,16.30
3792,6/6/2004 0:00:00,12/30/1899 23:00:00,10.70,10.60,10.90,97.80,97.60,98.00,11.50,16.30
3793,6/7/2004 0:00:00,12/30/1899 0:00:00,10.90,10.80,11.00,97.80,97.60,98.00,11.60,16.20
3794,6/7/2004 0:00:00,12/30/1899 1:00:00,11.00,10.90,11.10,97.80,97.60,98.00,11.70,16.00
3795,6/7/2004 0:00:00,12/30/1899 2:00:00,10.80,10.60,11.00,97.80,97.50,98.00,11.50,15.90
3796,6/7/2004 0:00:00,12/30/1899 3:00:00,10.90,10.70,11.00,97.60,97.50,98.00,11.60,15.90
3797,6/7/2004 0:00:00,12/30/1899 4:00:00,10.90,10.80,11.10,97.70,97.30,98.00,11.70,15.80
3798,6/7/2004 0:00:00,12/30/1899 5:00:00,11.10,10.90,11.20,97.90,97.60,98.10,11.90,15.80
3799,6/7/2004 0:00:00,12/30/1899 6:00:00,11.20,11.10,11.30,98.00,97.60,98.10,12.20,15.80
3800,6/7/2004 0:00:00,12/30/1899 7:00:00,11.10,10.80,11.30,98.00,97.80,98.10,12.00,15.80
3801,6/7/2004 0:00:00,12/30/1899 8:00:00,11.00,10.80,11.10,98.00,97.80,98.10,12.00,15.60
3802,6/7/2004 0:00:00,12/30/1899 9:00:00,11.00,10.80,11.10,98.00,97.80,98.10,12.10,15.60
3803,6/7/2004 0:00:00,12/30/1899 10:00:00,11.10,11.00,11.10,98.00,97.80,98.10,12.20,15.90
3804,6/7/2004 0:00:00,12/30/1899 11:00:00,11.10,11.00,11.10,98.10,97.80,98.30,12.10,16.40
3805,6/7/2004 0:00:00,12/30/1899 12:00:00,11.10,11.00,11.10,98.10,98.00,98.30,12.10,16.60
3806,6/7/2004 0:00:00,12/30/1899 13:00:00,11.10,10.80,11.20,98.10,98.10,98.50,12.00,16.60
3807,6/7/2004 0:00:00,12/30/1899 14:00:00,10.90,10.80,11.00,98.10,98.00,98.30,12.10,16.60
3808,6/7/2004 0:00:00,12/30/1899 15:00:00,10.90,10.80,11.00,98.10,98.00,98.30,12.00,16.30
3809,6/7/2004 0:00:00,12/30/1899 16:00:00,10.90,10.80,11.10,98.10,98.00,98.30,12.10,16.30
3810,6/7/2004 0:00:00,12/30/1899 17:00:00,11.00,10.90,11.10,98.10,98.00,98.30,12.00,16.70
3811,6/7/2004 0:00:00,12/30/1899 18:00:00,11.00,10.80,11.10,98.00,98.00,98.30,11.90,16.80
3812,6/7/2004 0:00:00,12/30/1899 19:00:00,10.90,10.80,10.90,98.10,97.80,98.30,11.90,16.80
3813,6/7/2004 0:00:00,12/30/1899 20:00:00,11.00,10.80,11.10,98.10,98.00,98.30,12.10,17.00
3814,6/7/2004 0:00:00,12/30/1899 21:00:00,11.10,11.00,11.30,98.40,98.10,98.60,12.30,17.00
3815,6/7/2004 0:00:00,12/30/1899 22:00:00,11.10,11.00,11.30,98.50,98.30,98.80,12.20,16.80
3816,6/7/2004 0:00:00,12/30/1899 23:00:00,11.00,10.80,11.10,98.50,98.50,98.80,12.10,16.70
3817,6/8/2004 0:00:00,12/30/1899 0:00:00,10.80,10.80,11.00,98.50,98.30,98.80,12.00,16.30
3818,6/8/2004 0:00:00,12/30/1899 1:00:00,10.90,10.80,11.00,98.50,98.30,98.80,11.90,16.30
3819,6/8/2004 0:00:00,12/30/1899 2:00:00,10.80,10.60,10.90,98.50,98.30,98.60,11.80,15.90
3820,6/8/2004 0:00:00,12/30/1899 3:00:00,10.60,10.50,10.70,98.20,98.00,98.60,11.70,16.00
3821,6/8/2004 0:00:00,12/30/1899 4:00:00,10.70,10.50,10.90,98.10,97.80,98.30,11.80,16.00
3822,6/8/2004 0:00:00,12/30/1899 5:00:00,10.80,10.60,11.00,98.00,97.80,98.30,12.10,16.00
3823,6/8/2004 0:00:00,12/30/1899 6:00:00,10.80,10.40,11.10,98.00,97.80,98.30,11.70,15.90
3824,6/8/2004 0:00:00,12/30/1899 7:00:00,10.60,10.30,10.80,97.60,97.30,98.00,11.80,15.90
3825,6/8/2004 0:00:00,12/30/1899 8:00:00,10.80,10.60,11.00,97.50,97.30,97.60,12.10,15.80
3826,6/8/2004 0:00:00,12/30/1899 9:00:00,11.00,10.80,11.20,97.60,97.30,97.80,12.50,15.80
3827,6/8/2004 0:00:00,12/30/1899 10:00:00,11.30,11.10,11.40,98.00,97.60,98.30,12.90,15.60
3828,6/8/2004 0:00:00,12/30/1899 11:00:00,11.50,11.40,11.60,98.60,98.10,99.10,13.20,15.60
3829,6/8/2004 0:00:00,12/30/1899 12:00:00,11.50,11.40,11.60,99.10,98.80,99.30,13.20,16.60
3830,6/8/2004 0:00:00,12/30/1899 13:00:00,11.40,11.30,11.60,99.20,99.00,99.50,13.00,16.40
3831,6/8/2004 0:00:00,12/30/1899 14:00:00,11.30,11.20,11.40,99.10,99.00,99.50,12.90,16.20
3832,6/8/2004 0:00:00,12/30/1899 15:00:00,11.00,11.00,11.20,99.10,98.80,99.30,12.70,16.60
3833,6/8/2004 0:00:00,12/30/1899 16:00:00,11.00,10.90,11.10,98.90,98.60,99.00,12.60,16.20
3834,6/8/2004 0:00:00,12/30/1899 17:00:00,11.00,10.90,11.10,98.80,98.50,99.00,12.80,15.60
3835,6/8/2004 0:00:00,12/30/1899 18:00:00,11.20,11.10,11.30,98.90,98.60,99.10,13.00,16.30
3836,6/8/2004 0:00:00,12/30/1899 19:00:00,11.30,11.20,11.40,99.10,98.80,99.30,13.00,16.40
3837,6/8/2004 0:00:00,12/30/1899 20:00:00,11.20,11.10,11.30,99.10,98.80,99.30,12.90,16.40
3838,6/8/2004 0:00:00,12/30/1899 21:00:00,11.00,10.80,11.20,99.00,98.60,99.30,12.40,16.60
3839,6/8/2004 0:00:00,12/30/1899 22:00:00,10.80,10.60,10.80,98.60,98.30,98.80,12.40,16.60
3840,6/8/2004 0:00:00,12/30/1899 23:00:00,11.00,10.80,11.30,98.60,98.30,98.80,13.00,16.40
3841,6/9/2004 0:00:00,12/30/1899 0:00:00,11.20,11.20,11.40,98.90,98.60,99.10,13.00,16.20
3842,6/9/2004 0:00:00,12/30/1899 1:00:00,11.20,11.10,11.20,99.00,98.80,99.10,13.10,16.00
3843,6/9/2004 0:00:00,12/30/1899 2:00:00,11.20,11.10,11.30,99.00,98.80,99.10,13.00,15.80
3844,6/9/2004 0:00:00,12/30/1899 3:00:00,11.10,10.90,11.20,99.00,98.80,99.10,12.90,15.80
3845,6/9/2004 0:00:00,12/30/1899 4:00:00,10.90,10.60,11.00,98.90,98.60,99.10,12.50,15.80
3846,6/9/2004 0:00:00,12/30/1899 5:00:00,10.70,10.50,11.00,98.60,98.50,98.80,12.90,15.80
3847,6/9/2004 0:00:00,12/30/1899 6:00:00,11.20,11.00,11.20,98.80,98.60,99.10,13.20,15.80
3848,6/9/2004 0:00:00,12/30/1899 7:00:00,11.20,11.20,11.30,99.00,98.80,99.10,13.10,15.80
3849,6/9/2004 0:00:00,12/30/1899 8:00:00,11.20,11.00,11.30,99.00,98.60,99.00,13.30,15.80
3850,6/9/2004 0:00:00,12/30/1899 9:00:00,11.40,11.20,11.50,99.10,98.80,99.50,13.60,15.90
3851,6/9/2004 0:00:00,12/30/1899 10:00:00,11.40,11.40,11.40,99.30,99.10,99.50,13.60,15.90
3852,6/9/2004 0:00:00,12/30/1899 11:00:00,11.50,11.40,11.60,99.40,99.30,99.60,13.70,16.30
3853,6/9/2004 0:00:00,12/30/1899 12:00:00,11.50,11.40,11.60,99.50,99.30,99.80,13.70,17.00
3854,6/9/2004 0:00:00,12/30/1899 13:00:00,11.50,11.40,11.60,99.60,99.30,100.00,13.70,15.90
3855,6/9/2004 0:00:00,12/30/1899 14:00:00,11.50,11.40,11.60,99.80,99.60,100.00,13.70,15.80
3856,6/9/2004 0:00:00,12/30/1899 15:00:00,11.50,11.40,11.60,99.70,99.50,100.00,13.90,15.90
3857,6/9/2004 0:00:00,12/30/1899 16:00:00,11.50,11.20,11.60,99.90,99.60,100.10,13.40,16.10
3858,6/9/2004 0:00:00,12/30/1899 17:00:00,11.30,11.20,11.40,99.90,99.60,100.00,13.70,16.30
3859,6/9/2004 0:00:00,12/30/1899 18:00:00,11.20,11.10,11.50,99.80,99.50,100.00,13.20,16.10
3860,6/9/2004 0:00:00,12/30/1899 19:00:00,11.30,11.00,11.40,99.40,99.10,99.80,13.50,15.50
3861,6/9/2004 0:00:00,12/30/1899 20:00:00,11.50,11.30,11.60,99.40,99.10,99.80,13.80,15.40
3862,6/9/2004 0:00:00,12/30/1899 21:00:00,11.50,11.40,11.60,99.50,99.50,99.60,13.70,15.70
3863,6/9/2004 0:00:00,12/30/1899 22:00:00,11.60,11.40,11.60,99.60,99.30,99.80,13.80,15.80
3864,6/9/2004 0:00:00,12/30/1899 23:00:00,11.30,11.00,11.50,99.50,99.30,99.80,13.40,15.80
3865,6/10/2004 0:00:00,12/30/1899 0:00:00,11.00,11.00,11.20,99.30,99.10,99.50,13.40,15.80
3866,6/10/2004 0:00:00,12/30/1899 1:00:00,11.10,11.00,11.20,99.30,99.00,99.50,13.50,15.70
3867,6/10/2004 0:00:00,12/30/1899 2:00:00,11.20,11.10,11.30,99.40,99.10,99.60,13.60,15.50
3868,6/10/2004 0:00:00,12/30/1899 3:00:00,11.30,11.20,11.40,99.50,99.30,99.60,13.50,15.40
3869,6/10/2004 0:00:00,12/30/1899 4:00:00,11.20,11.20,11.30,99.50,99.30,99.60,13.40,15.40
3870,6/10/2004 0:00:00,12/30/1899 5:00:00,11.20,11.10,11.30,99.50,99.30,99.60,13.20,15.30
3871,6/10/2004 0:00:00,12/30/1899 6:00:00,11.20,11.00,11.20,99.50,99.10,99.80,13.60,15.30
3872,6/10/2004 0:00:00,12/30/1899 7:00:00,11.20,11.20,11.30,99.60,99.30,99.80,13.60,15.10
3873,6/10/2004 0:00:00,12/30/1899 8:00:00,11.20,11.10,11.40,99.60,99.30,99.60,13.70,15.10
3874,6/10/2004 0:00:00,12/30/1899 9:00:00,11.20,11.00,11.40,99.50,99.30,99.60,13.30,15.10
3875,6/10/2004 0:00:00,12/30/1899 10:00:00,11.20,11.00,11.30,99.50,99.30,99.60,13.60,15.10
3876,6/10/2004 0:00:00,12/30/1899 11:00:00,11.20,11.20,11.30,99.40,99.30,99.60,13.60,14.60
3877,6/10/2004 0:00:00,12/30/1899 12:00:00,11.20,11.20,11.20,99.40,99.10,99.60,13.70,14.60
3878,6/10/2004 0:00:00,12/30/1899 13:00:00,11.30,11.20,11.40,99.50,99.30,99.80,13.90,14.90
3879,6/10/2004 0:00:00,12/30/1899 14:00:00,11.40,11.30,11.40,99.50,99.30,99.80,14.00,14.90
3880,6/10/2004 0:00:00,12/30/1899 15:00:00,11.40,11.30,11.40,99.60,99.30,99.80,13.90,15.10
3881,6/10/2004 0:00:00,12/30/1899 16:00:00,11.30,11.20,11.40,99.40,99.10,99.60,13.70,15.00
3882,6/10/2004 0:00:00,12/30/1899 17:00:00,11.10,11.00,11.20,99.20,99.10,99.50,13.70,15.00
3883,6/10/2004 0:00:00,12/30/1899 18:00:00,11.20,11.00,11.20,99.10,99.00,99.50,13.80,15.00
3884,6/10/2004 0:00:00,12/30/1899 19:00:00,11.30,11.20,11.30,99.10,99.00,99.30,13.80,15.00
3885,6/10/2004 0:00:00,12/30/1899 20:00:00,11.30,11.20,11.30,99.10,99.00,99.30,13.90,14.90
3886,6/10/2004 0:00:00,12/30/1899 21:00:00,11.30,11.20,11.30,99.10,99.00,99.30,13.90,14.90
3887,6/10/2004 0:00:00,12/30/1899 22:00:00,11.20,11.10,11.30,99.00,98.80,99.30,13.80,14.90
3888,6/10/2004 0:00:00,12/30/1899 23:00:00,11.20,11.10,11.20,99.00,98.80,99.10,13.80,14.70
3889,6/11/2004 0:00:00,12/30/1899 0:00:00,,,,,,,,
3890,6/11/2004 0:00:00,12/30/1899 1:00:00,,,,,,,,
3891,6/11/2004 0:00:00,12/30/1899 2:00:00,,,,,,,,
3892,6/11/2004 0:00:00,12/30/1899 3:00:00,,,,,,,,
3893,6/11/2004 0:00:00,12/30/1899 4:00:00,,,,,,,,
3894,6/11/2004 0:00:00,12/30/1899 5:00:00,,,,,,,,
3895,6/11/2004 0:00:00,12/30/1899 6:00:00,,,,,,,,
3896,6/11/2004 0:00:00,12/30/1899 7:00:00,,,,,,,,
3897,6/11/2004 0:00:00,12/30/1899 8:00:00,,,,,,,,
3898,6/11/2004 0:00:00,12/30/1899 9:00:00,,,,,,,,
3899,6/11/2004 0:00:00,12/30/1899 10:00:00,,,,,,,,
3900,6/11/2004 0:00:00,12/30/1899 11:00:00,,,,,,,,
3901,6/11/2004 0:00:00,12/30/1899 12:00:00,,,,,,,,
3902,6/11/2004 0:00:00,12/30/1899 13:00:00,,,,,,,,
3903,6/11/2004 0:00:00,12/30/1899 14:00:00,,,,,,,,
3904,6/11/2004 0:00:00,12/30/1899 15:00:00,,,,,,,,
3905,6/11/2004 0:00:00,12/30/1899 16:00:00,,,,,,,,
3906,6/11/2004 0:00:00,12/30/1899 17:00:00,,,,,,,,
3907,6/11/2004 0:00:00,12/30/1899 18:00:00,,,,,,,,
3908,6/11/2004 0:00:00,12/30/1899 19:00:00,,,,,,,,
3909,6/11/2004 0:00:00,12/30/1899 20:00:00,,,,,,,,
3910,6/11/2004 0:00:00,12/30/1899 21:00:00,,,,,,,,
3911,6/11/2004 0:00:00,12/30/1899 22:00:00,,,,,,,,
3912,6/11/2004 0:00:00,12/30/1899 23:00:00,,,,,,,,
3913,6/12/2004 0:00:00,12/30/1899 0:00:00,11.30,11.20,11.40,98.50,98.30,98.60,14.00,14.70
3914,6/12/2004 0:00:00,12/30/1899 1:00:00,11.40,11.30,11.50,98.50,98.30,98.60,14.10,14.70
3915,6/12/2004 0:00:00,12/30/1899 2:00:00,11.30,11.20,11.50,98.50,98.30,98.60,14.00,14.70
3916,6/12/2004 0:00:00,12/30/1899 3:00:00,11.10,10.90,11.30,98.30,98.10,98.50,13.70,14.70
3917,6/12/2004 0:00:00,12/30/1899 4:00:00,11.00,10.90,11.10,98.10,98.00,98.50,13.90,14.70
3918,6/12/2004 0:00:00,12/30/1899 5:00:00,11.10,11.00,11.20,98.10,98.00,98.30,13.90,14.60
3919,6/12/2004 0:00:00,12/30/1899 6:00:00,11.10,11.10,11.20,98.10,98.00,98.30,14.00,14.60
3920,6/12/2004 0:00:00,12/30/1899 7:00:00,11.10,10.90,11.20,98.10,97.80,98.30,14.00,14.60
3921,6/12/2004 0:00:00,12/30/1899 8:00:00,11.00,10.90,11.20,98.00,97.80,98.10,13.90,14.70
3922,6/12/2004 0:00:00,12/30/1899 9:00:00,11.00,10.90,11.20,97.90,97.80,98.10,14.00,14.70
3923,6/12/2004 0:00:00,12/30/1899 10:00:00,11.00,10.90,11.20,97.90,97.80,98.00,14.00,15.00
3924,6/12/2004 0:00:00,12/30/1899 11:00:00,11.10,11.00,11.10,97.90,85.00,98.00,14.10,15.10
3925,6/12/2004 0:00:00,12/30/1899 12:00:00,10.90,10.90,11.10,98.00,97.80,98.00,14.00,15.20
3926,6/12/2004 0:00:00,12/30/1899 13:00:00,10.90,10.80,11.00,97.90,81.90,98.00,14.00,15.20
3927,6/12/2004 0:00:00,12/30/1899 14:00:00,10.80,10.70,11.00,97.80,97.60,98.00,14.10,15.20
3928,6/12/2004 0:00:00,12/30/1899 15:00:00,10.90,10.90,11.00,97.80,97.60,98.00,14.10,15.20
3929,6/12/2004 0:00:00,12/30/1899 16:00:00,11.10,10.90,11.10,97.80,97.60,98.00,14.20,15.20
3930,6/12/2004 0:00:00,12/30/1899 17:00:00,11.10,11.10,11.20,97.80,97.60,98.00,14.20,15.40
3931,6/12/2004 0:00:00,12/30/1899 18:00:00,11.10,10.80,11.20,97.80,97.60,98.00,14.00,15.40
3932,6/12/2004 0:00:00,12/30/1899 19:00:00,10.90,10.80,11.00,97.60,79.30,97.80,13.90,15.20
3933,6/12/2004 0:00:00,12/30/1899 20:00:00,10.80,10.80,10.90,97.60,97.50,97.80,13.90,15.20
3934,6/12/2004 0:00:00,12/30/1899 21:00:00,10.80,10.60,10.90,97.50,97.30,97.80,13.80,15.10
3935,6/12/2004 0:00:00,12/30/1899 22:00:00,10.70,10.60,10.80,97.50,97.30,97.60,13.70,15.10
3936,6/12/2004 0:00:00,12/30/1899 23:00:00,10.60,10.50,10.60,97.30,97.30,97.50,13.70,15.10
3937,6/13/2004 0:00:00,12/30/1899 0:00:00,10.50,10.40,10.60,97.30,97.20,97.30,13.60,15.00
3938,6/13/2004 0:00:00,12/30/1899 1:00:00,10.50,10.40,10.60,97.20,97.00,97.30,13.70,15.00
3939,6/13/2004 0:00:00,12/30/1899 2:00:00,10.50,10.40,10.60,97.20,97.00,97.30,13.60,15.00
3940,6/13/2004 0:00:00,12/30/1899 3:00:00,10.40,10.20,10.50,97.00,96.80,97.20,13.60,15.00
3941,6/13/2004 0:00:00,12/30/1899 4:00:00,10.30,10.20,10.40,96.90,96.80,97.10,13.60,14.80
3942,6/13/2004 0:00:00,12/30/1899 5:00:00,10.40,10.30,10.50,96.80,96.70,97.00,13.70,14.80
3943,6/13/2004 0:00:00,12/30/1899 6:00:00,10.40,10.40,10.60,96.80,96.70,97.00,13.70,14.80
3944,6/13/2004 0:00:00,12/30/1899 7:00:00,10.60,10.40,10.60,96.80,95.60,97.00,13.80,14.80
3945,6/13/2004 0:00:00,12/30/1899 8:00:00,10.50,10.40,10.60,96.70,96.50,97.00,13.60,14.80
3946,6/13/2004 0:00:00,12/30/1899 9:00:00,10.40,10.30,10.50,96.70,96.30,96.80,13.70,14.80
3947,6/13/2004 0:00:00,12/30/1899 10:00:00,10.30,10.20,10.40,96.50,96.30,96.70,13.60,14.80
3948,6/13/2004 0:00:00,12/30/1899 11:00:00,10.30,10.20,10.40,96.50,96.20,96.50,13.70,15.00
3949,6/13/2004 0:00:00,12/30/1899 12:00:00,10.50,10.40,10.60,96.40,96.30,96.70,13.80,15.10
3950,6/13/2004 0:00:00,12/30/1899 13:00:00,10.60,10.50,10.70,96.40,96.30,96.70,13.90,15.20
3951,6/13/2004 0:00:00,12/30/1899 14:00:00,10.70,10.50,10.80,96.50,96.30,96.70,14.00,15.20
3952,6/13/2004 0:00:00,12/30/1899 15:00:00,10.70,10.60,10.80,96.60,96.30,96.80,14.00,15.40
3953,6/13/2004 0:00:00,12/30/1899 16:00:00,10.70,10.40,10.80,96.60,86.00,96.70,13.80,15.50
3954,6/13/2004 0:00:00,12/30/1899 17:00:00,10.40,10.30,10.50,96.50,96.30,96.70,13.60,15.50
3955,6/13/2004 0:00:00,12/30/1899 18:00:00,10.40,10.30,10.40,96.50,96.30,96.70,13.60,15.40
3956,6/13/2004 0:00:00,12/30/1899 19:00:00,10.40,10.30,10.40,96.50,96.30,96.70,13.60,15.40
3957,6/13/2004 0:00:00,12/30/1899 20:00:00,10.40,10.30,10.50,96.50,96.20,96.70,13.70,15.40
3958,6/13/2004 0:00:00,12/30/1899 21:00:00,10.40,10.20,10.50,96.50,96.20,96.70,13.50,15.20
3959,6/13/2004 0:00:00,12/30/1899 22:00:00,10.20,10.20,10.30,96.30,96.00,96.70,13.50,15.20
3960,6/13/2004 0:00:00,12/30/1899 23:00:00,10.30,10.20,10.40,96.20,96.00,96.30,13.60,15.10
3961,6/14/2004 0:00:00,12/30/1899 0:00:00,10.40,10.20,10.40,96.10,96.00,96.30,13.50,15.00
3962,6/14/2004 0:00:00,12/30/1899 1:00:00,10.30,10.20,10.40,96.20,96.00,96.30,13.60,15.00
3963,6/14/2004 0:00:00,12/30/1899 2:00:00,10.20,10.20,10.30,96.20,96.00,96.30,13.50,15.00
3964,6/14/2004 0:00:00,12/30/1899 3:00:00,10.30,10.20,10.40,96.20,95.90,96.30,13.60,14.80
3965,6/14/2004 0:00:00,12/30/1899 4:00:00,10.30,10.20,10.40,96.20,95.90,96.30,13.50,14.80
3966,6/14/2004 0:00:00,12/30/1899 5:00:00,10.30,10.20,10.40,96.10,95.90,96.20,13.50,14.70
3967,6/14/2004 0:00:00,12/30/1899 6:00:00,10.30,10.20,10.40,96.00,95.80,96.20,13.50,14.70
3968,6/14/2004 0:00:00,12/30/1899 7:00:00,10.40,10.30,10.40,96.00,95.90,96.20,13.60,14.70
3969,6/14/2004 0:00:00,12/30/1899 8:00:00,10.40,10.30,10.40,96.00,95.90,96.20,13.60,14.80
3970,6/14/2004 0:00:00,12/30/1899 9:00:00,10.20,9.80,10.40,96.00,95.90,96.20,13.50,15.00
3971,6/14/2004 0:00:00,12/30/1899 10:00:00,10.20,10.10,10.20,96.00,95.90,96.20,13.50,15.10
3972,6/14/2004 0:00:00,12/30/1899 11:00:00,10.20,10.10,10.20,96.00,95.90,96.20,13.40,15.20
3973,6/14/2004 0:00:00,12/30/1899 12:00:00,10.20,10.10,10.30,95.90,95.70,96.20,13.50,15.20
3974,6/14/2004 0:00:00,12/30/1899 13:00:00,10.30,10.20,10.40,96.00,95.90,96.20,13.70,15.40
3975,6/14/2004 0:00:00,12/30/1899 14:00:00,10.30,10.20,10.40,96.00,95.90,96.20,13.60,15.50
3976,6/14/2004 0:00:00,12/30/1899 15:00:00,10.40,10.30,10.60,96.00,77.90,96.30,13.70,15.60
3977,6/14/2004 0:00:00,12/30/1899 16:00:00,10.60,10.40,10.70,96.20,96.00,96.50,13.80,15.80
3978,6/14/2004 0:00:00,12/30/1899 17:00:00,10.60,10.60,10.80,96.30,96.20,96.50,13.70,15.90
3979,6/14/2004 0:00:00,12/30/1899 18:00:00,10.60,10.60,10.70,96.30,96.20,96.50,13.60,15.60
3980,6/14/2004 0:00:00,12/30/1899 19:00:00,10.50,10.40,10.70,96.20,81.20,96.50,13.40,15.80
3981,6/14/2004 0:00:00,12/30/1899 20:00:00,10.60,10.40,10.80,96.20,96.20,96.50,13.70,15.60
3982,6/14/2004 0:00:00,12/30/1899 21:00:00,10.80,10.60,10.80,96.50,96.20,96.70,13.70,15.50
3983,6/14/2004 0:00:00,12/30/1899 22:00:00,10.80,10.70,10.80,96.50,96.30,96.70,13.80,15.40
3984,6/14/2004 0:00:00,12/30/1899 23:00:00,10.70,10.60,10.80,96.40,96.30,96.70,13.60,15.20
3985,6/15/2004 0:00:00,12/30/1899 0:00:00,10.60,10.60,10.70,96.30,96.20,96.50,13.60,15.10
3986,6/15/2004 0:00:00,12/30/1899 1:00:00,10.60,10.40,10.60,96.30,96.20,96.50,13.50,15.10
3987,6/15/2004 0:00:00,12/30/1899 2:00:00,10.40,10.40,10.60,96.30,96.00,96.50,13.60,15.10
3988,6/15/2004 0:00:00,12/30/1899 3:00:00,10.60,10.50,10.70,96.30,96.00,96.50,13.70,15.00
3989,6/15/2004 0:00:00,12/30/1899 4:00:00,10.60,10.60,10.70,96.30,96.20,96.50,13.70,15.00
3990,6/15/2004 0:00:00,12/30/1899 5:00:00,10.70,10.60,10.80,96.30,96.20,96.50,13.80,14.80
3991,6/15/2004 0:00:00,12/30/1899 6:00:00,10.60,10.40,10.80,96.30,96.00,96.50,13.40,14.80
3992,6/15/2004 0:00:00,12/30/1899 7:00:00,10.50,10.40,10.60,96.20,96.00,96.30,13.60,14.80
3993,6/15/2004 0:00:00,12/30/1899 8:00:00,10.60,10.50,10.70,96.30,96.00,96.30,13.70,14.80
3994,6/15/2004 0:00:00,12/30/1899 9:00:00,10.60,10.60,10.70,96.30,96.00,96.50,13.80,15.00
3995,6/15/2004 0:00:00,12/30/1899 10:00:00,10.70,10.60,10.80,96.30,96.20,96.50,13.80,15.10
3996,6/15/2004 0:00:00,12/30/1899 11:00:00,10.80,10.70,10.80,96.30,96.20,96.50,13.70,15.20
3997,6/15/2004 0:00:00,12/30/1899 12:00:00,10.70,10.60,10.80,96.30,96.20,96.50,13.60,15.40
3998,6/15/2004 0:00:00,12/30/1899 13:00:00,10.80,10.60,10.90,96.30,96.30,96.70,13.80,15.80
3999,6/15/2004 0:00:00,12/30/1899 14:00:00,10.90,10.80,11.10,96.50,96.30,96.80,13.90,15.90
4000,6/15/2004 0:00:00,12/30/1899 15:00:00,11.10,10.90,11.20,96.70,96.50,96.80,14.00,16.20
4001,6/15/2004 0:00:00,12/30/1899 16:00:00,11.10,11.10,11.30,96.80,96.50,97.00,14.10,16.60
4002,6/15/2004 0:00:00,12/30/1899 17:00:00,11.30,11.20,11.40,97.00,96.80,97.30,14.20,16.30
4003,6/15/2004 0:00:00,12/30/1899 18:00:00,11.30,11.10,11.40,97.20,97.00,97.30,14.00,16.20
4004,6/15/2004 0:00:00,12/30/1899 19:00:00,11.00,10.80,11.30,97.10,96.80,97.20,13.70,16.00
4005,6/15/2004 0:00:00,12/30/1899 20:00:00,10.90,10.80,11.00,96.80,96.70,97.20,13.80,15.90
4006,6/15/2004 0:00:00,12/30/1899 21:00:00,10.90,10.80,11.00,96.80,96.50,97.00,13.70,15.60
4007,6/15/2004 0:00:00,12/30/1899 22:00:00,10.90,10.80,11.10,96.70,96.50,97.00,14.00,15.40
4008,6/15/2004 0:00:00,12/30/1899 23:00:00,11.10,11.00,11.20,96.70,96.50,96.80,14.10,15.10
4009,6/16/2004 0:00:00,12/30/1899 0:00:00,11.10,10.90,11.20,96.70,96.50,96.80,13.90,15.00
4010,6/16/2004 0:00:00,12/30/1899 1:00:00,10.90,10.60,11.00,96.60,96.40,96.80,13.70,14.80
4011,6/16/2004 0:00:00,12/30/1899 2:00:00,10.80,10.70,10.90,96.50,96.20,96.50,13.60,14.80
4012,6/16/2004 0:00:00,12/30/1899 3:00:00,10.90,10.70,11.00,96.40,96.20,96.50,13.80,14.70
4013,6/16/2004 0:00:00,12/30/1899 4:00:00,11.10,11.00,11.20,96.50,96.40,96.70,13.90,14.70
4014,6/16/2004 0:00:00,12/30/1899 5:00:00,11.10,10.90,11.20,96.50,96.40,96.70,13.90,14.60
4015,6/16/2004 0:00:00,12/30/1899 6:00:00,11.10,11.00,11.20,96.50,96.20,96.70,13.80,14.60
4016,6/16/2004 0:00:00,12/30/1899 7:00:00,11.10,11.00,11.30,96.50,96.20,96.70,14.00,14.40
4017,6/16/2004 0:00:00,12/30/1899 8:00:00,11.30,11.10,11.40,96.70,96.40,96.70,14.10,14.30
4018,6/16/2004 0:00:00,12/30/1899 9:00:00,11.20,10.80,11.40,96.70,96.50,96.80,14.00,14.60
4019,6/16/2004 0:00:00,12/30/1899 10:00:00,11.20,10.70,11.40,96.70,96.50,96.80,13.90,14.80
4020,6/16/2004 0:00:00,12/30/1899 11:00:00,11.40,11.30,11.50,96.70,96.50,96.80,13.90,15.10
4021,6/16/2004 0:00:00,12/30/1899 12:00:00,11.40,11.20,11.50,96.80,96.70,97.00,13.90,15.60
4022,6/16/2004 0:00:00,12/30/1899 13:00:00,11.20,11.20,11.30,96.80,96.70,97.00,13.90,15.90
4023,6/16/2004 0:00:00,12/30/1899 14:00:00,11.30,11.20,11.40,96.80,96.70,97.20,13.90,16.20
4024,6/16/2004 0:00:00,12/30/1899 15:00:00,11.40,11.20,11.40,97.00,96.80,97.30,13.90,16.20
4025,6/16/2004 0:00:00,12/30/1899 16:00:00,11.40,11.30,11.50,97.20,96.80,97.30,14.10,16.30
4026,6/16/2004 0:00:00,12/30/1899 17:00:00,11.50,11.40,11.60,97.20,97.20,97.50,14.10,16.40
4027,6/16/2004 0:00:00,12/30/1899 18:00:00,11.60,11.50,11.70,97.40,97.20,97.70,14.30,16.40
4028,6/16/2004 0:00:00,12/30/1899 19:00:00,11.80,11.70,11.90,97.60,97.30,97.80,14.50,16.20
4029,6/16/2004 0:00:00,12/30/1899 20:00:00,11.80,11.70,11.90,97.70,97.50,98.00,14.50,15.80
4030,6/16/2004 0:00:00,12/30/1899 21:00:00,11.90,11.70,11.90,97.70,97.70,98.00,14.50,15.60
4031,6/16/2004 0:00:00,12/30/1899 22:00:00,11.80,11.70,11.90,97.80,97.70,98.00,14.40,15.40
4032,6/16/2004 0:00:00,12/30/1899 23:00:00,11.60,11.50,11.70,97.70,97.50,97.80,14.30,15.10
4033,6/17/2004 0:00:00,12/30/1899 0:00:00,11.60,11.50,11.70,97.60,97.30,97.80,14.30,15.00
4034,6/17/2004 0:00:00,12/30/1899 1:00:00,11.70,11.50,11.80,97.60,97.50,97.80,14.30,15.00
4035,6/17/2004 0:00:00,12/30/1899 2:00:00,11.70,11.60,11.80,97.60,97.50,97.80,14.30,14.80
4036,6/17/2004 0:00:00,12/30/1899 3:00:00,11.70,11.70,11.80,97.70,97.50,97.80,14.30,14.70
4037,6/17/2004 0:00:00,12/30/1899 4:00:00,11.70,11.60,11.80,97.70,97.50,97.80,14.20,14.60
4038,6/17/2004 0:00:00,12/30/1899 5:00:00,11.70,11.60,11.70,97.70,97.50,97.80,14.20,14.60
4039,6/17/2004 0:00:00,12/30/1899 6:00:00,11.60,11.50,11.70,97.70,97.30,97.80,14.10,14.40
4040,6/17/2004 0:00:00,12/30/1899 7:00:00,11.70,11.60,11.70,97.70,97.30,97.80,14.30,14.30
4041,6/17/2004 0:00:00,12/30/1899 8:00:00,11.70,11.60,11.80,97.70,97.50,98.00,14.30,14.30
4042,6/17/2004 0:00:00,12/30/1899 9:00:00,11.80,11.70,11.90,97.70,97.50,98.00,14.40,14.60
4043,6/17/2004 0:00:00,12/30/1899 10:00:00,11.90,11.80,11.90,97.80,97.70,98.00,14.50,14.70
4044,6/17/2004 0:00:00,12/30/1899 11:00:00,11.90,11.80,12.00,97.80,97.70,98.00,14.50,15.10
4045,6/17/2004 0:00:00,12/30/1899 12:00:00,11.80,11.70,12.00,97.80,97.70,98.20,14.30,15.40
4046,6/17/2004 0:00:00,12/30/1899 13:00:00,11.70,11.50,11.70,97.80,97.70,98.00,14.20,15.50
4047,6/17/2004 0:00:00,12/30/1899 14:00:00,11.60,11.50,11.80,97.80,97.70,98.00,14.20,15.60
4048,6/17/2004 0:00:00,12/30/1899 15:00:00,11.80,11.70,11.90,97.90,97.70,98.10,14.30,16.00
4049,6/17/2004 0:00:00,12/30/1899 16:00:00,11.90,11.70,11.90,98.00,97.80,98.10,14.30,16.40
4050,6/17/2004 0:00:00,12/30/1899 17:00:00,12.00,11.90,12.10,98.00,97.80,98.30,14.50,17.50
4051,6/17/2004 0:00:00,12/30/1899 18:00:00,12.10,12.00,12.20,98.20,98.00,98.50,14.50,17.50
4052,6/17/2004 0:00:00,12/30/1899 19:00:00,12.10,12.00,12.20,98.40,98.20,98.60,14.50,17.40
4053,6/17/2004 0:00:00,12/30/1899 20:00:00,12.10,12.00,12.20,98.30,98.20,98.50,14.50,17.10
4054,6/17/2004 0:00:00,12/30/1899 21:00:00,12.10,12.10,12.20,98.30,98.20,98.50,14.50,17.00
4055,6/17/2004 0:00:00,12/30/1899 22:00:00,12.10,11.90,12.20,98.20,98.20,98.50,14.40,16.70
4056,6/17/2004 0:00:00,12/30/1899 23:00:00,11.80,11.70,12.00,98.10,97.80,98.30,14.30,16.20
4057,6/18/2004 0:00:00,12/30/1899 0:00:00,11.70,11.60,11.80,98.00,97.70,98.20,14.30,15.80
4058,6/18/2004 0:00:00,12/30/1899 1:00:00,11.80,11.70,11.90,98.00,97.80,98.20,14.30,15.20
4059,6/18/2004 0:00:00,12/30/1899 2:00:00,11.90,11.80,12.10,98.10,97.80,98.30,14.50,14.80
4060,6/18/2004 0:00:00,12/30/1899 3:00:00,12.00,11.90,12.10,98.20,98.00,98.30,14.50,14.80
4061,6/18/2004 0:00:00,12/30/1899 4:00:00,11.90,11.70,12.10,98.20,97.80,98.30,14.30,14.70
4062,6/18/2004 0:00:00,12/30/1899 5:00:00,11.80,11.70,11.90,98.20,98.00,98.30,14.30,14.70
4063,6/18/2004 0:00:00,12/30/1899 6:00:00,11.90,11.70,12.10,98.20,98.00,98.30,14.50,14.40
4064,6/18/2004 0:00:00,12/30/1899 7:00:00,12.00,11.90,12.10,98.20,98.00,98.50,14.60,14.40
4065,6/18/2004 0:00:00,12/30/1899 8:00:00,12.00,12.00,12.10,98.30,98.20,98.50,14.60,14.40
4066,6/18/2004 0:00:00,12/30/1899 9:00:00,11.80,10.70,12.10,98.40,98.20,98.80,14.40,14.60
4067,6/18/2004 0:00:00,12/30/1899 10:00:00,12.00,11.60,12.10,98.30,98.00,98.60,14.40,14.70
4068,6/18/2004 0:00:00,12/30/1899 11:00:00,11.90,11.70,12.00,98.30,98.20,98.50,14.40,15.10
4069,6/18/2004 0:00:00,12/30/1899 12:00:00,11.80,11.70,11.90,98.30,98.20,98.50,14.30,15.40
4070,6/18/2004 0:00:00,12/30/1899 13:00:00,11.80,11.70,11.90,98.30,98.20,98.50,14.30,15.50
4071,6/18/2004 0:00:00,12/30/1899 14:00:00,11.80,11.70,12.00,98.30,98.20,98.50,14.30,15.60
4072,6/18/2004 0:00:00,12/30/1899 15:00:00,11.80,11.80,11.90,98.30,98.20,98.30,14.30,15.60
4073,6/18/2004 0:00:00,12/30/1899 16:00:00,12.00,11.80,12.20,98.30,98.20,98.50,14.50,16.00
4074,6/18/2004 0:00:00,12/30/1899 17:00:00,12.10,12.10,12.20,98.40,98.30,98.60,14.50,16.00
4075,6/18/2004 0:00:00,12/30/1899 18:00:00,12.10,12.10,12.20,98.30,98.00,98.50,14.50,15.60
4076,6/18/2004 0:00:00,12/30/1899 19:00:00,12.20,12.00,12.30,98.20,98.00,98.50,14.50,15.40
4077,6/18/2004 0:00:00,12/30/1899 20:00:00,12.00,11.90,12.10,98.20,98.00,98.30,14.50,15.20
4078,6/18/2004 0:00:00,12/30/1899 21:00:00,12.00,11.90,12.10,98.30,98.00,98.50,14.30,15.10
4079,6/18/2004 0:00:00,12/30/1899 22:00:00,11.90,11.70,12.00,98.10,98.00,98.30,14.30,15.00
4080,6/18/2004 0:00:00,12/30/1899 23:00:00,11.90,11.90,12.10,98.10,97.80,98.30,14.20,14.80
4081,6/19/2004 0:00:00,12/30/1899 0:00:00,11.90,11.80,12.00,98.20,98.00,98.30,14.30,14.80
4082,6/19/2004 0:00:00,12/30/1899 1:00:00,11.90,11.80,12.00,98.20,98.00,98.30,14.40,14.60
4083,6/19/2004 0:00:00,12/30/1899 2:00:00,12.10,11.90,12.10,98.30,98.20,98.50,14.50,14.60
4084,6/19/2004 0:00:00,12/30/1899 3:00:00,12.10,11.90,12.10,98.40,98.20,98.50,14.40,14.60
4085,6/19/2004 0:00:00,12/30/1899 4:00:00,11.90,11.90,12.00,98.30,98.20,98.50,14.40,14.60
4086,6/19/2004 0:00:00,12/30/1899 5:00:00,11.90,11.90,12.00,98.30,98.30,98.50,14.50,14.60
4087,6/19/2004 0:00:00,12/30/1899 6:00:00,11.90,11.90,12.00,98.30,98.20,98.50,14.40,14.40
4088,6/19/2004 0:00:00,12/30/1899 7:00:00,11.90,11.90,12.00,98.30,98.20,98.50,14.40,14.40
4089,6/19/2004 0:00:00,12/30/1899 8:00:00,12.00,11.90,12.10,98.20,98.20,98.30,14.40,14.40
4090,6/19/2004 0:00:00,12/30/1899 9:00:00,12.00,11.90,12.10,98.20,98.00,98.30,14.40,14.40
4091,6/19/2004 0:00:00,12/30/1899 10:00:00,12.10,12.00,12.10,98.20,98.00,98.50,14.40,14.70
4092,6/19/2004 0:00:00,12/30/1899 11:00:00,12.10,12.00,12.20,98.30,98.00,98.50,14.40,15.00
4093,6/19/2004 0:00:00,12/30/1899 12:00:00,12.10,12.10,12.20,98.30,98.20,98.50,14.40,15.50
4094,6/19/2004 0:00:00,12/30/1899 13:00:00,12.10,12.00,12.10,98.30,98.30,98.50,14.40,16.00
4095,6/19/2004 0:00:00,12/30/1899 14:00:00,12.10,12.00,12.10,98.30,98.20,98.60,14.40,16.40
4096,6/19/2004 0:00:00,12/30/1899 15:00:00,12.10,11.90,12.10,98.30,98.30,98.60,14.40,17.00
4097,6/19/2004 0:00:00,12/30/1899 16:00:00,12.00,11.90,12.10,98.40,98.20,98.60,14.30,17.00
4098,6/19/2004 0:00:00,12/30/1899 17:00:00,11.90,11.80,12.00,98.30,98.20,98.50,14.30,17.20
4099,6/19/2004 0:00:00,12/30/1899 18:00:00,11.90,11.90,12.10,98.30,98.00,98.30,14.50,16.80
4100,6/19/2004 0:00:00,12/30/1899 19:00:00,12.10,11.90,12.10,98.30,98.20,98.50,14.30,16.60
4101,6/19/2004 0:00:00,12/30/1899 20:00:00,11.90,11.80,12.10,98.30,98.20,98.50,14.30,16.30
4102,6/19/2004 0:00:00,12/30/1899 21:00:00,11.70,11.50,11.90,98.20,98.00,98.30,14.20,16.20
4103,6/19/2004 0:00:00,12/30/1899 22:00:00,11.70,11.50,11.80,97.90,97.70,98.10,14.30,15.80
4104,6/19/2004 0:00:00,12/30/1899 23:00:00,11.70,11.70,11.90,97.80,97.50,98.00,14.30,15.60
4105,6/20/2004 0:00:00,12/30/1899 0:00:00,11.90,11.70,11.90,97.80,97.70,98.00,14.30,15.50
4106,6/20/2004 0:00:00,12/30/1899 1:00:00,11.70,11.70,11.80,97.90,97.70,98.00,14.30,15.50
4107,6/20/2004 0:00:00,12/30/1899 2:00:00,11.70,11.70,11.80,97.80,97.70,98.00,14.30,15.40
4108,6/20/2004 0:00:00,12/30/1899 3:00:00,11.70,11.60,11.70,97.80,97.70,98.10,14.30,15.20
4109,6/20/2004 0:00:00,12/30/1899 4:00:00,11.70,11.60,11.80,97.90,97.70,98.00,14.40,15.10
4110,6/20/2004 0:00:00,12/30/1899 5:00:00,11.80,11.70,11.80,97.90,97.70,98.10,14.40,15.00
4111,6/20/2004 0:00:00,12/30/1899 6:00:00,11.70,11.60,11.80,97.90,97.70,98.00,14.30,15.00
4112,6/20/2004 0:00:00,12/30/1899 7:00:00,11.60,11.50,11.70,97.90,97.70,98.00,14.30,14.80
4113,6/20/2004 0:00:00,12/30/1899 8:00:00,11.70,11.60,11.70,97.80,97.70,98.10,14.30,14.70
4114,6/20/2004 0:00:00,12/30/1899 9:00:00,11.70,11.70,11.70,97.90,97.70,98.10,14.30,14.70
4115,6/20/2004 0:00:00,12/30/1899 10:00:00,11.70,11.60,11.70,97.90,97.70,98.10,14.30,14.80
4116,6/20/2004 0:00:00,12/30/1899 11:00:00,11.60,11.50,11.70,97.80,97.80,98.10,14.20,15.10
4117,6/20/2004 0:00:00,12/30/1899 12:00:00,11.50,11.50,11.60,97.90,97.70,98.10,14.30,15.60
4118,6/20/2004 0:00:00,12/30/1899 13:00:00,11.70,11.50,11.80,98.00,97.70,98.10,14.50,16.40
4119,6/20/2004 0:00:00,12/30/1899 14:00:00,11.70,11.60,11.80,98.00,97.80,98.30,14.40,16.30
4120,6/20/2004 0:00:00,12/30/1899 15:00:00,11.50,11.20,11.70,98.00,97.80,98.30,14.20,16.20
4121,6/20/2004 0:00:00,12/30/1899 16:00:00,11.10,11.00,11.20,97.80,97.50,98.00,14.10,16.20
4122,6/20/2004 0:00:00,12/30/1899 17:00:00,11.20,11.10,11.40,97.50,97.30,97.80,14.20,16.20
4123,6/20/2004 0:00:00,12/30/1899 18:00:00,11.30,11.20,11.40,97.50,97.30,97.70,14.20,16.20
4124,6/20/2004 0:00:00,12/30/1899 19:00:00,11.30,11.20,11.40,97.50,97.30,97.70,14.20,16.00
4125,6/20/2004 0:00:00,12/30/1899 20:00:00,11.30,11.10,11.30,97.40,97.20,97.70,14.20,15.90
4126,6/20/2004 0:00:00,12/30/1899 21:00:00,11.40,11.20,11.60,97.40,97.20,97.50,14.40,15.80
4127,6/20/2004 0:00:00,12/30/1899 22:00:00,11.50,11.50,11.60,97.40,97.20,97.50,14.40,15.80
4128,6/20/2004 0:00:00,12/30/1899 23:00:00,11.40,11.30,11.50,97.30,97.20,97.50,14.30,15.60
4129,6/21/2004 0:00:00,12/30/1899 0:00:00,11.30,11.30,11.40,97.30,97.20,97.50,14.30,15.50
4130,6/21/2004 0:00:00,12/30/1899 1:00:00,11.30,11.30,11.40,97.30,97.20,97.50,14.30,15.40
4131,6/21/2004 0:00:00,12/30/1899 2:00:00,11.30,11.30,11.40,97.30,97.20,97.50,14.40,15.10
4132,6/21/2004 0:00:00,12/30/1899 3:00:00,11.40,11.30,11.40,97.30,97.20,97.50,14.40,15.10
4133,6/21/2004 0:00:00,12/30/1899 4:00:00,11.40,11.30,11.50,97.30,97.20,97.50,14.50,15.00
4134,6/21/2004 0:00:00,12/30/1899 5:00:00,11.50,11.40,11.60,97.40,97.20,97.50,14.50,14.80
4135,6/21/2004 0:00:00,12/30/1899 6:00:00,11.60,11.50,11.70,97.30,97.20,97.70,14.50,14.70
4136,6/21/2004 0:00:00,12/30/1899 7:00:00,11.70,11.60,11.80,97.50,97.30,97.70,14.50,14.60
4137,6/21/2004 0:00:00,12/30/1899 8:00:00,11.60,11.30,11.80,97.50,97.30,97.70,14.30,14.60
4138,6/21/2004 0:00:00,12/30/1899 9:00:00,11.30,11.20,11.50,97.30,97.30,97.70,14.30,14.60
4139,6/21/2004 0:00:00,12/30/1899 10:00:00,11.30,11.20,11.50,97.30,97.20,97.50,14.30,14.80
4140,6/21/2004 0:00:00,12/30/1899 11:00:00,11.20,11.10,11.30,97.30,97.20,97.50,14.20,15.10
4141,6/21/2004 0:00:00,12/30/1899 12:00:00,11.10,11.10,11.20,97.20,97.00,97.50,14.20,15.40
4142,6/21/2004 0:00:00,12/30/1899 13:00:00,11.10,11.00,11.30,96.90,83.90,97.30,14.20,15.80
4143,6/21/2004 0:00:00,12/30/1899 14:00:00,11.00,10.90,11.10,97.00,96.80,97.30,14.10,16.30
4144,6/21/2004 0:00:00,12/30/1899 15:00:00,11.20,11.00,11.30,97.00,96.80,97.20,14.20,17.20
4145,6/21/2004 0:00:00,12/30/1899 16:00:00,11.30,11.20,11.40,97.10,96.80,97.30,14.30,17.20
4146,6/21/2004 0:00:00,12/30/1899 17:00:00,11.40,11.30,11.60,97.20,97.00,97.30,14.30,18.00
4147,6/21/2004 0:00:00,12/30/1899 18:00:00,11.50,11.50,11.70,97.40,97.20,97.70,14.40,17.90
4148,6/21/2004 0:00:00,12/30/1899 19:00:00,11.70,11.60,11.70,97.50,97.30,97.70,14.40,17.40
4149,6/21/2004 0:00:00,12/30/1899 20:00:00,11.60,11.50,11.70,97.50,97.30,97.70,14.40,17.10
4150,6/21/2004 0:00:00,12/30/1899 21:00:00,11.60,11.50,11.70,97.70,97.30,97.80,14.30,16.80
4151,6/21/2004 0:00:00,12/30/1899 22:00:00,11.40,11.20,11.50,97.50,97.30,97.70,14.20,16.70
4152,6/21/2004 0:00:00,12/30/1899 23:00:00,11.10,11.10,11.30,97.30,97.20,97.50,14.10,16.60
4153,6/22/2004 0:00:00,12/30/1899 0:00:00,11.20,11.10,11.30,97.20,97.00,97.50,14.10,16.40
4154,6/22/2004 0:00:00,12/30/1899 1:00:00,11.30,11.20,11.30,97.20,97.00,97.50,14.10,16.30
4155,6/22/2004 0:00:00,12/30/1899 2:00:00,11.20,11.10,11.30,97.20,97.00,97.30,14.10,16.20
4156,6/22/2004 0:00:00,12/30/1899 3:00:00,11.10,11.10,11.20,97.10,97.00,97.30,14.20,15.90
4157,6/22/2004 0:00:00,12/30/1899 4:00:00,11.10,11.10,11.20,97.10,97.00,97.30,14.10,15.80
4158,6/22/2004 0:00:00,12/30/1899 5:00:00,11.20,11.10,11.30,97.00,97.00,97.30,14.20,15.80
4159,6/22/2004 0:00:00,12/30/1899 6:00:00,11.20,11.10,11.30,97.00,97.00,97.30,14.20,15.60
4160,6/22/2004 0:00:00,12/30/1899 7:00:00,11.10,11.10,11.20,97.00,96.80,97.20,14.20,15.50
4161,6/22/2004 0:00:00,12/30/1899 8:00:00,11.10,11.00,11.10,97.00,96.80,97.20,14.20,15.50
4162,6/22/2004 0:00:00,12/30/1899 9:00:00,11.10,11.00,11.10,97.00,96.80,97.20,14.10,15.50
4163,6/22/2004 0:00:00,12/30/1899 10:00:00,11.00,10.90,11.10,96.90,96.80,97.20,14.10,15.50
4164,6/22/2004 0:00:00,12/30/1899 11:00:00,11.00,10.90,11.10,96.80,96.80,97.20,14.10,15.90
4165,6/22/2004 0:00:00,12/30/1899 12:00:00,11.10,11.00,11.10,96.80,96.70,97.00,14.10,16.20
4166,6/22/2004 0:00:00,12/30/1899 13:00:00,11.10,10.90,11.10,96.80,96.70,97.00,14.10,16.70
4167,6/22/2004 0:00:00,12/30/1899 14:00:00,11.10,11.10,11.30,96.80,96.70,97.20,14.20,17.50
4168,6/22/2004 0:00:00,12/30/1899 15:00:00,11.30,11.20,11.30,97.10,96.80,97.30,14.30,17.80
4169,6/22/2004 0:00:00,12/30/1899 16:00:00,11.20,11.10,11.30,97.20,97.00,97.30,14.20,17.80
4170,6/22/2004 0:00:00,12/30/1899 17:00:00,11.10,11.10,11.30,97.20,97.00,97.50,14.20,18.00
4171,6/22/2004 0:00:00,12/30/1899 18:00:00,11.10,11.00,11.20,97.30,97.00,97.30,14.20,18.00
4172,6/22/2004 0:00:00,12/30/1899 19:00:00,11.10,11.10,11.30,97.30,97.00,97.50,14.30,18.00
4173,6/22/2004 0:00:00,12/30/1899 20:00:00,11.30,11.10,11.30,97.20,97.00,97.30,14.30,18.00
4174,6/22/2004 0:00:00,12/30/1899 21:00:00,11.30,11.10,11.30,97.20,97.00,97.30,14.30,17.90
4175,6/22/2004 0:00:00,12/30/1899 22:00:00,11.10,11.10,11.30,97.20,97.00,97.30,14.30,17.80
4176,6/22/2004 0:00:00,12/30/1899 23:00:00,11.20,11.10,11.30,97.00,96.80,97.20,14.30,17.80
4177,6/23/2004 0:00:00,12/30/1899 0:00:00,11.20,11.10,11.30,97.00,96.90,97.20,14.30,17.50
4178,6/23/2004 0:00:00,12/30/1899 1:00:00,11.20,11.10,11.30,97.00,96.70,97.20,14.30,17.40
4179,6/23/2004 0:00:00,12/30/1899 2:00:00,11.40,11.30,11.50,97.10,96.80,97.20,14.50,17.20
4180,6/23/2004 0:00:00,12/30/1899 3:00:00,11.30,11.10,11.50,97.20,96.90,97.20,14.20,17.10
4181,6/23/2004 0:00:00,12/30/1899 4:00:00,11.10,11.10,11.30,97.00,96.90,97.20,14.30,17.00
4182,6/23/2004 0:00:00,12/30/1899 5:00:00,11.30,11.10,11.40,97.10,96.80,97.30,14.40,16.80
4183,6/23/2004 0:00:00,12/30/1899 6:00:00,11.30,11.20,11.40,97.20,97.00,97.20,14.30,16.70
4184,6/23/2004 0:00:00,12/30/1899 7:00:00,11.10,11.00,11.20,97.10,97.00,97.20,14.30,16.60
4185,6/23/2004 0:00:00,12/30/1899 8:00:00,11.10,11.00,11.20,97.00,96.80,97.20,14.40,16.60
4186,6/23/2004 0:00:00,12/30/1899 9:00:00,11.10,11.10,11.20,97.00,96.80,97.00,14.30,16.60
4187,6/23/2004 0:00:00,12/30/1899 10:00:00,11.10,10.90,11.20,97.00,96.70,97.00,14.30,16.70
4188,6/23/2004 0:00:00,12/30/1899 11:00:00,11.00,10.90,11.10,96.90,96.80,97.00,14.30,17.00
4189,6/23/2004 0:00:00,12/30/1899 12:00:00,11.10,10.90,11.20,96.90,96.80,97.20,14.30,17.20
4190,6/23/2004 0:00:00,12/30/1899 13:00:00,11.10,11.10,11.20,97.00,96.80,97.20,14.30,17.40
4191,6/23/2004 0:00:00,12/30/1899 14:00:00,11.20,11.10,11.30,97.00,96.80,97.20,14.30,18.20
4192,6/23/2004 0:00:00,12/30/1899 15:00:00,11.30,11.30,11.40,97.00,96.80,97.20,14.40,18.60
4193,6/23/2004 0:00:00,12/30/1899 16:00:00,11.20,11.10,11.30,97.00,96.80,97.30,14.30,19.10
4194,6/23/2004 0:00:00,12/30/1899 17:00:00,11.00,10.70,11.20,97.00,96.80,97.20,14.10,19.40
4195,6/23/2004 0:00:00,12/30/1899 18:00:00,10.80,10.70,11.00,97.00,96.80,97.20,14.20,19.40
4196,6/23/2004 0:00:00,12/30/1899 19:00:00,11.10,10.90,11.10,97.00,96.80,97.30,14.20,19.20
4197,6/23/2004 0:00:00,12/30/1899 20:00:00,11.10,11.00,11.10,97.00,96.80,97.30,14.20,19.20
4198,6/23/2004 0:00:00,12/30/1899 21:00:00,11.10,11.00,11.10,97.00,96.80,97.30,14.20,19.10
4199,6/23/2004 0:00:00,12/30/1899 22:00:00,11.10,11.00,11.20,97.00,96.80,97.20,14.20,19.00
4200,6/23/2004 0:00:00,12/30/1899 23:00:00,11.00,10.90,11.10,96.80,96.70,97.20,14.10,18.70
4201,6/24/2004 0:00:00,12/30/1899 0:00:00,11.00,10.90,11.10,96.80,96.70,97.00,14.10,18.70
4202,6/24/2004 0:00:00,12/30/1899 1:00:00,11.00,10.90,11.10,96.80,96.70,97.00,14.20,18.40
4203,6/24/2004 0:00:00,12/30/1899 2:00:00,11.10,10.90,11.10,96.80,96.70,97.00,14.20,18.30
4204,6/24/2004 0:00:00,12/30/1899 3:00:00,11.00,10.90,11.10,96.80,96.70,97.00,14.20,18.00
4205,6/24/2004 0:00:00,12/30/1899 4:00:00,11.00,10.90,11.00,96.80,96.70,97.00,14.20,17.90
4206,6/24/2004 0:00:00,12/30/1899 5:00:00,11.00,10.90,11.10,96.80,96.50,96.80,14.30,17.80
4207,6/24/2004 0:00:00,12/30/1899 6:00:00,10.90,10.90,11.10,96.70,96.50,96.80,14.30,17.60
4208,6/24/2004 0:00:00,12/30/1899 7:00:00,10.90,10.80,11.00,96.60,96.50,96.80,14.30,17.50
4209,6/24/2004 0:00:00,12/30/1899 8:00:00,10.90,10.90,11.00,96.60,96.40,96.80,14.30,17.50
4210,6/24/2004 0:00:00,12/30/1899 9:00:00,11.00,10.90,11.10,96.60,96.50,96.80,14.40,17.50
4211,6/24/2004 0:00:00,12/30/1899 10:00:00,11.00,10.90,11.10,96.60,96.50,96.80,14.40,17.60
4212,6/24/2004 0:00:00,12/30/1899 11:00:00,11.00,11.00,11.10,96.70,96.50,96.80,14.40,17.90
4213,6/24/2004 0:00:00,12/30/1899 12:00:00,11.10,11.00,11.10,96.70,96.50,96.80,14.30,18.30
4214,6/24/2004 0:00:00,12/30/1899 13:00:00,11.10,11.00,11.10,96.70,96.50,96.90,14.30,18.70
4215,6/24/2004 0:00:00,12/30/1899 14:00:00,11.10,10.90,11.10,96.80,96.50,97.00,14.30,19.80
4216,6/24/2004 0:00:00,12/30/1899 15:00:00,10.90,10.90,11.00,96.80,96.70,97.00,14.30,21.00
4217,6/24/2004 0:00:00,12/30/1899 16:00:00,11.00,10.90,11.10,96.80,96.70,97.00,14.40,20.60
4218,6/24/2004 0:00:00,12/30/1899 17:00:00,11.00,10.90,11.10,96.80,96.50,96.80,14.30,20.40
4219,6/24/2004 0:00:00,12/30/1899 18:00:00,11.00,10.90,11.10,96.80,96.50,96.80,14.20,19.90
4220,6/24/2004 0:00:00,12/30/1899 19:00:00,11.00,10.90,11.10,96.70,96.50,96.80,14.30,19.80
4221,6/24/2004 0:00:00,12/30/1899 20:00:00,11.00,10.90,11.10,96.70,96.50,96.80,14.30,19.60
4222,6/24/2004 0:00:00,12/30/1899 21:00:00,11.10,10.90,11.10,96.70,96.40,96.80,14.30,19.40
4223,6/24/2004 0:00:00,12/30/1899 22:00:00,11.20,11.10,11.30,96.60,96.40,96.90,14.50,19.10
4224,6/24/2004 0:00:00,12/30/1899 23:00:00,11.10,10.90,11.30,96.70,96.50,96.90,14.30,18.80
4225,6/25/2004 0:00:00,12/30/1899 0:00:00,11.00,10.90,11.10,96.70,96.40,96.90,14.30,18.70
4226,6/25/2004 0:00:00,12/30/1899 1:00:00,10.90,10.80,11.00,96.70,96.40,96.80,14.30,18.40
4227,6/25/2004 0:00:00,12/30/1899 2:00:00,10.90,10.90,11.00,96.70,96.40,96.80,14.40,18.30
4228,6/25/2004 0:00:00,12/30/1899 3:00:00,10.90,10.90,11.00,96.60,96.40,96.70,14.30,18.20
4229,6/25/2004 0:00:00,12/30/1899 4:00:00,10.90,10.70,10.90,96.50,96.40,96.70,14.30,18.20
4230,6/25/2004 0:00:00,12/30/1899 5:00:00,10.90,10.80,10.90,96.50,96.40,96.70,14.40,18.00
4231,6/25/2004 0:00:00,12/30/1899 6:00:00,10.90,10.90,11.00,96.50,96.50,96.80,14.40,17.90
4232,6/25/2004 0:00:00,12/30/1899 7:00:00,11.00,10.90,11.00,96.50,96.40,96.80,14.50,17.80
4233,6/25/2004 0:00:00,12/30/1899 8:00:00,10.90,10.80,11.00,96.50,96.40,96.70,14.40,17.80
4234,6/25/2004 0:00:00,12/30/1899 9:00:00,10.80,10.60,10.90,96.50,96.20,96.70,14.30,17.90
4235,6/25/2004 0:00:00,12/30/1899 10:00:00,10.70,10.60,10.80,96.40,96.20,96.50,14.30,18.00
4236,6/25/2004 0:00:00,12/30/1899 11:00:00,10.80,10.70,10.90,96.40,96.20,96.70,14.30,18.20
4237,6/25/2004 0:00:00,12/30/1899 12:00:00,10.90,10.70,10.90,96.40,96.20,96.70,14.40,18.70
4238,6/25/2004 0:00:00,12/30/1899 13:00:00,10.90,10.90,11.00,96.50,96.20,96.70,14.30,19.10
4239,6/25/2004 0:00:00,12/30/1899 14:00:00,10.90,10.90,11.00,96.50,96.20,96.70,14.40,19.10
4240,6/25/2004 0:00:00,12/30/1899 15:00:00,11.00,10.90,11.00,96.60,96.40,96.80,14.50,19.20
4241,6/25/2004 0:00:00,12/30/1899 16:00:00,10.90,10.80,11.00,96.70,96.50,96.80,14.40,19.40
4242,6/25/2004 0:00:00,12/30/1899 17:00:00,10.90,10.90,10.90,96.70,96.50,96.80,14.50,19.20
4243,6/25/2004 0:00:00,12/30/1899 18:00:00,11.00,10.70,11.10,96.60,96.40,96.80,14.60,18.60
4244,6/25/2004 0:00:00,12/30/1899 19:00:00,10.80,10.60,11.10,96.50,96.40,96.80,14.50,18.30
4245,6/25/2004 0:00:00,12/30/1899 20:00:00,10.90,10.60,11.10,96.60,96.40,96.80,14.20,18.20
4246,6/25/2004 0:00:00,12/30/1899 21:00:00,10.40,10.10,10.70,96.50,96.20,96.70,14.40,18.20
4247,6/25/2004 0:00:00,12/30/1899 22:00:00,10.50,10.30,10.70,96.50,96.20,96.70,14.40,17.90
4248,6/25/2004 0:00:00,12/30/1899 23:00:00,10.80,10.50,10.90,96.40,96.20,96.50,14.50,17.80
4249,6/26/2004 0:00:00,12/30/1899 0:00:00,10.70,10.50,10.90,96.30,96.00,96.50,14.30,17.80
4250,6/26/2004 0:00:00,12/30/1899 1:00:00,10.70,10.60,10.80,96.40,96.00,96.70,14.30,17.80
4251,6/26/2004 0:00:00,12/30/1899 2:00:00,10.60,10.40,10.70,96.40,96.20,96.70,14.50,17.60
4252,6/26/2004 0:00:00,12/30/1899 3:00:00,10.80,10.70,10.90,96.50,96.40,96.70,14.50,17.60
4253,6/26/2004 0:00:00,12/30/1899 4:00:00,10.70,10.50,10.80,96.60,96.40,96.70,14.40,17.50
4254,6/26/2004 0:00:00,12/30/1899 5:00:00,10.50,10.30,10.50,96.50,96.20,96.70,14.40,17.40
4255,6/26/2004 0:00:00,12/30/1899 6:00:00,10.50,10.50,10.60,96.50,96.20,96.70,14.50,17.20
4256,6/26/2004 0:00:00,12/30/1899 7:00:00,10.70,10.50,10.70,96.50,96.20,96.50,14.50,17.20
4257,6/26/2004 0:00:00,12/30/1899 8:00:00,10.60,10.50,10.70,96.40,96.20,96.50,14.50,17.20
4258,6/26/2004 0:00:00,12/30/1899 9:00:00,10.60,10.50,10.70,96.40,96.20,96.50,14.40,17.50
4259,6/26/2004 0:00:00,12/30/1899 10:00:00,10.50,10.50,10.70,96.30,95.90,96.50,14.40,17.90
4260,6/26/2004 0:00:00,12/30/1899 11:00:00,10.50,10.40,10.60,96.30,96.20,96.40,14.40,18.60
4261,6/26/2004 0:00:00,12/30/1899 12:00:00,10.70,10.50,10.70,96.40,96.20,96.50,14.50,19.40
4262,6/26/2004 0:00:00,12/30/1899 13:00:00,10.70,10.60,10.80,96.40,96.20,96.50,14.50,19.90
4263,6/26/2004 0:00:00,12/30/1899 14:00:00,10.70,10.70,10.80,96.40,96.40,96.70,14.50,19.60
4264,6/26/2004 0:00:00,12/30/1899 15:00:00,10.70,10.60,10.70,96.40,96.40,96.70,14.50,19.90
4265,6/26/2004 0:00:00,12/30/1899 16:00:00,10.70,10.70,10.70,96.50,96.40,96.70,14.50,19.80
4266,6/26/2004 0:00:00,12/30/1899 17:00:00,10.80,10.70,10.90,96.60,96.40,96.80,14.50,20.00
4267,6/26/2004 0:00:00,12/30/1899 18:00:00,10.70,10.50,10.80,96.60,96.40,96.80,14.50,19.80
4268,6/26/2004 0:00:00,12/30/1899 19:00:00,10.50,10.50,10.70,96.50,96.40,96.80,14.50,19.60
4269,6/26/2004 0:00:00,12/30/1899 20:00:00,10.60,10.50,10.70,96.50,96.40,96.70,14.50,19.40
4270,6/26/2004 0:00:00,12/30/1899 21:00:00,10.70,10.60,10.70,96.40,96.20,96.70,14.50,19.20
4271,6/26/2004 0:00:00,12/30/1899 22:00:00,10.60,10.50,10.70,96.40,96.20,96.50,14.50,19.10
4272,6/26/2004 0:00:00,12/30/1899 23:00:00,10.70,10.50,10.70,96.40,96.20,96.50,14.50,19.00
4273,6/27/2004 0:00:00,12/30/1899 0:00:00,10.60,10.50,10.70,96.40,96.20,96.50,14.50,18.70
4274,6/27/2004 0:00:00,12/30/1899 1:00:00,10.60,10.50,10.70,96.40,96.20,96.50,14.50,18.60
4275,6/27/2004 0:00:00,12/30/1899 2:00:00,10.60,10.50,10.70,96.40,96.20,96.70,14.50,18.30
4276,6/27/2004 0:00:00,12/30/1899 3:00:00,10.70,10.50,10.70,96.50,96.40,96.70,14.50,18.30
4277,6/27/2004 0:00:00,12/30/1899 4:00:00,10.70,10.60,10.70,96.60,96.40,96.70,14.60,18.00
4278,6/27/2004 0:00:00,12/30/1899 5:00:00,10.70,10.60,10.80,96.70,96.50,96.80,14.60,17.90
4279,6/27/2004 0:00:00,12/30/1899 6:00:00,10.70,10.60,10.80,96.60,96.40,96.70,14.50,17.60
4280,6/27/2004 0:00:00,12/30/1899 7:00:00,10.70,10.60,10.70,96.60,96.40,96.70,14.60,17.60
4281,6/27/2004 0:00:00,12/30/1899 8:00:00,10.70,10.50,10.70,96.50,96.40,96.70,14.50,17.60
4282,6/27/2004 0:00:00,12/30/1899 9:00:00,10.70,10.60,10.70,96.40,96.20,96.70,14.50,18.00
4283,6/27/2004 0:00:00,12/30/1899 10:00:00,10.70,10.60,10.70,96.40,96.20,96.70,14.50,18.40
4284,6/27/2004 0:00:00,12/30/1899 11:00:00,10.70,10.50,10.70,96.40,96.20,96.50,14.50,19.00
4285,6/27/2004 0:00:00,12/30/1899 12:00:00,10.70,10.50,10.70,96.40,96.20,96.50,14.50,19.00
4286,6/27/2004 0:00:00,12/30/1899 13:00:00,10.70,10.60,10.70,96.40,96.20,96.70,14.50,19.90
4287,6/27/2004 0:00:00,12/30/1899 14:00:00,10.70,10.50,10.70,96.50,96.40,96.70,14.50,19.90
4288,6/27/2004 0:00:00,12/30/1899 15:00:00,10.60,10.50,10.70,96.50,96.40,96.70,14.50,20.20
4289,6/27/2004 0:00:00,12/30/1899 16:00:00,10.70,10.50,10.80,96.50,96.40,96.70,14.60,20.70
4290,6/27/2004 0:00:00,12/30/1899 17:00:00,10.70,10.50,10.70,96.50,96.20,96.70,14.50,20.20
4291,6/27/2004 0:00:00,12/30/1899 18:00:00,10.70,10.50,10.70,96.40,96.20,96.70,14.50,19.50
4292,6/27/2004 0:00:00,12/30/1899 19:00:00,10.50,10.50,10.70,96.40,96.00,96.50,14.50,19.10
4293,6/27/2004 0:00:00,12/30/1899 20:00:00,10.60,10.50,10.70,96.30,96.00,96.50,14.50,18.70
4294,6/27/2004 0:00:00,12/30/1899 21:00:00,10.60,10.50,10.70,96.30,96.00,96.50,14.50,18.60
4295,6/27/2004 0:00:00,12/30/1899 22:00:00,10.60,10.50,10.70,96.40,96.00,96.50,14.50,18.30
4296,6/27/2004 0:00:00,12/30/1899 23:00:00,10.60,10.50,10.70,96.30,96.00,96.50,14.50,17.90
4297,6/28/2004 0:00:00,12/30/1899 0:00:00,10.50,10.40,10.60,96.30,96.00,96.50,14.60,17.80
4298,6/28/2004 0:00:00,12/30/1899 1:00:00,10.50,10.40,10.50,96.30,96.00,96.50,14.60,17.60
4299,6/28/2004 0:00:00,12/30/1899 2:00:00,10.40,10.20,10.50,96.30,96.00,96.50,14.50,17.50
4300,6/28/2004 0:00:00,12/30/1899 3:00:00,10.30,10.30,10.50,96.20,96.00,96.40,14.60,17.50
4301,6/28/2004 0:00:00,12/30/1899 4:00:00,10.30,10.20,10.40,96.20,96.00,96.40,14.60,17.20
4302,6/28/2004 0:00:00,12/30/1899 5:00:00,10.30,10.20,10.30,96.20,95.90,96.40,14.60,17.10
4303,6/28/2004 0:00:00,12/30/1899 6:00:00,10.30,10.30,10.40,96.10,95.90,96.40,14.60,17.00
4304,6/28/2004 0:00:00,12/30/1899 7:00:00,10.30,10.30,10.40,96.00,95.70,96.20,14.60,17.00
4305,6/28/2004 0:00:00,12/30/1899 8:00:00,10.30,10.10,10.30,96.00,95.70,96.20,14.50,17.10
4306,6/28/2004 0:00:00,12/30/1899 9:00:00,10.20,10.00,10.30,96.00,95.70,96.20,14.50,17.40
4307,6/28/2004 0:00:00,12/30/1899 10:00:00,10.10,10.00,10.20,95.90,94.30,96.00,14.50,18.00
4308,6/28/2004 0:00:00,12/30/1899 11:00:00,10.10,10.00,10.30,95.90,95.70,96.20,14.60,18.70
4309,6/28/2004 0:00:00,12/30/1899 12:00:00,10.10,10.10,10.30,95.90,95.70,96.00,14.60,19.40
4310,6/28/2004 0:00:00,12/30/1899 13:00:00,10.20,10.10,10.30,95.90,95.70,96.00,14.70,19.90
4311,6/28/2004 0:00:00,12/30/1899 14:00:00,10.40,10.20,10.50,95.90,95.70,96.00,14.70,20.60
4312,6/28/2004 0:00:00,12/30/1899 15:00:00,10.40,10.30,10.50,95.90,95.70,96.00,14.60,20.30
4313,6/28/2004 0:00:00,12/30/1899 16:00:00,10.30,10.20,10.40,96.00,95.90,96.00,14.60,20.40
4314,6/28/2004 0:00:00,12/30/1899 17:00:00,10.20,10.10,10.30,96.00,95.90,96.00,14.60,21.00
4315,6/28/2004 0:00:00,12/30/1899 18:00:00,10.30,10.20,10.50,95.90,95.70,96.00,14.80,20.00
4316,6/28/2004 0:00:00,12/30/1899 19:00:00,10.40,10.20,10.50,96.00,95.90,96.20,14.70,19.50
4317,6/28/2004 0:00:00,12/30/1899 20:00:00,10.30,10.10,10.30,96.00,95.90,96.20,14.60,19.40
4318,6/28/2004 0:00:00,12/30/1899 21:00:00,10.10,10.00,10.20,96.00,95.70,96.00,14.50,19.00
4319,6/28/2004 0:00:00,12/30/1899 22:00:00,10.10,10.00,10.20,95.90,95.50,96.00,14.70,18.40
4320,6/28/2004 0:00:00,12/30/1899 23:00:00,10.00,10.00,10.10,95.80,95.50,96.00,14.60,18.20
4321,6/29/2004 0:00:00,12/30/1899 0:00:00,10.00,10.00,10.10,95.70,95.40,95.90,14.60,18.00
4322,6/29/2004 0:00:00,12/30/1899 1:00:00,10.00,9.90,10.00,95.50,95.40,95.70,14.70,17.90
4323,6/29/2004 0:00:00,12/30/1899 2:00:00,10.00,9.80,10.10,95.50,95.20,95.70,14.70,17.90
4324,6/29/2004 0:00:00,12/30/1899 3:00:00,10.00,9.80,10.10,95.50,95.20,95.70,14.70,17.80
4325,6/29/2004 0:00:00,12/30/1899 4:00:00,9.90,9.70,10.00,95.50,95.20,95.90,14.70,17.60
4326,6/29/2004 0:00:00,12/30/1899 5:00:00,9.90,9.80,10.00,95.40,95.20,95.50,14.70,17.50
4327,6/29/2004 0:00:00,12/30/1899 6:00:00,9.90,9.80,9.90,95.40,95.20,95.50,14.70,17.20
4328,6/29/2004 0:00:00,12/30/1899 7:00:00,9.90,9.80,10.00,95.30,95.20,95.50,14.70,17.20
4329,6/29/2004 0:00:00,12/30/1899 8:00:00,9.80,9.80,9.90,95.20,95.00,95.40,14.70,17.20
4330,6/29/2004 0:00:00,12/30/1899 9:00:00,9.90,9.80,10.00,95.20,94.90,95.40,14.70,17.80
4331,6/29/2004 0:00:00,12/30/1899 10:00:00,9.70,9.60,14.70,95.20,94.90,95.40,14.80,18.60
4332,6/29/2004 0:00:00,12/30/1899 11:00:00,9.70,9.60,9.80,95.30,95.10,95.40,14.70,19.40
4333,6/29/2004 0:00:00,12/30/1899 12:00:00,9.70,9.60,9.70,95.40,95.10,95.40,14.70,20.20
4334,6/29/2004 0:00:00,12/30/1899 13:00:00,9.60,9.60,9.70,95.40,95.20,95.50,14.80,20.30
4335,6/29/2004 0:00:00,12/30/1899 14:00:00,9.70,9.60,9.80,95.40,95.20,95.50,14.70,20.80
4336,6/29/2004 0:00:00,12/30/1899 15:00:00,9.60,9.50,9.60,95.40,95.20,95.50,14.70,22.30
4337,6/29/2004 0:00:00,12/30/1899 16:00:00,9.60,9.50,9.60,95.50,95.20,95.70,14.70,23.10
4338,6/29/2004 0:00:00,12/30/1899 17:00:00,9.50,9.40,9.60,95.50,95.40,95.70,14.70,22.30
4339,6/29/2004 0:00:00,12/30/1899 18:00:00,9.60,9.40,9.60,95.50,95.40,95.70,14.70,21.80
4340,6/29/2004 0:00:00,12/30/1899 19:00:00,9.50,9.40,9.60,95.40,95.20,95.70,14.80,21.80
4341,6/29/2004 0:00:00,12/30/1899 20:00:00,9.60,9.50,9.70,95.50,95.40,95.70,14.80,21.40
4342,6/29/2004 0:00:00,12/30/1899 21:00:00,9.60,9.50,9.70,95.50,95.20,95.70,14.90,20.80
4343,6/29/2004 0:00:00,12/30/1899 22:00:00,9.60,9.40,9.80,95.40,83.90,95.70,14.70,20.60
4344,6/29/2004 0:00:00,12/30/1899 23:00:00,9.50,9.40,9.60,95.30,95.00,95.50,14.80,20.20
4345,6/30/2004 0:00:00,12/30/1899 0:00:00,9.40,9.30,9.60,95.20,95.00,95.40,14.70,19.90
4346,6/30/2004 0:00:00,12/30/1899 1:00:00,9.30,9.20,9.40,95.00,95.00,95.40,14.70,19.60
4347,6/30/2004 0:00:00,12/30/1899 2:00:00,9.30,9.20,9.40,95.00,94.90,95.20,14.70,19.40
4348,6/30/2004 0:00:00,12/30/1899 3:00:00,9.30,9.20,9.40,95.00,94.70,95.00,14.80,19.10
4349,6/30/2004 0:00:00,12/30/1899 4:00:00,9.40,9.20,9.40,95.00,94.70,95.00,14.80,18.70
4350,6/30/2004 0:00:00,12/30/1899 5:00:00,9.20,9.10,9.30,95.00,94.70,95.20,14.80,18.40
4351,6/30/2004 0:00:00,12/30/1899 6:00:00,9.00,8.80,9.20,94.80,94.40,95.20,14.70,18.60
4352,6/30/2004 0:00:00,12/30/1899 7:00:00,9.20,9.10,9.20,94.60,83.20,94.90,14.80,18.30
4353,6/30/2004 0:00:00,12/30/1899 8:00:00,9.20,9.10,9.40,94.60,94.40,94.70,14.90,18.70
4354,6/30/2004 0:00:00,12/30/1899 9:00:00,9.20,9.10,9.30,94.60,94.40,94.70,14.80,19.00
4355,6/30/2004 0:00:00,12/30/1899 10:00:00,9.20,9.10,9.40,94.60,94.40,94.70,14.90,19.20
4356,6/30/2004 0:00:00,12/30/1899 11:00:00,9.30,9.20,9.40,94.70,94.60,94.90,15.00,19.90
4357,6/30/2004 0:00:00,12/30/1899 12:00:00,9.30,9.20,9.40,94.70,94.60,94.90,14.90,21.40
4358,6/30/2004 0:00:00,12/30/1899 13:00:00,9.20,9.10,9.40,94.70,94.60,94.90,15.00,23.00
4359,6/30/2004 0:00:00,12/30/1899 14:00:00,9.20,9.10,9.40,94.70,94.60,94.90,14.90,25.00
4360,6/30/2004 0:00:00,12/30/1899 15:00:00,9.20,9.10,9.30,94.80,94.60,95.00,14.90,25.10
4361,6/30/2004 0:00:00,12/30/1899 16:00:00,9.10,8.90,9.20,94.90,94.70,95.00,14.80,24.80
4362,6/30/2004 0:00:00,12/30/1899 17:00:00,9.00,8.90,9.10,94.70,94.50,95.00,14.80,24.30
4363,6/30/2004 0:00:00,12/30/1899 18:00:00,9.00,8.90,9.10,94.70,94.50,94.90,14.90,22.80
4364,6/30/2004 0:00:00,12/30/1899 19:00:00,9.00,9.00,9.20,94.60,94.40,94.90,14.90,21.50
4365,6/30/2004 0:00:00,12/30/1899 20:00:00,9.00,8.80,9.20,94.50,94.20,94.90,14.80,20.80
4366,6/30/2004 0:00:00,12/30/1899 21:00:00,8.90,8.80,9.00,94.40,94.20,94.50,14.80,20.60
4367,6/30/2004 0:00:00,12/30/1899 22:00:00,8.90,8.80,9.10,94.30,94.10,94.50,14.90,20.40
4368,6/30/2004 0:00:00,12/30/1899 23:00:00,9.10,9.00,9.20,94.20,94.10,94.40,14.90,19.80
4369,7/1/2004 0:00:00,12/30/1899 0:00:00,9.20,9.00,9.30,94.20,94.10,94.40,15.10,19.20
4370,7/1/2004 0:00:00,12/30/1899 1:00:00,9.00,8.80,9.30,94.30,94.20,94.60,14.90,19.00
4371,7/1/2004 0:00:00,12/30/1899 2:00:00,8.80,8.60,8.90,94.30,94.10,94.50,14.80,18.80
4372,7/1/2004 0:00:00,12/30/1899 3:00:00,8.60,8.50,8.70,94.00,93.70,94.20,14.80,18.70
4373,7/1/2004 0:00:00,12/30/1899 4:00:00,8.60,8.50,8.80,93.90,93.60,94.10,14.80,18.40
4374,7/1/2004 0:00:00,12/30/1899 5:00:00,8.60,8.50,8.80,93.70,93.60,93.90,14.90,18.40
4375,7/1/2004 0:00:00,12/30/1899 6:00:00,8.80,8.70,8.80,93.70,93.70,93.90,14.90,18.20
4376,7/1/2004 0:00:00,12/30/1899 7:00:00,8.90,8.70,9.00,93.70,93.70,94.10,15.00,18.00
4377,7/1/2004 0:00:00,12/30/1899 8:00:00,8.90,8.80,9.00,93.90,93.70,93.90,15.00,18.30
4378,7/1/2004 0:00:00,12/30/1899 9:00:00,8.70,8.50,8.90,93.90,93.70,93.90,14.90,18.80
4379,7/1/2004 0:00:00,12/30/1899 10:00:00,8.50,8.50,8.60,93.80,93.60,93.90,14.90,19.90
4380,7/1/2004 0:00:00,12/30/1899 11:00:00,8.60,8.50,8.70,93.70,93.60,93.90,14.90,21.20
4381,7/1/2004 0:00:00,12/30/1899 12:00:00,8.70,8.40,13.20,93.70,93.60,93.90,14.90,21.90
4382,7/1/2004 0:00:00,12/30/1899 13:00:00,8.50,8.50,8.60,93.70,82.80,93.90,14.80,23.50
4383,7/1/2004 0:00:00,12/30/1899 14:00:00,8.60,8.50,8.70,93.70,93.60,93.90,14.90,24.20
4384,7/1/2004 0:00:00,12/30/1899 15:00:00,8.50,8.40,8.60,93.80,93.60,94.00,14.90,23.80
4385,7/1/2004 0:00:00,12/30/1899 16:00:00,8.40,8.30,8.50,93.70,93.60,94.00,14.80,24.30
4386,7/1/2004 0:00:00,12/30/1899 17:00:00,8.40,8.30,8.50,93.70,93.60,93.90,14.90,23.80
4387,7/1/2004 0:00:00,12/30/1899 18:00:00,8.30,8.20,8.50,93.70,93.60,93.90,14.90,22.40
4388,7/1/2004 0:00:00,12/30/1899 19:00:00,8.40,8.30,8.40,93.70,89.90,93.90,14.90,22.00
4389,7/1/2004 0:00:00,12/30/1899 20:00:00,8.50,8.10,8.80,93.60,93.30,93.90,15.10,20.30
4390,7/1/2004 0:00:00,12/30/1899 21:00:00,8.80,8.70,9.00,93.50,93.30,93.80,15.10,20.00
4391,7/1/2004 0:00:00,12/30/1899 22:00:00,8.10,7.90,8.70,93.40,93.10,93.80,14.80,19.50
4392,7/1/2004 0:00:00,12/30/1899 23:00:00,8.10,7.90,8.20,93.10,92.90,93.40,14.80,19.10
4393,7/2/2004 0:00:00,12/30/1899 0:00:00,7.80,7.50,8.10,92.90,92.60,93.30,14.60,18.80
4394,7/2/2004 0:00:00,12/30/1899 1:00:00,7.80,7.50,8.10,92.70,92.40,92.90,14.90,18.60
4395,7/2/2004 0:00:00,12/30/1899 2:00:00,8.30,8.00,8.50,93.00,92.60,93.30,15.00,18.40
4396,7/2/2004 0:00:00,12/30/1899 3:00:00,8.50,8.40,8.60,93.20,92.90,93.40,15.10,18.30
4397,7/2/2004 0:00:00,12/30/1899 4:00:00,8.50,8.50,8.60,93.30,93.10,93.60,15.20,18.20
4398,7/2/2004 0:00:00,12/30/1899 5:00:00,8.50,8.20,8.70,93.40,93.30,93.60,15.00,18.00
4399,7/2/2004 0:00:00,12/30/1899 6:00:00,7.90,7.70,8.20,93.20,92.90,93.60,14.90,18.00
4400,7/2/2004 0:00:00,12/30/1899 7:00:00,7.90,7.90,8.00,93.10,92.90,93.20,14.90,17.80
4401,7/2/2004 0:00:00,12/30/1899 8:00:00,7.80,7.70,8.00,93.00,92.80,93.20,14.80,17.80
4402,7/2/2004 0:00:00,12/30/1899 9:00:00,8.40,6.30,20.50,93.00,92.80,94.50,14.90,17.90
4403,7/2/2004 0:00:00,12/30/1899 10:00:00,9.50,8.90,11.60,93.20,92.90,94.20,15.00,18.40
4404,7/2/2004 0:00:00,12/30/1899 11:00:00,9.00,8.90,9.20,93.20,93.10,93.40,15.20,19.90
4405,7/2/2004 0:00:00,12/30/1899 12:00:00,9.00,8.80,9.10,93.40,93.10,93.60,15.20,21.10
4406,7/2/2004 0:00:00,12/30/1899 13:00:00,8.80,8.70,8.90,93.60,93.30,93.70,15.10,21.50
4407,7/2/2004 0:00:00,12/30/1899 14:00:00,8.50,8.30,8.70,93.60,93.40,93.90,15.00,22.40
4408,7/2/2004 0:00:00,12/30/1899 15:00:00,8.30,8.10,8.30,93.50,93.20,93.70,15.00,22.70
4409,7/2/2004 0:00:00,12/30/1899 16:00:00,8.40,8.20,8.50,93.40,93.20,93.60,15.00,21.20
4410,7/2/2004 0:00:00,12/30/1899 17:00:00,8.20,8.10,8.30,93.30,93.10,93.60,15.00,20.70
4411,7/2/2004 0:00:00,12/30/1899 18:00:00,8.10,7.80,8.20,93.20,93.10,93.40,14.90,20.30
4412,7/2/2004 0:00:00,12/30/1899 19:00:00,7.60,7.50,7.90,92.90,92.60,93.40,14.90,20.00
4413,7/2/2004 0:00:00,12/30/1899 20:00:00,7.90,7.80,8.00,92.60,92.60,92.90,14.90,19.80
4414,7/2/2004 0:00:00,12/30/1899 21:00:00,7.90,7.70,8.10,92.60,92.30,92.80,14.80,19.50
4415,7/2/2004 0:00:00,12/30/1899 22:00:00,7.90,7.70,8.10,92.50,92.30,92.60,14.90,19.20
4416,7/2/2004 0:00:00,12/30/1899 23:00:00,8.20,8.00,8.40,92.50,92.30,92.90,14.90,18.80
4417,7/3/2004 0:00:00,12/30/1899 0:00:00,8.30,8.10,8.30,92.90,92.60,93.10,15.10,18.60
4418,7/3/2004 0:00:00,12/30/1899 1:00:00,8.30,8.10,8.30,93.10,92.90,93.20,15.20,18.30
4419,7/3/2004 0:00:00,12/30/1899 2:00:00,8.10,8.00,8.30,93.10,92.90,93.20,15.10,18.00
4420,7/3/2004 0:00:00,12/30/1899 3:00:00,7.90,7.70,8.10,93.10,92.80,93.20,15.00,17.90
4421,7/3/2004 0:00:00,12/30/1899 4:00:00,7.70,7.60,7.90,92.90,92.60,93.10,15.00,17.80
4422,7/3/2004 0:00:00,12/30/1899 5:00:00,7.70,7.60,7.80,92.70,92.60,92.90,15.00,17.50
4423,7/3/2004 0:00:00,12/30/1899 6:00:00,7.70,7.60,7.70,92.70,92.60,92.90,15.10,17.40
4424,7/3/2004 0:00:00,12/30/1899 7:00:00,7.80,7.70,7.90,92.60,92.60,92.90,15.10,17.40
4425,7/3/2004 0:00:00,12/30/1899 8:00:00,7.90,7.80,8.00,92.60,92.60,92.90,15.20,17.20
4426,7/3/2004 0:00:00,12/30/1899 9:00:00,7.90,7.70,8.00,92.70,92.60,92.90,15.10,16.80
4427,7/3/2004 0:00:00,12/30/1899 10:00:00,7.70,7.60,7.80,92.60,92.40,92.90,15.00,17.40
4428,7/3/2004 0:00:00,12/30/1899 11:00:00,7.60,7.50,7.70,92.60,92.40,92.70,15.00,19.00
4429,7/3/2004 0:00:00,12/30/1899 12:00:00,7.60,7.50,7.70,92.60,92.30,92.70,14.90,20.80
4430,7/3/2004 0:00:00,12/30/1899 13:00:00,7.60,7.50,7.70,92.50,92.30,92.60,14.90,21.60
4431,7/3/2004 0:00:00,12/30/1899 14:00:00,7.60,7.60,7.70,92.40,92.20,92.60,14.90,22.60
4432,7/3/2004 0:00:00,12/30/1899 15:00:00,7.70,7.60,7.80,92.50,92.20,92.60,15.00,23.50
4433,7/3/2004 0:00:00,12/30/1899 16:00:00,7.80,7.70,7.90,92.60,92.40,92.70,15.00,24.30
4434,7/3/2004 0:00:00,12/30/1899 17:00:00,7.90,7.90,8.00,92.60,92.40,92.90,15.00,23.50
4435,7/3/2004 0:00:00,12/30/1899 18:00:00,7.90,7.80,8.00,92.70,92.60,92.90,15.00,22.30
4436,7/3/2004 0:00:00,12/30/1899 19:00:00,7.80,7.70,7.90,92.70,92.40,92.90,15.00,21.40
4437,7/3/2004 0:00:00,12/30/1899 20:00:00,7.80,7.70,8.00,92.60,92.40,92.90,15.00,20.60
4438,7/3/2004 0:00:00,12/30/1899 21:00:00,7.90,7.60,8.10,92.60,92.40,92.90,15.00,19.90
4439,7/3/2004 0:00:00,12/30/1899 22:00:00,7.70,7.50,7.90,92.40,92.30,92.70,14.90,19.60
4440,7/3/2004 0:00:00,12/30/1899 23:00:00,7.60,7.50,7.70,92.40,92.10,92.60,14.90,19.40
4441,7/4/2004 0:00:00,12/30/1899 0:00:00,7.60,7.60,7.70,92.20,92.10,92.40,14.90,18.70
4442,7/4/2004 0:00:00,12/30/1899 1:00:00,7.80,7.60,7.90,92.30,92.10,92.40,15.00,18.70
4443,7/4/2004 0:00:00,12/30/1899 2:00:00,7.90,7.70,7.90,92.40,92.20,92.60,15.10,18.20
4444,7/4/2004 0:00:00,12/30/1899 3:00:00,7.90,7.70,8.10,92.40,92.20,92.60,15.20,18.00
4445,7/4/2004 0:00:00,12/30/1899 4:00:00,8.10,8.00,8.10,92.60,92.40,92.90,15.30,17.90
4446,7/4/2004 0:00:00,12/30/1899 5:00:00,8.10,7.90,8.10,92.80,92.60,92.90,15.20,17.60
4447,7/4/2004 0:00:00,12/30/1899 6:00:00,7.80,7.70,8.00,92.70,92.40,92.90,15.20,17.50
4448,7/4/2004 0:00:00,12/30/1899 7:00:00,7.70,7.60,7.90,92.60,92.40,92.70,15.10,17.40
4449,7/4/2004 0:00:00,12/30/1899 8:00:00,7.80,7.60,7.90,92.40,92.40,92.70,15.20,17.10
4450,7/4/2004 0:00:00,12/30/1899 9:00:00,7.80,7.70,7.90,92.40,92.40,92.70,15.20,17.00
4451,7/4/2004 0:00:00,12/30/1899 10:00:00,7.90,7.80,8.00,92.50,92.40,92.70,15.20,17.80
4452,7/4/2004 0:00:00,12/30/1899 11:00:00,7.90,7.80,8.00,92.60,92.40,92.70,15.20,19.80
4453,7/4/2004 0:00:00,12/30/1899 12:00:00,8.00,7.80,8.00,92.60,92.40,92.90,15.20,19.10
4454,7/4/2004 0:00:00,12/30/1899 13:00:00,8.10,7.90,8.20,92.70,92.40,92.90,15.20,19.00
4455,7/4/2004 0:00:00,12/30/1899 14:00:00,7.80,7.70,8.00,92.70,92.40,92.90,15.10,19.90
4456,7/4/2004 0:00:00,12/30/1899 15:00:00,7.80,7.70,7.90,92.60,92.40,92.70,15.10,18.80
4457,7/4/2004 0:00:00,12/30/1899 16:00:00,7.80,7.70,7.90,92.60,92.40,92.70,15.10,19.50
4458,7/4/2004 0:00:00,12/30/1899 17:00:00,7.60,7.50,7.80,92.50,92.20,92.70,15.00,19.60
4459,7/4/2004 0:00:00,12/30/1899 18:00:00,7.70,7.60,7.70,92.40,92.20,92.50,15.00,19.90
4460,7/4/2004 0:00:00,12/30/1899 19:00:00,7.60,7.50,7.70,92.30,92.20,92.50,15.00,19.60
4461,7/4/2004 0:00:00,12/30/1899 20:00:00,7.60,7.50,7.60,92.40,92.10,92.40,15.00,19.80
4462,7/4/2004 0:00:00,12/30/1899 21:00:00,7.80,7.50,7.90,92.20,92.10,92.40,15.10,19.00
4463,7/4/2004 0:00:00,12/30/1899 22:00:00,7.90,7.80,8.00,92.20,92.10,92.50,15.10,17.90
4464,7/4/2004 0:00:00,12/30/1899 23:00:00,7.70,7.50,7.90,92.20,92.10,92.40,15.10,17.10
4465,7/5/2004 0:00:00,12/30/1899 0:00:00,7.50,7.40,7.60,92.00,91.80,92.20,15.10,16.40
4466,7/5/2004 0:00:00,12/30/1899 1:00:00,7.50,7.40,7.50,91.80,91.60,92.10,15.00,17.40
4467,7/5/2004 0:00:00,12/30/1899 2:00:00,7.20,7.00,7.50,91.50,91.30,91.80,15.10,17.10
4468,7/5/2004 0:00:00,12/30/1899 3:00:00,7.60,7.40,7.90,91.40,91.30,91.80,15.10,16.70
4469,7/5/2004 0:00:00,12/30/1899 4:00:00,7.80,7.60,8.00,91.50,91.30,91.80,15.20,16.40
4470,7/5/2004 0:00:00,12/30/1899 5:00:00,7.70,7.50,8.00,91.60,91.40,91.80,15.10,16.40
4471,7/5/2004 0:00:00,12/30/1899 6:00:00,7.60,7.50,7.80,91.60,91.40,91.80,15.20,16.30
4472,7/5/2004 0:00:00,12/30/1899 7:00:00,7.90,7.70,8.10,91.60,91.30,91.90,15.30,16.20
4473,7/5/2004 0:00:00,12/30/1899 8:00:00,8.10,7.90,8.10,91.90,91.60,92.10,15.30,15.90
4474,7/5/2004 0:00:00,12/30/1899 9:00:00,8.00,7.80,8.10,91.90,91.80,92.30,15.30,15.90
4475,7/5/2004 0:00:00,12/30/1899 10:00:00,7.90,7.70,8.00,92.00,91.60,92.30,15.20,16.70
4476,7/5/2004 0:00:00,12/30/1899 11:00:00,7.80,7.80,8.00,91.90,91.80,92.10,15.20,18.80
4477,7/5/2004 0:00:00,12/30/1899 12:00:00,7.80,7.80,8.00,91.80,91.60,92.10,15.30,20.20
4478,7/5/2004 0:00:00,12/30/1899 13:00:00,8.00,7.80,8.20,92.00,91.80,92.10,15.40,20.30
4479,7/5/2004 0:00:00,12/30/1899 14:00:00,7.90,7.60,8.10,92.00,91.80,92.10,15.30,21.20
4480,7/5/2004 0:00:00,12/30/1899 15:00:00,7.60,7.40,7.70,91.80,91.60,92.10,15.30,22.20
4481,7/5/2004 0:00:00,12/30/1899 16:00:00,7.70,7.60,7.80,91.60,91.60,91.90,15.30,22.80
4482,7/5/2004 0:00:00,12/30/1899 17:00:00,7.80,7.60,8.00,91.70,91.60,91.90,15.40,24.00
4483,7/5/2004 0:00:00,12/30/1899 18:00:00,8.10,8.00,8.10,91.90,91.60,92.10,15.40,22.00
4484,7/5/2004 0:00:00,12/30/1899 19:00:00,7.90,7.60,8.10,92.00,91.80,92.10,15.30,20.20
4485,7/5/2004 0:00:00,12/30/1899 20:00:00,7.60,7.50,7.70,91.80,91.60,92.10,15.30,19.60
4486,7/5/2004 0:00:00,12/30/1899 21:00:00,7.70,7.60,8.00,91.60,91.50,91.90,15.40,18.70
4487,7/5/2004 0:00:00,12/30/1899 22:00:00,8.10,8.00,8.10,91.90,91.60,92.10,15.40,18.40
4488,7/5/2004 0:00:00,12/30/1899 23:00:00,8.00,7.80,8.10,91.90,91.60,92.00,15.30,18.30
4489,7/6/2004 0:00:00,12/30/1899 0:00:00,8.00,7.80,8.20,91.90,91.60,92.10,15.50,17.90
4490,7/6/2004 0:00:00,12/30/1899 1:00:00,8.10,8.00,8.20,92.10,91.80,92.30,15.60,17.40
4491,7/6/2004 0:00:00,12/30/1899 2:00:00,8.00,7.80,8.20,92.10,92.00,92.30,15.50,16.80
4492,7/6/2004 0:00:00,12/30/1899 3:00:00,7.90,7.80,8.00,92.10,91.80,92.30,15.50,16.40
4493,7/6/2004 0:00:00,12/30/1899 4:00:00,7.80,7.60,7.90,92.00,91.80,92.10,15.40,16.00
4494,7/6/2004 0:00:00,12/30/1899 5:00:00,7.70,7.60,7.80,91.90,91.60,92.10,15.40,15.80
4495,7/6/2004 0:00:00,12/30/1899 6:00:00,7.60,7.40,7.60,91.70,91.50,91.90,15.40,15.40
4496,7/6/2004 0:00:00,12/30/1899 7:00:00,7.70,7.60,7.90,91.60,91.50,91.80,15.50,15.20
4497,7/6/2004 0:00:00,12/30/1899 8:00:00,7.80,7.80,8.00,91.60,91.50,91.90,15.50,15.10
4498,7/6/2004 0:00:00,12/30/1899 9:00:00,7.80,7.60,7.80,91.70,91.60,91.90,15.50,15.00
4499,7/6/2004 0:00:00,12/30/1899 10:00:00,7.70,7.50,7.80,91.70,91.60,91.90,15.50,15.00
4500,7/6/2004 0:00:00,12/30/1899 11:00:00,7.60,7.50,7.60,91.80,91.50,91.90,15.40,14.80
4501,7/6/2004 0:00:00,12/30/1899 12:00:00,7.60,7.50,7.70,91.80,91.60,91.90,15.40,15.20
4502,7/6/2004 0:00:00,12/30/1899 13:00:00,7.60,7.50,7.60,91.60,91.50,91.90,15.40,15.90
4503,7/6/2004 0:00:00,12/30/1899 14:00:00,7.60,7.50,7.70,91.60,91.50,91.80,15.50,18.30
4504,7/6/2004 0:00:00,12/30/1899 15:00:00,7.70,7.60,7.80,91.60,91.50,91.90,15.50,20.20
4505,7/6/2004 0:00:00,12/30/1899 16:00:00,7.80,7.80,7.90,91.80,91.60,91.90,15.60,20.60
4506,7/6/2004 0:00:00,12/30/1899 17:00:00,7.80,7.70,7.90,91.90,91.80,92.10,15.60,20.70
4507,7/6/2004 0:00:00,12/30/1899 18:00:00,7.70,7.60,7.90,91.90,91.80,92.10,15.50,20.60
4508,7/6/2004 0:00:00,12/30/1899 19:00:00,7.60,7.50,7.70,91.90,91.80,92.10,15.50,20.40
4509,7/6/2004 0:00:00,12/30/1899 20:00:00,7.50,7.40,7.60,91.90,91.80,92.10,15.40,20.20
4510,7/6/2004 0:00:00,12/30/1899 21:00:00,7.40,7.40,7.50,91.80,91.60,92.10,15.30,19.80
4511,7/6/2004 0:00:00,12/30/1899 22:00:00,7.50,7.40,7.80,91.80,91.60,91.90,15.50,19.20
4512,7/6/2004 0:00:00,12/30/1899 23:00:00,7.80,7.60,7.90,91.90,91.60,92.20,15.50,18.70
4513,7/7/2004 0:00:00,12/30/1899 0:00:00,7.70,7.60,7.90,92.00,91.80,92.20,15.60,18.30
4514,7/7/2004 0:00:00,12/30/1899 1:00:00,7.70,7.50,7.90,92.10,91.90,92.20,15.50,17.90
4515,7/7/2004 0:00:00,12/30/1899 2:00:00,7.50,7.40,7.60,92.00,91.70,92.20,15.50,17.50
4516,7/7/2004 0:00:00,12/30/1899 3:00:00,7.40,7.20,7.50,91.90,91.60,92.10,15.50,17.10
4517,7/7/2004 0:00:00,12/30/1899 4:00:00,7.50,7.40,7.60,91.80,91.60,92.10,15.50,16.60
4518,7/7/2004 0:00:00,12/30/1899 5:00:00,7.50,7.50,7.60,91.90,91.60,92.10,15.60,16.30
4519,7/7/2004 0:00:00,12/30/1899 6:00:00,7.50,7.40,7.50,91.90,91.60,92.10,15.60,15.90
4520,7/7/2004 0:00:00,12/30/1899 7:00:00,7.50,7.40,7.60,91.90,91.70,91.90,15.60,15.50
4521,7/7/2004 0:00:00,12/30/1899 8:00:00,7.60,7.50,7.80,91.90,91.70,92.20,15.70,15.20
4522,7/7/2004 0:00:00,12/30/1899 9:00:00,7.80,7.60,7.80,92.10,91.90,92.40,15.70,15.10
4523,7/7/2004 0:00:00,12/30/1899 10:00:00,7.80,7.60,7.80,92.20,91.90,92.40,15.70,15.10
4524,7/7/2004 0:00:00,12/30/1899 11:00:00,7.80,7.60,7.80,92.30,92.10,92.50,15.70,15.10
4525,7/7/2004 0:00:00,12/30/1899 12:00:00,7.70,7.60,7.90,92.40,92.20,92.50,15.80,15.40
4526,7/7/2004 0:00:00,12/30/1899 13:00:00,7.90,7.70,8.00,92.50,92.20,92.80,15.90,17.20
4527,7/7/2004 0:00:00,12/30/1899 14:00:00,7.80,7.60,8.00,92.70,92.50,92.80,15.70,20.80
4528,7/7/2004 0:00:00,12/30/1899 15:00:00,7.70,7.60,7.90,92.80,92.70,93.00,15.90,22.00
4529,7/7/2004 0:00:00,12/30/1899 16:00:00,7.80,7.70,7.90,92.90,92.80,93.20,15.90,22.70
4530,7/7/2004 0:00:00,12/30/1899 17:00:00,7.60,7.50,7.80,92.90,92.70,93.20,15.90,21.60
4531,7/7/2004 0:00:00,12/30/1899 18:00:00,7.90,7.70,8.10,93.00,92.70,93.20,16.00,20.30
4532,7/7/2004 0:00:00,12/30/1899 19:00:00,7.50,7.10,7.90,93.00,92.50,93.30,15.80,19.40
4533,7/7/2004 0:00:00,12/30/1899 20:00:00,7.20,7.10,7.40,92.60,92.30,92.80,15.70,18.40
4534,7/7/2004 0:00:00,12/30/1899 21:00:00,7.30,7.10,7.40,92.30,92.20,92.50,15.70,17.90
4535,7/7/2004 0:00:00,12/30/1899 22:00:00,7.00,6.80,7.30,92.00,91.70,92.30,15.60,17.20
4536,7/7/2004 0:00:00,12/30/1899 23:00:00,7.00,6.70,7.30,91.60,91.40,92.00,15.70,16.70
4537,7/8/2004 0:00:00,12/30/1899 0:00:00,7.10,7.00,7.30,91.50,91.40,91.70,15.60,16.40
4538,7/8/2004 0:00:00,12/30/1899 1:00:00,7.20,7.00,7.30,91.40,91.40,91.70,15.70,15.90
4539,7/8/2004 0:00:00,12/30/1899 2:00:00,7.30,7.10,7.50,91.50,91.40,91.90,15.90,15.60
4540,7/8/2004 0:00:00,12/30/1899 3:00:00,7.60,7.50,7.70,91.80,91.70,92.00,16.00,15.10
4541,7/8/2004 0:00:00,12/30/1899 4:00:00,7.90,7.60,8.10,92.10,91.70,92.40,16.30,14.70
4542,7/8/2004 0:00:00,12/30/1899 5:00:00,8.20,8.10,8.30,92.60,92.20,92.90,16.40,14.20
4543,7/8/2004 0:00:00,12/30/1899 6:00:00,8.10,7.90,8.20,92.80,92.50,93.00,16.30,13.80
4544,7/8/2004 0:00:00,12/30/1899 7:00:00,7.90,7.70,8.00,92.70,92.40,93.00,16.30,13.40
4545,7/8/2004 0:00:00,12/30/1899 8:00:00,7.80,7.50,7.90,92.60,92.40,92.90,16.30,13.20
4546,7/8/2004 0:00:00,12/30/1899 9:00:00,7.50,7.40,7.70,92.40,92.20,92.70,16.30,13.10
4547,7/8/2004 0:00:00,12/30/1899 10:00:00,7.40,7.40,7.50,92.20,92.10,92.40,16.20,13.10
4548,7/8/2004 0:00:00,12/30/1899 11:00:00,7.50,7.40,7.70,92.10,92.10,92.20,16.20,13.20
4549,7/8/2004 0:00:00,12/30/1899 12:00:00,7.70,7.50,7.80,92.10,91.90,92.20,16.30,13.20
4550,7/8/2004 0:00:00,12/30/1899 13:00:00,7.70,7.70,7.90,92.20,91.90,92.40,16.30,16.40
4551,7/8/2004 0:00:00,12/30/1899 14:00:00,7.80,7.70,7.90,92.20,92.10,92.40,16.30,20.20
4552,7/8/2004 0:00:00,12/30/1899 15:00:00,8.00,7.90,8.20,92.40,92.10,92.50,16.60,23.60
4553,7/8/2004 0:00:00,12/30/1899 16:00:00,8.10,7.90,8.20,92.60,92.40,92.70,16.50,24.70
4554,7/8/2004 0:00:00,12/30/1899 17:00:00,7.80,7.70,8.00,92.60,92.40,92.70,16.30,24.00
4555,7/8/2004 0:00:00,12/30/1899 18:00:00,7.60,7.50,7.80,92.40,92.20,92.50,16.20,23.40
4556,7/8/2004 0:00:00,12/30/1899 19:00:00,7.60,7.50,7.90,92.40,92.20,92.40,16.30,22.80
4557,7/8/2004 0:00:00,12/30/1899 20:00:00,7.80,7.70,7.90,92.40,92.20,92.50,16.40,22.60
4558,7/8/2004 0:00:00,12/30/1899 21:00:00,7.80,7.70,8.00,92.40,92.20,92.50,16.50,22.20
4559,7/8/2004 0:00:00,12/30/1899 22:00:00,7.90,7.70,7.90,92.50,92.40,92.50,16.50,21.90
4560,7/8/2004 0:00:00,12/30/1899 23:00:00,7.80,7.60,7.90,92.40,92.20,92.50,16.60,21.50
4561,7/9/2004 0:00:00,12/30/1899 0:00:00,7.90,7.70,7.90,92.40,92.20,92.70,16.60,21.00
4562,7/9/2004 0:00:00,12/30/1899 1:00:00,7.70,7.50,7.90,92.40,92.20,92.70,16.50,20.60
4563,7/9/2004 0:00:00,12/30/1899 2:00:00,7.40,7.20,7.60,92.30,92.20,92.50,16.40,20.00
4564,7/9/2004 0:00:00,12/30/1899 3:00:00,7.30,7.20,7.40,92.30,92.10,92.40,16.40,19.60
4565,7/9/2004 0:00:00,12/30/1899 4:00:00,7.40,7.20,7.50,92.20,91.90,92.40,16.40,19.20
4566,7/9/2004 0:00:00,12/30/1899 5:00:00,7.50,7.30,7.70,92.10,91.90,92.40,16.60,18.80
4567,7/9/2004 0:00:00,12/30/1899 6:00:00,7.70,7.60,7.90,92.20,91.90,92.40,16.60,18.40
4568,7/9/2004 0:00:00,12/30/1899 7:00:00,7.90,7.70,7.90,92.30,92.10,92.40,16.70,18.30
4569,7/9/2004 0:00:00,12/30/1899 8:00:00,7.90,7.80,8.10,92.40,92.10,92.60,16.80,18.30
4570,7/9/2004 0:00:00,12/30/1899 9:00:00,8.00,8.00,8.10,92.60,92.40,92.70,16.90,18.80
4571,7/9/2004 0:00:00,12/30/1899 10:00:00,8.10,8.00,8.10,92.70,92.40,92.90,16.80,19.60
4572,7/9/2004 0:00:00,12/30/1899 11:00:00,8.10,8.00,8.10,92.70,92.60,92.90,16.80,20.30
4573,7/9/2004 0:00:00,12/30/1899 12:00:00,8.00,7.80,8.10,92.80,92.60,92.90,16.80,20.80
4574,7/9/2004 0:00:00,12/30/1899 13:00:00,7.80,7.80,7.90,92.90,92.70,93.10,16.80,21.20
4575,7/9/2004 0:00:00,12/30/1899 14:00:00,8.00,7.80,8.20,93.00,92.90,93.20,17.00,22.00
4576,7/9/2004 0:00:00,12/30/1899 15:00:00,8.20,8.10,8.30,93.20,92.90,93.40,16.90,22.20
4577,7/9/2004 0:00:00,12/30/1899 16:00:00,8.10,8.00,8.30,93.30,93.10,93.70,17.10,23.40
4578,7/9/2004 0:00:00,12/30/1899 17:00:00,8.10,8.10,8.30,93.50,93.20,93.70,17.10,23.90
4579,7/9/2004 0:00:00,12/30/1899 18:00:00,8.20,8.00,8.30,93.50,93.20,93.70,16.90,23.50
4580,7/9/2004 0:00:00,12/30/1899 19:00:00,7.90,7.70,8.10,93.20,93.10,93.50,16.90,22.80
4581,7/9/2004 0:00:00,12/30/1899 20:00:00,8.10,7.90,8.40,93.10,92.90,93.40,17.00,22.40
4582,7/9/2004 0:00:00,12/30/1899 21:00:00,8.50,8.30,8.70,93.40,93.10,93.70,17.00,22.30
4583,7/9/2004 0:00:00,12/30/1899 22:00:00,8.50,8.30,8.60,93.60,93.40,93.70,17.10,22.00
4584,7/9/2004 0:00:00,12/30/1899 23:00:00,8.50,8.50,8.60,93.70,93.40,93.90,17.00,21.80
4585,7/10/2004 0:00:00,12/30/1899 0:00:00,8.50,8.30,8.60,93.70,93.60,93.90,16.90,21.40
4586,7/10/2004 0:00:00,12/30/1899 1:00:00,8.40,8.30,8.50,93.70,93.60,93.90,17.10,21.00
4587,7/10/2004 0:00:00,12/30/1899 2:00:00,8.50,8.40,8.60,93.90,93.60,94.00,17.10,20.70
4588,7/10/2004 0:00:00,12/30/1899 3:00:00,8.60,8.50,8.70,94.00,93.70,94.20,17.20,20.40
4589,7/10/2004 0:00:00,12/30/1899 4:00:00,8.70,8.60,8.80,94.10,93.90,94.20,17.20,20.00
4590,7/10/2004 0:00:00,12/30/1899 5:00:00,8.70,8.60,8.80,94.10,93.90,94.40,17.20,19.80
4591,7/10/2004 0:00:00,12/30/1899 6:00:00,8.70,8.50,8.80,94.10,94.00,94.40,17.20,19.50
4592,7/10/2004 0:00:00,12/30/1899 7:00:00,8.60,8.60,8.80,94.20,94.00,94.40,17.20,19.40
4593,7/10/2004 0:00:00,12/30/1899 8:00:00,8.70,8.60,8.80,94.20,93.90,94.20,17.20,19.40
4594,7/10/2004 0:00:00,12/30/1899 9:00:00,8.80,8.60,8.90,94.10,93.90,94.20,17.20,19.80
4595,7/10/2004 0:00:00,12/30/1899 10:00:00,8.90,8.80,9.00,94.10,93.90,94.40,17.20,20.60
4596,7/10/2004 0:00:00,12/30/1899 11:00:00,8.90,8.80,9.00,94.10,94.10,94.40,17.30,21.20
4597,7/10/2004 0:00:00,12/30/1899 12:00:00,8.90,8.70,9.00,94.20,94.10,94.40,17.30,21.80
4598,7/10/2004 0:00:00,12/30/1899 13:00:00,8.80,8.70,8.90,94.30,94.10,94.50,17.30,22.20
4599,7/10/2004 0:00:00,12/30/1899 14:00:00,8.90,8.70,9.00,94.30,94.20,94.50,17.40,22.70
4600,7/10/2004 0:00:00,12/30/1899 15:00:00,9.10,8.90,9.20,94.50,94.20,94.70,17.50,25.10
4601,7/10/2004 0:00:00,12/30/1899 16:00:00,9.10,9.00,9.30,94.80,94.50,95.00,17.40,26.40
4602,7/10/2004 0:00:00,12/30/1899 17:00:00,9.10,8.90,9.30,94.90,94.70,95.20,17.50,25.80
4603,7/10/2004 0:00:00,12/30/1899 18:00:00,9.30,9.10,9.40,95.10,94.90,95.20,17.60,25.10
4604,7/10/2004 0:00:00,12/30/1899 19:00:00,9.30,9.10,9.50,95.10,95.00,95.40,17.70,25.00
4605,7/10/2004 0:00:00,12/30/1899 20:00:00,9.40,9.20,9.50,95.40,95.00,95.50,17.50,24.80
4606,7/10/2004 0:00:00,12/30/1899 21:00:00,9.00,8.60,9.30,95.20,94.70,95.50,17.10,24.60
4607,7/10/2004 0:00:00,12/30/1899 22:00:00,8.90,8.60,9.10,94.80,94.50,95.00,17.30,24.30
4608,7/10/2004 0:00:00,12/30/1899 23:00:00,9.10,9.00,9.10,94.70,94.50,94.90,17.20,23.90
4609,7/11/2004 0:00:00,12/30/1899 0:00:00,9.20,9.10,9.30,94.70,94.50,95.00,17.30,23.60
4610,7/11/2004 0:00:00,12/30/1899 1:00:00,9.40,9.30,9.50,94.90,94.70,95.20,17.40,23.10
4611,7/11/2004 0:00:00,12/30/1899 2:00:00,9.30,9.20,9.50,95.10,94.90,95.20,17.50,22.80
4612,7/11/2004 0:00:00,12/30/1899 3:00:00,9.20,9.10,9.40,95.20,94.90,95.20,17.50,22.60
4613,7/11/2004 0:00:00,12/30/1899 4:00:00,9.10,9.10,9.20,95.20,94.90,95.30,17.60,22.20
4614,7/11/2004 0:00:00,12/30/1899 5:00:00,9.10,8.90,9.30,95.20,94.90,95.20,17.60,21.90
4615,7/11/2004 0:00:00,12/30/1899 6:00:00,9.10,9.00,9.10,95.10,94.90,95.20,17.60,21.50
4616,7/11/2004 0:00:00,12/30/1899 7:00:00,9.20,9.10,9.30,95.00,94.90,95.20,17.60,21.40
4617,7/11/2004 0:00:00,12/30/1899 8:00:00,9.30,9.10,9.50,95.00,94.90,95.20,17.80,21.50
4618,7/11/2004 0:00:00,12/30/1899 9:00:00,9.50,9.30,9.50,95.10,94.90,95.40,17.70,21.80
4619,7/11/2004 0:00:00,12/30/1899 10:00:00,9.30,9.20,9.40,95.10,94.90,95.40,17.70,22.20
4620,7/11/2004 0:00:00,12/30/1899 11:00:00,9.30,9.20,9.30,95.00,94.70,95.20,17.70,22.80
4621,7/11/2004 0:00:00,12/30/1899 12:00:00,9.30,9.20,9.40,95.00,94.70,95.20,17.70,23.20
4622,7/11/2004 0:00:00,12/30/1899 13:00:00,9.30,9.20,9.50,95.00,94.70,95.20,17.60,23.60
4623,7/11/2004 0:00:00,12/30/1899 14:00:00,9.30,7.80,9.60,94.90,94.70,95.40,17.70,24.00
4624,7/11/2004 0:00:00,12/30/1899 15:00:00,9.50,9.30,9.60,95.00,94.70,95.20,17.70,25.80
4625,7/11/2004 0:00:00,12/30/1899 16:00:00,9.50,9.40,9.50,95.00,94.70,95.20,17.70,27.50
4626,7/11/2004 0:00:00,12/30/1899 17:00:00,9.40,9.30,9.50,94.90,94.90,95.20,17.70,26.60
4627,7/11/2004 0:00:00,12/30/1899 18:00:00,9.20,9.10,9.30,94.90,94.50,95.00,17.50,25.90
4628,7/11/2004 0:00:00,12/30/1899 19:00:00,9.20,9.10,9.40,94.80,94.50,94.90,17.70,25.60
4629,7/11/2004 0:00:00,12/30/1899 20:00:00,9.50,9.30,9.60,94.90,94.50,95.00,17.80,25.20
4630,7/11/2004 0:00:00,12/30/1899 21:00:00,9.60,9.50,9.60,94.90,94.70,95.00,17.80,25.00
4631,7/11/2004 0:00:00,12/30/1899 22:00:00,9.40,9.30,9.60,94.90,94.70,95.00,17.70,24.60
4632,7/11/2004 0:00:00,12/30/1899 23:00:00,9.30,9.30,9.50,94.70,94.60,94.90,17.60,24.20
4633,7/12/2004 0:00:00,12/30/1899 0:00:00,9.30,9.20,9.30,94.60,94.40,94.90,17.60,23.80
4634,7/12/2004 0:00:00,12/30/1899 1:00:00,9.30,9.20,9.40,94.60,94.40,94.70,17.60,23.20
4635,7/12/2004 0:00:00,12/30/1899 2:00:00,9.30,9.20,9.30,94.60,94.40,94.70,17.60,22.80
4636,7/12/2004 0:00:00,12/30/1899 3:00:00,9.30,9.20,9.40,94.50,94.20,94.60,17.70,22.30
4637,7/12/2004 0:00:00,12/30/1899 4:00:00,9.40,9.30,9.60,94.60,94.40,94.70,17.80,21.80
4638,7/12/2004 0:00:00,12/30/1899 5:00:00,9.60,9.50,9.60,94.70,94.60,94.70,17.90,21.40
4639,7/12/2004 0:00:00,12/30/1899 6:00:00,9.70,9.60,9.80,94.70,94.60,94.90,17.90,21.00
4640,7/12/2004 0:00:00,12/30/1899 7:00:00,9.80,9.60,9.80,94.80,94.60,95.00,18.00,20.60
4641,7/12/2004 0:00:00,12/30/1899 8:00:00,9.80,9.80,9.80,94.90,94.70,95.00,18.00,20.40
4642,7/12/2004 0:00:00,12/30/1899 9:00:00,9.70,8.70,9.90,95.00,82.30,95.50,17.90,21.00
4643,7/12/2004 0:00:00,12/30/1899 10:00:00,9.70,9.60,9.80,95.10,94.90,95.40,17.90,21.60
4644,7/12/2004 0:00:00,12/30/1899 11:00:00,9.80,9.70,9.90,95.10,94.90,95.40,18.00,22.40
4645,7/12/2004 0:00:00,12/30/1899 12:00:00,9.80,9.80,9.90,95.20,95.10,95.40,18.00,22.80
4646,7/12/2004 0:00:00,12/30/1899 13:00:00,9.80,9.80,10.00,95.30,95.10,95.50,18.00,23.20
4647,7/12/2004 0:00:00,12/30/1899 14:00:00,9.80,9.70,9.90,95.40,95.20,95.50,18.00,23.60
4648,7/12/2004 0:00:00,12/30/1899 15:00:00,9.70,9.60,9.80,95.40,95.20,95.50,18.00,26.30
4649,7/12/2004 0:00:00,12/30/1899 16:00:00,9.80,9.60,9.80,95.40,95.20,95.50,18.00,27.60
4650,7/12/2004 0:00:00,12/30/1899 17:00:00,9.80,9.60,9.80,95.40,95.20,95.50,18.00,26.80
4651,7/12/2004 0:00:00,12/30/1899 18:00:00,9.60,9.40,9.80,95.30,95.00,95.50,17.80,26.30
4652,7/12/2004 0:00:00,12/30/1899 19:00:00,9.60,9.40,9.80,95.20,95.00,95.40,17.80,26.20
4653,7/12/2004 0:00:00,12/30/1899 20:00:00,9.80,9.60,9.90,95.20,95.00,95.40,17.90,26.00
4654,7/12/2004 0:00:00,12/30/1899 21:00:00,9.80,9.70,9.80,95.20,95.00,95.50,18.00,25.90
4655,7/12/2004 0:00:00,12/30/1899 22:00:00,9.80,9.60,9.80,95.40,95.20,95.50,17.90,25.50
4656,7/12/2004 0:00:00,12/30/1899 23:00:00,9.70,9.50,9.80,95.30,95.00,95.50,17.80,25.10
4657,7/13/2004 0:00:00,12/30/1899 0:00:00,9.80,9.70,9.80,95.20,95.00,95.40,17.80,24.70
4658,7/13/2004 0:00:00,12/30/1899 1:00:00,9.80,9.80,9.90,95.20,95.00,95.40,17.90,24.30
4659,7/13/2004 0:00:00,12/30/1899 2:00:00,9.90,9.80,10.00,95.20,95.00,95.40,17.90,23.90
4660,7/13/2004 0:00:00,12/30/1899 3:00:00,9.80,9.80,10.00,95.20,95.00,95.40,17.80,23.50
4661,7/13/2004 0:00:00,12/30/1899 4:00:00,9.80,9.80,9.90,95.20,95.00,95.40,17.90,23.00
4662,7/13/2004 0:00:00,12/30/1899 5:00:00,9.90,9.80,10.00,95.30,95.20,95.50,17.80,22.60
4663,7/13/2004 0:00:00,12/30/1899 6:00:00,10.00,9.80,10.00,95.40,95.20,95.50,17.90,22.30
4664,7/13/2004 0:00:00,12/30/1899 7:00:00,10.00,9.90,10.00,95.40,95.40,95.70,17.90,22.20
4665,7/13/2004 0:00:00,12/30/1899 8:00:00,10.00,9.90,10.10,95.50,95.40,95.70,17.90,22.30
4666,7/13/2004 0:00:00,12/30/1899 9:00:00,10.00,9.80,10.00,95.50,95.20,95.70,17.90,22.70
4667,7/13/2004 0:00:00,12/30/1899 10:00:00,9.90,9.80,10.00,95.70,83.20,95.70,17.90,23.20
4668,7/13/2004 0:00:00,12/30/1899 11:00:00,9.90,9.80,10.00,95.70,95.50,95.90,18.00,23.60
4669,7/13/2004 0:00:00,12/30/1899 12:00:00,10.00,9.90,10.00,95.70,95.40,95.90,18.00,23.60
4670,7/13/2004 0:00:00,12/30/1899 13:00:00,10.00,9.80,10.00,95.50,95.40,95.70,18.00,23.60
4671,7/13/2004 0:00:00,12/30/1899 14:00:00,9.90,9.80,10.00,95.60,95.40,95.70,17.90,24.20
4672,7/13/2004 0:00:00,12/30/1899 15:00:00,9.80,9.70,9.90,95.70,95.40,95.70,17.90,26.60
4673,7/13/2004 0:00:00,12/30/1899 16:00:00,9.90,9.80,10.00,95.60,95.40,95.70,17.90,27.20
4674,7/13/2004 0:00:00,12/30/1899 17:00:00,10.00,9.90,10.10,95.70,95.50,95.90,18.10,26.60
4675,7/13/2004 0:00:00,12/30/1899 18:00:00,10.00,10.00,10.00,95.70,95.50,96.00,18.10,25.80
4676,7/13/2004 0:00:00,12/30/1899 19:00:00,10.00,10.00,10.10,95.90,95.70,96.00,18.10,25.50
4677,7/13/2004 0:00:00,12/30/1899 20:00:00,10.00,9.80,10.10,95.70,95.70,96.00,18.10,25.20
4678,7/13/2004 0:00:00,12/30/1899 21:00:00,10.00,10.00,10.10,95.80,95.50,95.90,18.10,25.10
4679,7/13/2004 0:00:00,12/30/1899 22:00:00,10.10,10.00,10.20,95.90,95.50,96.00,18.20,24.70
4680,7/13/2004 0:00:00,12/30/1899 23:00:00,10.10,10.00,10.20,95.90,95.50,96.00,18.20,24.40
4681,7/14/2004 0:00:00,12/30/1899 0:00:00,10.00,9.90,10.10,95.90,95.50,96.00,18.10,24.20
4682,7/14/2004 0:00:00,12/30/1899 1:00:00,9.90,9.80,10.00,95.60,95.50,96.00,18.00,23.80
4683,7/14/2004 0:00:00,12/30/1899 2:00:00,9.80,9.80,10.00,95.50,95.40,95.70,18.00,23.50
4684,7/14/2004 0:00:00,12/30/1899 3:00:00,9.90,9.80,10.00,95.50,95.40,95.70,18.00,23.10
4685,7/14/2004 0:00:00,12/30/1899 4:00:00,9.80,9.80,9.90,95.50,95.20,95.70,18.00,22.70
4686,7/14/2004 0:00:00,12/30/1899 5:00:00,9.80,9.80,9.90,95.40,95.20,95.70,18.00,22.30
4687,7/14/2004 0:00:00,12/30/1899 6:00:00,9.90,9.80,9.90,95.40,95.20,95.50,18.10,22.00
4688,7/14/2004 0:00:00,12/30/1899 7:00:00,9.80,9.70,9.90,95.40,95.10,95.50,18.10,21.80
4689,7/14/2004 0:00:00,12/30/1899 8:00:00,9.80,9.80,9.90,95.30,95.10,95.50,18.10,21.90
4690,7/14/2004 0:00:00,12/30/1899 9:00:00,9.90,9.70,9.90,95.30,95.10,95.40,18.10,22.30
4691,7/14/2004 0:00:00,12/30/1899 10:00:00,9.90,9.80,10.00,95.20,95.10,95.40,18.20,23.10
4692,7/14/2004 0:00:00,12/30/1899 11:00:00,10.00,9.90,10.00,95.30,95.10,95.50,18.10,23.60
4693,7/14/2004 0:00:00,12/30/1899 12:00:00,10.00,9.80,10.00,95.20,95.10,95.50,18.20,24.20
4694,7/14/2004 0:00:00,12/30/1899 13:00:00,9.90,9.60,10.00,95.30,95.10,95.50,18.30,24.70
4695,7/14/2004 0:00:00,12/30/1899 14:00:00,9.80,9.70,9.80,95.50,95.20,95.70,18.30,25.20
4696,7/14/2004 0:00:00,12/30/1899 15:00:00,9.80,9.80,9.90,95.50,95.40,95.70,18.30,27.60
4697,7/14/2004 0:00:00,12/30/1899 16:00:00,9.80,9.70,9.80,95.50,95.40,95.70,18.30,29.00
4698,7/14/2004 0:00:00,12/30/1899 17:00:00,9.70,9.50,9.80,95.50,95.40,95.70,18.30,28.30
4699,7/14/2004 0:00:00,12/30/1899 18:00:00,9.50,9.40,9.60,95.50,95.20,95.70,18.20,27.60
4700,7/14/2004 0:00:00,12/30/1899 19:00:00,9.40,9.20,9.60,95.40,95.20,95.70,18.30,27.40
4701,7/14/2004 0:00:00,12/30/1899 20:00:00,9.80,9.30,10.00,95.40,95.10,95.50,18.30,27.20
4702,7/14/2004 0:00:00,12/30/1899 21:00:00,9.60,9.50,9.80,95.20,94.90,95.50,18.10,27.00
4703,7/14/2004 0:00:00,12/30/1899 22:00:00,9.50,9.30,9.60,95.00,94.70,95.20,18.10,26.70
4704,7/14/2004 0:00:00,12/30/1899 23:00:00,9.50,9.30,9.60,94.90,94.70,95.10,18.20,26.30
4705,7/15/2004 0:00:00,12/30/1899 0:00:00,9.60,9.50,9.70,94.90,94.70,95.10,18.10,25.80
4706,7/15/2004 0:00:00,12/30/1899 1:00:00,9.50,9.40,9.60,94.80,94.60,94.90,18.20,25.50
4707,7/15/2004 0:00:00,12/30/1899 2:00:00,9.60,9.50,9.80,94.80,94.60,94.90,18.30,25.20
4708,7/15/2004 0:00:00,12/30/1899 3:00:00,9.70,9.60,9.80,94.70,94.60,94.90,18.30,25.00
4709,7/15/2004 0:00:00,12/30/1899 4:00:00,9.60,9.50,9.70,94.70,94.40,94.90,18.20,24.60
4710,7/15/2004 0:00:00,12/30/1899 5:00:00,9.50,9.50,9.60,94.60,94.40,94.70,18.20,24.30
4711,7/15/2004 0:00:00,12/30/1899 6:00:00,9.60,9.50,9.70,94.60,94.40,94.90,18.20,23.90
4712,7/15/2004 0:00:00,12/30/1899 7:00:00,9.60,9.50,9.70,94.70,94.40,94.90,18.20,23.60
4713,7/15/2004 0:00:00,12/30/1899 8:00:00,9.70,9.60,9.80,94.60,94.40,94.90,18.30,23.60
4714,7/15/2004 0:00:00,12/30/1899 9:00:00,9.80,9.60,10.00,94.70,94.40,94.90,18.20,23.90
4715,7/15/2004 0:00:00,12/30/1899 10:00:00,10.00,9.90,10.00,94.60,94.40,94.90,18.20,24.60
4716,7/15/2004 0:00:00,12/30/1899 11:00:00,9.90,9.50,10.00,94.70,94.40,94.70,18.30,25.10
4717,7/15/2004 0:00:00,12/30/1899 12:00:00,9.90,9.80,10.00,94.60,94.40,94.70,18.10,25.50
4718,7/15/2004 0:00:00,12/30/1899 13:00:00,10.00,9.80,10.00,94.60,94.40,94.70,18.20,25.90
4719,7/15/2004 0:00:00,12/30/1899 14:00:00,10.00,9.90,10.00,94.70,94.40,94.90,18.20,26.30
4720,7/15/2004 0:00:00,12/30/1899 15:00:00,10.00,9.90,10.10,94.70,94.60,94.90,18.20,28.40
4721,7/15/2004 0:00:00,12/30/1899 16:00:00,10.10,10.00,10.10,94.90,94.60,95.00,18.30,29.50
4722,7/15/2004 0:00:00,12/30/1899 17:00:00,10.10,9.90,10.10,95.00,94.90,95.20,18.30,28.70
4723,7/15/2004 0:00:00,12/30/1899 18:00:00,9.80,9.70,10.00,95.00,94.70,95.20,18.20,28.00
4724,7/15/2004 0:00:00,12/30/1899 19:00:00,9.70,9.60,9.80,94.80,94.40,95.00,18.20,27.80
4725,7/15/2004 0:00:00,12/30/1899 20:00:00,10.10,9.80,10.30,94.70,94.40,94.90,18.60,26.30
4726,7/15/2004 0:00:00,12/30/1899 21:00:00,10.00,9.70,10.40,94.80,94.60,95.10,18.20,25.90
4727,7/15/2004 0:00:00,12/30/1899 22:00:00,9.40,9.20,9.80,94.40,94.10,94.90,18.10,25.60
4728,7/15/2004 0:00:00,12/30/1899 23:00:00,9.50,9.30,9.60,94.10,93.90,94.20,18.00,25.20
4729,7/16/2004 0:00:00,12/30/1899 0:00:00,9.70,9.50,10.00,94.10,93.90,94.40,18.20,24.80
4730,7/16/2004 0:00:00,12/30/1899 1:00:00,10.00,9.90,10.10,94.30,94.10,94.60,18.40,24.40
4731,7/16/2004 0:00:00,12/30/1899 2:00:00,10.10,10.00,10.30,94.50,94.40,94.90,18.40,24.20
4732,7/16/2004 0:00:00,12/30/1899 3:00:00,10.10,10.00,10.20,94.70,94.60,94.90,18.30,23.60
4733,7/16/2004 0:00:00,12/30/1899 4:00:00,10.00,10.00,10.10,94.90,94.60,95.00,18.40,23.40
4734,7/16/2004 0:00:00,12/30/1899 5:00:00,10.00,9.80,10.10,94.90,94.60,95.00,18.30,23.00
4735,7/16/2004 0:00:00,12/30/1899 6:00:00,9.90,9.70,10.00,94.80,94.60,95.00,18.20,22.60
4736,7/16/2004 0:00:00,12/30/1899 7:00:00,9.80,9.60,9.80,94.60,94.40,94.90,18.20,22.30
4737,7/16/2004 0:00:00,12/30/1899 8:00:00,10.00,9.80,10.00,94.60,94.40,94.70,18.30,22.30
4738,7/16/2004 0:00:00,12/30/1899 9:00:00,9.90,9.60,10.10,94.70,94.40,94.90,18.40,22.80
4739,7/16/2004 0:00:00,12/30/1899 10:00:00,9.90,9.60,10.00,94.70,94.40,94.90,18.30,23.50
4740,7/16/2004 0:00:00,12/30/1899 11:00:00,10.00,9.90,10.00,94.60,94.40,94.90,18.20,24.20
4741,7/16/2004 0:00:00,12/30/1899 12:00:00,10.00,9.90,10.20,94.60,94.40,94.90,18.30,24.40
4742,7/16/2004 0:00:00,12/30/1899 13:00:00,10.10,10.00,10.30,94.80,94.60,95.00,18.40,25.00
4743,7/16/2004 0:00:00,12/30/1899 14:00:00,10.00,10.00,10.10,94.90,94.70,95.00,18.30,25.40
4744,7/16/2004 0:00:00,12/30/1899 15:00:00,10.00,9.80,10.10,94.90,94.70,95.00,18.30,27.90
4745,7/16/2004 0:00:00,12/30/1899 16:00:00,10.00,9.80,10.10,94.90,94.70,95.00,18.30,29.10
4746,7/16/2004 0:00:00,12/30/1899 17:00:00,10.00,9.80,10.00,95.00,94.90,95.20,18.30,28.40
4747,7/16/2004 0:00:00,12/30/1899 18:00:00,10.00,9.80,10.10,95.00,94.70,95.20,18.40,27.80
4748,7/16/2004 0:00:00,12/30/1899 19:00:00,10.00,10.00,10.10,95.00,94.90,95.20,18.40,27.60
4749,7/16/2004 0:00:00,12/30/1899 20:00:00,10.10,10.00,10.10,95.00,94.90,95.20,18.30,27.50
4750,7/16/2004 0:00:00,12/30/1899 21:00:00,10.00,9.90,10.10,95.00,94.90,95.20,18.30,27.20
4751,7/16/2004 0:00:00,12/30/1899 22:00:00,9.90,9.80,10.00,94.90,94.70,95.00,18.20,26.80
4752,7/16/2004 0:00:00,12/30/1899 23:00:00,10.10,9.90,10.20,94.90,94.70,95.00,18.30,26.40
4753,7/17/2004 0:00:00,12/30/1899 0:00:00,10.20,10.10,10.30,94.90,94.70,95.10,18.40,25.90
4754,7/17/2004 0:00:00,12/30/1899 1:00:00,10.10,10.00,10.20,94.90,94.70,95.10,18.40,25.50
4755,7/17/2004 0:00:00,12/30/1899 2:00:00,10.00,10.00,10.10,94.90,94.70,95.10,18.40,25.20
4756,7/17/2004 0:00:00,12/30/1899 3:00:00,10.00,9.90,10.10,94.90,94.70,95.10,18.40,24.80
4757,7/17/2004 0:00:00,12/30/1899 4:00:00,10.00,9.80,10.10,94.90,94.70,95.00,18.40,24.30
4758,7/17/2004 0:00:00,12/30/1899 5:00:00,9.90,9.80,10.00,94.80,94.60,95.00,18.30,23.90
4759,7/17/2004 0:00:00,12/30/1899 6:00:00,9.90,9.80,10.00,94.70,94.40,95.00,18.30,23.60
4760,7/17/2004 0:00:00,12/30/1899 7:00:00,9.90,9.80,10.00,94.60,94.40,94.70,18.40,23.40
4761,7/17/2004 0:00:00,12/30/1899 8:00:00,10.00,9.90,10.10,94.60,94.40,94.70,18.40,23.40
4762,7/17/2004 0:00:00,12/30/1899 9:00:00,10.00,9.90,10.10,94.70,94.40,94.90,18.40,23.80
4763,7/17/2004 0:00:00,12/30/1899 10:00:00,9.90,9.80,10.10,94.70,94.40,94.90,18.40,24.40
4764,7/17/2004 0:00:00,12/30/1899 11:00:00,10.00,10.00,10.10,94.80,94.60,94.90,18.50,25.10
4765,7/17/2004 0:00:00,12/30/1899 12:00:00,10.10,10.00,10.20,94.90,94.70,95.10,18.50,25.50
4766,7/17/2004 0:00:00,12/30/1899 13:00:00,10.20,10.10,10.30,95.10,94.70,95.20,18.50,25.80
4767,7/17/2004 0:00:00,12/30/1899 14:00:00,10.30,10.10,10.30,95.20,94.90,95.40,18.50,26.30
4768,7/17/2004 0:00:00,12/30/1899 15:00:00,10.10,10.00,10.20,95.30,95.10,95.40,18.50,28.00
4769,7/17/2004 0:00:00,12/30/1899 16:00:00,10.10,10.00,10.20,95.20,95.00,95.50,18.50,28.60
4770,7/17/2004 0:00:00,12/30/1899 17:00:00,10.10,10.00,10.20,95.20,95.00,95.50,18.40,28.00
4771,7/17/2004 0:00:00,12/30/1899 18:00:00,10.10,10.00,10.10,95.20,95.00,95.40,18.40,27.90
4772,7/17/2004 0:00:00,12/30/1899 19:00:00,10.10,10.00,10.20,95.20,95.00,95.40,18.50,27.60
4773,7/17/2004 0:00:00,12/30/1899 20:00:00,10.20,10.10,10.30,95.30,95.00,95.40,18.50,27.50
4774,7/17/2004 0:00:00,12/30/1899 21:00:00,10.30,10.10,10.30,95.40,95.20,95.50,18.50,27.10
4775,7/17/2004 0:00:00,12/30/1899 22:00:00,10.00,9.80,10.10,95.30,95.00,95.50,18.40,26.80
4776,7/17/2004 0:00:00,12/30/1899 23:00:00,10.00,9.80,10.20,95.20,95.00,95.40,18.50,26.40
4777,7/18/2004 0:00:00,12/30/1899 0:00:00,10.20,10.10,10.30,95.30,95.00,95.40,18.50,26.20
4778,7/18/2004 0:00:00,12/30/1899 1:00:00,10.10,10.00,10.30,95.30,95.20,95.40,18.50,25.90
4779,7/18/2004 0:00:00,12/30/1899 2:00:00,9.90,9.70,10.00,95.10,94.90,95.40,18.40,25.50
4780,7/18/2004 0:00:00,12/30/1899 3:00:00,9.80,9.70,9.90,95.00,94.70,95.00,18.40,25.10
4781,7/18/2004 0:00:00,12/30/1899 4:00:00,9.80,9.80,10.00,95.00,94.90,95.00,18.50,24.70
4782,7/18/2004 0:00:00,12/30/1899 5:00:00,10.00,9.80,10.10,95.00,94.90,95.20,18.50,24.40
4783,7/18/2004 0:00:00,12/30/1899 6:00:00,10.10,10.00,10.10,95.00,94.90,95.20,18.50,24.20
4784,7/18/2004 0:00:00,12/30/1899 7:00:00,10.10,10.00,10.10,95.10,94.90,95.20,18.50,23.80
4785,7/18/2004 0:00:00,12/30/1899 8:00:00,10.10,10.00,10.20,95.10,94.90,95.40,18.50,23.90
4786,7/18/2004 0:00:00,12/30/1899 9:00:00,10.10,10.00,10.10,95.10,94.90,95.40,18.50,24.40
4787,7/18/2004 0:00:00,12/30/1899 10:00:00,10.00,10.00,10.10,95.10,94.90,95.40,18.50,24.70
4788,7/18/2004 0:00:00,12/30/1899 11:00:00,9.90,9.80,10.00,95.00,94.70,95.20,18.40,25.10
4789,7/18/2004 0:00:00,12/30/1899 12:00:00,9.90,9.80,10.00,94.90,94.70,95.10,18.40,25.40
4790,7/18/2004 0:00:00,12/30/1899 13:00:00,10.00,9.90,10.10,94.90,94.70,95.10,18.50,25.50
4791,7/18/2004 0:00:00,12/30/1899 14:00:00,10.10,10.00,10.30,94.90,94.70,95.10,18.60,25.50
4792,7/18/2004 0:00:00,12/30/1899 15:00:00,10.40,10.30,10.40,95.20,94.90,95.50,18.60,27.00
4793,7/18/2004 0:00:00,12/30/1899 16:00:00,10.30,10.10,10.40,95.40,95.20,95.50,18.60,28.30
4794,7/18/2004 0:00:00,12/30/1899 17:00:00,10.10,9.90,10.30,95.40,95.20,95.70,18.50,27.80
4795,7/18/2004 0:00:00,12/30/1899 18:00:00,9.90,9.80,10.00,95.20,95.00,95.50,18.50,27.20
4796,7/18/2004 0:00:00,12/30/1899 19:00:00,10.10,10.00,10.30,95.30,95.00,95.50,18.50,27.00
4797,7/18/2004 0:00:00,12/30/1899 20:00:00,10.30,10.20,10.40,95.40,95.20,95.50,18.60,26.80
4798,7/18/2004 0:00:00,12/30/1899 21:00:00,10.30,10.30,10.40,95.40,95.40,95.70,18.60,26.80
4799,7/18/2004 0:00:00,12/30/1899 22:00:00,10.30,10.20,10.40,95.50,95.20,95.70,18.60,26.00
4800,7/18/2004 0:00:00,12/30/1899 23:00:00,10.30,10.10,10.30,95.50,95.20,95.70,18.70,25.60
4801,7/19/2004 0:00:00,12/30/1899 0:00:00,10.20,10.10,10.30,95.50,95.20,95.70,18.70,25.40
4802,7/19/2004 0:00:00,12/30/1899 1:00:00,10.20,10.10,10.30,95.50,95.20,95.70,18.70,25.10
4803,7/19/2004 0:00:00,12/30/1899 2:00:00,10.20,10.10,10.30,95.50,95.40,95.50,18.70,24.80
4804,7/19/2004 0:00:00,12/30/1899 3:00:00,10.30,10.10,10.30,95.50,95.40,95.70,18.90,24.60
4805,7/19/2004 0:00:00,12/30/1899 4:00:00,10.30,10.20,10.40,95.50,95.40,95.70,18.90,24.20
4806,7/19/2004 0:00:00,12/30/1899 5:00:00,10.30,10.10,10.40,95.60,95.40,95.70,18.90,24.00
4807,7/19/2004 0:00:00,12/30/1899 6:00:00,10.20,10.10,10.30,95.50,95.20,95.70,19.00,23.80
4808,7/19/2004 0:00:00,12/30/1899 7:00:00,10.10,10.00,10.30,95.30,95.20,95.50,18.80,23.50
4809,7/19/2004 0:00:00,12/30/1899 8:00:00,10.00,9.90,10.10,95.20,95.10,95.40,18.90,23.20
4810,7/19/2004 0:00:00,12/30/1899 9:00:00,10.00,9.90,10.10,95.10,94.90,95.40,18.90,23.10
4811,7/19/2004 0:00:00,12/30/1899 10:00:00,10.00,9.80,10.10,95.10,94.90,95.20,18.90,23.20
4812,7/19/2004 0:00:00,12/30/1899 11:00:00,9.60,9.50,9.80,94.80,94.40,95.10,18.80,23.90
4813,7/19/2004 0:00:00,12/30/1899 12:00:00,9.40,9.30,9.60,94.50,94.10,94.70,18.80,24.60
4814,7/19/2004 0:00:00,12/30/1899 13:00:00,9.40,9.30,9.50,94.20,94.10,94.40,18.80,25.10
4815,7/19/2004 0:00:00,12/30/1899 14:00:00,9.50,9.30,9.50,94.10,93.90,94.40,18.80,25.50
4816,7/19/2004 0:00:00,12/30/1899 15:00:00,9.50,9.40,9.60,94.20,93.90,94.40,18.80,26.00
4817,7/19/2004 0:00:00,12/30/1899 16:00:00,9.70,9.60,9.80,94.30,94.10,94.40,18.80,27.40
4818,7/19/2004 0:00:00,12/30/1899 17:00:00,9.80,9.60,9.80,94.40,94.20,94.70,18.80,26.80
4819,7/19/2004 0:00:00,12/30/1899 18:00:00,9.70,9.60,9.80,94.50,94.20,94.70,18.80,25.90
4820,7/19/2004 0:00:00,12/30/1899 19:00:00,9.90,9.60,10.10,94.50,94.20,94.70,18.80,25.10
4821,7/19/2004 0:00:00,12/30/1899 20:00:00,9.30,9.00,9.70,94.40,93.90,94.90,18.60,24.40
4822,7/19/2004 0:00:00,12/30/1899 21:00:00,9.60,9.30,10.00,94.30,93.90,94.70,18.70,24.20
4823,7/19/2004 0:00:00,12/30/1899 22:00:00,9.80,9.60,9.80,94.50,94.40,94.70,18.90,23.80
4824,7/19/2004 0:00:00,12/30/1899 23:00:00,9.60,9.50,9.80,94.50,94.40,94.70,18.80,23.40
4825,7/20/2004 0:00:00,12/30/1899 0:00:00,9.80,9.50,10.10,94.50,94.40,94.90,19.00,23.00
4826,7/20/2004 0:00:00,12/30/1899 1:00:00,9.70,9.40,10.00,94.60,94.20,94.90,18.90,22.60
4827,7/20/2004 0:00:00,12/30/1899 2:00:00,9.70,9.50,9.80,94.50,94.20,94.60,18.90,22.20
4828,7/20/2004 0:00:00,12/30/1899 3:00:00,9.70,9.60,9.90,94.50,94.20,94.60,19.00,22.00
4829,7/20/2004 0:00:00,12/30/1899 4:00:00,9.80,9.70,9.90,94.40,94.20,94.70,18.90,21.80
4830,7/20/2004 0:00:00,12/30/1899 5:00:00,9.80,9.80,10.00,94.60,94.20,94.70,19.00,21.60
4831,7/20/2004 0:00:00,12/30/1899 6:00:00,9.90,9.80,10.00,94.60,94.40,94.70,18.90,21.40
4832,7/20/2004 0:00:00,12/30/1899 7:00:00,10.00,9.90,10.10,94.60,94.60,94.90,19.00,21.20
4833,7/20/2004 0:00:00,12/30/1899 8:00:00,10.10,9.90,10.10,94.70,94.40,95.00,18.90,21.40
4834,7/20/2004 0:00:00,12/30/1899 9:00:00,10.10,10.00,10.10,94.80,94.60,95.00,19.00,21.20
4835,7/20/2004 0:00:00,12/30/1899 10:00:00,10.10,10.00,10.10,94.90,94.60,95.00,18.90,21.60
4836,7/20/2004 0:00:00,12/30/1899 11:00:00,10.10,10.00,10.10,94.90,94.70,95.00,18.90,22.40
4837,7/20/2004 0:00:00,12/30/1899 12:00:00,10.10,10.00,10.10,94.90,94.70,95.00,18.90,23.00
4838,7/20/2004 0:00:00,12/30/1899 13:00:00,10.00,9.90,10.10,94.90,94.70,95.00,18.90,23.20
4839,7/20/2004 0:00:00,12/30/1899 14:00:00,9.90,9.80,10.00,95.00,94.70,95.00,18.80,23.80
4840,7/20/2004 0:00:00,12/30/1899 15:00:00,9.80,9.60,9.90,94.90,94.70,95.20,18.80,26.20
4841,7/20/2004 0:00:00,12/30/1899 16:00:00,9.70,9.60,9.80,94.80,94.70,95.00,18.80,26.00
4842,7/20/2004 0:00:00,12/30/1899 17:00:00,9.90,9.50,10.10,94.70,94.40,94.90,18.90,23.90
4843,7/20/2004 0:00:00,12/30/1899 18:00:00,9.70,9.50,10.00,94.70,94.60,95.00,18.80,23.10
4844,7/20/2004 0:00:00,12/30/1899 19:00:00,9.20,8.60,9.60,94.20,93.90,94.70,18.70,23.20
4845,7/20/2004 0:00:00,12/30/1899 20:00:00,9.60,9.40,9.70,94.30,94.10,94.50,18.60,23.10
4846,7/20/2004 0:00:00,12/30/1899 21:00:00,9.60,9.50,9.80,94.40,94.20,94.50,18.80,22.80
4847,7/20/2004 0:00:00,12/30/1899 22:00:00,9.80,9.60,10.00,94.50,94.20,94.70,18.90,22.40
4848,7/20/2004 0:00:00,12/30/1899 23:00:00,10.00,9.80,10.00,94.70,94.60,94.70,18.90,22.00
4849,7/21/2004 0:00:00,12/30/1899 0:00:00,9.90,9.80,10.00,94.70,94.60,94.90,18.90,21.80
4850,7/21/2004 0:00:00,12/30/1899 1:00:00,10.00,9.80,10.10,94.80,94.70,95.00,19.00,21.50
4851,7/21/2004 0:00:00,12/30/1899 2:00:00,10.10,10.00,10.20,95.00,94.60,95.00,19.00,21.20
4852,7/21/2004 0:00:00,12/30/1899 3:00:00,10.10,10.00,10.20,95.00,94.90,95.20,19.00,20.80
4853,7/21/2004 0:00:00,12/30/1899 4:00:00,9.90,9.70,10.10,95.00,94.70,95.20,18.90,20.60
4854,7/21/2004 0:00:00,12/30/1899 5:00:00,9.80,9.70,10.00,94.90,94.70,95.00,19.00,20.30
4855,7/21/2004 0:00:00,12/30/1899 6:00:00,9.90,9.80,10.00,94.90,94.70,95.00,19.00,20.00
4856,7/21/2004 0:00:00,12/30/1899 7:00:00,9.90,9.80,10.00,94.90,94.70,95.00,19.10,19.90
4857,7/21/2004 0:00:00,12/30/1899 8:00:00,9.70,9.50,9.90,94.80,94.40,95.00,18.90,20.00
4858,7/21/2004 0:00:00,12/30/1899 9:00:00,9.60,9.50,9.60,94.60,94.40,94.70,18.90,20.40
4859,7/21/2004 0:00:00,12/30/1899 10:00:00,9.60,9.50,9.70,94.50,94.20,94.70,18.90,21.10
4860,7/21/2004 0:00:00,12/30/1899 11:00:00,9.60,9.50,9.70,94.50,94.20,94.60,18.90,21.80
4861,7/21/2004 0:00:00,12/30/1899 12:00:00,9.60,9.50,9.70,94.40,94.20,94.70,18.90,22.20
4862,7/21/2004 0:00:00,12/30/1899 13:00:00,9.70,9.60,9.80,94.50,93.80,94.70,18.90,22.70
4863,7/21/2004 0:00:00,12/30/1899 14:00:00,9.60,9.50,9.60,94.60,94.40,94.70,18.80,23.10
4864,7/21/2004 0:00:00,12/30/1899 15:00:00,9.50,9.40,9.60,94.60,94.40,94.70,18.90,25.00
4865,7/21/2004 0:00:00,12/30/1899 16:00:00,9.60,9.50,9.60,94.60,94.40,94.70,18.90,26.20
4866,7/21/2004 0:00:00,12/30/1899 17:00:00,9.60,9.50,9.70,94.60,94.40,94.90,18.90,25.50
4867,7/21/2004 0:00:00,12/30/1899 18:00:00,9.50,9.40,9.60,94.60,94.40,94.70,18.90,25.00
4868,7/21/2004 0:00:00,12/30/1899 19:00:00,9.50,9.40,9.60,94.60,94.40,94.70,18.90,24.80
4869,7/21/2004 0:00:00,12/30/1899 20:00:00,9.50,9.40,9.50,94.50,94.20,94.70,18.90,24.70
4870,7/21/2004 0:00:00,12/30/1899 21:00:00,9.30,9.30,9.50,94.40,94.20,94.50,18.80,24.40
4871,7/21/2004 0:00:00,12/30/1899 22:00:00,9.40,9.30,9.50,94.30,94.10,94.50,18.80,24.20
4872,7/21/2004 0:00:00,12/30/1899 23:00:00,9.30,9.30,9.40,94.20,94.10,94.50,18.80,23.90
4873,7/22/2004 0:00:00,12/30/1899 0:00:00,9.30,9.20,9.40,94.20,94.10,94.40,18.70,23.60
4874,7/22/2004 0:00:00,12/30/1899 1:00:00,9.30,9.20,9.40,94.20,94.10,94.40,18.80,23.20
4875,7/22/2004 0:00:00,12/30/1899 2:00:00,9.30,9.20,9.40,94.10,93.90,94.40,18.90,23.00
4876,7/22/2004 0:00:00,12/30/1899 3:00:00,9.30,9.20,9.40,94.10,94.10,94.20,18.90,22.70
4877,7/22/2004 0:00:00,12/30/1899 4:00:00,9.20,9.10,9.30,94.10,93.90,94.20,18.90,22.40
4878,7/22/2004 0:00:00,12/30/1899 5:00:00,9.30,9.10,9.40,94.10,93.90,94.20,18.90,22.00
4879,7/22/2004 0:00:00,12/30/1899 6:00:00,9.50,9.30,9.60,94.20,93.90,94.40,19.00,21.80
4880,7/22/2004 0:00:00,12/30/1899 7:00:00,9.50,9.40,9.60,94.30,94.10,94.40,19.00,21.50
4881,7/22/2004 0:00:00,12/30/1899 8:00:00,9.30,9.10,9.40,94.10,93.90,94.40,18.90,21.40
4882,7/22/2004 0:00:00,12/30/1899 9:00:00,9.00,8.70,9.20,93.90,93.80,94.20,18.80,21.60
4883,7/22/2004 0:00:00,12/30/1899 10:00:00,8.80,8.70,8.90,93.80,93.60,93.90,18.80,22.20
4884,7/22/2004 0:00:00,12/30/1899 11:00:00,8.90,8.70,9.10,93.70,93.40,93.70,18.90,22.40
4885,7/22/2004 0:00:00,12/30/1899 12:00:00,9.20,9.00,9.20,93.70,93.60,93.90,18.90,23.00
4886,7/22/2004 0:00:00,12/30/1899 13:00:00,8.80,8.70,9.10,93.70,93.40,93.90,18.80,23.20
4887,7/22/2004 0:00:00,12/30/1899 14:00:00,8.80,8.70,8.90,93.50,93.40,93.70,18.70,23.60
4888,7/22/2004 0:00:00,12/30/1899 15:00:00,8.90,8.80,9.00,93.50,93.40,93.70,18.80,26.30
4889,7/22/2004 0:00:00,12/30/1899 16:00:00,9.30,9.00,9.50,93.80,93.40,94.20,18.90,25.00
4890,7/22/2004 0:00:00,12/30/1899 17:00:00,9.50,9.30,9.60,94.10,93.90,94.40,18.90,25.10
4891,7/22/2004 0:00:00,12/30/1899 18:00:00,9.20,9.00,9.40,94.20,94.10,94.40,18.80,24.70
4892,7/22/2004 0:00:00,12/30/1899 19:00:00,9.10,9.00,9.20,94.10,93.90,94.40,18.90,24.40
4893,7/22/2004 0:00:00,12/30/1899 20:00:00,9.20,9.00,9.20,94.10,93.90,94.20,18.80,23.80
4894,7/22/2004 0:00:00,12/30/1899 21:00:00,8.90,8.70,9.10,93.70,93.40,94.20,18.80,23.50
4895,7/22/2004 0:00:00,12/30/1899 22:00:00,9.50,9.00,9.70,94.00,93.40,94.40,19.00,23.00
4896,7/22/2004 0:00:00,12/30/1899 23:00:00,9.30,9.00,9.50,94.10,93.90,94.40,18.90,22.60
4897,7/23/2004 0:00:00,12/30/1899 0:00:00,9.10,8.90,9.20,93.90,93.80,94.20,18.70,22.20
4898,7/23/2004 0:00:00,12/30/1899 1:00:00,8.90,8.70,9.10,93.80,93.60,94.10,18.80,21.90
4899,7/23/2004 0:00:00,12/30/1899 2:00:00,8.90,8.70,9.10,93.80,93.60,93.90,18.70,21.60
4900,7/23/2004 0:00:00,12/30/1899 3:00:00,8.90,8.80,9.00,93.80,93.40,93.90,18.80,21.40
4901,7/23/2004 0:00:00,12/30/1899 4:00:00,8.90,8.80,9.00,93.70,93.40,93.80,18.80,21.10
4902,7/23/2004 0:00:00,12/30/1899 5:00:00,9.20,8.90,9.30,93.70,93.40,93.90,18.90,20.70
4903,7/23/2004 0:00:00,12/30/1899 6:00:00,9.10,9.00,9.20,93.80,93.60,93.90,18.90,20.40
4904,7/23/2004 0:00:00,12/30/1899 7:00:00,9.10,9.00,9.20,93.70,93.60,93.90,18.90,20.20
4905,7/23/2004 0:00:00,12/30/1899 8:00:00,9.10,9.00,9.20,93.70,93.60,93.90,18.90,20.20
4906,7/23/2004 0:00:00,12/30/1899 9:00:00,9.10,8.90,9.20,93.70,93.60,93.90,18.80,20.60
4907,7/23/2004 0:00:00,12/30/1899 10:00:00,9.00,8.90,9.10,93.60,93.40,93.80,18.80,21.10
4908,7/23/2004 0:00:00,12/30/1899 11:00:00,8.90,8.90,9.00,93.70,93.40,93.80,18.80,21.60
4909,7/23/2004 0:00:00,12/30/1899 12:00:00,9.00,8.90,9.00,93.60,93.40,93.90,18.90,22.00
4910,7/23/2004 0:00:00,12/30/1899 13:00:00,8.90,8.80,8.90,93.60,93.40,93.70,18.90,22.60
4911,7/23/2004 0:00:00,12/30/1899 14:00:00,8.90,8.80,9.00,93.60,93.40,93.70,18.90,22.80
4912,7/23/2004 0:00:00,12/30/1899 15:00:00,9.10,8.90,9.30,93.70,93.40,93.90,19.00,25.10
4913,7/23/2004 0:00:00,12/30/1899 16:00:00,9.20,9.10,9.30,93.90,93.60,94.10,19.10,25.80
4914,7/23/2004 0:00:00,12/30/1899 17:00:00,9.20,9.10,9.40,94.00,93.90,94.20,19.00,25.00
4915,7/23/2004 0:00:00,12/30/1899 18:00:00,9.00,8.80,9.20,93.90,93.60,94.10,18.90,24.30
4916,7/23/2004 0:00:00,12/30/1899 19:00:00,8.80,8.70,8.90,93.70,93.60,93.90,18.90,24.00
4917,7/23/2004 0:00:00,12/30/1899 20:00:00,8.60,8.50,8.80,93.60,93.40,93.90,18.80,23.90
4918,7/23/2004 0:00:00,12/30/1899 21:00:00,8.70,8.60,8.90,93.40,93.30,93.60,18.90,23.50
4919,7/23/2004 0:00:00,12/30/1899 22:00:00,8.90,8.80,9.10,93.40,93.30,93.60,19.00,23.10
4920,7/23/2004 0:00:00,12/30/1899 23:00:00,9.00,8.90,9.10,93.30,93.30,93.60,19.00,22.80
4921,7/24/2004 0:00:00,12/30/1899 0:00:00,9.10,9.00,9.20,93.40,93.30,93.60,19.00,22.40
4922,7/24/2004 0:00:00,12/30/1899 1:00:00,9.20,9.10,9.20,93.50,93.40,93.60,19.10,22.20
4923,7/24/2004 0:00:00,12/30/1899 2:00:00,9.10,8.90,9.20,93.50,93.40,93.80,19.10,21.80
4924,7/24/2004 0:00:00,12/30/1899 3:00:00,9.00,8.90,9.10,93.40,93.30,93.60,19.10,21.40
4925,7/24/2004 0:00:00,12/30/1899 4:00:00,9.10,8.90,9.10,93.40,93.30,93.60,19.10,21.10
4926,7/24/2004 0:00:00,12/30/1899 5:00:00,9.20,9.10,9.20,93.50,93.30,93.60,19.10,20.70
4927,7/24/2004 0:00:00,12/30/1899 6:00:00,9.10,9.10,9.20,93.60,93.30,93.60,19.10,20.40
4928,7/24/2004 0:00:00,12/30/1899 7:00:00,9.00,8.90,9.20,93.50,93.30,93.60,19.10,20.00
4929,7/24/2004 0:00:00,12/30/1899 8:00:00,9.00,8.90,9.10,93.30,93.10,93.60,19.10,20.20
4930,7/24/2004 0:00:00,12/30/1899 9:00:00,8.90,8.80,9.10,93.30,93.10,93.40,19.00,20.60
4931,7/24/2004 0:00:00,12/30/1899 10:00:00,8.90,8.80,8.90,93.10,93.00,93.40,19.10,21.10
4932,7/24/2004 0:00:00,12/30/1899 11:00:00,9.00,8.90,9.10,93.10,93.00,93.40,19.10,21.90
4933,7/24/2004 0:00:00,12/30/1899 12:00:00,8.90,8.80,9.10,93.20,93.00,93.40,19.00,22.30
4934,7/24/2004 0:00:00,12/30/1899 13:00:00,8.80,8.80,8.90,93.10,93.00,93.30,19.00,22.80
4935,7/24/2004 0:00:00,12/30/1899 14:00:00,9.00,8.80,9.10,93.20,93.00,93.40,19.10,23.20
4936,7/24/2004 0:00:00,12/30/1899 15:00:00,9.10,8.90,9.10,93.30,93.10,93.40,19.10,26.20
4937,7/24/2004 0:00:00,12/30/1899 16:00:00,9.00,8.90,9.10,93.30,93.10,93.40,19.10,26.70
4938,7/24/2004 0:00:00,12/30/1899 17:00:00,8.90,8.80,9.10,93.30,93.10,93.60,19.10,25.80
4939,7/24/2004 0:00:00,12/30/1899 18:00:00,9.00,8.90,9.10,93.30,93.10,93.60,19.10,25.20
4940,7/24/2004 0:00:00,12/30/1899 19:00:00,9.10,8.90,9.20,93.40,93.30,93.60,19.10,25.10
4941,7/24/2004 0:00:00,12/30/1899 20:00:00,9.20,9.10,9.30,93.50,93.40,93.80,19.10,24.80
4942,7/24/2004 0:00:00,12/30/1899 21:00:00,9.30,9.20,9.40,93.70,93.40,93.90,19.20,24.60
4943,7/24/2004 0:00:00,12/30/1899 22:00:00,9.20,9.10,9.40,93.80,93.60,93.90,19.30,24.20
4944,7/24/2004 0:00:00,12/30/1899 23:00:00,9.20,9.10,9.30,93.70,93.40,93.80,19.30,23.90
4945,7/25/2004 0:00:00,12/30/1899 0:00:00,9.10,9.00,9.20,93.60,93.30,93.80,19.20,23.50
4946,7/25/2004 0:00:00,12/30/1899 1:00:00,9.10,8.90,9.10,93.40,93.30,93.60,19.30,23.00
4947,7/25/2004 0:00:00,12/30/1899 2:00:00,9.10,9.00,9.10,93.40,93.30,93.60,19.30,22.60
4948,7/25/2004 0:00:00,12/30/1899 3:00:00,8.90,8.80,9.10,93.40,93.10,93.60,19.30,22.20
4949,7/25/2004 0:00:00,12/30/1899 4:00:00,8.90,8.80,9.10,93.30,93.10,93.40,19.30,21.80
4950,7/25/2004 0:00:00,12/30/1899 5:00:00,9.00,8.90,9.10,93.20,93.10,93.40,19.30,21.40
4951,7/25/2004 0:00:00,12/30/1899 6:00:00,9.10,9.00,9.10,93.30,93.10,93.40,19.30,21.10
4952,7/25/2004 0:00:00,12/30/1899 7:00:00,9.10,8.90,9.20,93.30,93.10,93.40,19.30,20.80
4953,7/25/2004 0:00:00,12/30/1899 8:00:00,9.10,9.10,9.20,93.30,93.10,93.40,19.30,21.00
4954,7/25/2004 0:00:00,12/30/1899 9:00:00,9.10,9.10,9.20,93.30,93.10,93.60,19.30,21.50
4955,7/25/2004 0:00:00,12/30/1899 10:00:00,9.20,9.10,9.40,93.40,93.10,93.60,19.30,21.90
4956,7/25/2004 0:00:00,12/30/1899 11:00:00,9.30,9.20,9.40,93.40,93.30,93.60,19.30,22.40
4957,7/25/2004 0:00:00,12/30/1899 12:00:00,9.40,9.20,9.40,93.50,93.30,93.80,19.30,23.00
4958,7/25/2004 0:00:00,12/30/1899 13:00:00,9.40,9.30,9.50,93.70,93.40,93.90,19.40,23.40
4959,7/25/2004 0:00:00,12/30/1899 14:00:00,9.50,9.50,9.70,93.80,93.60,94.10,19.40,23.90
4960,7/25/2004 0:00:00,12/30/1899 15:00:00,9.60,9.50,9.70,94.00,93.80,94.20,19.40,24.70
4961,7/25/2004 0:00:00,12/30/1899 16:00:00,9.50,9.50,9.70,94.10,93.80,94.20,19.40,24.80
4962,7/25/2004 0:00:00,12/30/1899 17:00:00,9.70,9.60,9.80,94.20,93.90,94.40,19.50,25.00
4963,7/25/2004 0:00:00,12/30/1899 18:00:00,9.70,9.50,9.80,94.20,94.10,94.40,19.40,25.20
4964,7/25/2004 0:00:00,12/30/1899 19:00:00,9.60,9.50,9.70,94.20,94.10,94.40,19.30,25.20
4965,7/25/2004 0:00:00,12/30/1899 20:00:00,9.60,9.50,9.70,94.20,94.10,94.40,19.40,25.10
4966,7/25/2004 0:00:00,12/30/1899 21:00:00,9.50,9.50,9.70,94.20,94.10,94.40,19.40,25.00
4967,7/25/2004 0:00:00,12/30/1899 22:00:00,9.70,9.50,9.70,94.20,94.10,94.40,19.50,24.60
4968,7/25/2004 0:00:00,12/30/1899 23:00:00,9.70,9.60,9.80,94.20,94.10,94.40,19.50,24.40
4969,7/26/2004 0:00:00,12/30/1899 0:00:00,9.60,9.50,9.70,94.20,93.90,94.40,19.50,24.00
4970,7/26/2004 0:00:00,12/30/1899 1:00:00,9.60,9.50,9.70,94.20,93.90,94.40,19.50,23.90
4971,7/26/2004 0:00:00,12/30/1899 2:00:00,9.50,9.50,9.60,94.10,93.90,94.40,19.50,23.60
4972,7/26/2004 0:00:00,12/30/1899 3:00:00,9.50,9.50,9.60,94.10,93.80,94.20,19.40,23.40
4973,7/26/2004 0:00:00,12/30/1899 4:00:00,9.50,9.40,9.60,94.00,93.90,94.20,19.30,23.00
4974,7/26/2004 0:00:00,12/30/1899 5:00:00,9.50,9.30,9.50,94.00,93.90,94.20,19.30,22.80
4975,7/26/2004 0:00:00,12/30/1899 6:00:00,9.40,9.20,9.50,94.00,93.80,94.20,19.40,22.60
4976,7/26/2004 0:00:00,12/30/1899 7:00:00,9.40,9.40,9.50,94.10,93.80,94.10,19.30,22.30
4977,7/26/2004 0:00:00,12/30/1899 8:00:00,9.50,9.40,9.70,94.00,93.80,94.10,19.40,22.20
4978,7/26/2004 0:00:00,12/30/1899 9:00:00,9.70,9.60,9.70,94.10,93.80,94.20,19.40,22.60
4979,7/26/2004 0:00:00,12/30/1899 10:00:00,9.70,9.50,9.70,94.10,93.90,94.20,19.40,23.10
4980,7/26/2004 0:00:00,12/30/1899 11:00:00,9.60,9.50,9.70,94.20,93.90,94.40,19.50,23.80
4981,7/26/2004 0:00:00,12/30/1899 12:00:00,9.70,9.50,9.80,94.30,94.10,94.50,19.60,24.20
4982,7/26/2004 0:00:00,12/30/1899 13:00:00,9.70,9.60,9.80,94.30,94.20,94.50,19.50,24.60
4983,7/26/2004 0:00:00,12/30/1899 14:00:00,9.50,9.20,9.80,94.50,94.20,94.90,19.60,25.10
4984,7/26/2004 0:00:00,12/30/1899 15:00:00,9.70,9.50,9.80,94.60,94.40,94.90,19.60,26.60
4985,7/26/2004 0:00:00,12/30/1899 16:00:00,9.70,9.50,9.80,94.70,94.50,94.90,19.50,25.90
4986,7/26/2004 0:00:00,12/30/1899 17:00:00,9.60,9.40,9.70,94.60,94.40,94.90,19.70,25.20
4987,7/26/2004 0:00:00,12/30/1899 18:00:00,9.90,9.70,10.00,94.70,94.50,95.00,19.80,24.80
4988,7/26/2004 0:00:00,12/30/1899 19:00:00,9.70,9.50,10.00,94.70,94.40,95.00,19.50,24.70
4989,7/26/2004 0:00:00,12/30/1899 20:00:00,9.60,9.50,9.70,94.50,94.50,94.90,19.30,24.70
4990,7/26/2004 0:00:00,12/30/1899 21:00:00,9.40,9.20,9.60,94.50,94.40,94.70,19.30,24.30
4991,7/26/2004 0:00:00,12/30/1899 22:00:00,9.70,9.50,9.90,94.50,94.40,94.90,19.50,23.90
4992,7/26/2004 0:00:00,12/30/1899 23:00:00,9.80,9.80,10.00,94.60,94.50,94.90,19.50,23.50
4993,7/27/2004 0:00:00,12/30/1899 0:00:00,9.90,9.80,10.00,94.80,94.50,95.00,19.60,23.20
4994,7/27/2004 0:00:00,12/30/1899 1:00:00,9.80,9.70,10.00,94.90,94.70,95.00,19.70,22.80
4995,7/27/2004 0:00:00,12/30/1899 2:00:00,9.70,9.60,9.80,94.90,94.60,95.00,19.60,22.40
4996,7/27/2004 0:00:00,12/30/1899 3:00:00,9.70,9.60,9.80,94.80,94.50,95.00,19.60,22.00
4997,7/27/2004 0:00:00,12/30/1899 4:00:00,9.50,9.40,9.70,94.70,94.50,95.00,19.60,21.80
4998,7/27/2004 0:00:00,12/30/1899 5:00:00,9.60,9.50,9.70,94.60,94.40,94.90,19.60,21.50
4999,7/27/2004 0:00:00,12/30/1899 6:00:00,9.50,9.40,9.70,94.50,94.20,94.70,19.60,21.10
5000,7/27/2004 0:00:00,12/30/1899 7:00:00,9.60,9.40,9.70,94.50,94.20,94.70,19.60,20.80
5001,7/27/2004 0:00:00,12/30/1899 8:00:00,9.70,9.50,9.70,94.50,94.20,94.70,19.70,21.00
5002,7/27/2004 0:00:00,12/30/1899 9:00:00,9.70,9.60,9.80,94.50,94.20,94.70,19.70,21.40
5003,7/27/2004 0:00:00,12/30/1899 10:00:00,9.90,9.70,10.00,94.50,94.40,94.90,19.80,22.00
5004,7/27/2004 0:00:00,12/30/1899 11:00:00,9.90,9.80,10.00,94.70,94.40,94.90,19.70,22.80
5005,7/27/2004 0:00:00,12/30/1899 12:00:00,9.80,9.80,9.90,94.70,94.50,94.90,19.70,23.20
5006,7/27/2004 0:00:00,12/30/1899 13:00:00,9.90,9.80,10.00,94.70,94.50,94.90,19.70,23.60
5007,7/27/2004 0:00:00,12/30/1899 14:00:00,10.00,9.90,10.00,94.90,94.50,95.00,19.70,24.00
5008,7/27/2004 0:00:00,12/30/1899 15:00:00,10.00,9.90,10.10,94.90,94.70,95.00,19.80,25.40
5009,7/27/2004 0:00:00,12/30/1899 16:00:00,10.00,9.90,10.10,95.00,94.70,95.20,19.90,25.80
5010,7/27/2004 0:00:00,12/30/1899 17:00:00,9.90,9.80,10.10,95.10,94.90,95.20,19.70,25.90
5011,7/27/2004 0:00:00,12/30/1899 18:00:00,9.80,9.70,9.90,95.00,94.90,95.20,19.60,25.60
5012,7/27/2004 0:00:00,12/30/1899 19:00:00,9.90,9.80,10.00,95.10,94.90,95.20,19.60,25.60
5013,7/27/2004 0:00:00,12/30/1899 20:00:00,9.90,9.80,10.00,95.00,94.90,95.20,19.50,25.50
5014,7/27/2004 0:00:00,12/30/1899 21:00:00,10.00,9.80,10.00,95.00,94.90,95.20,19.60,25.20
5015,7/27/2004 0:00:00,12/30/1899 22:00:00,9.80,9.80,10.00,95.00,94.90,95.20,19.60,25.00
5016,7/27/2004 0:00:00,12/30/1899 23:00:00,9.90,9.80,10.00,95.00,94.70,95.20,19.50,24.70
5017,7/28/2004 0:00:00,12/30/1899 0:00:00,9.90,9.70,10.00,95.00,94.70,95.20,19.50,24.30
5018,7/28/2004 0:00:00,12/30/1899 1:00:00,10.00,9.80,10.00,94.90,94.70,95.00,19.50,24.00
5019,7/28/2004 0:00:00,12/30/1899 2:00:00,9.90,9.80,10.00,94.90,94.50,95.00,19.50,23.60
5020,7/28/2004 0:00:00,12/30/1899 3:00:00,9.80,9.70,9.90,94.80,94.50,94.90,19.50,23.20
5021,7/28/2004 0:00:00,12/30/1899 4:00:00,9.80,9.70,9.80,94.70,94.50,94.90,19.60,22.80
5022,7/28/2004 0:00:00,12/30/1899 5:00:00,9.80,9.70,9.90,94.60,94.50,94.90,19.70,22.30
5023,7/28/2004 0:00:00,12/30/1899 6:00:00,9.80,9.80,9.90,94.70,94.50,94.90,19.70,22.00
5024,7/28/2004 0:00:00,12/30/1899 7:00:00,9.80,9.80,9.90,94.70,94.40,94.90,19.70,21.80
5025,7/28/2004 0:00:00,12/30/1899 8:00:00,10.00,9.80,10.00,94.70,94.40,94.90,19.70,21.60
5026,7/28/2004 0:00:00,12/30/1899 9:00:00,10.00,9.90,10.10,94.80,94.50,95.00,19.70,22.00
5027,7/28/2004 0:00:00,12/30/1899 10:00:00,10.10,9.80,10.10,94.90,72.10,95.00,19.70,22.40
5028,7/28/2004 0:00:00,12/30/1899 11:00:00,9.90,9.80,10.00,94.80,94.60,94.90,19.70,23.00
5029,7/28/2004 0:00:00,12/30/1899 12:00:00,9.80,9.70,9.90,94.80,94.70,95.00,19.60,23.40
5030,7/28/2004 0:00:00,12/30/1899 13:00:00,9.80,9.70,9.90,94.90,94.70,95.00,19.60,23.80
5031,7/28/2004 0:00:00,12/30/1899 14:00:00,9.90,9.80,10.00,94.90,94.70,95.20,19.60,24.30
5032,7/28/2004 0:00:00,12/30/1899 15:00:00,10.00,9.90,10.10,95.10,94.90,95.40,19.60,27.10
5033,7/28/2004 0:00:00,12/30/1899 16:00:00,10.00,9.90,10.10,95.30,95.00,95.40,19.70,27.50
5034,7/28/2004 0:00:00,12/30/1899 17:00:00,9.80,9.70,10.00,95.40,95.20,95.50,19.60,26.40
5035,7/28/2004 0:00:00,12/30/1899 18:00:00,9.60,9.40,9.80,95.20,95.00,95.50,19.40,25.90
5036,7/28/2004 0:00:00,12/30/1899 19:00:00,9.50,9.40,9.60,95.00,94.90,95.20,19.50,25.80
5037,7/28/2004 0:00:00,12/30/1899 20:00:00,9.50,9.40,9.50,95.00,94.70,95.20,19.50,25.60
5038,7/28/2004 0:00:00,12/30/1899 21:00:00,9.30,9.10,9.50,94.80,94.50,95.20,19.40,25.20
5039,7/28/2004 0:00:00,12/30/1899 22:00:00,9.30,9.10,9.40,94.60,94.40,94.90,19.50,24.80
5040,7/28/2004 0:00:00,12/30/1899 23:00:00,9.50,9.30,9.50,94.50,94.40,94.70,19.50,24.60
5041,7/29/2004 0:00:00,12/30/1899 0:00:00,9.50,9.40,9.60,94.50,94.40,94.90,19.50,24.20
5042,7/29/2004 0:00:00,12/30/1899 1:00:00,9.50,9.40,9.70,94.60,94.40,94.90,19.50,23.60
5043,7/29/2004 0:00:00,12/30/1899 2:00:00,9.40,9.20,9.50,94.60,94.40,94.90,19.50,23.20
5044,7/29/2004 0:00:00,12/30/1899 3:00:00,9.20,9.20,9.30,94.60,94.40,94.70,19.50,22.80
5045,7/29/2004 0:00:00,12/30/1899 4:00:00,9.30,9.10,9.40,94.50,94.40,94.70,19.50,22.40
5046,7/29/2004 0:00:00,12/30/1899 5:00:00,9.40,9.30,9.50,94.50,94.20,94.70,19.50,22.00
5047,7/29/2004 0:00:00,12/30/1899 6:00:00,9.50,9.40,9.60,94.50,94.40,94.70,19.50,21.60
5048,7/29/2004 0:00:00,12/30/1899 7:00:00,9.50,9.50,9.70,94.50,94.40,94.70,19.50,21.40
5049,7/29/2004 0:00:00,12/30/1899 8:00:00,9.60,9.50,9.70,94.50,94.40,94.90,19.60,21.50
5050,7/29/2004 0:00:00,12/30/1899 9:00:00,9.60,9.40,9.70,94.70,94.50,94.90,19.50,21.90
5051,7/29/2004 0:00:00,12/30/1899 10:00:00,9.50,9.40,9.60,94.70,94.50,94.90,19.60,22.60
5052,7/29/2004 0:00:00,12/30/1899 11:00:00,9.60,9.50,9.70,94.80,94.50,95.00,19.50,23.20
5053,7/29/2004 0:00:00,12/30/1899 12:00:00,9.60,9.50,9.70,94.80,94.50,95.00,19.60,23.80
5054,7/29/2004 0:00:00,12/30/1899 13:00:00,9.50,9.40,9.60,94.80,94.70,95.00,19.60,24.20
5055,7/29/2004 0:00:00,12/30/1899 14:00:00,9.40,9.40,9.50,94.90,94.70,95.00,19.60,24.60
5056,7/29/2004 0:00:00,12/30/1899 15:00:00,9.40,9.40,9.50,94.90,94.50,95.00,19.60,27.50
5057,7/29/2004 0:00:00,12/30/1899 16:00:00,9.30,9.20,9.40,94.90,94.70,95.00,19.60,27.90
5058,7/29/2004 0:00:00,12/30/1899 17:00:00,9.20,9.20,9.40,94.80,94.50,95.00,19.60,27.00
5059,7/29/2004 0:00:00,12/30/1899 18:00:00,9.20,9.10,9.20,94.80,94.50,95.00,19.60,26.30
5060,7/29/2004 0:00:00,12/30/1899 19:00:00,9.10,9.00,9.20,94.70,94.50,94.90,19.50,26.00
5061,7/29/2004 0:00:00,12/30/1899 20:00:00,9.20,9.10,9.30,94.70,94.40,94.70,19.50,25.80
5062,7/29/2004 0:00:00,12/30/1899 21:00:00,9.20,9.00,9.20,94.60,94.40,94.70,19.50,25.50
5063,7/29/2004 0:00:00,12/30/1899 22:00:00,9.00,8.90,9.10,94.50,94.40,94.70,19.50,25.10
5064,7/29/2004 0:00:00,12/30/1899 23:00:00,9.10,8.90,9.40,94.40,94.20,94.70,19.60,24.80
5065,7/30/2004 0:00:00,12/30/1899 0:00:00,9.40,9.20,9.50,94.40,94.20,94.70,19.70,24.30
5066,7/30/2004 0:00:00,12/30/1899 1:00:00,9.40,9.40,9.50,94.50,94.20,94.70,19.70,23.90
5067,7/30/2004 0:00:00,12/30/1899 2:00:00,9.40,9.20,9.50,94.50,94.40,94.70,19.70,23.40
5068,7/30/2004 0:00:00,12/30/1899 3:00:00,9.30,9.20,9.40,94.50,94.40,94.70,19.80,23.00
5069,7/30/2004 0:00:00,12/30/1899 4:00:00,9.20,9.10,9.40,94.50,94.40,94.70,19.80,22.40
5070,7/30/2004 0:00:00,12/30/1899 5:00:00,9.10,9.00,9.20,94.40,94.20,94.50,19.70,22.00
5071,7/30/2004 0:00:00,12/30/1899 6:00:00,8.90,8.80,9.10,94.20,94.00,94.50,19.80,21.60
5072,7/30/2004 0:00:00,12/30/1899 7:00:00,9.00,8.80,9.10,94.00,93.70,94.40,19.80,21.20
5073,7/30/2004 0:00:00,12/30/1899 8:00:00,8.90,8.80,9.00,93.90,93.70,94.00,19.70,21.40
5074,7/30/2004 0:00:00,12/30/1899 9:00:00,8.90,8.80,8.90,93.90,93.70,94.00,19.70,21.80
5075,7/30/2004 0:00:00,12/30/1899 10:00:00,8.80,8.80,8.90,93.70,93.60,94.00,19.70,22.60
5076,7/30/2004 0:00:00,12/30/1899 11:00:00,8.80,8.70,8.90,93.70,93.40,93.90,19.60,23.20
5077,7/30/2004 0:00:00,12/30/1899 12:00:00,8.70,8.60,8.80,93.60,93.40,93.70,19.60,23.80
5078,7/30/2004 0:00:00,12/30/1899 13:00:00,8.70,8.60,8.80,93.50,93.40,93.70,19.70,24.20
5079,7/30/2004 0:00:00,12/30/1899 14:00:00,8.80,8.70,8.80,93.50,93.40,93.70,19.70,24.60
5080,7/30/2004 0:00:00,12/30/1899 15:00:00,8.70,8.60,8.80,93.50,93.40,93.70,19.60,27.40
5081,7/30/2004 0:00:00,12/30/1899 16:00:00,8.70,8.60,8.80,93.50,93.40,93.70,19.60,27.50
5082,7/30/2004 0:00:00,12/30/1899 17:00:00,8.60,8.50,8.80,93.40,93.20,93.70,19.50,26.80
5083,7/30/2004 0:00:00,12/30/1899 18:00:00,8.60,8.40,8.60,93.30,93.20,93.50,19.50,26.30
5084,7/30/2004 0:00:00,12/30/1899 19:00:00,8.60,8.50,8.70,93.40,93.10,93.40,19.50,26.20
5085,7/30/2004 0:00:00,12/30/1899 20:00:00,8.60,8.60,8.80,93.40,93.20,93.50,19.60,26.00
5086,7/30/2004 0:00:00,12/30/1899 21:00:00,8.70,8.60,8.80,93.40,93.20,93.50,19.50,25.80
5087,7/30/2004 0:00:00,12/30/1899 22:00:00,8.60,8.50,8.80,93.20,93.10,93.50,19.50,25.40
5088,7/30/2004 0:00:00,12/30/1899 23:00:00,8.70,8.60,8.80,93.20,93.10,93.40,19.40,25.00
5089,7/31/2004 0:00:00,12/30/1899 0:00:00,8.70,8.60,8.80,93.20,93.10,93.50,19.40,24.70
5090,7/31/2004 0:00:00,12/30/1899 1:00:00,8.80,8.60,8.80,93.30,93.10,93.50,19.40,24.20
5091,7/31/2004 0:00:00,12/30/1899 2:00:00,8.70,8.60,8.80,93.30,93.20,93.50,19.40,23.60
5092,7/31/2004 0:00:00,12/30/1899 3:00:00,8.80,8.70,9.00,93.30,93.20,93.50,19.40,23.20
5093,7/31/2004 0:00:00,12/30/1899 4:00:00,8.90,8.80,9.10,93.40,93.20,93.70,19.50,22.80
5094,7/31/2004 0:00:00,12/30/1899 5:00:00,9.10,8.90,9.10,93.50,93.40,93.70,19.60,22.40
5095,7/31/2004 0:00:00,12/30/1899 6:00:00,9.00,8.80,9.10,93.50,93.40,93.70,19.60,22.00
5096,7/31/2004 0:00:00,12/30/1899 7:00:00,8.90,8.90,9.00,93.50,93.40,93.70,19.60,21.60
5097,7/31/2004 0:00:00,12/30/1899 8:00:00,9.00,8.90,9.10,93.50,93.40,93.70,19.70,21.80
5098,7/31/2004 0:00:00,12/30/1899 9:00:00,8.90,8.30,9.10,93.60,93.40,93.90,19.60,22.20
5099,7/31/2004 0:00:00,12/30/1899 10:00:00,8.40,7.90,9.00,93.80,93.40,94.00,19.60,22.80
5100,7/31/2004 0:00:00,12/30/1899 11:00:00,8.90,8.70,9.10,93.60,93.40,93.70,19.60,23.60
5101,7/31/2004 0:00:00,12/30/1899 12:00:00,9.10,9.00,9.20,93.60,93.40,93.70,19.60,24.20
5102,7/31/2004 0:00:00,12/30/1899 13:00:00,9.20,9.10,9.20,93.60,93.40,93.90,19.60,24.60
5103,7/31/2004 0:00:00,12/30/1899 14:00:00,9.10,9.00,9.20,93.60,93.40,93.90,19.60,25.10
5104,7/31/2004 0:00:00,12/30/1899 15:00:00,8.70,8.30,9.10,93.70,93.40,94.00,19.60,27.40
5105,7/31/2004 0:00:00,12/30/1899 16:00:00,8.80,8.60,8.90,93.60,93.40,93.90,19.50,28.40
5106,7/31/2004 0:00:00,12/30/1899 17:00:00,8.80,8.70,8.90,93.50,93.40,93.70,19.50,27.50
5107,7/31/2004 0:00:00,12/30/1899 18:00:00,8.80,8.80,8.90,93.50,93.20,93.70,19.60,27.10
5108,7/31/2004 0:00:00,12/30/1899 19:00:00,9.10,8.80,9.50,93.50,93.20,93.90,20.00,26.80
5109,7/31/2004 0:00:00,12/30/1899 20:00:00,8.90,8.60,9.40,93.50,93.20,93.90,19.60,26.70
5110,7/31/2004 0:00:00,12/30/1899 21:00:00,8.50,8.20,8.80,93.20,92.70,93.50,19.30,26.40
5111,7/31/2004 0:00:00,12/30/1899 22:00:00,8.20,8.00,8.40,92.80,92.60,93.10,19.40,26.00
5112,7/31/2004 0:00:00,12/30/1899 23:00:00,8.20,7.50,8.50,92.70,92.60,93.10,19.30,25.60
5113,8/1/2004 0:00:00,12/30/1899 0:00:00,8.50,7.90,8.80,93.00,92.60,93.40,19.50,25.20
5114,8/1/2004 0:00:00,12/30/1899 1:00:00,8.80,8.60,8.90,93.30,92.90,93.40,19.50,24.80
5115,8/1/2004 0:00:00,12/30/1899 2:00:00,8.80,8.60,9.00,93.30,93.10,93.60,19.70,24.30
5116,8/1/2004 0:00:00,12/30/1899 3:00:00,9.00,8.80,9.20,93.40,93.20,93.60,19.60,23.90
5117,8/1/2004 0:00:00,12/30/1899 4:00:00,8.90,8.80,9.10,93.40,93.20,93.60,19.70,23.50
5118,8/1/2004 0:00:00,12/30/1899 5:00:00,8.90,8.80,9.10,93.40,93.20,93.60,19.70,23.10
5119,8/1/2004 0:00:00,12/30/1899 6:00:00,8.80,8.40,8.90,93.30,93.10,93.40,19.60,22.70
5120,8/1/2004 0:00:00,12/30/1899 7:00:00,8.50,8.40,8.60,93.10,92.90,93.40,19.50,22.40
5121,8/1/2004 0:00:00,12/30/1899 8:00:00,8.60,8.40,8.80,92.90,92.70,93.10,19.60,22.40
5122,8/1/2004 0:00:00,12/30/1899 9:00:00,8.70,8.60,8.80,92.90,92.70,93.10,19.70,22.80
5123,8/1/2004 0:00:00,12/30/1899 10:00:00,8.70,8.60,8.80,92.80,92.70,93.10,19.70,23.60
5124,8/1/2004 0:00:00,12/30/1899 11:00:00,8.70,8.60,8.80,92.80,92.60,93.10,19.70,24.30
5125,8/1/2004 0:00:00,12/30/1899 12:00:00,8.80,8.60,8.90,92.70,92.40,92.90,19.60,24.70
5126,8/1/2004 0:00:00,12/30/1899 13:00:00,8.90,8.80,9.00,92.70,92.40,93.10,19.50,25.20
5127,8/1/2004 0:00:00,12/30/1899 14:00:00,8.90,8.80,9.00,92.70,92.60,93.10,19.50,25.80
5128,8/1/2004 0:00:00,12/30/1899 15:00:00,8.80,8.70,8.90,92.80,92.70,93.10,19.60,28.80
5129,8/1/2004 0:00:00,12/30/1899 16:00:00,8.70,8.60,8.80,93.00,92.70,93.10,19.60,29.20
5130,8/1/2004 0:00:00,12/30/1899 17:00:00,8.60,8.40,8.80,93.00,92.70,93.20,19.60,28.30
5131,8/1/2004 0:00:00,12/30/1899 18:00:00,8.40,8.30,8.60,92.80,92.70,93.10,19.60,27.90
5132,8/1/2004 0:00:00,12/30/1899 19:00:00,8.40,8.30,8.50,92.80,92.60,92.90,19.60,27.80
5133,8/1/2004 0:00:00,12/30/1899 20:00:00,8.40,8.30,8.50,92.70,92.40,92.90,19.50,27.60
5134,8/1/2004 0:00:00,12/30/1899 21:00:00,8.40,8.30,8.50,92.50,92.30,92.70,19.40,27.40
5135,8/1/2004 0:00:00,12/30/1899 22:00:00,8.40,8.30,8.60,92.30,92.10,92.60,19.60,27.00
5136,8/1/2004 0:00:00,12/30/1899 23:00:00,8.60,8.50,8.70,92.30,92.10,92.60,19.50,26.60
5137,8/2/2004 0:00:00,12/30/1899 0:00:00,8.70,8.60,8.80,92.30,92.10,92.60,19.50,26.20
5138,8/2/2004 0:00:00,12/30/1899 1:00:00,8.70,8.50,8.80,92.30,92.10,92.60,19.40,25.90
5139,8/2/2004 0:00:00,12/30/1899 2:00:00,8.70,8.60,8.80,92.30,92.10,92.60,19.50,25.50
5140,8/2/2004 0:00:00,12/30/1899 3:00:00,8.80,8.70,8.90,92.50,92.30,92.60,19.60,25.10
5141,8/2/2004 0:00:00,12/30/1899 4:00:00,8.90,8.70,9.00,92.60,92.30,92.60,19.60,24.60
5142,8/2/2004 0:00:00,12/30/1899 5:00:00,8.90,8.80,9.00,92.60,92.40,92.70,19.60,24.20
5143,8/2/2004 0:00:00,12/30/1899 6:00:00,8.90,8.80,9.00,92.60,92.40,92.90,19.70,23.90
5144,8/2/2004 0:00:00,12/30/1899 7:00:00,9.00,8.90,9.10,92.70,92.60,92.90,19.70,23.60
5145,8/2/2004 0:00:00,12/30/1899 8:00:00,8.90,8.80,9.00,92.70,92.60,93.10,19.70,23.60
5146,8/2/2004 0:00:00,12/30/1899 9:00:00,8.80,8.70,8.90,92.70,92.60,92.90,19.80,24.00
5147,8/2/2004 0:00:00,12/30/1899 10:00:00,8.80,8.60,8.90,92.70,92.60,92.90,19.80,24.30
5148,8/2/2004 0:00:00,12/30/1899 11:00:00,8.80,8.70,8.90,92.70,92.60,92.90,19.80,25.00
5149,8/2/2004 0:00:00,12/30/1899 12:00:00,8.80,8.70,8.90,92.60,92.40,92.90,19.70,25.60
5150,8/2/2004 0:00:00,12/30/1899 13:00:00,8.80,8.80,8.90,92.60,92.40,92.90,19.70,25.90
5151,8/2/2004 0:00:00,12/30/1899 14:00:00,8.80,8.70,9.00,92.70,92.40,92.90,19.90,26.00
5152,8/2/2004 0:00:00,12/30/1899 15:00:00,8.70,8.50,8.90,92.80,92.60,93.10,19.80,28.30
5153,8/2/2004 0:00:00,12/30/1899 16:00:00,8.50,8.20,8.70,92.80,92.60,93.10,19.50,29.00
5154,8/2/2004 0:00:00,12/30/1899 17:00:00,8.20,8.00,8.30,92.70,92.40,92.90,19.50,27.80
5155,8/2/2004 0:00:00,12/30/1899 18:00:00,8.30,8.10,8.40,92.60,92.20,92.70,19.70,27.10
5156,8/2/2004 0:00:00,12/30/1899 19:00:00,8.90,8.20,9.40,92.60,92.20,92.90,20.20,26.20
5157,8/2/2004 0:00:00,12/30/1899 20:00:00,8.90,8.20,9.40,93.30,92.70,93.70,19.60,25.50
5158,8/2/2004 0:00:00,12/30/1899 21:00:00,8.10,7.70,8.50,92.60,92.20,92.90,19.20,25.00
5159,8/2/2004 0:00:00,12/30/1899 22:00:00,7.80,7.70,7.90,92.10,91.90,92.60,19.30,24.60
5160,8/2/2004 0:00:00,12/30/1899 23:00:00,8.00,7.80,8.30,92.00,91.80,92.10,19.50,24.20
5161,8/3/2004 0:00:00,12/30/1899 0:00:00,8.50,8.20,8.60,92.10,91.80,92.40,19.60,23.60
5162,8/3/2004 0:00:00,12/30/1899 1:00:00,8.50,8.40,8.70,92.30,92.20,92.60,19.60,23.40
5163,8/3/2004 0:00:00,12/30/1899 2:00:00,8.50,8.40,8.60,92.40,92.10,92.60,19.70,23.10
5164,8/3/2004 0:00:00,12/30/1899 3:00:00,8.40,8.40,8.60,92.50,92.30,92.70,19.80,22.80
5165,8/3/2004 0:00:00,12/30/1899 4:00:00,8.50,8.30,8.60,92.60,92.30,92.70,20.00,22.40
5166,8/3/2004 0:00:00,12/30/1899 5:00:00,8.50,8.40,8.60,92.50,92.30,92.70,19.90,22.30
5167,8/3/2004 0:00:00,12/30/1899 6:00:00,8.40,8.40,8.50,92.40,92.10,92.60,19.80,22.00
5168,8/3/2004 0:00:00,12/30/1899 7:00:00,8.40,8.30,8.50,92.30,92.10,92.40,19.70,21.80
5169,8/3/2004 0:00:00,12/30/1899 8:00:00,8.50,8.40,8.60,92.20,91.90,92.40,19.60,21.60
5170,8/3/2004 0:00:00,12/30/1899 9:00:00,8.40,8.40,8.50,92.10,91.90,92.40,19.70,22.00
5171,8/3/2004 0:00:00,12/30/1899 10:00:00,8.40,8.30,8.50,92.20,91.90,92.30,19.70,22.30
5172,8/3/2004 0:00:00,12/30/1899 11:00:00,8.30,8.20,8.40,92.00,91.80,92.30,19.50,23.20
5173,8/3/2004 0:00:00,12/30/1899 12:00:00,8.40,8.20,8.50,92.00,91.80,92.10,19.60,23.80
5174,8/3/2004 0:00:00,12/30/1899 13:00:00,8.60,8.40,8.70,92.20,91.80,92.40,19.60,24.20
5175,8/3/2004 0:00:00,12/30/1899 14:00:00,8.70,8.60,8.80,92.40,92.30,92.60,19.60,24.70
5176,8/3/2004 0:00:00,12/30/1899 15:00:00,8.80,8.60,8.80,92.50,92.30,92.70,19.70,27.40
5177,8/3/2004 0:00:00,12/30/1899 16:00:00,8.70,8.60,8.80,92.60,92.30,92.90,19.70,27.40
5178,8/3/2004 0:00:00,12/30/1899 17:00:00,8.70,8.50,8.80,92.70,92.60,92.90,19.70,26.70
5179,8/3/2004 0:00:00,12/30/1899 18:00:00,8.50,8.40,8.60,92.60,92.40,92.90,19.70,26.00
5180,8/3/2004 0:00:00,12/30/1899 19:00:00,8.50,8.40,8.60,92.60,92.40,92.90,19.60,25.90
5181,8/3/2004 0:00:00,12/30/1899 20:00:00,8.40,8.20,8.50,92.50,92.40,92.70,19.60,25.60
5182,8/3/2004 0:00:00,12/30/1899 21:00:00,8.20,8.00,8.30,92.40,92.20,92.60,19.50,25.40
5183,8/3/2004 0:00:00,12/30/1899 22:00:00,8.10,8.00,8.20,92.30,92.10,92.60,19.50,24.80
5184,8/3/2004 0:00:00,12/30/1899 23:00:00,8.20,8.00,8.30,92.20,91.90,92.40,19.50,24.60
5185,8/4/2004 0:00:00,12/30/1899 0:00:00,8.10,7.90,8.20,92.00,91.90,92.20,19.40,24.20
5186,8/4/2004 0:00:00,12/30/1899 1:00:00,8.10,7.90,8.20,91.90,91.80,92.10,19.60,23.90
5187,8/4/2004 0:00:00,12/30/1899 2:00:00,8.10,7.90,8.20,91.90,91.60,92.10,19.60,23.40
5188,8/4/2004 0:00:00,12/30/1899 3:00:00,8.10,8.00,8.20,91.80,91.60,92.10,19.60,23.00
5189,8/4/2004 0:00:00,12/30/1899 4:00:00,8.10,8.10,8.20,91.90,91.80,92.10,19.80,22.60
5190,8/4/2004 0:00:00,12/30/1899 5:00:00,8.20,8.10,8.20,91.90,91.80,92.10,19.80,22.20
5191,8/4/2004 0:00:00,12/30/1899 6:00:00,8.20,8.10,8.20,91.80,91.60,92.10,19.80,21.80
5192,8/4/2004 0:00:00,12/30/1899 7:00:00,8.20,8.10,8.40,91.80,91.60,91.90,19.80,21.40
5193,8/4/2004 0:00:00,12/30/1899 8:00:00,8.20,8.20,8.40,91.70,91.50,91.90,19.80,21.50
5194,8/4/2004 0:00:00,12/30/1899 9:00:00,8.20,8.10,8.20,91.60,91.30,91.80,19.80,21.00
5195,8/4/2004 0:00:00,12/30/1899 10:00:00,8.30,8.10,8.50,91.40,91.20,91.60,20.00,23.10
5196,8/4/2004 0:00:00,12/30/1899 11:00:00,8.30,7.90,8.50,91.60,91.30,91.90,19.80,-27.50
5197,8/4/2004 0:00:00,12/30/1899 12:00:00,8.20,8.10,8.40,91.50,91.30,91.60,19.90,-27.50
5198,8/4/2004 0:00:00,12/30/1899 13:00:00,8.10,7.80,8.40,91.50,91.30,91.60,19.60,-27.50
5199,8/4/2004 0:00:00,12/30/1899 14:00:00,8.00,7.90,8.10,91.50,91.10,91.60,19.70,-27.50
5200,8/4/2004 0:00:00,12/30/1899 15:00:00,7.90,7.80,8.00,91.40,91.30,91.60,19.70,-27.50
5201,8/4/2004 0:00:00,12/30/1899 16:00:00,7.90,7.70,8.10,91.40,91.30,91.60,19.60,-27.50
5202,8/4/2004 0:00:00,12/30/1899 17:00:00,7.80,7.60,7.90,91.40,91.30,91.60,19.80,-27.50
5203,8/4/2004 0:00:00,12/30/1899 18:00:00,7.80,7.60,7.90,91.50,91.30,91.60,19.70,-27.50
5204,8/4/2004 0:00:00,12/30/1899 19:00:00,7.60,7.50,7.70,91.40,91.20,91.60,19.70,-27.50
5205,8/4/2004 0:00:00,12/30/1899 20:00:00,7.70,7.50,7.90,91.40,91.20,91.60,19.80,-27.50
5206,8/4/2004 0:00:00,12/30/1899 21:00:00,7.60,7.30,7.90,91.30,91.20,91.60,19.60,-27.50
5207,8/4/2004 0:00:00,12/30/1899 22:00:00,7.70,7.30,8.00,91.20,91.10,91.40,19.90,-27.50
5208,8/4/2004 0:00:00,12/30/1899 23:00:00,7.80,7.70,8.00,91.20,90.90,91.40,19.70,-27.50
5209,8/5/2004 0:00:00,12/30/1899 0:00:00,7.80,7.70,7.90,91.20,91.10,91.40,19.70,-27.50
5210,8/5/2004 0:00:00,12/30/1899 1:00:00,7.70,7.60,7.80,91.20,91.10,91.40,19.70,-27.50
5211,8/5/2004 0:00:00,12/30/1899 2:00:00,7.70,7.60,7.90,91.20,91.10,91.40,19.70,-27.50
5212,8/5/2004 0:00:00,12/30/1899 3:00:00,7.70,7.50,7.80,91.20,91.10,91.40,19.70,-27.50
5213,8/5/2004 0:00:00,12/30/1899 4:00:00,7.70,7.60,7.80,91.10,90.90,91.40,19.70,-27.50
5214,8/5/2004 0:00:00,12/30/1899 5:00:00,7.80,7.70,7.90,91.10,90.90,91.40,19.70,-27.50
5215,8/5/2004 0:00:00,12/30/1899 6:00:00,7.80,7.80,8.00,91.10,90.90,91.20,19.70,-27.50
5216,8/5/2004 0:00:00,12/30/1899 7:00:00,7.90,7.90,8.00,91.10,90.90,91.20,19.70,-27.50
5217,8/5/2004 0:00:00,12/30/1899 8:00:00,7.90,7.90,8.00,92.50,90.90,101.30,19.70,-27.50
5218,8/5/2004 0:00:00,12/30/1899 9:00:00,7.90,7.10,8.00,101.40,100.40,101.90,19.70,-27.50
5219,8/5/2004 0:00:00,12/30/1899 10:00:00,7.70,-0.70,12.30,101.40,-100.00,766.30,19.70,23.00
5220,8/5/2004 0:00:00,12/30/1899 11:00:00,8.10,7.80,18.40,101.80,100.80,102.10,19.70,22.80
5221,8/5/2004 0:00:00,12/30/1899 12:00:00,8.00,7.30,8.30,102.10,101.60,102.40,19.60,23.20
5222,8/5/2004 0:00:00,12/30/1899 13:00:00,8.20,8.00,8.40,102.20,101.90,102.40,19.60,23.60
5223,8/5/2004 0:00:00,12/30/1899 14:00:00,8.60,8.30,8.70,102.20,102.10,102.40,19.50,24.00
5224,8/5/2004 0:00:00,12/30/1899 15:00:00,8.40,8.10,8.70,102.20,102.10,102.40,19.50,24.30
5225,8/5/2004 0:00:00,12/30/1899 16:00:00,8.40,8.20,8.50,102.40,102.10,102.60,19.70,24.70
5226,8/5/2004 0:00:00,12/30/1899 17:00:00,8.40,8.30,8.50,102.40,102.40,102.70,19.70,25.10
5227,8/5/2004 0:00:00,12/30/1899 18:00:00,8.30,8.20,8.40,102.50,102.20,102.70,19.60,25.40
5228,8/5/2004 0:00:00,12/30/1899 19:00:00,8.10,7.90,8.30,102.60,102.40,102.60,19.40,25.60
5229,8/5/2004 0:00:00,12/30/1899 20:00:00,7.90,7.80,7.90,102.60,102.20,102.80,19.30,25.90
5230,8/5/2004 0:00:00,12/30/1899 21:00:00,7.80,7.80,7.90,102.50,102.20,102.60,19.30,26.20
5231,8/5/2004 0:00:00,12/30/1899 22:00:00,7.90,7.80,7.90,102.40,102.10,102.60,19.30,26.30
5232,8/5/2004 0:00:00,12/30/1899 23:00:00,7.90,7.80,8.00,102.30,102.10,102.40,19.20,26.30
5233,8/6/2004 0:00:00,12/30/1899 0:00:00,7.90,7.90,8.00,102.20,102.10,102.40,19.30,26.20
5234,8/6/2004 0:00:00,12/30/1899 1:00:00,7.90,7.80,8.00,102.20,102.10,102.40,19.30,26.00
5235,8/6/2004 0:00:00,12/30/1899 2:00:00,7.90,7.80,8.00,102.30,102.10,102.60,19.40,25.80
5236,8/6/2004 0:00:00,12/30/1899 3:00:00,7.90,7.80,8.00,102.40,102.10,102.60,19.60,25.50
5237,8/6/2004 0:00:00,12/30/1899 4:00:00,7.90,7.80,8.00,102.50,102.20,102.70,19.70,25.20
5238,8/6/2004 0:00:00,12/30/1899 5:00:00,7.90,7.80,7.90,102.50,102.20,102.60,19.70,24.80
5239,8/6/2004 0:00:00,12/30/1899 6:00:00,7.90,7.80,8.00,102.50,102.20,102.60,19.70,24.40
5240,8/6/2004 0:00:00,12/30/1899 7:00:00,7.90,7.80,7.90,102.50,102.40,102.70,19.70,24.20
5241,8/6/2004 0:00:00,12/30/1899 8:00:00,7.80,7.70,7.80,102.40,102.20,102.70,19.70,24.20
5242,8/6/2004 0:00:00,12/30/1899 9:00:00,7.70,7.50,7.80,102.50,102.20,102.90,19.70,23.90
5243,8/6/2004 0:00:00,12/30/1899 10:00:00,7.60,7.50,7.80,102.60,102.40,102.70,19.70,23.10
5244,8/6/2004 0:00:00,12/30/1899 11:00:00,7.70,7.60,7.80,102.50,102.20,102.70,19.70,22.70
5245,8/6/2004 0:00:00,12/30/1899 12:00:00,7.80,7.80,7.90,102.50,102.40,102.70,19.70,22.80
5246,8/6/2004 0:00:00,12/30/1899 13:00:00,7.80,7.70,7.80,102.60,102.40,102.70,19.70,23.20
5247,8/6/2004 0:00:00,12/30/1899 14:00:00,7.80,7.60,7.80,102.60,102.40,102.70,19.70,23.60
5248,8/6/2004 0:00:00,12/30/1899 15:00:00,7.80,7.60,7.90,102.60,102.40,102.70,19.80,24.20
5249,8/6/2004 0:00:00,12/30/1899 16:00:00,8.10,7.90,8.20,102.60,102.40,102.70,20.00,24.60
5250,8/6/2004 0:00:00,12/30/1899 17:00:00,8.20,8.10,8.20,102.60,102.40,102.70,20.00,25.10
5251,8/6/2004 0:00:00,12/30/1899 18:00:00,8.20,8.10,8.30,102.60,102.40,102.70,20.00,25.40
5252,8/6/2004 0:00:00,12/30/1899 19:00:00,8.30,8.20,8.40,102.60,102.20,102.70,19.90,25.80
5253,8/6/2004 0:00:00,12/30/1899 20:00:00,8.10,7.90,8.20,102.60,102.20,102.70,19.80,26.00
5254,8/6/2004 0:00:00,12/30/1899 21:00:00,7.90,7.70,8.00,102.50,102.20,102.70,19.70,26.30
5255,8/6/2004 0:00:00,12/30/1899 22:00:00,7.60,7.50,7.70,102.40,102.20,102.60,19.50,26.30
5256,8/6/2004 0:00:00,12/30/1899 23:00:00,7.60,7.50,7.70,102.40,102.20,102.60,19.50,26.30
5257,8/7/2004 0:00:00,12/30/1899 0:00:00,7.50,7.40,7.70,102.40,102.20,102.60,19.50,26.20
5258,8/7/2004 0:00:00,12/30/1899 1:00:00,7.60,7.50,7.70,102.40,102.10,102.60,19.60,25.90
5259,8/7/2004 0:00:00,12/30/1899 2:00:00,7.60,7.50,7.60,102.50,102.20,102.70,19.50,25.50
5260,8/7/2004 0:00:00,12/30/1899 3:00:00,7.50,7.50,7.60,102.50,102.20,102.70,19.70,25.20
5261,8/7/2004 0:00:00,12/30/1899 4:00:00,7.70,7.60,7.80,102.50,102.20,102.60,19.90,24.80
5262,8/7/2004 0:00:00,12/30/1899 5:00:00,7.80,7.70,7.80,102.50,102.20,102.70,20.00,24.40
5263,8/7/2004 0:00:00,12/30/1899 6:00:00,7.90,7.80,8.10,102.50,102.20,102.70,20.10,24.00
5264,8/7/2004 0:00:00,12/30/1899 7:00:00,8.10,8.00,8.20,102.50,102.20,102.70,20.10,23.60
5265,8/7/2004 0:00:00,12/30/1899 8:00:00,8.20,8.10,8.20,102.60,102.40,102.70,20.10,23.50
5266,8/7/2004 0:00:00,12/30/1899 9:00:00,8.20,8.10,8.30,102.60,102.40,102.70,20.10,23.20
5267,8/7/2004 0:00:00,12/30/1899 10:00:00,8.20,8.10,8.20,102.60,102.40,102.70,20.10,22.70
5268,8/7/2004 0:00:00,12/30/1899 11:00:00,8.00,7.80,8.20,102.60,102.40,102.70,19.90,22.00
5269,8/7/2004 0:00:00,12/30/1899 12:00:00,8.00,7.90,8.00,102.60,102.40,102.70,20.00,22.20
5270,8/7/2004 0:00:00,12/30/1899 13:00:00,8.00,7.90,8.20,102.60,102.40,102.70,20.10,22.30
5271,8/7/2004 0:00:00,12/30/1899 14:00:00,8.20,8.10,8.30,102.60,102.40,102.90,20.20,22.60
5272,8/7/2004 0:00:00,12/30/1899 15:00:00,8.40,8.20,8.60,102.70,102.40,102.90,20.40,22.80
5273,8/7/2004 0:00:00,12/30/1899 16:00:00,8.40,8.30,8.60,102.60,102.40,102.70,20.30,23.20
5274,8/7/2004 0:00:00,12/30/1899 17:00:00,8.40,8.30,8.50,102.60,102.20,102.70,20.30,23.50
5275,8/7/2004 0:00:00,12/30/1899 18:00:00,8.30,8.10,8.40,102.60,102.40,102.70,20.20,23.90
5276,8/7/2004 0:00:00,12/30/1899 19:00:00,8.10,8.00,8.30,102.60,102.40,102.70,20.00,24.20
5277,8/7/2004 0:00:00,12/30/1899 20:00:00,8.10,8.00,8.20,102.60,102.40,102.70,20.10,24.70
5278,8/7/2004 0:00:00,12/30/1899 21:00:00,8.20,8.10,8.20,102.50,102.40,102.60,20.10,25.00
5279,8/7/2004 0:00:00,12/30/1899 22:00:00,8.20,8.10,8.20,102.40,102.40,102.60,20.00,25.10
5280,8/7/2004 0:00:00,12/30/1899 23:00:00,8.00,7.90,8.20,102.40,102.20,102.70,19.90,25.00
5281,8/8/2004 0:00:00,12/30/1899 0:00:00,7.80,7.70,8.00,102.40,102.20,102.60,19.90,24.80
5282,8/8/2004 0:00:00,12/30/1899 1:00:00,7.90,7.70,8.00,102.40,102.20,102.60,20.00,24.70
5283,8/8/2004 0:00:00,12/30/1899 2:00:00,8.00,8.00,8.20,102.40,102.20,102.60,20.10,24.40
5284,8/8/2004 0:00:00,12/30/1899 3:00:00,8.20,8.10,8.30,102.50,102.40,102.70,20.20,24.00
5285,8/8/2004 0:00:00,12/30/1899 4:00:00,8.30,8.10,8.40,102.60,102.40,102.70,20.30,23.60
5286,8/8/2004 0:00:00,12/30/1899 5:00:00,8.40,8.30,8.50,102.60,102.40,102.60,20.30,23.40
5287,8/8/2004 0:00:00,12/30/1899 6:00:00,8.60,8.40,8.80,102.60,102.40,102.70,20.40,23.00
5288,8/8/2004 0:00:00,12/30/1899 7:00:00,8.90,8.80,9.20,102.50,102.40,102.70,20.40,22.70
5289,8/8/2004 0:00:00,12/30/1899 8:00:00,9.40,9.10,9.60,102.50,102.40,102.70,20.40,22.60
5290,8/8/2004 0:00:00,12/30/1899 9:00:00,9.50,9.30,9.60,102.60,102.40,102.70,20.40,22.30
5291,8/8/2004 0:00:00,12/30/1899 10:00:00,9.30,9.20,9.40,102.50,102.40,102.70,20.30,21.80
5292,8/8/2004 0:00:00,12/30/1899 11:00:00,9.00,8.80,9.20,102.40,102.40,102.70,20.10,20.80
5293,8/8/2004 0:00:00,12/30/1899 12:00:00,8.90,8.80,9.00,102.40,102.20,102.60,20.10,20.80
5294,8/8/2004 0:00:00,12/30/1899 13:00:00,8.70,8.70,8.80,102.40,102.20,102.60,20.10,21.10
5295,8/8/2004 0:00:00,12/30/1899 14:00:00,8.60,8.40,8.80,102.50,102.40,102.70,20.10,21.50
5296,8/8/2004 0:00:00,12/30/1899 15:00:00,8.70,8.40,8.90,102.50,102.40,102.70,20.20,21.90
5297,8/8/2004 0:00:00,12/30/1899 16:00:00,8.80,8.80,9.00,102.50,102.40,102.70,20.20,22.30
5298,8/8/2004 0:00:00,12/30/1899 17:00:00,8.90,8.70,9.00,102.60,102.40,102.60,20.10,22.70
5299,8/8/2004 0:00:00,12/30/1899 18:00:00,8.70,8.50,8.80,102.60,102.40,102.60,19.90,23.10
5300,8/8/2004 0:00:00,12/30/1899 19:00:00,8.50,8.40,8.60,102.60,102.20,102.70,19.90,23.50
5301,8/8/2004 0:00:00,12/30/1899 20:00:00,8.50,8.40,8.50,102.60,102.20,102.70,19.90,23.80
5302,8/8/2004 0:00:00,12/30/1899 21:00:00,8.50,8.40,8.70,102.60,102.20,102.60,20.00,24.00
5303,8/8/2004 0:00:00,12/30/1899 22:00:00,8.50,8.40,8.50,102.40,102.20,102.60,20.00,24.40
5304,8/8/2004 0:00:00,12/30/1899 23:00:00,8.40,8.40,8.50,102.40,102.20,102.60,20.00,24.40
5305,8/9/2004 0:00:00,12/30/1899 0:00:00,8.50,8.40,8.50,102.40,102.40,102.70,20.00,24.30
5306,8/9/2004 0:00:00,12/30/1899 1:00:00,8.70,8.50,8.80,102.50,102.20,102.70,20.10,24.20
5307,8/9/2004 0:00:00,12/30/1899 2:00:00,8.60,8.50,8.80,102.50,102.20,102.70,20.00,24.20
5308,8/9/2004 0:00:00,12/30/1899 3:00:00,8.50,8.40,8.60,102.40,102.20,102.60,19.90,24.00
5309,8/9/2004 0:00:00,12/30/1899 4:00:00,8.50,8.40,8.60,102.40,102.20,102.60,19.90,23.80
5310,8/9/2004 0:00:00,12/30/1899 5:00:00,8.70,8.50,8.80,102.40,102.20,102.60,20.00,23.50
5311,8/9/2004 0:00:00,12/30/1899 6:00:00,8.90,8.80,9.00,102.40,102.20,102.70,20.00,23.20
5312,8/9/2004 0:00:00,12/30/1899 7:00:00,9.00,8.80,9.00,102.50,102.40,102.70,19.90,23.00
5313,8/9/2004 0:00:00,12/30/1899 8:00:00,9.10,9.00,9.20,102.40,102.20,102.70,19.80,22.80
5314,8/9/2004 0:00:00,12/30/1899 9:00:00,9.10,9.00,9.20,102.40,102.40,102.70,19.80,22.60
5315,8/9/2004 0:00:00,12/30/1899 10:00:00,9.10,9.00,9.20,102.40,102.20,102.70,19.90,22.00
5316,8/9/2004 0:00:00,12/30/1899 11:00:00,9.10,9.10,9.20,102.40,102.20,102.60,19.90,21.50
5317,8/9/2004 0:00:00,12/30/1899 12:00:00,9.10,9.00,9.20,102.40,102.20,102.70,19.80,21.50
5318,8/9/2004 0:00:00,12/30/1899 13:00:00,9.10,9.00,9.20,102.50,102.40,102.70,19.80,21.90
5319,8/9/2004 0:00:00,12/30/1899 14:00:00,9.20,9.10,9.30,102.60,102.40,102.70,19.80,22.30
5320,8/9/2004 0:00:00,12/30/1899 15:00:00,9.20,9.10,9.20,102.60,102.40,102.60,19.80,22.70
5321,8/9/2004 0:00:00,12/30/1899 16:00:00,9.20,9.10,9.30,102.60,102.40,102.70,19.80,23.10
5322,8/9/2004 0:00:00,12/30/1899 17:00:00,9.40,9.20,9.40,102.50,102.40,102.70,19.80,23.50
5323,8/9/2004 0:00:00,12/30/1899 18:00:00,9.20,9.10,9.40,102.60,102.40,102.70,19.70,23.90
5324,8/9/2004 0:00:00,12/30/1899 19:00:00,8.90,8.60,9.10,102.60,102.40,102.90,19.40,24.30
5325,8/9/2004 0:00:00,12/30/1899 20:00:00,8.80,8.60,8.90,102.60,102.40,102.70,19.40,24.40
5326,8/9/2004 0:00:00,12/30/1899 21:00:00,8.80,8.80,9.00,102.60,102.40,102.70,19.50,24.80
5327,8/9/2004 0:00:00,12/30/1899 22:00:00,8.80,8.80,8.90,102.60,102.20,102.70,19.70,25.00
5328,8/9/2004 0:00:00,12/30/1899 23:00:00,8.80,8.70,8.90,102.50,102.20,102.70,19.60,25.00
5329,8/10/2004 0:00:00,12/30/1899 0:00:00,8.70,8.60,8.80,102.50,102.20,102.70,19.50,24.80
5330,8/10/2004 0:00:00,12/30/1899 1:00:00,8.60,8.50,8.70,102.50,102.20,102.70,19.40,24.80
5331,8/10/2004 0:00:00,12/30/1899 2:00:00,8.60,8.50,8.70,102.60,102.20,102.70,19.50,24.70
5332,8/10/2004 0:00:00,12/30/1899 3:00:00,8.60,8.60,8.70,102.60,102.40,102.70,19.50,24.40
5333,8/10/2004 0:00:00,12/30/1899 4:00:00,8.60,8.50,8.60,102.60,102.20,102.70,19.40,24.20
5334,8/10/2004 0:00:00,12/30/1899 5:00:00,8.50,8.40,8.50,102.50,102.20,102.70,19.40,23.90
5335,8/10/2004 0:00:00,12/30/1899 6:00:00,8.40,8.30,8.50,102.40,102.20,102.60,19.40,23.60
5336,8/10/2004 0:00:00,12/30/1899 7:00:00,8.30,8.30,8.40,102.40,102.20,102.60,19.40,23.20
5337,8/10/2004 0:00:00,12/30/1899 8:00:00,8.30,8.30,8.40,102.40,102.20,102.60,19.30,23.20
5338,8/10/2004 0:00:00,12/30/1899 9:00:00,8.30,8.30,8.40,102.40,102.20,102.60,19.40,22.80
5339,8/10/2004 0:00:00,12/30/1899 10:00:00,8.30,8.30,8.40,102.40,102.20,102.60,19.40,22.20
5340,8/10/2004 0:00:00,12/30/1899 11:00:00,8.30,8.30,8.40,102.50,102.20,102.60,19.40,21.80
5341,8/10/2004 0:00:00,12/30/1899 12:00:00,8.30,8.30,8.40,102.40,102.20,102.60,19.40,21.90
5342,8/10/2004 0:00:00,12/30/1899 13:00:00,8.30,8.30,8.40,102.50,102.20,102.60,19.40,22.20
5343,8/10/2004 0:00:00,12/30/1899 14:00:00,8.30,8.20,8.40,102.60,102.20,102.60,19.50,22.40
5344,8/10/2004 0:00:00,12/30/1899 15:00:00,8.40,8.30,8.40,102.60,102.40,102.70,19.60,22.80
5345,8/10/2004 0:00:00,12/30/1899 16:00:00,8.30,8.20,8.40,102.60,102.40,102.70,19.60,23.20
5346,8/10/2004 0:00:00,12/30/1899 17:00:00,8.30,8.20,8.40,102.60,102.40,102.70,19.40,23.60
5347,8/10/2004 0:00:00,12/30/1899 18:00:00,8.10,8.00,8.20,102.50,102.20,102.70,19.20,24.00
5348,8/10/2004 0:00:00,12/30/1899 19:00:00,7.90,7.90,8.10,102.50,102.20,102.60,19.20,24.40
5349,8/10/2004 0:00:00,12/30/1899 20:00:00,8.00,7.90,8.10,102.50,102.20,102.70,19.40,24.70
5350,8/10/2004 0:00:00,12/30/1899 21:00:00,8.20,8.00,8.30,102.50,102.20,102.70,19.40,25.10
5351,8/10/2004 0:00:00,12/30/1899 22:00:00,8.20,8.20,8.30,102.50,102.40,102.70,19.50,25.20
5352,8/10/2004 0:00:00,12/30/1899 23:00:00,8.20,8.00,8.30,102.60,102.40,102.70,19.40,25.40
5353,8/11/2004 0:00:00,12/30/1899 0:00:00,8.00,7.90,8.10,102.50,102.20,102.70,19.40,25.20
5354,8/11/2004 0:00:00,12/30/1899 1:00:00,8.00,7.90,8.00,102.50,102.20,102.60,19.30,25.10
5355,8/11/2004 0:00:00,12/30/1899 2:00:00,7.90,7.90,8.00,102.50,102.20,102.60,19.40,24.80
5356,8/11/2004 0:00:00,12/30/1899 3:00:00,7.90,7.80,7.90,102.40,102.20,102.60,19.20,24.60
5357,8/11/2004 0:00:00,12/30/1899 4:00:00,7.90,7.70,8.00,102.40,102.10,102.60,19.10,24.30
5358,8/11/2004 0:00:00,12/30/1899 5:00:00,7.70,7.60,7.80,102.30,102.10,102.60,19.20,24.00
5359,8/11/2004 0:00:00,12/30/1899 6:00:00,7.80,7.70,7.90,102.30,102.10,102.60,19.20,23.90
5360,8/11/2004 0:00:00,12/30/1899 7:00:00,7.90,7.70,7.90,102.30,102.10,102.60,19.30,23.60
5361,8/11/2004 0:00:00,12/30/1899 8:00:00,7.90,7.80,7.90,102.30,102.20,102.60,19.30,23.50
5362,8/11/2004 0:00:00,12/30/1899 9:00:00,7.80,7.70,7.90,102.40,102.20,102.60,19.30,23.20
5363,8/11/2004 0:00:00,12/30/1899 10:00:00,7.70,7.60,7.80,102.50,102.20,102.60,19.20,22.60
5364,8/11/2004 0:00:00,12/30/1899 11:00:00,7.90,7.60,8.00,102.40,102.20,102.60,19.20,22.00
5365,8/11/2004 0:00:00,12/30/1899 12:00:00,7.90,7.90,8.00,102.40,102.20,102.60,19.20,22.20
5366,8/11/2004 0:00:00,12/30/1899 13:00:00,7.90,7.70,7.90,102.40,102.20,102.70,19.20,22.30
5367,8/11/2004 0:00:00,12/30/1899 14:00:00,7.70,7.60,7.80,102.40,102.20,102.70,19.20,22.60
5368,8/11/2004 0:00:00,12/30/1899 15:00:00,7.70,7.60,7.70,102.50,102.20,102.70,19.10,22.80
5369,8/11/2004 0:00:00,12/30/1899 16:00:00,7.90,7.70,8.00,102.50,102.20,102.70,19.10,23.20
5370,8/11/2004 0:00:00,12/30/1899 17:00:00,7.90,7.80,8.00,102.60,102.20,102.70,19.10,23.60
5371,8/11/2004 0:00:00,12/30/1899 18:00:00,7.80,7.70,7.90,102.60,102.20,102.70,19.10,23.90
5372,8/11/2004 0:00:00,12/30/1899 19:00:00,7.70,7.60,7.80,102.60,102.20,102.70,19.10,24.20
5373,8/11/2004 0:00:00,12/30/1899 20:00:00,7.40,7.10,7.70,102.60,102.20,102.90,19.10,24.60
5374,8/11/2004 0:00:00,12/30/1899 21:00:00,7.40,7.40,7.60,102.60,102.40,102.70,19.10,25.00
5375,8/11/2004 0:00:00,12/30/1899 22:00:00,7.40,7.30,7.50,102.50,102.20,102.70,19.00,25.10
5376,8/11/2004 0:00:00,12/30/1899 23:00:00,7.30,7.30,7.40,102.40,102.20,102.60,19.00,25.00
5377,8/12/2004 0:00:00,12/30/1899 0:00:00,7.40,7.30,7.40,102.40,102.20,102.70,19.00,25.00
5378,8/12/2004 0:00:00,12/30/1899 1:00:00,7.40,7.30,7.40,102.40,102.20,102.70,19.00,24.80
5379,8/12/2004 0:00:00,12/30/1899 2:00:00,7.30,7.20,7.40,102.40,102.20,102.70,19.00,24.60
5380,8/12/2004 0:00:00,12/30/1899 3:00:00,7.30,7.20,7.40,102.40,102.20,102.60,19.00,24.30
5381,8/12/2004 0:00:00,12/30/1899 4:00:00,7.30,7.30,7.40,102.40,102.20,102.60,19.10,24.00
5382,8/12/2004 0:00:00,12/30/1899 5:00:00,7.40,7.30,7.40,102.40,102.20,102.70,19.10,23.80
5383,8/12/2004 0:00:00,12/30/1899 6:00:00,7.40,7.30,7.50,102.40,102.20,102.60,19.10,23.60
5384,8/12/2004 0:00:00,12/30/1899 7:00:00,7.60,7.40,7.60,102.40,102.20,102.60,19.10,23.40
5385,8/12/2004 0:00:00,12/30/1899 8:00:00,7.60,7.40,7.60,102.40,102.20,102.60,19.10,23.20
5386,8/12/2004 0:00:00,12/30/1899 9:00:00,7.70,7.60,7.90,102.40,100.80,102.70,19.10,23.00
5387,8/12/2004 0:00:00,12/30/1899 10:00:00,7.90,7.70,7.90,102.40,102.20,102.70,19.10,22.60
5388,8/12/2004 0:00:00,12/30/1899 11:00:00,7.80,7.70,7.90,102.40,102.20,102.60,19.00,21.90
5389,8/12/2004 0:00:00,12/30/1899 12:00:00,7.70,7.50,7.80,102.40,102.20,102.60,18.90,21.90
5390,8/12/2004 0:00:00,12/30/1899 13:00:00,7.50,7.40,7.60,102.40,102.20,102.60,19.00,22.20
5391,8/12/2004 0:00:00,12/30/1899 14:00:00,7.50,7.40,7.50,102.50,102.20,102.60,19.00,22.60
5392,8/12/2004 0:00:00,12/30/1899 15:00:00,7.40,7.40,7.50,102.50,102.20,102.60,19.00,23.00
5393,8/12/2004 0:00:00,12/30/1899 16:00:00,7.50,7.40,7.50,102.50,102.20,102.70,19.10,23.60
5394,8/12/2004 0:00:00,12/30/1899 17:00:00,7.40,7.30,7.50,102.40,102.40,102.70,19.00,23.90
5395,8/12/2004 0:00:00,12/30/1899 18:00:00,7.30,7.30,7.40,102.50,102.40,102.60,19.10,24.30
5396,8/12/2004 0:00:00,12/30/1899 19:00:00,7.30,7.30,7.40,102.60,87.40,102.60,19.10,24.70
5397,8/12/2004 0:00:00,12/30/1899 20:00:00,7.20,7.10,7.30,102.60,102.40,102.60,19.00,25.00
5398,8/12/2004 0:00:00,12/30/1899 21:00:00,7.20,7.10,7.30,102.60,102.40,102.60,19.10,25.20
5399,8/12/2004 0:00:00,12/30/1899 22:00:00,7.20,7.10,7.30,102.50,102.40,102.60,19.10,25.50
5400,8/12/2004 0:00:00,12/30/1899 23:00:00,7.20,7.10,7.30,102.40,102.20,102.60,19.00,25.50
5401,8/13/2004 0:00:00,12/30/1899 0:00:00,7.20,7.10,7.30,102.40,102.20,102.60,19.00,25.50
5402,8/13/2004 0:00:00,12/30/1899 1:00:00,7.20,7.10,7.30,102.40,102.20,102.60,19.00,25.20
5403,8/13/2004 0:00:00,12/30/1899 2:00:00,7.10,7.00,7.20,102.40,102.20,102.60,19.00,25.20
5404,8/13/2004 0:00:00,12/30/1899 3:00:00,7.00,7.00,7.10,102.30,102.20,102.60,18.90,25.00
5405,8/13/2004 0:00:00,12/30/1899 4:00:00,7.10,7.00,7.10,102.20,102.20,102.60,19.00,24.70
5406,8/13/2004 0:00:00,12/30/1899 5:00:00,7.10,7.00,7.20,102.20,102.20,102.60,19.00,24.40
5407,8/13/2004 0:00:00,12/30/1899 6:00:00,7.10,7.00,7.20,102.20,102.20,102.60,19.00,24.20
5408,8/13/2004 0:00:00,12/30/1899 7:00:00,7.30,7.10,7.40,102.20,102.20,102.60,19.10,23.90
5409,8/13/2004 0:00:00,12/30/1899 8:00:00,7.40,7.30,7.40,102.30,102.20,102.60,19.00,23.80
5410,8/13/2004 0:00:00,12/30/1899 9:00:00,7.40,7.30,7.40,102.30,102.20,102.60,19.00,23.50
5411,8/13/2004 0:00:00,12/30/1899 10:00:00,7.50,7.30,7.70,102.30,102.20,102.60,19.00,22.70
5412,8/13/2004 0:00:00,12/30/1899 11:00:00,7.60,7.60,7.70,102.40,102.20,102.60,19.00,22.40
5413,8/13/2004 0:00:00,12/30/1899 12:00:00,7.50,7.30,7.70,102.40,102.20,102.60,19.00,22.60
5414,8/13/2004 0:00:00,12/30/1899 13:00:00,7.20,7.10,7.40,102.40,102.20,102.60,18.90,22.80
5415,8/13/2004 0:00:00,12/30/1899 14:00:00,7.00,6.90,7.10,102.40,102.20,102.60,18.80,23.40
5416,8/13/2004 0:00:00,12/30/1899 15:00:00,7.10,6.90,7.10,102.40,102.20,102.60,18.90,23.90
5417,8/13/2004 0:00:00,12/30/1899 16:00:00,7.10,7.10,7.20,102.60,89.10,102.70,19.00,24.40
5418,8/13/2004 0:00:00,12/30/1899 17:00:00,7.10,7.10,7.20,102.60,102.40,102.70,18.90,24.70
5419,8/13/2004 0:00:00,12/30/1899 18:00:00,7.10,7.00,7.10,102.60,102.40,102.70,18.90,25.10
5420,8/13/2004 0:00:00,12/30/1899 19:00:00,6.90,6.80,7.00,102.60,102.20,102.70,18.70,25.40
5421,8/13/2004 0:00:00,12/30/1899 20:00:00,6.80,6.80,6.90,102.60,102.20,102.70,18.70,25.60
5422,8/13/2004 0:00:00,12/30/1899 21:00:00,6.90,6.80,7.10,102.60,102.20,102.70,18.80,25.80
5423,8/13/2004 0:00:00,12/30/1899 22:00:00,7.10,7.00,7.20,102.60,102.40,102.70,18.90,25.90
5424,8/13/2004 0:00:00,12/30/1899 23:00:00,7.20,7.10,7.20,102.60,102.40,102.70,18.80,25.90
5425,8/14/2004 0:00:00,12/30/1899 0:00:00,7.20,7.10,7.20,102.60,102.20,102.70,19.00,25.80
5426,8/14/2004 0:00:00,12/30/1899 1:00:00,7.20,7.10,7.30,102.60,102.40,102.60,18.90,25.60
5427,8/14/2004 0:00:00,12/30/1899 2:00:00,7.20,7.10,7.20,102.60,102.20,102.60,18.90,25.50
5428,8/14/2004 0:00:00,12/30/1899 3:00:00,7.20,7.10,7.20,102.50,102.20,102.60,18.90,25.40
5429,8/14/2004 0:00:00,12/30/1899 4:00:00,7.10,7.00,7.20,102.50,102.20,102.60,18.80,25.10
5430,8/14/2004 0:00:00,12/30/1899 5:00:00,7.10,7.00,7.10,102.40,102.10,102.60,18.90,24.80
5431,8/14/2004 0:00:00,12/30/1899 6:00:00,7.10,7.00,7.10,102.40,102.20,102.60,18.90,24.60
5432,8/14/2004 0:00:00,12/30/1899 7:00:00,7.10,7.00,7.10,102.40,102.20,102.60,18.90,24.40
5433,8/14/2004 0:00:00,12/30/1899 8:00:00,7.20,7.00,7.40,102.40,102.10,102.60,18.80,24.30
5434,8/14/2004 0:00:00,12/30/1899 9:00:00,7.40,7.20,7.40,102.30,102.10,102.60,18.80,24.00
5435,8/14/2004 0:00:00,12/30/1899 10:00:00,7.40,7.40,7.50,102.40,102.10,102.60,18.80,23.40
5436,8/14/2004 0:00:00,12/30/1899 11:00:00,7.50,7.40,7.60,102.40,102.10,102.60,18.90,23.10
5437,8/14/2004 0:00:00,12/30/1899 12:00:00,7.60,7.50,7.70,102.40,102.20,102.60,18.90,23.40
5438,8/14/2004 0:00:00,12/30/1899 13:00:00,7.50,7.40,7.70,102.50,102.20,102.60,18.80,23.60
5439,8/14/2004 0:00:00,12/30/1899 14:00:00,7.40,7.20,7.40,102.50,102.10,102.60,18.80,24.00
5440,8/14/2004 0:00:00,12/30/1899 15:00:00,7.40,7.40,7.50,102.60,102.20,102.70,18.90,24.40
5441,8/14/2004 0:00:00,12/30/1899 16:00:00,7.50,7.40,7.50,102.60,86.70,102.70,19.00,25.00
5442,8/14/2004 0:00:00,12/30/1899 17:00:00,7.50,7.40,7.70,102.60,102.40,102.90,19.10,25.40
5443,8/14/2004 0:00:00,12/30/1899 18:00:00,7.60,7.50,7.70,102.60,102.20,102.70,18.90,25.60
5444,8/14/2004 0:00:00,12/30/1899 19:00:00,7.60,7.40,7.60,102.60,102.40,102.70,19.00,25.90
5445,8/14/2004 0:00:00,12/30/1899 20:00:00,7.40,7.30,7.50,102.60,102.40,102.70,18.90,26.20
5446,8/14/2004 0:00:00,12/30/1899 21:00:00,7.30,7.20,7.40,102.50,102.40,102.70,18.90,26.30
5447,8/14/2004 0:00:00,12/30/1899 22:00:00,7.10,7.00,7.20,102.40,102.20,102.70,18.80,26.40
5448,8/14/2004 0:00:00,12/30/1899 23:00:00,7.10,7.00,7.20,102.40,102.20,102.60,18.80,26.40
5449,8/15/2004 0:00:00,12/30/1899 0:00:00,7.10,7.00,7.20,102.40,102.20,102.60,18.80,26.30
5450,8/15/2004 0:00:00,12/30/1899 1:00:00,7.10,6.90,7.10,102.40,102.20,102.70,18.90,26.20
5451,8/15/2004 0:00:00,12/30/1899 2:00:00,7.10,7.10,7.10,102.40,102.20,102.70,18.90,26.00
5452,8/15/2004 0:00:00,12/30/1899 3:00:00,7.10,7.00,7.10,102.40,102.20,102.70,18.90,25.80
5453,8/15/2004 0:00:00,12/30/1899 4:00:00,7.10,7.00,7.10,102.30,102.20,102.60,18.80,25.60
5454,8/15/2004 0:00:00,12/30/1899 5:00:00,7.10,7.00,7.10,102.30,102.20,102.60,18.80,25.40
5455,8/15/2004 0:00:00,12/30/1899 6:00:00,7.10,6.90,7.10,102.30,102.10,102.60,18.80,25.10
5456,8/15/2004 0:00:00,12/30/1899 7:00:00,7.00,6.90,7.10,102.30,85.30,102.60,18.90,25.00
5457,8/15/2004 0:00:00,12/30/1899 8:00:00,7.10,7.00,7.10,102.30,102.10,102.60,18.90,24.80
5458,8/15/2004 0:00:00,12/30/1899 9:00:00,7.10,7.00,7.10,102.30,101.90,102.60,18.80,24.70
5459,8/15/2004 0:00:00,12/30/1899 10:00:00,6.90,6.90,7.10,102.30,101.90,102.60,18.70,24.60
5460,8/15/2004 0:00:00,12/30/1899 11:00:00,6.90,6.90,7.00,102.30,101.90,102.60,18.70,24.40
5461,8/15/2004 0:00:00,12/30/1899 12:00:00,7.10,6.90,7.10,102.20,102.10,102.40,18.90,24.60
5462,8/15/2004 0:00:00,12/30/1899 13:00:00,7.10,7.10,7.20,102.30,102.10,102.40,18.90,24.60
5463,8/15/2004 0:00:00,12/30/1899 14:00:00,7.20,7.10,7.20,102.40,102.20,102.60,18.90,24.70
5464,8/15/2004 0:00:00,12/30/1899 15:00:00,7.20,7.10,7.20,102.40,102.20,102.60,18.80,24.80
5465,8/15/2004 0:00:00,12/30/1899 16:00:00,7.10,7.10,7.10,102.40,84.20,102.60,18.90,25.20
5466,8/15/2004 0:00:00,12/30/1899 17:00:00,7.20,7.10,7.20,102.50,102.20,102.60,18.90,25.60
5467,8/15/2004 0:00:00,12/30/1899 18:00:00,7.20,7.10,7.20,102.60,102.20,102.60,18.90,26.00
5468,8/15/2004 0:00:00,12/30/1899 19:00:00,7.10,7.10,7.20,102.60,102.20,102.70,18.80,26.40
5469,8/15/2004 0:00:00,12/30/1899 20:00:00,7.10,7.00,7.10,102.60,102.20,102.70,18.80,26.70
5470,8/15/2004 0:00:00,12/30/1899 21:00:00,7.10,7.10,7.20,102.60,102.20,102.70,18.90,26.80
5471,8/15/2004 0:00:00,12/30/1899 22:00:00,7.20,7.10,7.20,102.40,102.20,102.60,19.00,26.70
5472,8/15/2004 0:00:00,12/30/1899 23:00:00,7.10,7.10,7.20,102.40,102.20,102.60,18.90,26.60
5473,8/16/2004 0:00:00,12/30/1899 0:00:00,7.10,7.00,7.20,102.30,102.10,102.60,18.80,26.40
5474,8/16/2004 0:00:00,12/30/1899 1:00:00,7.00,6.90,7.10,102.20,101.90,102.40,18.80,26.30
5475,8/16/2004 0:00:00,12/30/1899 2:00:00,6.90,6.90,7.10,102.20,102.10,102.40,18.80,26.20
5476,8/16/2004 0:00:00,12/30/1899 3:00:00,7.10,7.00,7.10,102.20,102.10,102.40,18.90,25.90
5477,8/16/2004 0:00:00,12/30/1899 4:00:00,7.00,6.90,7.10,102.20,102.10,102.40,18.80,25.60
5478,8/16/2004 0:00:00,12/30/1899 5:00:00,6.90,6.90,7.00,102.20,102.10,102.40,18.80,25.40
5479,8/16/2004 0:00:00,12/30/1899 6:00:00,6.90,6.80,6.90,102.30,102.10,102.40,18.80,25.20
5480,8/16/2004 0:00:00,12/30/1899 7:00:00,6.90,6.80,6.90,102.30,102.10,102.40,18.80,25.00
5481,8/16/2004 0:00:00,12/30/1899 8:00:00,6.90,6.80,6.90,102.20,102.10,102.40,18.80,24.80
5482,8/16/2004 0:00:00,12/30/1899 9:00:00,6.90,6.80,6.90,102.20,102.10,102.40,18.80,24.70
5483,8/16/2004 0:00:00,12/30/1899 10:00:00,7.00,6.90,7.10,102.20,102.10,102.40,18.80,24.60
5484,8/16/2004 0:00:00,12/30/1899 11:00:00,7.00,6.90,7.10,102.20,102.10,102.40,18.80,24.60
5485,8/16/2004 0:00:00,12/30/1899 12:00:00,7.00,6.80,7.10,102.20,102.20,102.40,18.70,24.60
5486,8/16/2004 0:00:00,12/30/1899 13:00:00,6.70,6.00,6.90,102.30,102.20,102.70,18.90,24.60
5487,8/16/2004 0:00:00,12/30/1899 14:00:00,6.80,5.70,7.20,102.40,102.20,102.70,16.20,24.70
5488,8/16/2004 0:00:00,12/30/1899 15:00:00,7.00,6.90,7.20,102.30,102.20,102.60,16.20,25.00
5489,8/16/2004 0:00:00,12/30/1899 16:00:00,7.10,6.60,17.10,102.30,100.00,102.70,18.90,25.20
5490,8/16/2004 0:00:00,12/30/1899 17:00:00,6.70,6.50,6.90,102.20,102.10,102.40,21.00,25.50
5491,8/16/2004 0:00:00,12/30/1899 18:00:00,6.40,6.10,6.70,102.40,102.10,102.60,21.00,25.90
5492,8/16/2004 0:00:00,12/30/1899 19:00:00,6.60,6.40,6.70,102.20,102.10,102.40,21.00,26.20
5493,8/16/2004 0:00:00,12/30/1899 20:00:00,6.60,6.50,6.70,102.20,102.10,102.40,21.00,26.60
5494,8/16/2004 0:00:00,12/30/1899 21:00:00,6.60,6.50,6.70,102.20,102.10,102.40,21.10,26.60
5495,8/16/2004 0:00:00,12/30/1899 22:00:00,6.70,6.50,6.70,102.20,101.90,102.40,21.00,26.40
5496,8/16/2004 0:00:00,12/30/1899 23:00:00,6.50,6.50,6.60,102.20,101.90,102.60,20.90,26.40
5497,8/17/2004 0:00:00,12/30/1899 0:00:00,6.60,6.50,6.70,102.20,101.90,102.40,21.10,26.20
5498,8/17/2004 0:00:00,12/30/1899 1:00:00,6.60,6.60,6.70,102.20,101.90,102.40,21.20,26.00
5499,8/17/2004 0:00:00,12/30/1899 2:00:00,6.50,6.50,6.70,102.10,102.10,102.20,21.10,25.80
5500,8/17/2004 0:00:00,12/30/1899 3:00:00,6.50,6.50,6.60,102.20,102.10,102.40,21.20,25.60
5501,8/17/2004 0:00:00,12/30/1899 4:00:00,6.60,6.50,6.70,102.30,102.10,102.40,21.10,25.20
5502,8/17/2004 0:00:00,12/30/1899 5:00:00,6.50,6.40,6.50,102.40,102.10,102.60,21.20,25.00
5503,8/17/2004 0:00:00,12/30/1899 6:00:00,6.30,6.20,6.50,102.40,102.10,102.60,21.00,24.80
5504,8/17/2004 0:00:00,12/30/1899 7:00:00,6.40,6.30,6.40,102.30,102.10,102.60,21.10,24.60
5505,8/17/2004 0:00:00,12/30/1899 8:00:00,6.40,6.40,6.50,102.40,102.20,102.60,21.20,24.40
5506,8/17/2004 0:00:00,12/30/1899 9:00:00,6.60,6.30,6.80,102.40,102.20,102.60,19.00,24.40
5507,8/17/2004 0:00:00,12/30/1899 10:00:00,6.80,6.70,6.80,102.40,102.10,102.60,18.90,24.20
5508,8/17/2004 0:00:00,12/30/1899 11:00:00,6.80,6.70,6.90,102.30,102.10,102.60,18.90,23.60
5509,8/17/2004 0:00:00,12/30/1899 12:00:00,6.80,6.70,6.80,102.40,102.10,102.60,18.90,23.60
5510,8/17/2004 0:00:00,12/30/1899 13:00:00,6.60,6.60,6.80,102.40,102.20,102.60,18.80,23.90
5511,8/17/2004 0:00:00,12/30/1899 14:00:00,6.60,6.50,6.60,102.30,102.20,102.60,18.80,24.30
5512,8/17/2004 0:00:00,12/30/1899 15:00:00,6.60,6.60,6.70,102.40,102.20,102.60,18.90,24.60
5513,8/17/2004 0:00:00,12/30/1899 16:00:00,6.60,6.60,6.70,102.30,102.20,102.60,18.80,25.10
5514,8/17/2004 0:00:00,12/30/1899 17:00:00,6.70,6.60,6.80,102.30,102.10,102.60,18.90,25.50
5515,8/17/2004 0:00:00,12/30/1899 18:00:00,6.80,6.70,6.90,102.30,102.10,102.60,18.90,25.40
5516,8/17/2004 0:00:00,12/30/1899 19:00:00,6.50,6.30,6.80,102.20,101.90,102.60,18.50,25.20
5517,8/17/2004 0:00:00,12/30/1899 20:00:00,6.50,6.30,6.60,102.20,101.90,102.40,18.70,25.00
5518,8/17/2004 0:00:00,12/30/1899 21:00:00,6.80,6.60,6.80,102.20,102.10,102.60,18.90,24.70
5519,8/17/2004 0:00:00,12/30/1899 22:00:00,6.80,6.70,6.90,102.30,102.10,102.60,19.00,24.60
5520,8/17/2004 0:00:00,12/30/1899 23:00:00,6.80,6.70,6.90,102.30,102.10,102.60,18.80,24.40
5521,8/18/2004 0:00:00,12/30/1899 0:00:00,6.80,6.70,6.80,102.20,102.10,102.40,18.90,24.30
5522,8/18/2004 0:00:00,12/30/1899 1:00:00,6.80,6.70,6.80,102.20,102.10,102.40,18.90,24.20
5523,8/18/2004 0:00:00,12/30/1899 2:00:00,6.80,6.70,6.80,102.30,102.10,102.40,18.90,23.90
5524,8/18/2004 0:00:00,12/30/1899 3:00:00,6.70,6.60,6.70,102.20,102.10,102.40,18.90,23.90
5525,8/18/2004 0:00:00,12/30/1899 4:00:00,6.70,6.60,6.80,102.20,102.20,102.40,18.90,23.60
5526,8/18/2004 0:00:00,12/30/1899 5:00:00,6.80,6.70,6.80,102.20,102.10,102.40,18.90,23.40
5527,8/18/2004 0:00:00,12/30/1899 6:00:00,6.80,6.70,6.80,102.20,102.10,102.40,18.90,23.40
5528,8/18/2004 0:00:00,12/30/1899 7:00:00,6.80,6.70,6.80,102.20,102.10,102.20,18.80,23.10
5529,8/18/2004 0:00:00,12/30/1899 8:00:00,6.80,6.70,6.80,102.20,102.10,102.40,19.00,22.80
5530,8/18/2004 0:00:00,12/30/1899 9:00:00,6.70,6.60,6.80,102.30,102.10,102.60,19.10,22.70
5531,8/18/2004 0:00:00,12/30/1899 10:00:00,6.80,6.40,6.90,102.20,102.10,102.60,19.10,22.70
5532,8/18/2004 0:00:00,12/30/1899 11:00:00,6.90,6.80,7.00,102.10,101.90,102.40,19.00,22.70
5533,8/18/2004 0:00:00,12/30/1899 12:00:00,6.90,6.70,7.00,102.10,101.90,102.40,19.00,22.70
5534,8/18/2004 0:00:00,12/30/1899 13:00:00,7.00,6.90,7.10,102.10,101.90,102.40,19.10,22.80
5535,8/18/2004 0:00:00,12/30/1899 14:00:00,7.00,6.80,7.00,102.20,102.10,102.40,19.10,23.10
5536,8/18/2004 0:00:00,12/30/1899 15:00:00,6.80,6.60,6.90,102.20,102.10,102.40,18.90,23.20
5537,8/18/2004 0:00:00,12/30/1899 16:00:00,6.80,6.70,6.80,102.20,102.10,102.40,18.80,23.50
5538,8/18/2004 0:00:00,12/30/1899 17:00:00,6.80,6.70,6.80,102.20,102.10,102.40,18.80,23.80
5539,8/18/2004 0:00:00,12/30/1899 18:00:00,6.80,6.70,6.80,102.20,102.10,102.40,18.90,24.00
5540,8/18/2004 0:00:00,12/30/1899 19:00:00,6.80,6.70,6.80,102.20,102.10,102.40,18.90,24.20
5541,8/18/2004 0:00:00,12/30/1899 20:00:00,6.80,6.70,6.90,102.20,102.10,102.40,19.00,24.20
5542,8/18/2004 0:00:00,12/30/1899 21:00:00,6.80,6.70,6.90,102.20,102.10,102.40,18.90,24.00
5543,8/18/2004 0:00:00,12/30/1899 22:00:00,6.90,6.80,7.00,102.20,101.90,102.20,18.90,24.00
5544,8/18/2004 0:00:00,12/30/1899 23:00:00,7.00,6.90,7.10,102.20,101.90,102.20,18.90,23.90
5545,8/19/2004 0:00:00,12/30/1899 0:00:00,7.00,7.00,7.10,102.20,101.90,102.20,18.90,23.80
5546,8/19/2004 0:00:00,12/30/1899 1:00:00,7.00,6.90,7.10,102.20,101.90,102.20,18.90,23.60
5547,8/19/2004 0:00:00,12/30/1899 2:00:00,7.10,7.00,7.10,102.20,102.10,102.20,18.90,23.50
5548,8/19/2004 0:00:00,12/30/1899 3:00:00,7.10,7.00,7.10,102.20,101.90,102.40,19.10,23.40
5549,8/19/2004 0:00:00,12/30/1899 4:00:00,7.20,7.10,7.30,102.20,102.10,102.40,19.10,23.10
5550,8/19/2004 0:00:00,12/30/1899 5:00:00,7.20,7.10,7.30,102.20,102.10,102.40,19.00,23.00
5551,8/19/2004 0:00:00,12/30/1899 6:00:00,7.30,7.10,7.40,102.20,102.10,102.40,19.10,22.80
5552,8/19/2004 0:00:00,12/30/1899 7:00:00,7.50,7.30,7.60,102.20,102.10,102.40,19.00,22.70
5553,8/19/2004 0:00:00,12/30/1899 8:00:00,7.50,7.40,7.60,102.20,102.10,102.40,18.90,22.60
5554,8/19/2004 0:00:00,12/30/1899 9:00:00,7.40,7.30,7.60,102.20,101.90,102.40,18.90,22.40
5555,8/19/2004 0:00:00,12/30/1899 10:00:00,7.30,7.30,7.40,102.20,101.90,102.20,18.90,22.40
5556,8/19/2004 0:00:00,12/30/1899 11:00:00,7.30,7.20,7.30,102.20,101.90,102.20,18.90,21.60
5557,8/19/2004 0:00:00,12/30/1899 12:00:00,7.20,7.20,7.30,102.20,101.90,102.20,18.80,21.90
5558,8/19/2004 0:00:00,12/30/1899 13:00:00,7.20,7.20,7.30,102.10,101.90,102.20,18.70,22.40
5559,8/19/2004 0:00:00,12/30/1899 14:00:00,7.20,7.10,7.30,102.10,101.90,102.20,18.70,22.30
5560,8/19/2004 0:00:00,12/30/1899 15:00:00,7.20,7.10,7.20,102.10,101.90,102.20,18.60,22.70
5561,8/19/2004 0:00:00,12/30/1899 16:00:00,7.10,7.00,7.20,102.10,101.90,102.20,18.60,23.10
5562,8/19/2004 0:00:00,12/30/1899 17:00:00,7.00,6.90,7.10,102.10,101.90,102.20,18.60,23.80
5563,8/19/2004 0:00:00,12/30/1899 18:00:00,7.00,7.00,7.00,102.10,101.90,102.20,18.60,24.20
5564,8/19/2004 0:00:00,12/30/1899 19:00:00,7.00,6.80,7.00,102.10,101.90,102.40,18.60,24.30
5565,8/19/2004 0:00:00,12/30/1899 20:00:00,6.80,6.70,6.90,102.10,101.90,102.20,18.60,24.30
5566,8/19/2004 0:00:00,12/30/1899 21:00:00,6.90,6.80,7.10,102.10,101.90,102.20,18.70,24.20
5567,8/19/2004 0:00:00,12/30/1899 22:00:00,6.90,6.90,7.00,102.10,101.90,102.20,18.70,24.20
5568,8/19/2004 0:00:00,12/30/1899 23:00:00,6.90,6.80,7.00,102.10,101.90,102.20,18.60,24.00
5569,8/20/2004 0:00:00,12/30/1899 0:00:00,6.80,6.80,6.90,102.10,101.90,102.20,18.70,23.80
5570,8/20/2004 0:00:00,12/30/1899 1:00:00,6.80,6.70,6.90,102.10,101.90,102.20,18.70,23.60
5571,8/20/2004 0:00:00,12/30/1899 2:00:00,6.80,6.70,6.90,102.10,101.90,102.20,18.70,23.50
5572,8/20/2004 0:00:00,12/30/1899 3:00:00,6.80,6.70,6.90,102.10,101.90,102.20,18.70,23.20
5573,8/20/2004 0:00:00,12/30/1899 4:00:00,6.80,6.70,6.90,102.10,101.90,102.20,18.60,23.10
5574,8/20/2004 0:00:00,12/30/1899 5:00:00,6.80,6.70,6.80,102.10,101.90,102.20,18.70,22.80
5575,8/20/2004 0:00:00,12/30/1899 6:00:00,6.70,6.60,6.80,102.10,101.90,102.20,18.60,22.60
5576,8/20/2004 0:00:00,12/30/1899 7:00:00,6.60,6.60,6.70,102.10,101.90,102.20,18.70,22.40
5577,8/20/2004 0:00:00,12/30/1899 8:00:00,6.60,6.60,6.70,102.10,101.90,102.20,18.80,22.20
5578,8/20/2004 0:00:00,12/30/1899 9:00:00,6.70,6.60,6.80,102.10,101.90,102.20,18.80,22.00
5579,8/20/2004 0:00:00,12/30/1899 10:00:00,6.70,6.60,6.80,102.10,101.90,102.20,18.80,22.00
5580,8/20/2004 0:00:00,12/30/1899 11:00:00,6.60,6.50,6.70,102.10,101.90,102.20,18.70,21.40
5581,8/20/2004 0:00:00,12/30/1899 12:00:00,6.60,6.50,6.70,102.10,101.90,102.20,18.70,21.00
5582,8/20/2004 0:00:00,12/30/1899 13:00:00,6.60,6.60,6.70,102.10,101.90,102.40,18.80,21.10
5583,8/20/2004 0:00:00,12/30/1899 14:00:00,6.80,6.60,6.90,102.20,101.90,102.40,18.90,21.80
5584,8/20/2004 0:00:00,12/30/1899 15:00:00,6.80,6.70,6.90,102.20,102.10,102.40,18.90,22.30
5585,8/20/2004 0:00:00,12/30/1899 16:00:00,6.90,6.80,6.90,102.20,101.90,102.40,18.90,22.60
5586,8/20/2004 0:00:00,12/30/1899 17:00:00,6.90,6.80,6.90,102.20,101.90,102.40,18.80,23.00
5587,8/20/2004 0:00:00,12/30/1899 18:00:00,6.70,6.60,6.80,102.20,102.10,102.60,18.80,23.50
5588,8/20/2004 0:00:00,12/30/1899 19:00:00,6.60,6.50,6.70,102.20,102.10,102.40,18.70,23.90
5589,8/20/2004 0:00:00,12/30/1899 20:00:00,6.50,6.50,6.60,102.20,102.10,102.60,18.70,24.20
5590,8/20/2004 0:00:00,12/30/1899 21:00:00,6.50,6.50,6.60,102.20,102.10,102.40,18.70,24.40
5591,8/20/2004 0:00:00,12/30/1899 22:00:00,6.60,6.50,6.70,102.20,101.90,102.40,18.70,24.30
5592,8/20/2004 0:00:00,12/30/1899 23:00:00,6.50,6.50,6.60,102.20,101.90,102.40,18.70,24.20
5593,8/21/2004 0:00:00,12/30/1899 0:00:00,6.70,6.60,6.80,102.20,102.10,102.40,18.90,24.00
5594,8/21/2004 0:00:00,12/30/1899 1:00:00,6.70,6.60,6.80,102.20,102.10,102.40,18.90,23.90
5595,8/21/2004 0:00:00,12/30/1899 2:00:00,6.80,6.70,6.80,102.20,102.10,102.40,18.90,23.60
5596,8/21/2004 0:00:00,12/30/1899 3:00:00,6.70,6.70,6.80,102.20,102.10,102.40,18.90,23.50
5597,8/21/2004 0:00:00,12/30/1899 4:00:00,6.80,6.70,6.90,102.20,102.10,102.40,18.90,23.20
5598,8/21/2004 0:00:00,12/30/1899 5:00:00,6.80,6.70,6.90,102.20,102.10,102.40,18.80,23.00
5599,8/21/2004 0:00:00,12/30/1899 6:00:00,6.80,6.70,6.80,102.20,102.10,102.40,18.90,22.80
5600,8/21/2004 0:00:00,12/30/1899 7:00:00,6.80,6.80,6.90,102.20,102.10,102.40,18.80,22.60
5601,8/21/2004 0:00:00,12/30/1899 8:00:00,6.90,6.80,6.90,102.20,102.10,102.40,18.80,22.40
5602,8/21/2004 0:00:00,12/30/1899 9:00:00,6.90,6.70,6.90,102.20,102.10,102.40,18.80,22.30
5603,8/21/2004 0:00:00,12/30/1899 10:00:00,6.80,6.80,6.90,102.10,102.10,102.40,18.70,22.20
5604,8/21/2004 0:00:00,12/30/1899 11:00:00,6.80,6.80,6.90,102.10,101.90,102.20,18.60,22.00
5605,8/21/2004 0:00:00,12/30/1899 12:00:00,6.90,6.80,7.00,102.20,101.90,102.20,18.60,21.60
5606,8/21/2004 0:00:00,12/30/1899 13:00:00,6.90,6.70,7.00,102.20,101.90,102.40,18.60,21.80
5607,8/21/2004 0:00:00,12/30/1899 14:00:00,6.70,6.60,6.80,102.20,102.10,102.40,18.60,22.20
5608,8/21/2004 0:00:00,12/30/1899 15:00:00,6.70,6.60,6.70,102.40,102.10,102.60,18.70,22.40
5609,8/21/2004 0:00:00,12/30/1899 16:00:00,6.70,6.60,6.80,102.40,102.20,102.60,18.80,23.00
5610,8/21/2004 0:00:00,12/30/1899 17:00:00,6.90,6.80,7.00,102.40,102.20,102.60,18.80,23.50
5611,8/21/2004 0:00:00,12/30/1899 18:00:00,7.00,6.90,7.10,102.40,102.30,102.60,18.80,23.90
5612,8/21/2004 0:00:00,12/30/1899 19:00:00,7.10,7.00,7.10,102.40,102.10,102.60,18.60,24.60
5613,8/21/2004 0:00:00,12/30/1899 20:00:00,7.00,7.00,7.10,102.30,102.10,102.40,18.60,24.80
5614,8/21/2004 0:00:00,12/30/1899 21:00:00,7.10,7.00,7.20,102.30,102.10,102.40,18.50,24.70
5615,8/21/2004 0:00:00,12/30/1899 22:00:00,7.10,7.00,7.30,102.30,102.10,102.40,18.60,24.60
5616,8/21/2004 0:00:00,12/30/1899 23:00:00,7.20,7.20,7.30,102.40,102.10,102.40,18.60,24.40
5617,8/22/2004 0:00:00,12/30/1899 0:00:00,7.10,6.90,7.20,102.30,102.10,102.40,18.60,24.20
5618,8/22/2004 0:00:00,12/30/1899 1:00:00,6.90,6.80,7.00,102.30,102.10,102.40,18.50,24.00
5619,8/22/2004 0:00:00,12/30/1899 2:00:00,6.90,6.80,6.90,102.30,102.10,102.40,18.60,23.90
5620,8/22/2004 0:00:00,12/30/1899 3:00:00,6.90,6.80,7.00,102.40,102.10,102.40,18.70,23.60
5621,8/22/2004 0:00:00,12/30/1899 4:00:00,6.90,6.80,7.00,102.40,102.10,102.60,18.70,23.40
5622,8/22/2004 0:00:00,12/30/1899 5:00:00,6.90,6.90,7.00,102.40,102.30,102.60,18.70,23.20
5623,8/22/2004 0:00:00,12/30/1899 6:00:00,7.10,6.90,7.20,102.40,102.30,102.60,18.70,23.00
5624,8/22/2004 0:00:00,12/30/1899 7:00:00,7.20,7.10,7.30,102.40,102.30,102.60,18.70,22.80
5625,8/22/2004 0:00:00,12/30/1899 8:00:00,7.20,7.10,7.30,102.30,102.10,102.60,18.60,22.70
5626,8/22/2004 0:00:00,12/30/1899 9:00:00,7.20,7.10,7.20,102.30,102.10,102.60,18.60,22.60
5627,8/22/2004 0:00:00,12/30/1899 10:00:00,7.10,7.00,7.20,102.30,102.10,102.60,18.60,22.40
5628,8/22/2004 0:00:00,12/30/1899 11:00:00,7.10,7.00,7.20,102.30,102.10,102.60,18.60,22.40
5629,8/22/2004 0:00:00,12/30/1899 12:00:00,7.20,7.10,7.20,102.40,102.10,102.60,18.50,22.60
5630,8/22/2004 0:00:00,12/30/1899 13:00:00,7.10,7.00,7.20,102.40,102.10,102.60,18.50,22.30
5631,8/22/2004 0:00:00,12/30/1899 14:00:00,7.00,6.90,7.00,102.50,102.30,102.60,18.50,22.80
5632,8/22/2004 0:00:00,12/30/1899 15:00:00,6.90,6.80,7.00,102.40,102.30,102.60,18.50,23.20
5633,8/22/2004 0:00:00,12/30/1899 16:00:00,7.30,6.90,7.70,102.50,102.30,102.80,19.10,23.60
5634,8/22/2004 0:00:00,12/30/1899 17:00:00,7.90,7.60,16.50,102.30,101.80,102.60,18.80,23.90
5635,8/22/2004 0:00:00,12/30/1899 18:00:00,8.10,8.00,8.20,102.30,102.10,102.60,19.00,24.20
5636,8/22/2004 0:00:00,12/30/1899 19:00:00,7.90,7.60,8.10,102.30,102.10,102.60,18.50,24.20
5637,8/22/2004 0:00:00,12/30/1899 20:00:00,7.70,7.50,7.90,102.30,101.90,102.40,18.70,24.20
5638,8/22/2004 0:00:00,12/30/1899 21:00:00,7.80,7.60,7.90,102.30,101.90,102.60,18.50,24.00
5639,8/22/2004 0:00:00,12/30/1899 22:00:00,7.80,7.60,8.00,102.30,102.10,102.60,19.00,23.80
5640,8/22/2004 0:00:00,12/30/1899 23:00:00,7.60,7.20,8.00,102.30,102.10,102.60,18.30,23.50
5641,8/23/2004 0:00:00,12/30/1899 0:00:00,7.20,7.00,7.30,102.30,102.10,102.40,18.20,23.20
5642,8/23/2004 0:00:00,12/30/1899 1:00:00,6.90,6.80,7.00,102.30,102.10,102.40,18.30,23.00
5643,8/23/2004 0:00:00,12/30/1899 2:00:00,7.10,6.90,7.20,102.30,102.10,102.60,18.50,22.70
5644,8/23/2004 0:00:00,12/30/1899 3:00:00,7.20,7.20,7.30,102.30,102.30,102.60,18.60,22.40
5645,8/23/2004 0:00:00,12/30/1899 4:00:00,7.20,7.10,7.30,102.30,102.30,102.60,18.60,22.20
5646,8/23/2004 0:00:00,12/30/1899 5:00:00,7.30,7.10,7.50,102.30,102.30,102.60,18.90,22.00
5647,8/23/2004 0:00:00,12/30/1899 6:00:00,7.60,7.40,7.70,102.40,102.10,102.60,19.00,21.80
5648,8/23/2004 0:00:00,12/30/1899 7:00:00,7.80,7.70,7.90,102.30,102.10,102.60,19.00,21.40
5649,8/23/2004 0:00:00,12/30/1899 8:00:00,8.00,7.70,8.20,102.30,102.10,102.60,19.10,21.20
5650,8/23/2004 0:00:00,12/30/1899 9:00:00,8.10,8.00,8.20,102.40,102.30,102.60,19.10,21.10
5651,8/23/2004 0:00:00,12/30/1899 10:00:00,8.20,8.00,8.30,102.40,102.10,102.60,19.20,20.80
5652,8/23/2004 0:00:00,12/30/1899 11:00:00,8.30,8.20,8.30,102.30,102.30,102.40,19.10,20.70
5653,8/23/2004 0:00:00,12/30/1899 12:00:00,8.30,8.20,8.40,102.30,102.10,102.60,19.10,20.60
5654,8/23/2004 0:00:00,12/30/1899 13:00:00,8.10,7.90,8.30,102.30,102.10,102.40,19.00,20.40
5655,8/23/2004 0:00:00,12/30/1899 14:00:00,8.00,7.90,8.10,102.30,102.30,102.40,18.90,20.40
5656,8/23/2004 0:00:00,12/30/1899 15:00:00,8.00,7.90,8.00,102.30,102.30,102.40,19.00,20.60
5657,8/23/2004 0:00:00,12/30/1899 16:00:00,7.90,7.90,8.00,102.40,102.30,102.60,19.00,20.70
5658,8/23/2004 0:00:00,12/30/1899 17:00:00,7.90,7.90,8.00,102.30,102.30,102.40,19.00,20.80
5659,8/23/2004 0:00:00,12/30/1899 18:00:00,7.90,7.70,8.00,102.30,102.30,102.40,19.00,20.80
5660,8/23/2004 0:00:00,12/30/1899 19:00:00,7.90,7.70,7.90,102.30,102.10,102.60,19.00,21.00
5661,8/23/2004 0:00:00,12/30/1899 20:00:00,7.80,7.70,7.90,102.30,102.10,102.40,19.00,20.80
5662,8/23/2004 0:00:00,12/30/1899 21:00:00,7.80,7.60,7.90,102.20,101.90,102.40,18.80,20.80
5663,8/23/2004 0:00:00,12/30/1899 22:00:00,7.70,7.60,7.80,102.20,101.90,102.40,18.90,20.80
5664,8/23/2004 0:00:00,12/30/1899 23:00:00,7.70,7.60,7.80,102.30,101.90,102.40,18.90,20.70
5665,8/24/2004 0:00:00,12/30/1899 0:00:00,7.80,7.70,7.80,102.30,101.90,102.40,18.90,20.60
5666,8/24/2004 0:00:00,12/30/1899 1:00:00,7.70,7.60,7.70,102.20,101.90,102.40,18.90,20.40
5667,8/24/2004 0:00:00,12/30/1899 2:00:00,7.50,7.40,7.70,102.10,101.90,102.40,18.80,20.30
5668,8/24/2004 0:00:00,12/30/1899 3:00:00,7.60,7.50,7.70,102.10,101.90,102.30,18.80,20.00
5669,8/24/2004 0:00:00,12/30/1899 4:00:00,7.70,7.60,7.70,102.20,101.90,102.40,18.80,19.90
5670,8/24/2004 0:00:00,12/30/1899 5:00:00,7.70,7.60,7.70,102.20,101.90,102.40,18.80,19.80
5671,8/24/2004 0:00:00,12/30/1899 6:00:00,7.70,7.60,7.70,102.20,101.90,102.40,18.80,19.50
5672,8/24/2004 0:00:00,12/30/1899 7:00:00,7.60,7.50,7.70,102.20,101.90,102.40,18.70,19.40
5673,8/24/2004 0:00:00,12/30/1899 8:00:00,7.50,7.40,7.50,102.10,101.90,102.30,18.70,19.10
5674,8/24/2004 0:00:00,12/30/1899 9:00:00,7.40,7.30,7.50,102.10,101.90,102.30,18.70,19.10
5675,8/24/2004 0:00:00,12/30/1899 10:00:00,7.30,7.30,7.40,102.10,101.90,102.30,18.70,19.20
5676,8/24/2004 0:00:00,12/30/1899 11:00:00,7.40,7.30,7.40,102.10,101.90,102.30,18.70,19.40
5677,8/24/2004 0:00:00,12/30/1899 12:00:00,7.40,7.30,7.50,102.00,101.90,102.30,18.60,19.20
5678,8/24/2004 0:00:00,12/30/1899 13:00:00,7.30,7.20,7.40,102.00,101.90,102.30,18.60,19.50
5679,8/24/2004 0:00:00,12/30/1899 14:00:00,7.20,7.00,7.30,102.10,95.00,102.30,18.50,19.40
5680,8/24/2004 0:00:00,12/30/1899 15:00:00,7.10,7.00,7.20,102.10,101.90,102.30,18.50,19.80
5681,8/24/2004 0:00:00,12/30/1899 16:00:00,7.20,7.10,7.30,102.30,102.10,102.40,18.60,20.30
5682,8/24/2004 0:00:00,12/30/1899 17:00:00,7.30,7.20,7.40,102.30,102.10,102.40,18.70,20.70
5683,8/24/2004 0:00:00,12/30/1899 18:00:00,7.30,7.30,7.40,102.30,102.10,102.40,18.60,21.20
5684,8/24/2004 0:00:00,12/30/1899 19:00:00,7.40,7.30,7.50,102.40,102.10,102.40,18.70,21.60
5685,8/24/2004 0:00:00,12/30/1899 20:00:00,7.40,7.30,7.50,102.40,102.30,102.60,18.70,21.80
5686,8/24/2004 0:00:00,12/30/1899 21:00:00,7.30,7.20,7.50,102.40,102.10,102.40,18.50,21.60
5687,8/24/2004 0:00:00,12/30/1899 22:00:00,7.30,7.20,7.30,102.30,102.10,102.40,18.50,21.60
5688,8/24/2004 0:00:00,12/30/1899 23:00:00,7.20,7.00,7.30,102.20,101.90,102.40,18.30,21.60
5689,8/25/2004 0:00:00,12/30/1899 0:00:00,6.90,6.70,7.10,102.10,101.90,102.30,18.20,21.50
5690,8/25/2004 0:00:00,12/30/1899 1:00:00,6.70,6.70,6.80,102.10,101.90,102.30,18.10,21.50
5691,8/25/2004 0:00:00,12/30/1899 2:00:00,6.90,6.70,7.00,102.10,101.90,102.30,18.20,21.40
5692,8/25/2004 0:00:00,12/30/1899 3:00:00,7.00,6.90,7.10,102.20,101.90,102.40,18.10,21.20
5693,8/25/2004 0:00:00,12/30/1899 4:00:00,7.00,6.90,7.10,102.20,101.90,102.30,18.10,21.10
5694,8/25/2004 0:00:00,12/30/1899 5:00:00,7.00,6.90,7.10,102.30,102.10,102.40,18.10,21.00
5695,8/25/2004 0:00:00,12/30/1899 6:00:00,7.10,7.00,7.20,102.20,102.10,102.40,18.00,21.00
5696,8/25/2004 0:00:00,12/30/1899 7:00:00,7.10,7.10,7.20,102.20,102.10,102.40,18.10,20.80
5697,8/25/2004 0:00:00,12/30/1899 8:00:00,7.20,7.10,7.30,102.20,102.10,102.40,18.10,20.80
5698,8/25/2004 0:00:00,12/30/1899 9:00:00,7.30,7.20,7.30,102.30,102.10,102.40,18.10,20.70
5699,8/25/2004 0:00:00,12/30/1899 10:00:00,7.30,7.20,7.30,102.20,102.10,102.40,18.10,20.70
5700,8/25/2004 0:00:00,12/30/1899 11:00:00,7.20,7.10,7.30,102.20,101.90,102.30,18.10,20.70
5701,8/25/2004 0:00:00,12/30/1899 12:00:00,7.10,7.00,7.20,102.20,101.90,102.30,18.10,20.70
5702,8/25/2004 0:00:00,12/30/1899 13:00:00,7.10,7.10,7.20,102.10,101.90,102.40,18.10,20.80
5703,8/25/2004 0:00:00,12/30/1899 14:00:00,7.20,7.10,7.30,102.20,102.10,102.40,18.10,21.00
5704,8/25/2004 0:00:00,12/30/1899 15:00:00,7.30,7.10,7.30,102.20,101.90,102.40,18.10,21.10
5705,8/25/2004 0:00:00,12/30/1899 16:00:00,7.30,7.20,7.40,102.20,101.90,102.40,18.10,21.20
5706,8/25/2004 0:00:00,12/30/1899 17:00:00,7.40,7.30,7.50,102.30,102.10,102.40,18.10,21.20
5707,8/25/2004 0:00:00,12/30/1899 18:00:00,7.40,7.40,7.60,102.30,101.90,102.40,18.10,21.40
5708,8/25/2004 0:00:00,12/30/1899 19:00:00,7.60,6.80,7.80,102.10,101.90,102.40,18.20,21.40
5709,8/25/2004 0:00:00,12/30/1899 20:00:00,7.80,7.70,8.00,102.20,101.90,102.40,18.20,21.20
5710,8/25/2004 0:00:00,12/30/1899 21:00:00,7.90,7.80,8.00,102.00,101.90,102.30,18.20,21.10
5711,8/25/2004 0:00:00,12/30/1899 22:00:00,7.80,7.60,7.90,102.00,101.80,102.10,17.90,21.00
5712,8/25/2004 0:00:00,12/30/1899 23:00:00,7.70,7.60,7.70,101.90,101.80,102.10,17.90,20.80
5713,8/26/2004 0:00:00,12/30/1899 0:00:00,7.60,7.60,7.70,101.90,101.80,102.10,17.90,20.70
5714,8/26/2004 0:00:00,12/30/1899 1:00:00,7.60,7.40,7.70,101.90,101.80,102.10,17.90,20.60
5715,8/26/2004 0:00:00,12/30/1899 2:00:00,7.40,7.40,7.50,101.90,101.60,102.10,17.80,20.40
5716,8/26/2004 0:00:00,12/30/1899 3:00:00,7.40,7.40,7.50,101.90,101.80,102.10,17.80,20.30
5717,8/26/2004 0:00:00,12/30/1899 4:00:00,7.50,7.40,7.60,101.90,101.80,102.10,17.80,20.20
5718,8/26/2004 0:00:00,12/30/1899 5:00:00,7.60,7.40,7.60,101.90,101.60,102.10,17.80,20.00
5719,8/26/2004 0:00:00,12/30/1899 6:00:00,7.60,7.40,7.60,101.90,101.60,102.10,17.80,19.90
5720,8/26/2004 0:00:00,12/30/1899 7:00:00,7.50,7.40,7.60,101.90,101.60,102.30,17.80,19.80
5721,8/26/2004 0:00:00,12/30/1899 8:00:00,7.40,7.40,7.50,101.90,101.80,102.10,17.70,19.60
5722,8/26/2004 0:00:00,12/30/1899 9:00:00,7.20,6.10,7.50,102.00,101.80,102.40,17.80,19.50
5723,8/26/2004 0:00:00,12/30/1899 10:00:00,7.30,5.90,7.50,102.10,101.90,102.60,17.70,19.60
5724,8/26/2004 0:00:00,12/30/1899 11:00:00,7.40,7.30,7.50,102.10,101.90,102.30,17.70,19.60
5725,8/26/2004 0:00:00,12/30/1899 12:00:00,7.40,7.30,7.60,102.10,101.90,102.30,17.60,19.80
5726,8/26/2004 0:00:00,12/30/1899 13:00:00,7.60,7.50,7.60,101.90,101.90,102.10,17.60,19.90
5727,8/26/2004 0:00:00,12/30/1899 14:00:00,7.60,7.60,7.70,101.90,101.90,102.30,17.70,20.20
5728,8/26/2004 0:00:00,12/30/1899 15:00:00,7.60,7.60,7.70,102.00,101.80,102.10,17.60,20.30
5729,8/26/2004 0:00:00,12/30/1899 16:00:00,7.50,7.50,7.60,102.00,101.80,102.10,17.50,20.60
5730,8/26/2004 0:00:00,12/30/1899 17:00:00,7.60,7.50,7.70,102.00,101.80,102.10,17.50,20.60
5731,8/26/2004 0:00:00,12/30/1899 18:00:00,7.60,7.50,7.70,101.90,101.80,102.10,17.30,20.60
5732,8/26/2004 0:00:00,12/30/1899 19:00:00,7.60,7.50,7.70,101.90,101.80,102.10,17.30,20.60
5733,8/26/2004 0:00:00,12/30/1899 20:00:00,7.50,7.50,7.60,101.90,101.70,102.10,17.20,20.60
5734,8/26/2004 0:00:00,12/30/1899 21:00:00,7.50,7.50,7.70,101.90,101.70,102.10,17.20,20.40
5735,8/26/2004 0:00:00,12/30/1899 22:00:00,7.50,7.40,7.50,101.90,101.70,102.10,17.30,20.30
5736,8/26/2004 0:00:00,12/30/1899 23:00:00,7.40,7.30,7.50,101.90,101.70,102.10,17.30,20.20
5737,8/27/2004 0:00:00,12/30/1899 0:00:00,7.40,7.30,7.40,101.80,101.70,102.10,17.20,20.00
5738,8/27/2004 0:00:00,12/30/1899 1:00:00,7.40,7.30,7.50,101.80,101.70,102.10,17.10,19.90
5739,8/27/2004 0:00:00,12/30/1899 2:00:00,7.50,7.40,7.50,101.80,101.70,102.10,17.20,19.80
5740,8/27/2004 0:00:00,12/30/1899 3:00:00,7.50,7.50,7.60,101.80,101.70,102.10,17.10,19.80
5741,8/27/2004 0:00:00,12/30/1899 4:00:00,7.50,7.50,7.60,101.80,101.70,102.10,17.10,19.60
5742,8/27/2004 0:00:00,12/30/1899 5:00:00,7.50,7.50,7.60,101.90,101.60,102.10,17.10,19.40
5743,8/27/2004 0:00:00,12/30/1899 6:00:00,7.50,7.50,7.60,101.90,101.70,102.10,17.00,19.40
5744,8/27/2004 0:00:00,12/30/1899 7:00:00,7.50,7.50,7.60,101.90,101.70,102.10,17.00,19.20
5745,8/27/2004 0:00:00,12/30/1899 8:00:00,7.50,7.50,7.60,101.90,101.70,102.10,17.00,19.10
5746,8/27/2004 0:00:00,12/30/1899 9:00:00,7.50,7.40,7.60,101.90,101.70,101.90,17.00,19.20
5747,8/27/2004 0:00:00,12/30/1899 10:00:00,7.30,7.20,7.50,101.80,101.60,101.90,16.90,19.10
5748,8/27/2004 0:00:00,12/30/1899 11:00:00,7.00,6.80,7.40,102.10,101.70,102.20,16.90,19.20
5749,8/27/2004 0:00:00,12/30/1899 12:00:00,7.20,6.80,7.30,102.00,101.70,102.20,16.80,19.20
5750,8/27/2004 0:00:00,12/30/1899 13:00:00,7.20,7.00,7.20,102.00,101.70,102.20,16.70,19.40
5751,8/27/2004 0:00:00,12/30/1899 14:00:00,7.10,6.90,7.20,102.00,101.70,102.20,16.60,19.60
5752,8/27/2004 0:00:00,12/30/1899 15:00:00,6.50,5.70,7.10,102.10,101.70,102.40,16.60,20.20
5753,8/27/2004 0:00:00,12/30/1899 16:00:00,6.60,6.50,7.20,102.10,101.70,102.20,16.50,20.40
5754,8/27/2004 0:00:00,12/30/1899 17:00:00,7.20,7.10,7.20,101.90,101.70,102.10,16.60,20.80
5755,8/27/2004 0:00:00,12/30/1899 18:00:00,7.10,7.00,7.10,101.90,101.70,102.10,16.50,21.10
5756,8/27/2004 0:00:00,12/30/1899 19:00:00,7.00,6.90,7.10,101.90,101.70,102.10,16.40,21.20
5757,8/27/2004 0:00:00,12/30/1899 20:00:00,7.00,6.80,7.00,101.90,101.70,102.10,16.40,21.20
5758,8/27/2004 0:00:00,12/30/1899 21:00:00,6.90,6.80,7.00,101.80,101.70,102.10,16.30,21.10
5759,8/27/2004 0:00:00,12/30/1899 22:00:00,7.00,6.70,7.20,101.90,101.70,102.10,13.70,21.10
5760,8/27/2004 0:00:00,12/30/1899 23:00:00,7.00,7.00,7.10,101.90,101.70,102.10,13.70,21.00
5761,8/28/2004 0:00:00,12/30/1899 0:00:00,7.30,7.00,7.40,101.80,101.60,102.10,13.70,20.80
5762,8/28/2004 0:00:00,12/30/1899 1:00:00,7.30,7.20,7.40,101.80,101.60,102.10,13.80,20.70
5763,8/28/2004 0:00:00,12/30/1899 2:00:00,7.30,7.20,7.40,101.70,101.60,102.10,13.70,20.70
5764,8/28/2004 0:00:00,12/30/1899 3:00:00,7.20,7.10,7.30,101.70,101.60,101.90,13.70,20.60
5765,8/28/2004 0:00:00,12/30/1899 4:00:00,7.10,7.10,7.20,101.70,101.60,101.90,13.60,20.40
5766,8/28/2004 0:00:00,12/30/1899 5:00:00,7.10,7.00,7.20,101.80,101.60,101.90,13.60,20.40
5767,8/28/2004 0:00:00,12/30/1899 6:00:00,7.10,7.00,7.10,101.90,101.60,101.90,13.60,20.20
5768,8/28/2004 0:00:00,12/30/1899 7:00:00,7.00,6.60,7.10,101.90,101.60,101.90,15.90,20.00
5769,8/28/2004 0:00:00,12/30/1899 8:00:00,6.50,6.20,6.70,101.90,101.70,102.10,18.20,19.90
5770,8/28/2004 0:00:00,12/30/1899 9:00:00,6.20,6.20,6.30,101.90,101.70,102.10,18.20,19.90
5771,8/28/2004 0:00:00,12/30/1899 10:00:00,6.30,6.10,6.30,101.90,101.70,102.10,18.20,19.90
5772,8/28/2004 0:00:00,12/30/1899 11:00:00,6.20,6.20,6.30,101.90,101.70,102.10,18.20,19.90
5773,8/28/2004 0:00:00,12/30/1899 12:00:00,6.20,6.10,6.20,101.90,101.70,102.20,18.20,19.80
5774,8/28/2004 0:00:00,12/30/1899 13:00:00,6.10,5.80,6.20,102.10,101.70,102.20,18.30,19.80
5775,8/28/2004 0:00:00,12/30/1899 14:00:00,6.10,6.00,6.20,102.00,101.90,102.20,18.20,19.80
5776,8/28/2004 0:00:00,12/30/1899 15:00:00,6.10,6.00,6.20,102.00,101.90,102.20,18.20,20.20
5777,8/28/2004 0:00:00,12/30/1899 16:00:00,6.20,6.00,6.30,102.10,101.70,102.20,18.30,20.70
5778,8/28/2004 0:00:00,12/30/1899 17:00:00,6.20,6.20,6.30,102.10,101.90,102.20,18.30,21.20
5779,8/28/2004 0:00:00,12/30/1899 18:00:00,6.20,6.20,6.30,102.00,101.70,102.20,18.20,21.80
5780,8/28/2004 0:00:00,12/30/1899 19:00:00,6.20,6.20,6.30,102.00,101.70,102.10,18.10,22.20
5781,8/28/2004 0:00:00,12/30/1899 20:00:00,6.20,6.10,6.30,102.00,101.70,102.20,18.00,22.30
5782,8/28/2004 0:00:00,12/30/1899 21:00:00,6.20,6.10,6.30,101.90,101.70,102.10,18.00,22.30
5783,8/28/2004 0:00:00,12/30/1899 22:00:00,6.10,6.10,6.20,101.80,101.70,102.10,17.90,22.30
5784,8/28/2004 0:00:00,12/30/1899 23:00:00,6.10,6.10,6.10,101.80,101.70,102.10,17.90,22.00
5785,8/29/2004 0:00:00,12/30/1899 0:00:00,6.10,6.10,6.10,101.80,101.70,102.10,17.90,22.00
5786,8/29/2004 0:00:00,12/30/1899 1:00:00,6.10,6.00,6.20,101.80,101.70,102.10,17.70,21.80
5787,8/29/2004 0:00:00,12/30/1899 2:00:00,6.00,6.00,6.10,101.80,101.60,101.90,17.90,21.60
5788,8/29/2004 0:00:00,12/30/1899 3:00:00,6.00,6.00,6.10,101.90,101.70,101.90,17.90,21.50
5789,8/29/2004 0:00:00,12/30/1899 4:00:00,6.00,6.00,6.10,101.90,101.70,102.10,17.90,21.20
5790,8/29/2004 0:00:00,12/30/1899 5:00:00,6.00,5.90,6.00,101.90,101.70,102.10,17.90,21.10
5791,8/29/2004 0:00:00,12/30/1899 6:00:00,5.90,5.90,6.00,101.90,101.70,102.10,17.90,21.00
5792,8/29/2004 0:00:00,12/30/1899 7:00:00,6.00,5.90,6.00,101.90,101.70,101.90,18.10,20.70
5793,8/29/2004 0:00:00,12/30/1899 8:00:00,6.00,5.90,6.00,101.80,101.70,102.10,18.20,20.60
5794,8/29/2004 0:00:00,12/30/1899 9:00:00,6.00,6.00,6.00,101.80,101.70,102.10,18.20,20.60
5795,8/29/2004 0:00:00,12/30/1899 10:00:00,6.00,5.90,6.10,101.70,101.60,102.10,18.10,20.40
5796,8/29/2004 0:00:00,12/30/1899 11:00:00,6.00,5.90,6.00,101.70,101.70,102.10,18.10,20.00
5797,8/29/2004 0:00:00,12/30/1899 12:00:00,5.90,5.80,6.00,101.70,101.70,102.10,18.00,19.50
5798,8/29/2004 0:00:00,12/30/1899 13:00:00,5.90,5.90,6.00,101.80,101.70,102.10,18.10,19.50
5799,8/29/2004 0:00:00,12/30/1899 14:00:00,6.10,5.90,6.20,101.90,101.70,102.10,16.60,19.60
5800,8/29/2004 0:00:00,12/30/1899 15:00:00,6.10,6.00,6.20,101.90,101.70,102.10,16.50,20.20
5801,8/29/2004 0:00:00,12/30/1899 16:00:00,6.10,6.00,6.20,101.90,101.70,102.10,16.50,20.70
5802,8/29/2004 0:00:00,12/30/1899 17:00:00,6.10,6.10,6.20,101.90,101.90,102.10,16.50,21.40
5803,8/29/2004 0:00:00,12/30/1899 18:00:00,6.10,6.00,6.20,101.90,101.70,102.10,16.40,21.90
5804,8/29/2004 0:00:00,12/30/1899 19:00:00,6.10,6.00,6.20,101.90,101.70,102.10,16.50,22.60
5805,8/29/2004 0:00:00,12/30/1899 20:00:00,6.10,6.00,6.10,101.90,101.70,102.10,16.50,22.80
5806,8/29/2004 0:00:00,12/30/1899 21:00:00,6.10,6.00,6.20,101.90,101.70,102.10,16.60,23.00
5807,8/29/2004 0:00:00,12/30/1899 22:00:00,6.10,6.10,6.20,101.90,101.70,102.10,16.60,23.00
5808,8/29/2004 0:00:00,12/30/1899 23:00:00,6.10,6.10,6.20,101.90,101.60,101.90,16.50,23.00
5809,8/30/2004 0:00:00,12/30/1899 0:00:00,6.10,6.00,6.10,101.90,101.60,101.90,16.50,22.80
5810,8/30/2004 0:00:00,12/30/1899 1:00:00,6.00,6.00,6.10,101.80,101.60,101.90,16.50,22.60
5811,8/30/2004 0:00:00,12/30/1899 2:00:00,6.00,5.90,6.10,101.80,101.60,101.90,16.40,22.40
5812,8/30/2004 0:00:00,12/30/1899 3:00:00,6.00,5.90,6.00,101.80,101.60,101.90,16.40,22.20
5813,8/30/2004 0:00:00,12/30/1899 4:00:00,6.00,5.90,6.00,101.90,101.60,101.90,16.30,22.00
5814,8/30/2004 0:00:00,12/30/1899 5:00:00,6.00,5.90,6.00,101.90,101.70,102.10,16.50,21.80
5815,8/30/2004 0:00:00,12/30/1899 6:00:00,6.00,5.90,6.00,101.90,101.70,102.10,16.50,21.60
5816,8/30/2004 0:00:00,12/30/1899 7:00:00,6.00,5.90,6.00,101.80,101.70,102.10,16.60,21.40
5817,8/30/2004 0:00:00,12/30/1899 8:00:00,6.00,5.70,6.00,101.80,101.70,102.10,16.60,21.20
5818,8/30/2004 0:00:00,12/30/1899 9:00:00,5.80,5.70,5.90,101.90,101.70,102.10,16.10,21.10
5819,8/30/2004 0:00:00,12/30/1899 10:00:00,5.80,5.80,5.90,101.80,101.60,102.10,15.90,21.10
5820,8/30/2004 0:00:00,12/30/1899 11:00:00,5.80,5.70,5.90,101.70,101.60,101.90,16.00,20.40
5821,8/30/2004 0:00:00,12/30/1899 12:00:00,5.80,5.70,5.90,101.80,101.60,101.90,16.00,20.20
5822,8/30/2004 0:00:00,12/30/1899 13:00:00,5.80,5.70,5.80,101.70,101.60,101.90,16.00,20.30
5823,8/30/2004 0:00:00,12/30/1899 14:00:00,5.90,5.70,6.00,101.80,101.60,102.10,16.10,20.60
5824,8/30/2004 0:00:00,12/30/1899 15:00:00,6.00,5.90,6.10,101.70,101.60,102.10,16.10,21.10
5825,8/30/2004 0:00:00,12/30/1899 16:00:00,6.10,5.90,6.10,101.80,101.60,102.10,16.10,21.60
5826,8/30/2004 0:00:00,12/30/1899 17:00:00,6.10,6.00,6.10,101.90,101.70,102.10,16.10,22.20
5827,8/30/2004 0:00:00,12/30/1899 18:00:00,6.10,6.10,6.10,101.90,101.70,102.10,16.10,22.60
5828,8/30/2004 0:00:00,12/30/1899 19:00:00,6.10,6.10,6.30,101.90,101.70,102.10,16.20,23.10
5829,8/30/2004 0:00:00,12/30/1899 20:00:00,6.20,6.10,6.30,101.90,101.70,102.10,16.20,23.60
5830,8/30/2004 0:00:00,12/30/1899 21:00:00,6.10,6.10,6.30,101.80,101.60,102.10,16.10,23.80
5831,8/30/2004 0:00:00,12/30/1899 22:00:00,6.20,6.10,6.20,101.70,101.60,101.90,16.10,23.80
5832,8/30/2004 0:00:00,12/30/1899 23:00:00,6.20,6.10,6.20,101.70,101.60,101.90,16.10,23.60
5833,8/31/2004 0:00:00,12/30/1899 0:00:00,6.10,6.10,6.10,101.70,101.60,101.90,16.10,23.50
5834,8/31/2004 0:00:00,12/30/1899 1:00:00,6.10,5.90,6.10,101.70,101.60,101.90,16.10,23.20
5835,8/31/2004 0:00:00,12/30/1899 2:00:00,6.10,5.90,6.10,101.80,101.60,101.90,16.10,23.10
5836,8/31/2004 0:00:00,12/30/1899 3:00:00,6.10,6.00,6.10,101.80,101.60,101.90,16.10,22.80
5837,8/31/2004 0:00:00,12/30/1899 4:00:00,6.00,5.90,6.10,101.80,101.60,101.90,16.00,22.60
5838,8/31/2004 0:00:00,12/30/1899 5:00:00,5.80,5.70,5.90,101.70,101.60,101.90,15.90,22.30
5839,8/31/2004 0:00:00,12/30/1899 6:00:00,5.70,5.70,5.80,101.70,101.40,101.90,15.90,22.00
5840,8/31/2004 0:00:00,12/30/1899 7:00:00,5.70,5.60,5.80,101.70,101.40,101.90,15.90,21.80
5841,8/31/2004 0:00:00,12/30/1899 8:00:00,5.70,5.60,5.70,101.60,101.40,101.70,15.90,21.60
5842,8/31/2004 0:00:00,12/30/1899 9:00:00,5.60,5.50,5.70,101.60,101.40,101.70,15.80,21.50
5843,8/31/2004 0:00:00,12/30/1899 10:00:00,5.50,5.40,5.60,101.60,101.60,101.70,15.70,21.20
5844,8/31/2004 0:00:00,12/30/1899 11:00:00,5.50,5.40,5.60,101.60,101.60,101.90,15.70,20.30
5845,8/31/2004 0:00:00,12/30/1899 12:00:00,5.50,5.40,5.60,101.70,101.60,101.90,15.80,20.20
5846,8/31/2004 0:00:00,12/30/1899 13:00:00,5.60,5.50,5.60,101.70,101.60,101.90,15.90,20.60
5847,8/31/2004 0:00:00,12/30/1899 14:00:00,5.60,5.60,5.70,101.80,101.60,102.10,16.00,21.00
5848,8/31/2004 0:00:00,12/30/1899 15:00:00,5.70,5.70,5.80,101.90,101.60,102.10,16.10,21.50
5849,8/31/2004 0:00:00,12/30/1899 16:00:00,5.70,5.70,5.80,102.00,101.70,102.20,16.10,21.90
5850,8/31/2004 0:00:00,12/30/1899 17:00:00,5.70,5.60,5.70,101.90,101.70,102.10,16.00,22.30
5851,8/31/2004 0:00:00,12/30/1899 18:00:00,5.60,5.50,5.70,101.90,101.70,102.10,15.90,22.70
5852,8/31/2004 0:00:00,12/30/1899 19:00:00,5.60,5.50,5.60,101.90,101.70,102.10,16.00,23.00
5853,8/31/2004 0:00:00,12/30/1899 20:00:00,5.70,5.60,5.70,101.90,101.70,102.10,16.10,23.40
5854,8/31/2004 0:00:00,12/30/1899 21:00:00,5.70,5.60,5.90,101.90,101.70,102.10,16.10,23.60
5855,8/31/2004 0:00:00,12/30/1899 22:00:00,5.70,5.60,5.70,101.90,101.70,102.10,16.00,23.80
5856,8/31/2004 0:00:00,12/30/1899 23:00:00,5.50,5.40,5.60,101.90,101.70,102.10,16.00,23.80
5857,9/1/2004 0:00:00,12/30/1899 0:00:00,5.40,5.40,5.50,101.90,101.70,102.10,15.90,23.80
5858,9/1/2004 0:00:00,12/30/1899 1:00:00,5.40,5.40,5.40,102.00,101.70,102.10,15.90,23.60
5859,9/1/2004 0:00:00,12/30/1899 2:00:00,5.40,5.30,5.40,101.90,101.70,102.20,15.90,23.40
5860,9/1/2004 0:00:00,12/30/1899 3:00:00,5.30,5.20,5.40,101.90,101.70,102.20,15.90,23.10
5861,9/1/2004 0:00:00,12/30/1899 4:00:00,5.20,5.10,5.20,101.90,101.70,102.10,15.90,22.80
5862,9/1/2004 0:00:00,12/30/1899 5:00:00,5.10,5.00,5.20,101.90,101.70,102.10,15.80,22.60
5863,9/1/2004 0:00:00,12/30/1899 6:00:00,4.90,4.80,5.10,101.90,101.70,102.10,15.80,22.30
5864,9/1/2004 0:00:00,12/30/1899 7:00:00,4.90,4.80,5.00,101.90,101.70,102.10,15.80,22.00
5865,9/1/2004 0:00:00,12/30/1899 8:00:00,4.90,4.80,4.90,101.90,101.70,102.10,15.80,21.80
5866,9/1/2004 0:00:00,12/30/1899 9:00:00,4.80,4.70,4.90,101.90,101.70,102.10,15.80,21.60
5867,9/1/2004 0:00:00,12/30/1899 10:00:00,4.90,4.80,4.90,101.90,101.70,102.10,15.80,21.40
5868,9/1/2004 0:00:00,12/30/1899 11:00:00,4.90,4.80,4.90,101.90,101.70,102.10,15.80,20.40
5869,9/1/2004 0:00:00,12/30/1899 12:00:00,4.90,4.80,5.00,101.90,101.70,102.20,15.80,20.60
5870,9/1/2004 0:00:00,12/30/1899 13:00:00,4.90,4.80,5.10,102.00,101.90,102.10,15.90,21.00
5871,9/1/2004 0:00:00,12/30/1899 14:00:00,5.20,5.00,5.30,102.10,101.90,102.20,16.00,21.40
5872,9/1/2004 0:00:00,12/30/1899 15:00:00,4.90,4.80,5.10,102.10,101.90,102.40,15.90,22.00
5873,9/1/2004 0:00:00,12/30/1899 16:00:00,4.90,4.80,5.10,102.20,102.10,102.40,16.00,22.60
5874,9/1/2004 0:00:00,12/30/1899 17:00:00,5.20,5.00,5.30,102.30,102.10,102.60,16.10,23.00
5875,9/1/2004 0:00:00,12/30/1899 18:00:00,5.20,5.10,5.30,102.40,102.20,102.60,16.00,23.40
5876,9/1/2004 0:00:00,12/30/1899 19:00:00,5.20,5.10,5.20,102.40,102.30,102.60,16.00,23.80
5877,9/1/2004 0:00:00,12/30/1899 20:00:00,5.30,5.10,5.50,102.30,102.30,102.40,16.20,24.20
5878,9/1/2004 0:00:00,12/30/1899 21:00:00,5.30,5.10,5.50,102.30,102.30,102.60,16.10,24.40
5879,9/1/2004 0:00:00,12/30/1899 22:00:00,5.00,5.00,5.20,102.30,102.10,102.40,16.10,24.70
5880,9/1/2004 0:00:00,12/30/1899 23:00:00,5.10,5.00,5.20,102.20,102.10,102.40,16.00,24.60
5881,9/2/2004 0:00:00,12/30/1899 0:00:00,4.80,4.40,5.00,102.10,101.90,102.40,15.70,24.40
5882,9/2/2004 0:00:00,12/30/1899 1:00:00,4.20,4.10,4.40,102.00,101.90,102.30,15.60,24.40
5883,9/2/2004 0:00:00,12/30/1899 2:00:00,4.30,4.20,4.40,101.90,101.80,102.30,15.70,24.30
5884,9/2/2004 0:00:00,12/30/1899 3:00:00,4.50,4.40,4.60,102.00,101.90,102.40,15.80,24.20
5885,9/2/2004 0:00:00,12/30/1899 4:00:00,4.40,4.30,4.40,102.00,101.80,102.40,15.70,24.00
5886,9/2/2004 0:00:00,12/30/1899 5:00:00,4.50,4.30,4.70,102.10,101.90,102.40,15.90,23.90
5887,9/2/2004 0:00:00,12/30/1899 6:00:00,4.80,4.60,5.00,102.20,101.90,102.40,16.00,23.60
5888,9/2/2004 0:00:00,12/30/1899 7:00:00,4.60,4.50,4.70,102.10,101.90,102.40,15.90,23.50
5889,9/2/2004 0:00:00,12/30/1899 8:00:00,5.10,4.70,5.40,102.10,101.90,102.40,16.40,23.40
5890,9/2/2004 0:00:00,12/30/1899 9:00:00,5.50,5.30,5.60,102.10,101.90,102.40,16.50,23.20
5891,9/2/2004 0:00:00,12/30/1899 10:00:00,5.40,5.00,5.60,102.10,101.90,102.30,16.20,23.00
5892,9/2/2004 0:00:00,12/30/1899 11:00:00,4.80,4.60,5.10,102.00,101.80,102.30,16.00,23.00
5893,9/2/2004 0:00:00,12/30/1899 12:00:00,4.80,4.50,5.10,102.10,101.80,102.40,16.20,23.00
5894,9/2/2004 0:00:00,12/30/1899 13:00:00,5.30,5.00,5.50,102.20,101.90,102.40,16.40,22.70
5895,9/2/2004 0:00:00,12/30/1899 14:00:00,5.50,5.40,5.60,102.30,101.90,102.60,16.50,22.60
5896,9/2/2004 0:00:00,12/30/1899 15:00:00,5.40,5.30,5.60,102.30,102.10,102.40,16.40,22.70
5897,9/2/2004 0:00:00,12/30/1899 16:00:00,5.60,5.40,5.70,102.30,102.10,102.40,16.60,23.20
5898,9/2/2004 0:00:00,12/30/1899 17:00:00,5.90,5.70,6.20,102.30,102.10,102.40,16.80,23.80
5899,9/2/2004 0:00:00,12/30/1899 18:00:00,6.60,6.20,6.80,102.30,102.30,102.60,17.00,23.90
5900,9/2/2004 0:00:00,12/30/1899 19:00:00,6.50,6.20,6.70,102.30,102.10,102.60,16.70,23.90
5901,9/2/2004 0:00:00,12/30/1899 20:00:00,6.00,5.70,6.20,102.30,101.90,102.40,16.50,23.90
5902,9/2/2004 0:00:00,12/30/1899 21:00:00,5.30,5.10,5.70,102.00,101.80,102.30,16.20,23.80
5903,9/2/2004 0:00:00,12/30/1899 22:00:00,5.00,4.90,5.10,101.80,101.60,102.10,16.20,23.50
5904,9/2/2004 0:00:00,12/30/1899 23:00:00,5.10,5.00,5.20,101.80,101.60,102.10,16.20,23.20
5905,9/3/2004 0:00:00,12/30/1899 0:00:00,5.20,5.10,5.30,101.90,101.60,102.10,16.30,23.00
5906,9/3/2004 0:00:00,12/30/1899 1:00:00,5.40,5.30,5.50,102.00,101.80,102.10,16.30,22.60
5907,9/3/2004 0:00:00,12/30/1899 2:00:00,5.20,5.10,5.30,102.00,101.80,102.30,16.30,22.20
5908,9/3/2004 0:00:00,12/30/1899 3:00:00,5.30,5.10,5.40,102.00,101.90,102.30,16.40,22.00
5909,9/3/2004 0:00:00,12/30/1899 4:00:00,5.40,5.30,5.50,102.10,101.90,102.30,16.50,21.60
5910,9/3/2004 0:00:00,12/30/1899 5:00:00,5.40,5.40,5.50,102.10,101.90,102.30,16.50,21.40
5911,9/3/2004 0:00:00,12/30/1899 6:00:00,5.50,5.40,5.60,102.20,101.90,102.30,16.50,21.10
5912,9/3/2004 0:00:00,12/30/1899 7:00:00,5.50,5.40,5.60,102.10,101.90,102.30,16.40,20.80
5913,9/3/2004 0:00:00,12/30/1899 8:00:00,5.50,5.40,5.70,102.00,101.80,102.30,16.50,20.60
5914,9/3/2004 0:00:00,12/30/1899 9:00:00,5.70,5.50,5.70,102.10,101.80,102.30,16.50,20.60
5915,9/3/2004 0:00:00,12/30/1899 10:00:00,5.60,5.50,5.60,102.10,101.80,102.30,16.50,20.40
5916,9/3/2004 0:00:00,12/30/1899 11:00:00,5.70,5.60,5.80,102.10,101.90,102.30,16.50,20.40
5917,9/3/2004 0:00:00,12/30/1899 12:00:00,5.80,5.70,5.90,102.10,101.80,102.30,16.50,20.40
5918,9/3/2004 0:00:00,12/30/1899 13:00:00,6.00,5.80,6.20,102.00,101.80,102.10,16.60,20.40
5919,9/3/2004 0:00:00,12/30/1899 14:00:00,6.20,6.10,6.20,102.00,101.80,102.10,16.60,20.60
5920,9/3/2004 0:00:00,12/30/1899 15:00:00,6.00,5.80,6.10,101.90,101.60,102.10,16