"ID","DATE","TIME","OXYAVG","OXYMIN","OXYMAX","GASAVG","GASMIN","GASMAX","TEMP","REDTEMP"
1,1/1/2004 0:00:00,12/30/1899 0:00:00,12.00,11.60,12.50,103.60,103.50,103.80,4.80,4.70
2,1/1/2004 0:00:00,12/30/1899 1:00:00,11.80,11.40,12.20,103.60,103.60,103.80,4.80,4.70
3,1/1/2004 0:00:00,12/30/1899 2:00:00,11.80,11.40,12.30,103.80,103.60,103.80,4.80,4.70
4,1/1/2004 0:00:00,12/30/1899 3:00:00,11.70,11.30,12.20,103.90,103.60,104.00,4.80,4.70
5,1/1/2004 0:00:00,12/30/1899 4:00:00,11.70,11.30,12.10,104.00,103.80,104.00,4.80,4.70
6,1/1/2004 0:00:00,12/30/1899 5:00:00,11.80,11.50,12.10,104.00,103.80,104.20,4.70,4.70
7,1/1/2004 0:00:00,12/30/1899 6:00:00,11.90,11.40,12.30,104.00,104.00,104.20,4.70,4.70
8,1/1/2004 0:00:00,12/30/1899 7:00:00,12.00,11.50,12.50,104.10,104.00,104.30,4.80,4.70
9,1/1/2004 0:00:00,12/30/1899 8:00:00,11.90,11.50,12.40,104.20,104.10,104.30,4.80,4.70
10,1/1/2004 0:00:00,12/30/1899 9:00:00,12.10,11.50,12.70,104.20,104.00,104.30,4.70,4.70
11,1/1/2004 0:00:00,12/30/1899 10:00:00,12.30,11.80,12.70,104.20,104.00,104.30,4.80,4.70
12,1/1/2004 0:00:00,12/30/1899 11:00:00,12.20,11.70,12.70,104.10,104.00,104.30,4.80,4.70
13,1/1/2004 0:00:00,12/30/1899 12:00:00,12.20,11.70,12.70,104.20,104.00,104.30,4.80,4.70
14,1/1/2004 0:00:00,12/30/1899 13:00:00,12.10,11.60,12.60,104.30,104.20,104.50,4.70,4.70
15,1/1/2004 0:00:00,12/30/1899 14:00:00,12.00,11.50,12.60,104.30,104.30,104.50,4.80,4.70
16,1/1/2004 0:00:00,12/30/1899 15:00:00,12.00,11.60,12.60,104.40,104.20,104.50,4.70,4.70
17,1/1/2004 0:00:00,12/30/1899 16:00:00,12.10,11.80,12.40,104.20,104.00,104.30,4.70,4.70
18,1/1/2004 0:00:00,12/30/1899 17:00:00,12.10,11.20,13.50,104.20,103.80,104.40,4.60,4.70
19,1/1/2004 0:00:00,12/30/1899 18:00:00,12.00,11.10,12.70,104.00,104.00,104.40,4.60,4.70
20,1/1/2004 0:00:00,12/30/1899 19:00:00,12.10,11.50,12.60,104.20,104.00,104.40,4.60,4.70
21,1/1/2004 0:00:00,12/30/1899 20:00:00,11.80,11.30,12.50,104.10,104.00,104.40,4.50,4.70
22,1/1/2004 0:00:00,12/30/1899 21:00:00,12.00,11.50,12.80,104.10,104.00,104.40,4.60,4.70
23,1/1/2004 0:00:00,12/30/1899 22:00:00,11.90,11.50,12.90,103.90,103.80,104.20,4.60,4.70
24,1/1/2004 0:00:00,12/30/1899 23:00:00,12.00,11.50,12.30,103.80,103.70,104.00,4.70,4.70
25,1/2/2004 0:00:00,12/30/1899 0:00:00,11.70,11.20,12.10,103.80,103.70,104.00,4.80,4.70
26,1/2/2004 0:00:00,12/30/1899 1:00:00,11.50,11.00,11.90,103.80,103.70,104.00,4.90,4.70
27,1/2/2004 0:00:00,12/30/1899 2:00:00,11.60,11.00,12.00,103.90,103.70,104.00,4.90,4.70
28,1/2/2004 0:00:00,12/30/1899 3:00:00,11.60,11.10,12.00,103.80,103.80,104.00,4.90,4.70
29,1/2/2004 0:00:00,12/30/1899 4:00:00,11.60,11.30,12.00,104.00,103.80,104.00,4.90,4.70
30,1/2/2004 0:00:00,12/30/1899 5:00:00,11.70,11.20,12.10,104.10,103.80,104.20,4.90,4.70
31,1/2/2004 0:00:00,12/30/1899 6:00:00,11.60,11.30,12.10,104.20,104.00,104.30,4.90,4.70
32,1/2/2004 0:00:00,12/30/1899 7:00:00,11.80,11.30,12.20,104.30,104.00,104.30,4.90,4.70
33,1/2/2004 0:00:00,12/30/1899 8:00:00,11.90,11.50,12.50,104.20,104.00,104.30,4.90,4.70
34,1/2/2004 0:00:00,12/30/1899 9:00:00,12.00,11.50,12.50,104.20,104.00,104.30,4.90,4.70
35,1/2/2004 0:00:00,12/30/1899 10:00:00,12.20,11.60,12.80,104.10,103.80,104.20,4.90,4.70
36,1/2/2004 0:00:00,12/30/1899 11:00:00,12.00,11.50,12.60,104.00,103.80,104.20,5.00,4.70
37,1/2/2004 0:00:00,12/30/1899 12:00:00,12.00,11.20,12.60,104.10,103.80,104.20,5.00,4.70
38,1/2/2004 0:00:00,12/30/1899 13:00:00,11.70,11.20,12.40,104.20,104.00,104.30,5.00,4.70
39,1/2/2004 0:00:00,12/30/1899 14:00:00,11.50,11.10,11.80,104.20,104.20,104.30,5.00,4.70
40,1/2/2004 0:00:00,12/30/1899 15:00:00,11.60,11.20,12.00,104.20,104.00,104.30,5.00,4.70
41,1/2/2004 0:00:00,12/30/1899 16:00:00,11.60,11.20,12.00,104.10,104.00,104.30,5.00,4.70
42,1/2/2004 0:00:00,12/30/1899 17:00:00,11.70,11.40,12.00,104.10,104.00,104.30,4.90,4.70
43,1/2/2004 0:00:00,12/30/1899 18:00:00,11.70,11.30,12.20,104.00,104.00,104.10,4.90,4.70
44,1/2/2004 0:00:00,12/30/1899 19:00:00,11.90,11.50,12.40,104.10,103.80,104.10,4.90,4.70
45,1/2/2004 0:00:00,12/30/1899 20:00:00,12.00,11.60,12.50,104.00,103.80,104.10,4.90,4.70
46,1/2/2004 0:00:00,12/30/1899 21:00:00,11.90,11.50,12.30,104.00,103.80,104.00,5.00,4.70
47,1/2/2004 0:00:00,12/30/1899 22:00:00,11.90,11.50,12.30,104.10,103.80,104.30,5.00,4.70
48,1/2/2004 0:00:00,12/30/1899 23:00:00,11.90,11.50,12.50,104.20,104.00,104.50,5.00,4.70
49,1/3/2004 0:00:00,12/30/1899 0:00:00,12.00,11.60,12.30,104.30,104.10,104.50,5.00,4.70
50,1/3/2004 0:00:00,12/30/1899 1:00:00,11.90,11.50,12.30,104.40,104.30,104.70,5.00,4.70
51,1/3/2004 0:00:00,12/30/1899 2:00:00,11.70,11.40,12.00,104.50,104.50,104.70,5.00,4.70
52,1/3/2004 0:00:00,12/30/1899 3:00:00,11.90,11.60,12.30,104.60,104.50,104.80,5.00,4.70
53,1/3/2004 0:00:00,12/30/1899 4:00:00,11.90,11.60,12.20,104.70,104.30,104.70,4.90,4.90
54,1/3/2004 0:00:00,12/30/1899 5:00:00,11.90,11.40,12.30,104.50,104.30,104.70,4.90,4.70
55,1/3/2004 0:00:00,12/30/1899 6:00:00,12.10,11.70,12.50,104.30,104.30,104.70,4.90,4.90
56,1/3/2004 0:00:00,12/30/1899 7:00:00,12.00,11.60,12.50,104.30,104.10,104.30,5.00,4.90
57,1/3/2004 0:00:00,12/30/1899 8:00:00,12.20,11.70,12.60,104.20,104.10,104.50,4.90,4.90
58,1/3/2004 0:00:00,12/30/1899 9:00:00,12.40,11.80,13.00,104.10,104.10,104.30,5.00,4.70
59,1/3/2004 0:00:00,12/30/1899 10:00:00,12.40,11.80,12.90,104.10,104.10,104.30,5.00,4.90
60,1/3/2004 0:00:00,12/30/1899 11:00:00,12.10,11.50,12.80,104.40,104.10,104.50,5.10,4.70
61,1/3/2004 0:00:00,12/30/1899 12:00:00,12.00,11.50,12.50,104.50,104.30,104.60,5.10,4.70
62,1/3/2004 0:00:00,12/30/1899 13:00:00,12.00,11.40,12.60,104.70,104.60,105.00,5.10,4.70
63,1/3/2004 0:00:00,12/30/1899 14:00:00,11.90,11.60,12.50,104.80,104.60,105.00,5.10,4.70
64,1/3/2004 0:00:00,12/30/1899 15:00:00,12.00,11.70,12.50,104.60,104.60,104.80,5.10,4.70
65,1/3/2004 0:00:00,12/30/1899 16:00:00,12.00,11.40,12.50,104.50,104.50,104.80,5.00,4.70
66,1/3/2004 0:00:00,12/30/1899 17:00:00,12.10,11.70,12.60,104.50,104.10,104.60,5.00,4.70
67,1/3/2004 0:00:00,12/30/1899 18:00:00,12.00,11.50,12.40,104.20,104.00,104.50,5.00,4.70
68,1/3/2004 0:00:00,12/30/1899 19:00:00,12.00,11.60,12.50,104.10,104.00,104.30,5.00,4.90
69,1/3/2004 0:00:00,12/30/1899 20:00:00,12.10,11.60,12.50,104.00,104.00,104.10,5.00,4.90
70,1/3/2004 0:00:00,12/30/1899 21:00:00,11.90,11.30,12.40,104.00,104.00,104.10,5.00,4.90
71,1/3/2004 0:00:00,12/30/1899 22:00:00,12.20,11.80,12.80,104.00,103.80,104.10,5.00,4.90
72,1/3/2004 0:00:00,12/30/1899 23:00:00,12.10,11.70,12.60,104.10,103.80,104.10,5.00,4.90
73,1/4/2004 0:00:00,12/30/1899 0:00:00,11.90,11.50,12.40,104.10,103.80,104.10,5.00,4.90
74,1/4/2004 0:00:00,12/30/1899 1:00:00,12.00,11.50,12.70,104.10,104.00,104.30,5.00,4.90
75,1/4/2004 0:00:00,12/30/1899 2:00:00,11.90,11.40,12.40,104.00,103.80,104.10,4.90,4.90
76,1/4/2004 0:00:00,12/30/1899 3:00:00,12.00,11.60,12.50,103.90,103.80,104.10,4.90,4.90
77,1/4/2004 0:00:00,12/30/1899 4:00:00,11.90,11.40,12.50,104.10,103.80,104.10,4.90,4.90
78,1/4/2004 0:00:00,12/30/1899 5:00:00,11.90,11.50,12.20,104.10,103.80,104.10,4.90,4.90
79,1/4/2004 0:00:00,12/30/1899 6:00:00,12.20,11.70,12.70,104.00,103.80,104.10,4.90,4.90
80,1/4/2004 0:00:00,12/30/1899 7:00:00,12.10,11.70,12.50,104.00,103.80,104.10,4.90,4.90
81,1/4/2004 0:00:00,12/30/1899 8:00:00,12.20,11.60,13.10,104.00,104.00,104.10,4.90,4.90
82,1/4/2004 0:00:00,12/30/1899 9:00:00,12.20,11.60,13.00,104.00,104.00,104.00,4.90,4.90
83,1/4/2004 0:00:00,12/30/1899 10:00:00,12.40,11.60,13.00,104.00,103.80,104.00,5.00,4.90
84,1/4/2004 0:00:00,12/30/1899 11:00:00,12.30,11.80,12.80,104.10,103.80,104.30,5.00,4.90
85,1/4/2004 0:00:00,12/30/1899 12:00:00,12.40,12.00,13.00,104.20,104.10,104.50,5.00,4.70
86,1/4/2004 0:00:00,12/30/1899 13:00:00,12.30,11.90,12.70,104.30,104.10,104.50,5.00,4.70
87,1/4/2004 0:00:00,12/30/1899 14:00:00,12.20,11.90,12.80,104.30,104.10,104.50,5.00,4.70
88,1/4/2004 0:00:00,12/30/1899 15:00:00,12.10,11.70,12.70,104.30,104.00,104.30,5.00,4.90
89,1/4/2004 0:00:00,12/30/1899 16:00:00,12.20,11.60,12.60,104.10,104.00,104.30,5.00,4.90
90,1/4/2004 0:00:00,12/30/1899 17:00:00,12.10,11.70,12.50,104.00,104.00,104.10,5.00,4.90
91,1/4/2004 0:00:00,12/30/1899 18:00:00,12.20,11.70,12.60,104.10,103.80,104.10,5.00,4.90
92,1/4/2004 0:00:00,12/30/1899 19:00:00,12.40,12.00,13.00,104.10,103.80,104.10,5.00,4.70
93,1/4/2004 0:00:00,12/30/1899 20:00:00,12.20,11.80,12.70,103.90,103.80,104.10,4.90,4.90
94,1/4/2004 0:00:00,12/30/1899 21:00:00,12.30,11.90,13.00,103.70,103.60,104.00,4.90,4.90
95,1/4/2004 0:00:00,12/30/1899 22:00:00,12.20,11.80,12.60,103.60,103.40,103.80,4.90,5.00
96,1/4/2004 0:00:00,12/30/1899 23:00:00,12.30,12.00,12.70,103.50,103.40,103.80,4.90,5.00
97,1/5/2004 0:00:00,12/30/1899 0:00:00,12.30,11.60,12.80,103.40,103.30,103.60,4.90,5.00
98,1/5/2004 0:00:00,12/30/1899 1:00:00,12.20,11.80,12.60,103.40,103.30,103.60,4.90,5.00
99,1/5/2004 0:00:00,12/30/1899 2:00:00,12.20,11.80,12.70,103.40,103.30,103.60,4.80,5.00
100,1/5/2004 0:00:00,12/30/1899 3:00:00,12.30,11.90,13.00,103.30,103.10,103.40,4.80,5.00
101,1/5/2004 0:00:00,12/30/1899 4:00:00,12.30,11.80,12.90,103.30,103.10,103.40,4.80,5.00
102,1/5/2004 0:00:00,12/30/1899 5:00:00,12.30,11.70,12.80,103.40,103.30,103.60,4.80,5.00
103,1/5/2004 0:00:00,12/30/1899 6:00:00,12.50,12.00,13.00,103.40,103.30,103.60,4.80,5.00
104,1/5/2004 0:00:00,12/30/1899 7:00:00,12.70,12.30,13.10,103.50,103.30,103.60,4.80,5.00
105,1/5/2004 0:00:00,12/30/1899 8:00:00,12.80,12.40,13.30,103.40,103.30,103.40,4.70,5.10
106,1/5/2004 0:00:00,12/30/1899 9:00:00,12.70,12.30,13.10,103.30,103.10,103.40,4.70,5.10
107,1/5/2004 0:00:00,12/30/1899 10:00:00,12.70,12.40,13.10,103.10,102.90,103.30,4.90,5.00
108,1/5/2004 0:00:00,12/30/1899 11:00:00,12.60,12.10,13.20,103.20,102.90,103.40,5.00,5.00
109,1/5/2004 0:00:00,12/30/1899 12:00:00,12.40,11.90,12.90,103.50,103.20,103.70,5.20,4.90
110,1/5/2004 0:00:00,12/30/1899 13:00:00,12.40,12.10,12.80,103.70,103.60,103.90,5.10,4.90
111,1/5/2004 0:00:00,12/30/1899 14:00:00,12.20,11.50,12.80,103.70,103.60,103.90,5.10,4.90
112,1/5/2004 0:00:00,12/30/1899 15:00:00,12.30,11.90,12.70,103.70,103.60,103.70,5.00,4.90
113,1/5/2004 0:00:00,12/30/1899 16:00:00,12.40,11.80,12.90,103.60,103.40,103.70,5.00,4.90
114,1/5/2004 0:00:00,12/30/1899 17:00:00,12.40,11.90,13.00,103.40,103.40,103.70,5.00,4.90
115,1/5/2004 0:00:00,12/30/1899 18:00:00,12.50,12.00,13.00,103.30,103.20,103.60,4.90,5.00
116,1/5/2004 0:00:00,12/30/1899 19:00:00,12.60,12.00,13.20,103.20,102.90,103.40,4.90,5.00
117,1/5/2004 0:00:00,12/30/1899 20:00:00,12.40,11.90,13.00,103.10,102.90,103.20,4.90,5.00
118,1/5/2004 0:00:00,12/30/1899 21:00:00,12.40,11.80,13.00,103.10,102.90,103.30,4.90,5.00
119,1/5/2004 0:00:00,12/30/1899 22:00:00,12.30,11.90,12.70,103.10,103.10,103.40,5.00,5.00
120,1/5/2004 0:00:00,12/30/1899 23:00:00,12.40,11.90,12.90,103.30,103.10,103.40,4.90,5.00
121,1/6/2004 0:00:00,12/30/1899 0:00:00,12.40,11.80,13.00,103.30,103.10,103.30,4.90,5.00
122,1/6/2004 0:00:00,12/30/1899 1:00:00,12.30,11.90,12.80,103.20,102.90,103.40,5.00,5.00
123,1/6/2004 0:00:00,12/30/1899 2:00:00,12.40,11.90,13.00,103.10,102.90,103.20,5.00,5.00
124,1/6/2004 0:00:00,12/30/1899 3:00:00,12.30,12.00,12.80,103.10,102.90,103.10,4.90,5.00
125,1/6/2004 0:00:00,12/30/1899 4:00:00,12.30,12.00,12.90,103.10,102.90,103.20,4.90,5.00
126,1/6/2004 0:00:00,12/30/1899 5:00:00,12.30,12.00,12.80,103.10,102.90,103.20,4.90,5.00
127,1/6/2004 0:00:00,12/30/1899 6:00:00,12.50,11.90,13.30,103.10,102.90,103.10,4.90,5.00
128,1/6/2004 0:00:00,12/30/1899 7:00:00,12.50,12.00,13.10,103.00,102.90,103.30,4.90,5.00
129,1/6/2004 0:00:00,12/30/1899 8:00:00,12.50,12.00,13.00,102.90,102.90,103.10,4.90,5.00
130,1/6/2004 0:00:00,12/30/1899 9:00:00,12.50,11.80,12.90,102.90,102.90,103.30,5.00,5.00
131,1/6/2004 0:00:00,12/30/1899 10:00:00,12.40,12.10,12.70,103.10,102.90,103.30,5.10,5.00
132,1/6/2004 0:00:00,12/30/1899 11:00:00,12.40,11.90,13.00,103.20,102.90,103.60,5.20,4.90
133,1/6/2004 0:00:00,12/30/1899 12:00:00,12.30,11.90,12.90,103.50,91.20,103.80,5.20,4.90
134,1/6/2004 0:00:00,12/30/1899 13:00:00,12.20,11.70,12.60,103.70,103.60,103.80,5.30,4.70
135,1/6/2004 0:00:00,12/30/1899 14:00:00,12.30,11.90,12.90,103.80,103.60,103.80,5.30,4.70
136,1/6/2004 0:00:00,12/30/1899 15:00:00,12.20,11.70,12.60,103.70,103.40,103.80,5.30,4.70
137,1/6/2004 0:00:00,12/30/1899 16:00:00,12.20,11.90,12.50,103.40,103.30,103.60,5.20,4.70
138,1/6/2004 0:00:00,12/30/1899 17:00:00,12.10,11.60,12.80,103.40,103.30,103.60,5.20,4.70
139,1/6/2004 0:00:00,12/30/1899 18:00:00,12.30,11.90,12.80,103.40,103.30,103.60,5.20,4.90
140,1/6/2004 0:00:00,12/30/1899 19:00:00,12.30,11.90,12.80,103.40,103.30,103.60,5.20,4.90
141,1/6/2004 0:00:00,12/30/1899 20:00:00,12.10,11.70,12.50,103.40,103.30,103.60,5.20,4.90
142,1/6/2004 0:00:00,12/30/1899 21:00:00,12.10,11.70,12.50,103.40,103.30,103.40,5.20,4.90
143,1/6/2004 0:00:00,12/30/1899 22:00:00,12.30,11.80,12.70,103.40,103.30,103.40,5.20,4.90
144,1/6/2004 0:00:00,12/30/1899 23:00:00,12.20,11.70,12.60,103.40,103.30,103.60,5.20,4.70
145,1/7/2004 0:00:00,12/30/1899 0:00:00,12.20,11.80,12.60,103.50,103.30,103.60,5.20,4.70
146,1/7/2004 0:00:00,12/30/1899 1:00:00,12.10,11.70,12.70,103.50,103.40,103.60,5.20,4.70
147,1/7/2004 0:00:00,12/30/1899 2:00:00,12.00,11.70,12.50,103.40,103.30,103.60,5.20,4.70
148,1/7/2004 0:00:00,12/30/1899 3:00:00,12.10,11.70,12.70,103.30,103.30,103.60,5.20,4.70
149,1/7/2004 0:00:00,12/30/1899 4:00:00,12.10,11.80,12.50,103.50,103.30,103.60,5.20,4.70
150,1/7/2004 0:00:00,12/30/1899 5:00:00,12.10,11.80,12.50,103.60,103.60,103.80,5.20,4.70
151,1/7/2004 0:00:00,12/30/1899 6:00:00,12.20,11.90,12.50,103.70,103.40,103.80,5.20,4.70
152,1/7/2004 0:00:00,12/30/1899 7:00:00,12.20,11.90,12.50,103.60,103.40,103.80,5.20,4.70
153,1/7/2004 0:00:00,12/30/1899 8:00:00,12.20,11.90,12.60,103.50,103.30,103.60,5.20,4.70
154,1/7/2004 0:00:00,12/30/1899 9:00:00,12.20,11.80,12.60,103.30,103.30,103.50,5.30,4.70
155,1/7/2004 0:00:00,12/30/1899 10:00:00,12.20,11.90,12.50,103.30,103.30,103.60,5.30,4.70
156,1/7/2004 0:00:00,12/30/1899 11:00:00,12.10,11.70,12.60,103.40,103.40,103.80,5.40,4.80
157,1/7/2004 0:00:00,12/30/1899 12:00:00,12.10,11.70,12.70,103.50,103.40,103.80,5.30,4.80
158,1/7/2004 0:00:00,12/30/1899 13:00:00,12.10,11.90,12.60,103.50,103.40,103.60,5.30,4.80
159,1/7/2004 0:00:00,12/30/1899 14:00:00,12.10,11.80,12.50,103.60,103.30,103.60,5.30,4.80
160,1/7/2004 0:00:00,12/30/1899 15:00:00,12.00,11.80,12.60,103.30,103.10,103.50,5.30,4.80
161,1/7/2004 0:00:00,12/30/1899 16:00:00,12.20,11.80,12.50,103.00,102.90,103.30,5.30,4.80
162,1/7/2004 0:00:00,12/30/1899 17:00:00,12.10,11.60,12.40,102.90,102.80,103.30,5.30,4.80
163,1/7/2004 0:00:00,12/30/1899 18:00:00,12.20,11.80,12.60,102.90,102.60,102.90,5.30,4.80
164,1/7/2004 0:00:00,12/30/1899 19:00:00,12.20,11.90,13.80,102.80,102.60,102.90,5.30,4.80
165,1/7/2004 0:00:00,12/30/1899 20:00:00,11.70,11.50,12.40,102.80,102.60,102.80,5.30,4.80
166,1/7/2004 0:00:00,12/30/1899 21:00:00,11.60,11.50,11.90,102.70,102.60,102.80,5.30,4.80
167,1/7/2004 0:00:00,12/30/1899 22:00:00,11.60,11.50,13.70,102.60,102.40,102.80,5.30,4.80
168,1/7/2004 0:00:00,12/30/1899 23:00:00,11.70,11.60,11.90,102.70,102.60,102.90,5.30,4.80
169,1/8/2004 0:00:00,12/30/1899 0:00:00,11.60,11.60,11.70,102.70,102.40,102.80,5.30,4.80
170,1/8/2004 0:00:00,12/30/1899 1:00:00,11.60,11.60,11.70,102.60,102.40,102.80,5.30,4.80
171,1/8/2004 0:00:00,12/30/1899 2:00:00,11.70,11.60,11.70,102.70,102.60,102.90,5.30,4.80
172,1/8/2004 0:00:00,12/30/1899 3:00:00,11.70,11.60,11.70,102.80,102.60,102.80,5.30,4.80
173,1/8/2004 0:00:00,12/30/1899 4:00:00,11.70,11.70,11.80,102.70,102.60,102.80,5.30,4.80
174,1/8/2004 0:00:00,12/30/1899 5:00:00,11.70,11.70,11.80,102.60,102.60,102.80,5.30,4.80
175,1/8/2004 0:00:00,12/30/1899 6:00:00,11.70,11.70,11.80,102.80,102.60,102.90,5.30,4.80
176,1/8/2004 0:00:00,12/30/1899 7:00:00,11.70,11.50,11.80,102.80,102.80,103.10,5.30,4.80
177,1/8/2004 0:00:00,12/30/1899 8:00:00,11.70,11.60,11.80,102.80,102.60,102.90,5.30,4.80
178,1/8/2004 0:00:00,12/30/1899 9:00:00,11.80,11.70,11.80,102.60,102.40,102.80,5.30,4.80
179,1/8/2004 0:00:00,12/30/1899 10:00:00,11.80,11.70,12.20,102.50,102.40,102.80,5.30,4.80
180,1/8/2004 0:00:00,12/30/1899 11:00:00,11.80,11.80,11.90,102.70,102.60,102.90,5.30,4.80
181,1/8/2004 0:00:00,12/30/1899 12:00:00,11.90,11.70,11.90,103.00,102.90,103.20,5.40,4.80
182,1/8/2004 0:00:00,12/30/1899 13:00:00,11.70,11.60,11.90,103.10,102.90,103.40,5.40,4.80
183,1/8/2004 0:00:00,12/30/1899 14:00:00,11.70,11.60,11.80,103.00,102.70,103.20,5.40,4.70
184,1/8/2004 0:00:00,12/30/1899 15:00:00,11.70,11.60,11.80,102.80,102.60,103.10,5.40,4.70
185,1/8/2004 0:00:00,12/30/1899 16:00:00,11.70,11.60,11.80,102.60,102.40,102.70,5.30,4.80
186,1/8/2004 0:00:00,12/30/1899 17:00:00,11.70,11.60,11.80,102.60,102.40,102.70,5.30,4.70
187,1/8/2004 0:00:00,12/30/1899 18:00:00,11.70,11.60,12.00,102.40,102.20,102.60,5.30,4.80
188,1/8/2004 0:00:00,12/30/1899 19:00:00,11.70,11.70,11.70,102.40,102.20,102.60,5.30,4.70
189,1/8/2004 0:00:00,12/30/1899 20:00:00,11.70,11.60,11.70,102.40,102.20,102.60,5.30,4.80
190,1/8/2004 0:00:00,12/30/1899 21:00:00,11.60,11.60,11.70,102.40,102.20,102.60,5.30,4.80
191,1/8/2004 0:00:00,12/30/1899 22:00:00,11.60,11.60,11.70,102.30,102.20,102.40,5.40,4.80
192,1/8/2004 0:00:00,12/30/1899 23:00:00,11.60,11.60,11.60,102.20,102.10,102.40,5.40,4.80
193,1/9/2004 0:00:00,12/30/1899 0:00:00,11.60,11.60,11.70,102.20,102.10,102.40,5.40,4.80
194,1/9/2004 0:00:00,12/30/1899 1:00:00,11.60,11.60,11.80,102.20,102.10,102.40,5.40,4.80
195,1/9/2004 0:00:00,12/30/1899 2:00:00,11.60,11.50,11.70,102.20,102.10,102.20,5.40,4.80
196,1/9/2004 0:00:00,12/30/1899 3:00:00,11.60,11.50,11.70,102.20,102.10,102.20,5.40,4.80
197,1/9/2004 0:00:00,12/30/1899 4:00:00,11.60,11.60,11.70,102.20,102.10,102.20,5.40,4.80
198,1/9/2004 0:00:00,12/30/1899 5:00:00,11.60,11.60,11.80,102.20,101.90,102.20,5.30,4.80
199,1/9/2004 0:00:00,12/30/1899 6:00:00,11.80,11.60,11.80,102.20,102.10,102.20,5.30,4.80
200,1/9/2004 0:00:00,12/30/1899 7:00:00,11.80,11.70,11.80,102.10,101.90,102.20,5.30,4.80
201,1/9/2004 0:00:00,12/30/1899 8:00:00,11.80,11.70,13.10,102.10,101.90,102.20,5.30,4.70
202,1/9/2004 0:00:00,12/30/1899 9:00:00,11.90,11.80,13.20,102.00,101.90,102.20,5.30,4.80
203,1/9/2004 0:00:00,12/30/1899 10:00:00,11.90,11.90,11.90,102.20,102.10,102.40,5.00,4.70
204,1/9/2004 0:00:00,12/30/1899 11:00:00,11.80,11.80,12.10,102.50,102.20,102.70,5.10,4.70
205,1/9/2004 0:00:00,12/30/1899 12:00:00,11.80,11.30,14.80,102.70,102.60,102.90,5.20,4.70
206,1/9/2004 0:00:00,12/30/1899 13:00:00,11.80,11.00,11.90,102.80,102.60,102.90,5.20,4.70
207,1/9/2004 0:00:00,12/30/1899 14:00:00,11.80,11.60,12.70,102.90,102.70,102.90,5.20,4.70
208,1/9/2004 0:00:00,12/30/1899 15:00:00,11.80,11.50,12.20,102.70,102.60,102.90,5.10,4.70
209,1/9/2004 0:00:00,12/30/1899 16:00:00,11.80,11.70,11.90,102.50,102.40,102.70,5.10,4.70
210,1/9/2004 0:00:00,12/30/1899 17:00:00,11.80,11.40,12.40,102.40,102.40,102.60,5.10,4.70
211,1/9/2004 0:00:00,12/30/1899 18:00:00,11.80,11.70,12.00,102.40,102.40,102.60,5.00,4.80
212,1/9/2004 0:00:00,12/30/1899 19:00:00,11.90,11.60,12.80,102.50,102.40,102.60,5.00,4.80
213,1/9/2004 0:00:00,12/30/1899 20:00:00,11.90,11.50,13.80,102.50,102.20,102.60,5.00,4.80
214,1/9/2004 0:00:00,12/30/1899 21:00:00,11.90,11.90,11.90,102.60,102.20,102.60,5.00,4.80
215,1/9/2004 0:00:00,12/30/1899 22:00:00,11.90,11.90,11.90,102.50,102.20,102.60,4.90,4.80
216,1/9/2004 0:00:00,12/30/1899 23:00:00,11.90,11.30,16.30,102.40,102.20,102.60,4.90,4.80
217,1/10/2004 0:00:00,12/30/1899 0:00:00,11.90,11.80,12.10,102.60,102.20,102.60,4.90,4.80
218,1/10/2004 0:00:00,12/30/1899 1:00:00,11.90,11.90,11.90,102.60,102.40,102.70,4.90,5.00
219,1/10/2004 0:00:00,12/30/1899 2:00:00,11.90,11.40,14.10,102.60,102.40,102.70,4.90,5.00
220,1/10/2004 0:00:00,12/30/1899 3:00:00,11.90,11.90,11.90,102.60,102.40,102.70,4.90,5.00
221,1/10/2004 0:00:00,12/30/1899 4:00:00,11.90,11.60,13.20,102.60,102.40,102.70,5.00,5.00
222,1/10/2004 0:00:00,12/30/1899 5:00:00,11.90,11.50,13.30,102.60,102.40,102.60,5.00,5.00
223,1/10/2004 0:00:00,12/30/1899 6:00:00,11.90,11.40,14.40,102.50,102.40,102.60,4.90,5.00
224,1/10/2004 0:00:00,12/30/1899 7:00:00,11.90,11.90,12.10,102.60,102.40,102.60,4.90,5.00
225,1/10/2004 0:00:00,12/30/1899 8:00:00,11.90,11.90,12.00,102.60,102.60,102.60,4.90,5.00
226,1/10/2004 0:00:00,12/30/1899 9:00:00,11.90,11.90,12.30,102.60,102.60,102.60,4.90,5.00
227,1/10/2004 0:00:00,12/30/1899 10:00:00,12.00,11.90,12.00,102.60,102.40,102.70,5.00,5.00
228,1/10/2004 0:00:00,12/30/1899 11:00:00,12.00,11.90,12.10,102.70,102.60,102.70,5.10,4.80
229,1/10/2004 0:00:00,12/30/1899 12:00:00,12.00,11.90,12.10,102.70,102.70,103.10,5.20,4.80
230,1/10/2004 0:00:00,12/30/1899 13:00:00,12.00,11.90,12.00,102.80,102.70,103.10,5.20,4.80
231,1/10/2004 0:00:00,12/30/1899 14:00:00,12.00,11.90,12.30,102.90,102.70,103.10,5.20,4.80
232,1/10/2004 0:00:00,12/30/1899 15:00:00,12.00,11.90,12.20,102.90,102.80,103.10,5.10,4.80
233,1/10/2004 0:00:00,12/30/1899 16:00:00,11.90,11.90,12.00,102.90,102.80,103.10,5.10,4.80
234,1/10/2004 0:00:00,12/30/1899 17:00:00,11.90,11.90,12.00,102.90,102.60,102.90,5.00,4.80
235,1/10/2004 0:00:00,12/30/1899 18:00:00,12.00,12.00,12.10,102.80,102.60,102.90,5.00,4.80
236,1/10/2004 0:00:00,12/30/1899 19:00:00,12.00,12.00,12.10,102.80,102.40,102.80,5.00,4.80
237,1/10/2004 0:00:00,12/30/1899 20:00:00,12.00,12.00,12.10,102.70,102.40,102.80,5.00,4.80
238,1/10/2004 0:00:00,12/30/1899 21:00:00,12.00,12.00,12.10,102.60,102.40,102.80,5.00,4.80
239,1/10/2004 0:00:00,12/30/1899 22:00:00,12.10,12.00,12.70,102.60,102.40,102.80,5.00,5.00
240,1/10/2004 0:00:00,12/30/1899 23:00:00,12.10,12.00,12.10,102.60,102.40,102.60,5.00,5.00
241,1/11/2004 0:00:00,12/30/1899 0:00:00,12.10,12.10,12.10,102.60,102.40,102.60,5.00,5.00
242,1/11/2004 0:00:00,12/30/1899 1:00:00,12.10,12.10,12.10,102.60,102.60,102.60,5.00,5.00
243,1/11/2004 0:00:00,12/30/1899 2:00:00,12.10,12.10,12.20,102.60,102.40,102.60,5.00,5.00
244,1/11/2004 0:00:00,12/30/1899 3:00:00,12.10,12.00,12.20,102.60,102.60,102.80,5.00,5.00
245,1/11/2004 0:00:00,12/30/1899 4:00:00,12.10,12.00,12.20,102.70,102.60,102.80,5.00,5.00
246,1/11/2004 0:00:00,12/30/1899 5:00:00,12.10,12.00,12.20,102.70,102.60,102.90,5.10,5.00
247,1/11/2004 0:00:00,12/30/1899 6:00:00,12.10,12.00,12.20,102.80,102.60,102.80,5.00,4.80
248,1/11/2004 0:00:00,12/30/1899 7:00:00,12.10,12.00,12.20,102.80,102.60,102.80,5.10,5.00
249,1/11/2004 0:00:00,12/30/1899 8:00:00,12.10,12.00,12.30,102.80,102.60,102.80,5.00,5.00
250,1/11/2004 0:00:00,12/30/1899 9:00:00,12.20,12.10,12.30,102.80,102.60,102.90,5.10,4.80
251,1/11/2004 0:00:00,12/30/1899 10:00:00,12.20,12.10,12.50,102.90,102.60,103.10,5.20,4.80
252,1/11/2004 0:00:00,12/30/1899 11:00:00,12.20,12.10,12.20,103.00,102.90,103.30,5.30,4.80
253,1/11/2004 0:00:00,12/30/1899 12:00:00,12.10,12.10,12.20,103.30,103.10,103.40,5.30,4.70
254,1/11/2004 0:00:00,12/30/1899 13:00:00,12.10,12.10,12.20,103.40,103.10,103.40,5.30,4.70
255,1/11/2004 0:00:00,12/30/1899 14:00:00,12.20,12.10,12.20,103.30,103.10,103.40,5.30,4.70
256,1/11/2004 0:00:00,12/30/1899 15:00:00,12.20,12.20,12.20,103.30,103.10,103.30,5.30,5.00
257,1/11/2004 0:00:00,12/30/1899 16:00:00,12.20,12.20,12.20,103.10,102.90,103.30,5.20,5.00
258,1/11/2004 0:00:00,12/30/1899 17:00:00,12.20,12.10,12.20,103.00,102.90,103.30,5.20,5.10
259,1/11/2004 0:00:00,12/30/1899 18:00:00,12.10,12.10,12.20,102.90,102.80,103.10,5.10,5.10
260,1/11/2004 0:00:00,12/30/1899 19:00:00,12.20,12.10,12.30,102.70,102.60,102.90,5.10,5.10
261,1/11/2004 0:00:00,12/30/1899 20:00:00,12.30,12.10,12.30,102.60,102.40,102.80,5.00,5.10
262,1/11/2004 0:00:00,12/30/1899 21:00:00,12.30,12.20,12.80,102.70,102.40,102.80,5.00,5.10
263,1/11/2004 0:00:00,12/30/1899 22:00:00,12.30,12.30,12.30,102.70,102.60,102.80,5.00,5.10
264,1/11/2004 0:00:00,12/30/1899 23:00:00,12.30,12.30,12.30,102.60,102.40,102.80,5.00,5.10
265,1/12/2004 0:00:00,12/30/1899 0:00:00,12.30,12.30,12.30,102.60,102.40,102.80,5.00,5.30
266,1/12/2004 0:00:00,12/30/1899 1:00:00,12.30,12.30,12.30,102.60,102.40,102.60,5.00,5.30
267,1/12/2004 0:00:00,12/30/1899 2:00:00,12.30,12.20,12.30,102.60,102.40,102.80,5.00,5.30
268,1/12/2004 0:00:00,12/30/1899 3:00:00,12.30,12.20,12.30,102.60,102.40,102.80,5.00,5.30
269,1/12/2004 0:00:00,12/30/1899 4:00:00,12.30,12.30,12.30,102.60,102.40,102.80,5.00,5.30
270,1/12/2004 0:00:00,12/30/1899 5:00:00,12.30,12.30,12.50,102.70,102.60,102.80,5.00,5.30
271,1/12/2004 0:00:00,12/30/1899 6:00:00,12.30,12.30,12.30,102.60,102.60,102.80,5.00,5.30
272,1/12/2004 0:00:00,12/30/1899 7:00:00,12.30,12.30,12.40,102.60,102.60,102.80,4.90,5.30
273,1/12/2004 0:00:00,12/30/1899 8:00:00,12.30,12.30,12.40,102.60,102.40,102.80,5.00,5.30
274,1/12/2004 0:00:00,12/30/1899 9:00:00,12.40,12.30,12.50,102.60,102.40,102.70,5.00,5.30
275,1/12/2004 0:00:00,12/30/1899 10:00:00,12.50,12.40,12.50,102.60,102.40,102.70,5.10,5.30
276,1/12/2004 0:00:00,12/30/1899 11:00:00,12.40,12.40,12.50,102.70,102.60,103.10,5.30,5.10
277,1/12/2004 0:00:00,12/30/1899 12:00:00,12.50,12.30,12.80,103.10,102.70,103.20,5.30,5.10
278,1/12/2004 0:00:00,12/30/1899 13:00:00,12.40,12.10,15.10,103.20,102.90,103.40,5.30,5.10
279,1/12/2004 0:00:00,12/30/1899 14:00:00,12.40,12.30,12.50,103.40,103.20,103.40,5.30,5.10
280,1/12/2004 0:00:00,12/30/1899 15:00:00,12.40,12.40,12.50,103.40,103.40,103.60,5.20,5.10
281,1/12/2004 0:00:00,12/30/1899 16:00:00,12.40,12.30,12.40,103.40,103.40,103.40,5.20,5.10
282,1/12/2004 0:00:00,12/30/1899 17:00:00,12.30,12.20,12.40,103.30,103.20,103.40,5.10,5.10
283,1/12/2004 0:00:00,12/30/1899 18:00:00,12.30,12.20,12.30,103.20,102.90,103.20,5.10,5.10
284,1/12/2004 0:00:00,12/30/1899 19:00:00,12.30,12.20,12.40,102.90,102.70,103.10,5.00,5.10
285,1/12/2004 0:00:00,12/30/1899 20:00:00,12.40,12.30,12.40,102.70,102.60,102.90,5.00,5.10
286,1/12/2004 0:00:00,12/30/1899 21:00:00,12.40,12.30,12.50,102.60,102.60,102.90,5.00,5.30
287,1/12/2004 0:00:00,12/30/1899 22:00:00,12.40,12.30,12.50,102.70,102.60,102.70,5.00,5.30
288,1/12/2004 0:00:00,12/30/1899 23:00:00,12.40,12.40,12.50,102.60,102.40,102.70,5.00,5.30
289,1/13/2004 0:00:00,12/30/1899 0:00:00,12.50,12.40,12.50,102.60,102.40,102.70,5.00,5.30
290,1/13/2004 0:00:00,12/30/1899 1:00:00,12.50,12.40,12.50,102.60,102.40,102.70,4.90,5.30
291,1/13/2004 0:00:00,12/30/1899 2:00:00,12.50,12.50,12.60,102.60,102.40,102.70,5.00,5.30
292,1/13/2004 0:00:00,12/30/1899 3:00:00,12.50,12.30,13.40,102.60,102.40,102.70,5.00,5.30
293,1/13/2004 0:00:00,12/30/1899 4:00:00,12.50,12.50,12.50,102.60,102.40,102.70,4.90,5.30
294,1/13/2004 0:00:00,12/30/1899 5:00:00,12.50,12.40,12.50,102.60,102.40,102.70,4.90,5.30
295,1/13/2004 0:00:00,12/30/1899 6:00:00,12.50,12.40,12.50,102.60,102.60,102.60,5.00,5.30
296,1/13/2004 0:00:00,12/30/1899 7:00:00,12.50,12.50,12.50,102.60,102.40,102.70,5.00,5.30
297,1/13/2004 0:00:00,12/30/1899 8:00:00,12.50,12.40,12.50,102.60,102.40,102.60,5.00,5.30
298,1/13/2004 0:00:00,12/30/1899 9:00:00,12.50,12.30,12.80,102.60,102.40,102.60,5.10,5.30
299,1/13/2004 0:00:00,12/30/1899 10:00:00,12.50,12.40,12.60,102.50,102.40,102.60,5.20,5.10
300,1/13/2004 0:00:00,12/30/1899 11:00:00,12.60,12.50,12.70,102.70,102.40,103.10,5.40,5.10
301,1/13/2004 0:00:00,12/30/1899 12:00:00,12.60,12.50,12.70,103.00,102.90,103.20,5.30,5.10
302,1/13/2004 0:00:00,12/30/1899 13:00:00,12.60,12.60,13.00,103.30,103.10,103.60,5.50,5.00
303,1/13/2004 0:00:00,12/30/1899 14:00:00,12.60,12.00,16.20,103.60,103.40,103.70,5.40,5.00
304,1/13/2004 0:00:00,12/30/1899 15:00:00,12.70,12.60,13.00,103.60,103.60,103.90,5.20,5.00
305,1/13/2004 0:00:00,12/30/1899 16:00:00,12.70,12.60,12.70,103.50,103.40,103.70,5.20,5.00
306,1/13/2004 0:00:00,12/30/1899 17:00:00,12.60,12.60,12.70,103.30,103.10,103.40,5.20,5.10
307,1/13/2004 0:00:00,12/30/1899 18:00:00,12.60,12.50,12.60,103.10,102.90,103.20,5.10,5.10
308,1/13/2004 0:00:00,12/30/1899 19:00:00,12.60,12.50,12.60,103.00,102.70,103.10,5.10,5.10
309,1/13/2004 0:00:00,12/30/1899 20:00:00,12.60,12.50,12.60,102.90,102.70,103.10,5.10,5.10
310,1/13/2004 0:00:00,12/30/1899 21:00:00,12.60,12.50,12.70,102.90,102.70,103.10,5.20,5.10
311,1/13/2004 0:00:00,12/30/1899 22:00:00,12.60,12.50,12.60,102.80,102.70,103.10,5.10,5.30
312,1/13/2004 0:00:00,12/30/1899 23:00:00,12.60,12.60,12.70,102.70,102.40,102.70,5.10,5.10
313,1/14/2004 0:00:00,12/30/1899 0:00:00,12.60,12.60,12.70,102.70,102.40,102.70,5.10,5.10
314,1/14/2004 0:00:00,12/30/1899 1:00:00,12.70,12.60,12.80,102.70,102.40,102.70,5.00,5.30
315,1/14/2004 0:00:00,12/30/1899 2:00:00,12.80,12.70,12.90,102.70,102.60,102.90,5.00,5.30
316,1/14/2004 0:00:00,12/30/1899 3:00:00,12.80,12.70,12.80,102.70,102.60,102.90,5.00,5.30
317,1/14/2004 0:00:00,12/30/1899 4:00:00,12.80,12.70,12.80,102.70,102.60,102.90,5.00,5.30
318,1/14/2004 0:00:00,12/30/1899 5:00:00,12.80,12.40,15.60,102.70,102.60,102.90,5.00,5.30
319,1/14/2004 0:00:00,12/30/1899 6:00:00,12.80,12.70,12.80,102.80,102.60,102.90,5.00,5.30
320,1/14/2004 0:00:00,12/30/1899 7:00:00,12.80,12.70,12.80,102.90,102.70,102.90,5.00,5.30
321,1/14/2004 0:00:00,12/30/1899 8:00:00,12.80,12.70,12.80,102.90,102.70,102.90,5.10,5.30
322,1/14/2004 0:00:00,12/30/1899 9:00:00,12.70,12.70,12.90,102.80,102.70,102.90,5.10,5.30
323,1/14/2004 0:00:00,12/30/1899 10:00:00,12.80,12.70,12.90,102.90,102.70,102.90,5.20,5.10
324,1/14/2004 0:00:00,12/30/1899 11:00:00,12.90,12.70,13.20,103.10,102.90,103.20,5.50,5.10
325,1/14/2004 0:00:00,12/30/1899 12:00:00,12.80,11.50,19.00,103.30,103.10,103.60,5.00,5.00
326,1/14/2004 0:00:00,12/30/1899 13:00:00,12.70,11.30,17.30,105.20,103.20,106.70,5.30,5.00
327,1/14/2004 0:00:00,12/30/1899 14:00:00,12.10,12.00,12.10,106.70,106.50,106.90,5.10,5.00
328,1/14/2004 0:00:00,12/30/1899 15:00:00,12.10,12.00,12.20,106.50,106.20,106.90,5.00,5.00
329,1/14/2004 0:00:00,12/30/1899 16:00:00,12.10,12.10,12.20,106.10,105.90,106.40,4.90,5.10
330,1/14/2004 0:00:00,12/30/1899 17:00:00,12.10,12.10,12.20,105.90,105.70,106.10,4.90,5.10
331,1/14/2004 0:00:00,12/30/1899 18:00:00,12.10,12.10,12.20,105.70,105.40,105.90,4.90,5.10
332,1/14/2004 0:00:00,12/30/1899 19:00:00,12.20,12.10,12.20,105.60,105.40,105.70,4.80,5.10
333,1/14/2004 0:00:00,12/30/1899 20:00:00,12.20,12.20,12.20,105.40,105.20,105.60,4.80,5.10
334,1/14/2004 0:00:00,12/30/1899 21:00:00,12.20,12.20,12.20,105.40,105.20,105.60,4.80,5.30
335,1/14/2004 0:00:00,12/30/1899 22:00:00,12.20,12.20,12.20,105.50,105.20,105.60,4.80,5.30
336,1/14/2004 0:00:00,12/30/1899 23:00:00,12.20,12.20,12.30,105.40,105.20,105.60,4.80,5.30
337,1/15/2004 0:00:00,12/30/1899 0:00:00,12.20,12.20,12.30,105.30,105.10,105.40,4.80,5.30
338,1/15/2004 0:00:00,12/30/1899 1:00:00,12.30,12.20,12.30,105.20,105.10,105.40,4.80,5.30
339,1/15/2004 0:00:00,12/30/1899 2:00:00,12.30,12.20,12.40,105.40,105.10,105.40,4.70,5.30
340,1/15/2004 0:00:00,12/30/1899 3:00:00,12.30,12.30,12.50,105.20,105.10,105.40,4.80,5.30
341,1/15/2004 0:00:00,12/30/1899 4:00:00,12.40,12.30,12.50,105.20,105.20,105.40,4.80,5.30
342,1/15/2004 0:00:00,12/30/1899 5:00:00,12.40,12.30,12.50,105.30,105.20,105.40,4.70,5.30
343,1/15/2004 0:00:00,12/30/1899 6:00:00,12.50,12.30,12.50,105.40,105.20,105.40,4.70,5.30
344,1/15/2004 0:00:00,12/30/1899 7:00:00,12.50,12.30,12.50,105.40,105.20,105.40,4.70,5.40
345,1/15/2004 0:00:00,12/30/1899 8:00:00,12.50,12.40,12.50,105.30,105.30,105.60,4.80,5.40
346,1/15/2004 0:00:00,12/30/1899 9:00:00,12.50,12.40,12.60,105.30,105.10,105.40,4.80,5.40
347,1/15/2004 0:00:00,12/30/1899 10:00:00,12.50,12.40,12.60,105.50,105.30,105.80,4.90,5.30
348,1/15/2004 0:00:00,12/30/1899 11:00:00,12.60,12.50,12.70,106.20,105.60,106.60,5.20,4.90
349,1/15/2004 0:00:00,12/30/1899 12:00:00,12.60,12.50,12.60,106.60,106.40,106.90,5.30,4.90
350,1/15/2004 0:00:00,12/30/1899 13:00:00,12.60,12.60,12.60,106.80,106.60,107.10,5.30,4.90
351,1/15/2004 0:00:00,12/30/1899 14:00:00,12.60,12.50,12.60,106.90,106.80,107.10,5.20,4.90
352,1/15/2004 0:00:00,12/30/1899 15:00:00,12.50,12.40,12.60,106.60,106.50,106.80,5.10,4.90
353,1/15/2004 0:00:00,12/30/1899 16:00:00,12.40,12.30,12.50,106.20,106.00,106.50,5.00,4.90
354,1/15/2004 0:00:00,12/30/1899 17:00:00,12.50,12.40,12.50,105.90,105.60,106.10,5.00,4.90
355,1/15/2004 0:00:00,12/30/1899 18:00:00,12.40,12.40,12.50,105.60,105.50,105.80,5.00,4.90
356,1/15/2004 0:00:00,12/30/1899 19:00:00,12.40,12.40,12.50,105.40,105.10,105.50,5.00,4.90
357,1/15/2004 0:00:00,12/30/1899 20:00:00,12.40,12.40,12.50,105.20,104.90,105.30,5.00,4.90
358,1/15/2004 0:00:00,12/30/1899 21:00:00,12.40,12.40,12.50,105.00,104.90,105.30,5.00,4.90
359,1/15/2004 0:00:00,12/30/1899 22:00:00,12.40,12.40,12.50,105.10,104.90,105.30,5.00,4.90
360,1/15/2004 0:00:00,12/30/1899 23:00:00,12.50,12.40,12.50,105.10,104.90,105.30,5.00,5.10
361,1/16/2004 0:00:00,12/30/1899 0:00:00,12.50,12.40,12.50,105.10,105.10,105.50,5.00,5.10
362,1/16/2004 0:00:00,12/30/1899 1:00:00,12.50,12.40,12.50,105.30,105.10,105.50,5.00,4.90
363,1/16/2004 0:00:00,12/30/1899 2:00:00,12.50,12.40,12.50,105.30,105.10,105.50,5.00,4.90
364,1/16/2004 0:00:00,12/30/1899 3:00:00,12.50,12.40,12.50,105.20,104.90,105.30,5.00,4.90
365,1/16/2004 0:00:00,12/30/1899 4:00:00,12.50,12.50,12.60,105.20,104.90,105.30,5.00,4.90
366,1/16/2004 0:00:00,12/30/1899 5:00:00,12.50,12.50,12.60,105.20,104.90,105.30,5.00,4.90
367,1/16/2004 0:00:00,12/30/1899 6:00:00,12.50,12.50,12.60,105.00,104.90,105.30,5.00,5.10
368,1/16/2004 0:00:00,12/30/1899 7:00:00,12.50,12.40,12.60,105.20,104.90,105.40,5.00,5.10
369,1/16/2004 0:00:00,12/30/1899 8:00:00,12.60,12.50,12.60,105.10,105.10,105.30,5.00,5.10
370,1/16/2004 0:00:00,12/30/1899 9:00:00,12.60,12.50,12.70,105.30,105.10,105.60,5.10,5.10
371,1/16/2004 0:00:00,12/30/1899 10:00:00,12.60,12.60,12.70,105.80,105.40,105.90,5.10,4.90
372,1/16/2004 0:00:00,12/30/1899 11:00:00,12.70,12.70,12.80,106.00,105.80,106.30,5.20,5.10
373,1/16/2004 0:00:00,12/30/1899 12:00:00,12.80,12.70,12.80,106.30,106.10,106.40,5.20,5.10
374,1/16/2004 0:00:00,12/30/1899 13:00:00,12.80,12.80,12.90,106.50,106.30,106.80,5.30,5.00
375,1/16/2004 0:00:00,12/30/1899 14:00:00,12.80,12.70,12.80,106.60,106.30,106.80,5.20,5.00
376,1/16/2004 0:00:00,12/30/1899 15:00:00,12.70,12.70,12.80,106.40,106.10,106.60,5.10,5.00
377,1/16/2004 0:00:00,12/30/1899 16:00:00,12.70,12.60,12.70,105.90,105.60,106.40,5.10,5.10
378,1/16/2004 0:00:00,12/30/1899 17:00:00,12.70,12.50,12.70,105.50,105.30,105.80,5.00,5.10
379,1/16/2004 0:00:00,12/30/1899 18:00:00,12.60,12.50,12.70,105.10,104.80,105.40,5.00,5.10
380,1/16/2004 0:00:00,12/30/1899 19:00:00,12.60,12.60,12.70,104.70,104.60,104.90,4.90,5.10
381,1/16/2004 0:00:00,12/30/1899 20:00:00,12.70,12.60,12.70,104.80,104.60,104.90,4.90,5.30
382,1/16/2004 0:00:00,12/30/1899 21:00:00,12.70,12.60,12.70,104.70,104.60,104.90,4.90,5.30
383,1/16/2004 0:00:00,12/30/1899 22:00:00,12.70,12.60,12.70,104.70,104.60,104.90,4.90,5.30
384,1/16/2004 0:00:00,12/30/1899 23:00:00,12.70,12.60,12.70,104.80,104.60,105.10,4.90,5.30
385,1/17/2004 0:00:00,12/30/1899 0:00:00,12.70,12.60,12.70,104.90,104.70,105.10,4.90,5.30
386,1/17/2004 0:00:00,12/30/1899 1:00:00,12.70,12.00,12.70,104.90,104.90,105.10,4.90,5.30
387,1/17/2004 0:00:00,12/30/1899 2:00:00,12.70,12.50,12.70,105.00,104.90,105.20,4.90,5.30
388,1/17/2004 0:00:00,12/30/1899 3:00:00,12.70,12.70,12.70,105.10,104.90,105.20,4.80,5.30
389,1/17/2004 0:00:00,12/30/1899 4:00:00,12.70,12.70,12.70,105.00,104.70,105.10,4.80,5.30
390,1/17/2004 0:00:00,12/30/1899 5:00:00,12.70,12.70,12.70,105.00,104.70,105.10,4.90,5.30
391,1/17/2004 0:00:00,12/30/1899 6:00:00,12.70,12.70,12.70,104.90,104.90,105.10,4.90,5.30
392,1/17/2004 0:00:00,12/30/1899 7:00:00,12.70,12.70,12.70,104.90,104.70,104.90,4.90,5.30
393,1/17/2004 0:00:00,12/30/1899 8:00:00,12.70,12.70,12.70,104.90,104.70,105.10,4.90,5.30
394,1/17/2004 0:00:00,12/30/1899 9:00:00,12.80,12.70,12.90,104.90,104.70,105.20,4.90,5.30
395,1/17/2004 0:00:00,12/30/1899 10:00:00,13.00,12.90,13.10,105.30,104.90,105.70,5.00,5.10
396,1/17/2004 0:00:00,12/30/1899 11:00:00,13.00,13.00,13.10,105.80,105.40,106.20,5.10,5.10
397,1/17/2004 0:00:00,12/30/1899 12:00:00,13.00,13.00,13.00,106.20,106.10,106.40,5.30,5.10
398,1/17/2004 0:00:00,12/30/1899 13:00:00,13.00,13.00,13.00,106.40,106.20,106.60,5.30,5.10
399,1/17/2004 0:00:00,12/30/1899 14:00:00,13.00,12.90,13.00,106.50,106.20,106.60,5.20,5.10
400,1/17/2004 0:00:00,12/30/1899 15:00:00,12.90,12.90,13.00,106.40,106.10,106.60,5.10,5.00
401,1/17/2004 0:00:00,12/30/1899 16:00:00,12.90,12.80,13.00,106.20,106.10,106.40,5.00,5.10
402,1/17/2004 0:00:00,12/30/1899 17:00:00,12.80,12.70,13.00,105.90,105.70,106.10,5.00,5.10
403,1/17/2004 0:00:00,12/30/1899 18:00:00,12.70,12.70,12.80,105.60,105.40,105.90,4.90,5.10
404,1/17/2004 0:00:00,12/30/1899 19:00:00,12.70,12.70,12.80,105.40,105.20,105.60,4.90,5.10
405,1/17/2004 0:00:00,12/30/1899 20:00:00,12.70,12.70,12.80,105.20,105.10,105.40,4.80,5.10
406,1/17/2004 0:00:00,12/30/1899 21:00:00,12.80,12.70,12.80,105.10,105.10,105.20,4.90,5.30
407,1/17/2004 0:00:00,12/30/1899 22:00:00,12.80,12.70,12.80,105.10,104.90,105.30,4.90,5.30
408,1/17/2004 0:00:00,12/30/1899 23:00:00,12.80,12.70,12.80,105.10,104.90,105.30,4.80,5.30
409,1/18/2004 0:00:00,12/30/1899 0:00:00,12.80,12.70,12.90,105.00,104.70,105.10,4.80,5.30
410,1/18/2004 0:00:00,12/30/1899 1:00:00,12.80,12.20,17.20,104.90,104.90,105.10,4.80,5.30
411,1/18/2004 0:00:00,12/30/1899 2:00:00,12.80,12.70,13.20,104.90,104.90,105.10,4.80,5.30
412,1/18/2004 0:00:00,12/30/1899 3:00:00,12.80,12.70,12.90,104.90,104.70,105.10,4.80,5.40
413,1/18/2004 0:00:00,12/30/1899 4:00:00,12.80,12.70,12.90,104.90,104.70,105.10,4.80,5.40
414,1/18/2004 0:00:00,12/30/1899 5:00:00,12.80,12.60,13.00,104.90,104.70,104.90,4.80,5.30
415,1/18/2004 0:00:00,12/30/1899 6:00:00,12.80,12.70,12.90,104.90,104.60,104.90,4.80,5.40
416,1/18/2004 0:00:00,12/30/1899 7:00:00,12.80,12.70,12.90,104.80,104.60,104.90,4.80,5.40
417,1/18/2004 0:00:00,12/30/1899 8:00:00,12.80,12.70,14.00,104.70,104.60,104.80,4.80,5.40
418,1/18/2004 0:00:00,12/30/1899 9:00:00,12.90,12.50,13.10,104.70,104.60,104.90,4.90,5.30
419,1/18/2004 0:00:00,12/30/1899 10:00:00,13.00,12.70,14.10,105.00,104.60,105.20,5.00,5.30
420,1/18/2004 0:00:00,12/30/1899 11:00:00,13.10,12.60,21.30,105.60,105.10,105.90,5.10,5.10
421,1/18/2004 0:00:00,12/30/1899 12:00:00,13.10,11.90,13.40,106.20,105.90,106.40,5.30,5.10
422,1/18/2004 0:00:00,12/30/1899 13:00:00,13.20,12.80,13.40,106.50,106.20,106.60,5.30,5.10
423,1/18/2004 0:00:00,12/30/1899 14:00:00,13.10,12.70,13.40,106.60,106.40,106.80,5.30,5.10
424,1/18/2004 0:00:00,12/30/1899 15:00:00,13.10,12.90,13.30,106.70,106.40,106.80,5.10,5.10
425,1/18/2004 0:00:00,12/30/1899 16:00:00,13.00,12.70,13.20,106.50,106.30,106.80,5.10,5.10
426,1/18/2004 0:00:00,12/30/1899 17:00:00,12.90,12.60,13.10,106.20,105.80,106.40,5.10,5.10
427,1/18/2004 0:00:00,12/30/1899 18:00:00,12.70,12.60,12.90,105.40,104.90,105.90,5.10,5.10
428,1/18/2004 0:00:00,12/30/1899 19:00:00,12.70,12.60,12.80,104.90,104.80,105.10,5.10,5.10
429,1/18/2004 0:00:00,12/30/1899 20:00:00,12.70,12.60,12.80,104.80,104.60,104.90,5.10,5.10
430,1/18/2004 0:00:00,12/30/1899 21:00:00,12.70,12.70,12.90,104.70,104.40,104.80,5.10,5.10
431,1/18/2004 0:00:00,12/30/1899 22:00:00,12.70,12.60,12.80,104.60,104.40,104.80,5.10,5.10
432,1/18/2004 0:00:00,12/30/1899 23:00:00,12.70,12.70,12.80,104.50,104.30,104.60,5.10,5.10
433,1/19/2004 0:00:00,12/30/1899 0:00:00,12.70,12.70,12.90,104.40,104.30,104.40,5.00,5.10
434,1/19/2004 0:00:00,12/30/1899 1:00:00,12.70,12.70,12.90,104.40,104.10,104.40,5.10,5.10
435,1/19/2004 0:00:00,12/30/1899 2:00:00,12.80,12.70,12.90,104.40,104.10,104.40,5.00,5.10
436,1/19/2004 0:00:00,12/30/1899 3:00:00,12.80,12.70,12.90,104.30,104.10,104.40,5.00,5.10
437,1/19/2004 0:00:00,12/30/1899 4:00:00,12.80,12.70,12.90,104.30,104.10,104.40,5.00,5.10
438,1/19/2004 0:00:00,12/30/1899 5:00:00,12.70,12.70,12.90,104.40,104.30,104.40,5.00,5.10
439,1/19/2004 0:00:00,12/30/1899 6:00:00,12.80,12.70,12.90,104.40,104.10,104.40,5.00,5.10
440,1/19/2004 0:00:00,12/30/1899 7:00:00,12.80,12.70,12.90,104.40,104.10,104.40,5.10,5.10
441,1/19/2004 0:00:00,12/30/1899 8:00:00,12.80,12.70,13.00,104.40,104.10,104.40,5.00,5.10
442,1/19/2004 0:00:00,12/30/1899 9:00:00,12.90,12.70,13.10,104.30,104.10,104.60,5.10,5.10
443,1/19/2004 0:00:00,12/30/1899 10:00:00,13.10,13.00,13.30,104.80,104.40,105.40,5.20,5.10
444,1/19/2004 0:00:00,12/30/1899 11:00:00,13.20,13.10,13.30,105.20,105.10,105.40,5.20,5.10
445,1/19/2004 0:00:00,12/30/1899 12:00:00,13.30,13.20,13.40,105.30,105.10,105.40,5.20,5.10
446,1/19/2004 0:00:00,12/30/1899 13:00:00,13.30,13.20,13.40,105.40,105.20,105.60,5.20,5.10
447,1/19/2004 0:00:00,12/30/1899 14:00:00,13.30,13.20,13.40,105.40,105.40,105.60,5.20,5.10
448,1/19/2004 0:00:00,12/30/1899 15:00:00,13.30,13.30,13.40,105.40,105.40,105.60,5.20,5.10
449,1/19/2004 0:00:00,12/30/1899 16:00:00,13.20,13.10,13.30,105.40,105.30,105.60,5.10,5.10
450,1/19/2004 0:00:00,12/30/1899 17:00:00,13.10,13.00,13.70,105.40,105.30,105.60,5.10,5.10
451,1/19/2004 0:00:00,12/30/1899 18:00:00,13.00,12.80,13.10,105.20,105.10,105.30,5.00,5.10
452,1/19/2004 0:00:00,12/30/1899 19:00:00,13.00,12.80,13.10,105.10,104.90,105.30,5.00,5.10
453,1/19/2004 0:00:00,12/30/1899 20:00:00,13.00,12.80,13.10,105.10,104.90,105.30,5.10,5.10
454,1/19/2004 0:00:00,12/30/1899 21:00:00,12.90,12.70,13.10,105.10,104.90,105.30,5.10,5.10
455,1/19/2004 0:00:00,12/30/1899 22:00:00,12.90,12.70,13.10,105.10,104.90,105.30,5.00,5.10
456,1/19/2004 0:00:00,12/30/1899 23:00:00,12.90,12.80,13.10,105.10,104.90,105.30,5.10,5.10
457,1/20/2004 0:00:00,12/30/1899 0:00:00,12.90,12.70,13.10,105.10,104.90,105.10,5.00,5.10
458,1/20/2004 0:00:00,12/30/1899 1:00:00,12.90,12.70,13.10,105.00,104.90,105.10,5.10,5.10
459,1/20/2004 0:00:00,12/30/1899 2:00:00,13.00,12.80,13.10,105.00,104.90,105.30,5.10,5.10
460,1/20/2004 0:00:00,12/30/1899 3:00:00,12.90,12.80,13.10,105.00,104.90,105.10,5.10,5.10
461,1/20/2004 0:00:00,12/30/1899 4:00:00,12.90,12.90,13.10,105.00,104.90,105.10,5.10,5.10
462,1/20/2004 0:00:00,12/30/1899 5:00:00,12.90,12.80,14.10,105.00,104.90,105.10,5.10,5.10
463,1/20/2004 0:00:00,12/30/1899 6:00:00,12.90,12.90,13.00,105.00,104.90,105.10,5.10,5.10
464,1/20/2004 0:00:00,12/30/1899 7:00:00,13.00,12.10,17.60,105.00,104.90,105.10,5.10,5.10
465,1/20/2004 0:00:00,12/30/1899 8:00:00,13.00,12.90,13.10,105.00,104.80,105.10,5.10,5.10
466,1/20/2004 0:00:00,12/30/1899 9:00:00,13.00,12.80,13.30,104.90,104.80,105.10,5.10,5.10
467,1/20/2004 0:00:00,12/30/1899 10:00:00,13.30,13.10,13.60,105.10,104.90,105.40,5.20,5.10
468,1/20/2004 0:00:00,12/30/1899 11:00:00,13.40,13.40,13.50,105.60,105.20,105.90,5.20,5.10
469,1/20/2004 0:00:00,12/30/1899 12:00:00,13.50,12.70,15.90,105.80,105.60,106.10,5.40,5.00
470,1/20/2004 0:00:00,12/30/1899 13:00:00,13.50,13.40,13.60,106.10,105.90,106.40,5.40,5.00
471,1/20/2004 0:00:00,12/30/1899 14:00:00,13.40,13.40,13.70,106.10,106.10,106.30,5.30,5.00
472,1/20/2004 0:00:00,12/30/1899 15:00:00,13.40,13.30,13.50,106.00,105.70,106.30,5.10,5.00
473,1/20/2004 0:00:00,12/30/1899 16:00:00,13.20,13.10,13.40,105.60,105.40,105.90,5.10,5.00
474,1/20/2004 0:00:00,12/30/1899 17:00:00,13.10,13.00,13.30,105.20,104.90,105.40,5.10,5.10
475,1/20/2004 0:00:00,12/30/1899 18:00:00,13.00,13.00,13.10,104.80,104.60,105.10,5.10,5.10
476,1/20/2004 0:00:00,12/30/1899 19:00:00,13.00,13.00,13.20,104.60,104.60,104.80,5.10,5.10
477,1/20/2004 0:00:00,12/30/1899 20:00:00,13.00,13.00,13.10,104.60,104.40,104.70,5.10,5.10
478,1/20/2004 0:00:00,12/30/1899 21:00:00,13.00,13.00,13.10,104.60,104.40,104.60,5.10,5.10
479,1/20/2004 0:00:00,12/30/1899 22:00:00,13.00,13.00,13.10,104.40,104.40,104.60,5.10,5.10
480,1/20/2004 0:00:00,12/30/1899 23:00:00,13.00,13.00,13.20,104.40,104.20,104.60,5.10,5.10
481,1/21/2004 0:00:00,12/30/1899 0:00:00,13.00,13.00,13.30,104.60,104.20,104.60,5.10,5.10
482,1/21/2004 0:00:00,12/30/1899 1:00:00,13.00,13.00,13.20,104.40,104.40,104.60,5.10,5.10
483,1/21/2004 0:00:00,12/30/1899 2:00:00,13.00,13.00,13.20,104.40,104.40,104.60,5.00,5.10
484,1/21/2004 0:00:00,12/30/1899 3:00:00,13.10,13.00,13.30,104.40,104.20,104.40,5.00,5.30
485,1/21/2004 0:00:00,12/30/1899 4:00:00,13.20,13.00,13.50,104.40,104.20,104.40,5.10,5.30
486,1/21/2004 0:00:00,12/30/1899 5:00:00,13.10,13.00,13.40,104.40,104.20,104.40,5.10,5.30
487,1/21/2004 0:00:00,12/30/1899 6:00:00,13.10,13.00,13.40,104.40,104.20,104.40,5.10,5.10
488,1/21/2004 0:00:00,12/30/1899 7:00:00,13.10,13.00,13.30,104.30,104.20,104.40,5.10,5.30
489,1/21/2004 0:00:00,12/30/1899 8:00:00,13.10,13.00,13.30,104.20,104.20,104.40,5.10,5.10
490,1/21/2004 0:00:00,12/30/1899 9:00:00,13.30,13.10,13.50,104.40,104.20,104.70,5.10,5.10
491,1/21/2004 0:00:00,12/30/1899 10:00:00,13.60,13.40,13.70,105.00,104.60,105.20,5.10,5.10
492,1/21/2004 0:00:00,12/30/1899 11:00:00,13.70,13.60,13.80,105.30,105.00,105.50,5.10,5.10
493,1/21/2004 0:00:00,12/30/1899 12:00:00,13.80,13.70,13.90,105.50,105.40,105.70,5.20,5.10
494,1/21/2004 0:00:00,12/30/1899 13:00:00,13.80,13.80,13.90,105.70,105.50,105.70,5.10,5.10
495,1/21/2004 0:00:00,12/30/1899 14:00:00,13.80,13.80,13.90,105.70,105.70,105.90,5.10,5.10
496,1/21/2004 0:00:00,12/30/1899 15:00:00,13.70,13.70,13.90,105.70,105.50,105.70,5.10,5.10
497,1/21/2004 0:00:00,12/30/1899 16:00:00,13.70,13.60,13.80,105.50,105.40,105.70,5.00,5.10
498,1/21/2004 0:00:00,12/30/1899 17:00:00,13.50,13.40,13.60,105.30,105.00,105.50,4.90,5.10
499,1/21/2004 0:00:00,12/30/1899 18:00:00,13.30,13.20,13.50,104.90,104.50,105.20,4.90,5.30
500,1/21/2004 0:00:00,12/30/1899 19:00:00,13.30,13.20,13.30,104.60,104.50,104.70,4.80,5.30
501,1/21/2004 0:00:00,12/30/1899 20:00:00,13.30,13.20,13.40,104.50,104.50,104.70,4.90,5.30
502,1/21/2004 0:00:00,12/30/1899 21:00:00,13.30,13.20,13.40,104.50,104.40,104.50,4.90,5.30
503,1/21/2004 0:00:00,12/30/1899 22:00:00,13.30,13.30,13.40,104.50,104.40,104.70,4.90,5.30
504,1/21/2004 0:00:00,12/30/1899 23:00:00,13.30,13.30,13.40,104.50,104.40,104.50,4.90,5.30
505,1/22/2004 0:00:00,12/30/1899 0:00:00,13.40,13.30,13.60,104.40,104.40,104.50,4.90,5.30
506,1/22/2004 0:00:00,12/30/1899 1:00:00,13.40,13.30,13.60,104.40,104.40,104.50,4.80,5.30
507,1/22/2004 0:00:00,12/30/1899 2:00:00,13.40,13.30,13.60,104.40,104.40,104.50,4.80,5.30
508,1/22/2004 0:00:00,12/30/1899 3:00:00,13.40,13.20,13.40,104.40,104.40,104.50,4.80,5.30
509,1/22/2004 0:00:00,12/30/1899 4:00:00,13.40,13.30,13.50,104.40,104.20,104.50,4.80,5.30
510,1/22/2004 0:00:00,12/30/1899 5:00:00,13.40,13.30,13.60,104.40,104.20,104.40,4.80,5.40
511,1/22/2004 0:00:00,12/30/1899 6:00:00,13.40,13.30,13.50,104.40,104.20,104.40,4.70,5.30
512,1/22/2004 0:00:00,12/30/1899 7:00:00,13.40,13.30,13.50,104.30,104.00,104.40,4.80,5.40
513,1/22/2004 0:00:00,12/30/1899 8:00:00,13.40,13.30,13.50,104.40,104.00,104.40,4.80,5.40
514,1/22/2004 0:00:00,12/30/1899 9:00:00,13.60,13.40,13.80,104.30,104.00,104.50,4.80,5.40
515,1/22/2004 0:00:00,12/30/1899 10:00:00,13.80,13.60,13.90,104.60,104.20,104.90,4.90,5.30
516,1/22/2004 0:00:00,12/30/1899 11:00:00,14.00,13.90,14.20,104.90,104.70,105.40,5.10,5.10
517,1/22/2004 0:00:00,12/30/1899 12:00:00,14.00,13.90,14.30,105.40,105.00,105.70,5.20,5.10
518,1/22/2004 0:00:00,12/30/1899 13:00:00,14.00,13.70,15.10,105.70,105.50,105.90,5.20,5.10
519,1/22/2004 0:00:00,12/30/1899 14:00:00,14.00,13.90,14.40,105.80,105.70,106.00,5.10,5.10
520,1/22/2004 0:00:00,12/30/1899 15:00:00,14.00,13.90,14.10,105.60,105.40,105.90,5.00,5.10
521,1/22/2004 0:00:00,12/30/1899 16:00:00,13.90,13.80,13.90,105.20,105.00,105.40,4.90,5.10
522,1/22/2004 0:00:00,12/30/1899 17:00:00,13.70,13.60,13.80,105.00,105.00,105.20,4.90,5.10
523,1/22/2004 0:00:00,12/30/1899 18:00:00,13.50,13.40,13.80,104.90,104.50,105.20,4.90,5.10
524,1/22/2004 0:00:00,12/30/1899 19:00:00,13.50,13.30,13.60,104.50,104.50,104.90,4.80,5.30
525,1/22/2004 0:00:00,12/30/1899 20:00:00,13.50,13.40,13.50,104.60,104.40,104.70,4.90,5.30
526,1/22/2004 0:00:00,12/30/1899 21:00:00,13.50,13.40,13.60,104.70,104.50,104.70,4.80,5.30
527,1/22/2004 0:00:00,12/30/1899 22:00:00,13.50,13.40,13.60,104.70,104.50,104.70,4.80,5.30
528,1/22/2004 0:00:00,12/30/1899 23:00:00,13.50,13.40,13.50,104.70,104.50,104.70,4.90,5.30
529,1/23/2004 0:00:00,12/30/1899 0:00:00,13.50,13.40,13.50,104.70,104.60,104.90,4.90,5.30
530,1/23/2004 0:00:00,12/30/1899 1:00:00,13.50,13.40,13.60,104.70,104.60,104.90,4.90,5.30
531,1/23/2004 0:00:00,12/30/1899 2:00:00,13.50,13.40,13.60,104.90,104.60,104.90,4.90,5.30
532,1/23/2004 0:00:00,12/30/1899 3:00:00,13.40,13.30,13.70,104.90,104.70,105.10,5.00,5.30
533,1/23/2004 0:00:00,12/30/1899 4:00:00,13.40,13.40,13.60,105.00,104.70,105.10,5.00,5.30
534,1/23/2004 0:00:00,12/30/1899 5:00:00,13.40,13.30,13.60,105.00,104.70,105.10,5.00,5.30
535,1/23/2004 0:00:00,12/30/1899 6:00:00,13.40,13.30,13.60,105.00,104.90,105.20,5.00,5.30
536,1/23/2004 0:00:00,12/30/1899 7:00:00,13.40,13.20,13.50,105.10,104.70,105.10,5.00,5.30
537,1/23/2004 0:00:00,12/30/1899 8:00:00,13.40,13.20,13.60,104.90,104.90,105.10,5.00,5.10
538,1/23/2004 0:00:00,12/30/1899 9:00:00,13.50,13.20,13.80,105.00,104.70,105.20,5.10,5.10
539,1/23/2004 0:00:00,12/30/1899 10:00:00,13.80,13.70,14.30,105.50,105.20,105.70,5.20,5.10
540,1/23/2004 0:00:00,12/30/1899 11:00:00,14.00,13.80,14.30,105.90,105.70,106.20,5.20,5.20
541,1/23/2004 0:00:00,12/30/1899 12:00:00,14.10,13.90,14.30,106.00,105.90,106.20,5.30,5.20
542,1/23/2004 0:00:00,12/30/1899 13:00:00,14.10,13.90,14.30,106.20,106.10,106.20,5.20,5.20
543,1/23/2004 0:00:00,12/30/1899 14:00:00,14.20,13.90,14.60,106.30,106.10,106.40,5.30,5.20
544,1/23/2004 0:00:00,12/30/1899 15:00:00,14.20,13.50,17.10,106.40,106.20,106.60,5.20,5.20
545,1/23/2004 0:00:00,12/30/1899 16:00:00,14.00,13.80,14.20,106.30,106.10,106.60,5.10,5.20
546,1/23/2004 0:00:00,12/30/1899 17:00:00,13.60,13.40,14.00,105.90,105.60,106.30,5.10,5.20
547,1/23/2004 0:00:00,12/30/1899 18:00:00,13.40,13.20,13.50,105.40,105.10,105.60,5.10,5.20
548,1/23/2004 0:00:00,12/30/1899 19:00:00,13.30,13.20,13.50,105.10,104.90,105.30,5.10,5.20
549,1/23/2004 0:00:00,12/30/1899 20:00:00,13.30,13.20,13.40,105.10,104.90,105.30,5.10,5.20
550,1/23/2004 0:00:00,12/30/1899 21:00:00,13.30,13.10,14.20,105.10,105.10,105.50,5.10,5.20
551,1/23/2004 0:00:00,12/30/1899 22:00:00,13.30,13.00,14.00,105.00,104.60,105.30,5.10,5.20
552,1/23/2004 0:00:00,12/30/1899 23:00:00,13.30,13.00,14.40,104.70,104.60,104.80,5.10,5.20
553,1/24/2004 0:00:00,12/30/1899 0:00:00,13.30,13.10,13.70,104.60,104.30,104.80,5.10,5.20
554,1/24/2004 0:00:00,12/30/1899 1:00:00,13.30,13.10,13.60,104.50,104.30,104.80,5.10,5.20
555,1/24/2004 0:00:00,12/30/1899 2:00:00,13.30,13.10,13.50,104.60,104.50,104.80,5.10,5.20
556,1/24/2004 0:00:00,12/30/1899 3:00:00,13.30,13.00,13.60,104.60,104.60,105.00,5.00,5.20
557,1/24/2004 0:00:00,12/30/1899 4:00:00,13.40,13.20,16.60,104.80,104.60,104.80,5.00,5.20
558,1/24/2004 0:00:00,12/30/1899 5:00:00,13.50,13.10,13.50,104.70,104.60,105.00,5.00,5.20
559,1/24/2004 0:00:00,12/30/1899 6:00:00,13.50,13.30,13.60,104.80,104.60,104.80,5.00,5.20
560,1/24/2004 0:00:00,12/30/1899 7:00:00,13.50,13.40,13.60,104.80,104.80,105.00,5.00,5.20
561,1/24/2004 0:00:00,12/30/1899 8:00:00,13.50,13.30,14.50,104.80,104.60,105.00,5.00,5.20
562,1/24/2004 0:00:00,12/30/1899 9:00:00,13.60,13.40,14.00,104.70,104.60,105.00,5.10,5.20
563,1/24/2004 0:00:00,12/30/1899 10:00:00,13.90,13.70,14.00,105.00,104.60,105.70,5.10,5.20
564,1/24/2004 0:00:00,12/30/1899 11:00:00,14.00,13.90,14.10,105.70,105.50,106.00,5.00,5.20
565,1/24/2004 0:00:00,12/30/1899 12:00:00,14.10,14.00,14.20,105.70,105.50,105.80,5.00,5.20
566,1/24/2004 0:00:00,12/30/1899 13:00:00,14.10,14.00,14.40,105.60,105.50,105.80,5.10,5.20
567,1/24/2004 0:00:00,12/30/1899 14:00:00,14.00,13.90,14.20,105.70,105.50,105.90,5.10,5.20
568,1/24/2004 0:00:00,12/30/1899 15:00:00,14.00,13.90,14.50,105.70,105.50,105.90,5.00,5.20
569,1/24/2004 0:00:00,12/30/1899 16:00:00,13.80,13.60,14.00,105.30,105.20,105.50,5.00,5.20
570,1/24/2004 0:00:00,12/30/1899 17:00:00,13.60,13.50,13.80,104.90,104.70,105.20,5.00,5.20
571,1/24/2004 0:00:00,12/30/1899 18:00:00,13.40,13.30,13.60,104.60,104.30,104.80,5.00,5.20
572,1/24/2004 0:00:00,12/30/1899 19:00:00,13.40,13.30,13.50,104.50,104.30,104.70,5.00,5.20
573,1/24/2004 0:00:00,12/30/1899 20:00:00,13.40,13.30,13.60,104.60,104.50,104.70,4.90,5.20
574,1/24/2004 0:00:00,12/30/1899 21:00:00,13.40,13.30,14.00,104.60,104.30,104.70,5.00,5.20
575,1/24/2004 0:00:00,12/30/1899 22:00:00,13.40,13.40,13.60,104.60,104.50,104.90,5.00,5.20
576,1/24/2004 0:00:00,12/30/1899 23:00:00,13.40,13.20,24.50,104.70,104.30,104.70,5.10,5.20
577,1/25/2004 0:00:00,12/30/1899 0:00:00,13.40,13.30,13.50,104.60,104.50,104.70,5.00,5.20
578,1/25/2004 0:00:00,12/30/1899 1:00:00,13.50,13.40,13.60,104.40,104.40,104.70,5.00,5.20
579,1/25/2004 0:00:00,12/30/1899 2:00:00,13.50,13.40,13.60,104.40,104.40,104.50,5.10,5.20
580,1/25/2004 0:00:00,12/30/1899 3:00:00,13.50,13.40,13.60,104.40,104.20,104.40,5.10,5.20
581,1/25/2004 0:00:00,12/30/1899 4:00:00,13.60,13.40,13.60,104.40,104.20,104.40,5.00,5.20
582,1/25/2004 0:00:00,12/30/1899 5:00:00,13.60,13.50,13.60,104.20,103.80,104.40,5.00,5.20
583,1/25/2004 0:00:00,12/30/1899 6:00:00,13.60,13.60,13.80,103.90,103.70,104.20,4.70,5.20
584,1/25/2004 0:00:00,12/30/1899 7:00:00,13.70,13.60,13.80,103.60,103.30,103.80,4.80,5.20
585,1/25/2004 0:00:00,12/30/1899 8:00:00,13.70,13.60,13.80,103.30,103.30,103.70,4.70,5.20
586,1/25/2004 0:00:00,12/30/1899 9:00:00,13.80,13.60,14.00,103.40,103.20,103.80,5.00,5.20
587,1/25/2004 0:00:00,12/30/1899 10:00:00,14.10,14.00,14.30,104.40,103.70,104.70,5.10,5.20
588,1/25/2004 0:00:00,12/30/1899 11:00:00,14.40,14.20,14.60,105.10,104.50,105.90,5.30,5.20
589,1/25/2004 0:00:00,12/30/1899 12:00:00,14.50,14.40,14.60,105.90,105.70,106.20,5.30,5.20
590,1/25/2004 0:00:00,12/30/1899 13:00:00,14.50,14.40,14.70,106.10,105.80,106.30,5.40,5.20
591,1/25/2004 0:00:00,12/30/1899 14:00:00,14.60,14.50,14.70,106.30,106.00,106.50,5.30,5.20
592,1/25/2004 0:00:00,12/30/1899 15:00:00,14.40,14.30,14.60,106.20,106.00,106.50,5.10,5.20
593,1/25/2004 0:00:00,12/30/1899 16:00:00,14.30,14.20,14.40,106.00,105.80,106.20,5.10,5.20
594,1/25/2004 0:00:00,12/30/1899 17:00:00,14.10,13.90,14.40,105.80,105.70,106.00,5.10,5.20
595,1/25/2004 0:00:00,12/30/1899 18:00:00,13.80,13.60,14.00,105.40,105.10,105.70,5.00,5.20
596,1/25/2004 0:00:00,12/30/1899 19:00:00,13.80,13.60,13.80,105.00,104.80,105.30,5.00,5.20
597,1/25/2004 0:00:00,12/30/1899 20:00:00,13.80,13.70,13.80,104.80,104.50,105.00,5.00,5.20
598,1/25/2004 0:00:00,12/30/1899 21:00:00,13.80,13.80,13.90,104.60,104.50,104.80,5.00,5.40
599,1/25/2004 0:00:00,12/30/1899 22:00:00,13.80,13.70,13.90,104.50,104.50,104.80,4.90,5.20
600,1/25/2004 0:00:00,12/30/1899 23:00:00,13.90,13.80,13.90,104.50,104.30,104.60,5.00,5.40
601,1/26/2004 0:00:00,12/30/1899 0:00:00,13.90,13.80,13.90,104.50,104.30,104.60,4.90,5.20
602,1/26/2004 0:00:00,12/30/1899 1:00:00,13.90,13.80,13.90,104.40,104.30,104.50,4.90,5.20
603,1/26/2004 0:00:00,12/30/1899 2:00:00,13.90,13.80,14.00,104.40,104.10,104.60,5.00,5.20
604,1/26/2004 0:00:00,12/30/1899 3:00:00,13.90,13.80,14.00,104.20,104.10,104.50,5.00,5.20
605,1/26/2004 0:00:00,12/30/1899 4:00:00,13.90,13.90,14.00,104.30,104.10,104.50,4.90,5.20
606,1/26/2004 0:00:00,12/30/1899 5:00:00,13.90,13.90,14.00,104.30,104.10,104.50,4.90,5.40
607,1/26/2004 0:00:00,12/30/1899 6:00:00,14.00,13.90,14.00,104.40,104.30,104.50,4.90,5.40
608,1/26/2004 0:00:00,12/30/1899 7:00:00,14.00,13.90,14.00,104.50,104.30,104.60,4.90,5.40
609,1/26/2004 0:00:00,12/30/1899 8:00:00,14.00,13.90,14.00,104.50,104.30,104.60,5.00,5.40
610,1/26/2004 0:00:00,12/30/1899 9:00:00,14.10,13.90,14.30,104.40,104.30,104.60,5.00,5.40
611,1/26/2004 0:00:00,12/30/1899 10:00:00,14.50,14.20,14.80,104.90,104.40,105.30,5.10,5.20
612,1/26/2004 0:00:00,12/30/1899 11:00:00,14.60,14.60,14.80,105.40,105.10,105.40,5.10,5.20
613,1/26/2004 0:00:00,12/30/1899 12:00:00,14.70,14.30,14.90,105.60,105.30,105.80,5.00,5.20
614,1/26/2004 0:00:00,12/30/1899 13:00:00,14.70,14.70,14.90,105.80,105.60,105.80,5.20,5.20
615,1/26/2004 0:00:00,12/30/1899 14:00:00,14.70,14.70,14.90,105.60,105.40,106.00,5.30,5.20
616,1/26/2004 0:00:00,12/30/1899 15:00:00,14.70,14.70,14.80,105.40,105.30,105.60,5.20,5.20
617,1/26/2004 0:00:00,12/30/1899 16:00:00,14.70,14.50,14.70,105.40,105.30,105.60,5.10,5.20
618,1/26/2004 0:00:00,12/30/1899 17:00:00,14.30,13.90,14.70,105.20,104.80,105.40,5.00,5.20
619,1/26/2004 0:00:00,12/30/1899 18:00:00,14.00,13.90,14.00,104.60,104.30,104.90,5.00,5.20
620,1/26/2004 0:00:00,12/30/1899 19:00:00,13.90,13.80,13.90,104.30,103.90,104.40,5.00,5.20
621,1/26/2004 0:00:00,12/30/1899 20:00:00,13.90,13.70,13.90,104.10,103.90,104.30,5.00,5.20
622,1/26/2004 0:00:00,12/30/1899 21:00:00,13.70,13.70,13.90,104.10,103.90,104.30,5.00,5.20
623,1/26/2004 0:00:00,12/30/1899 22:00:00,13.80,13.70,13.90,104.00,103.90,104.30,5.00,5.20
624,1/26/2004 0:00:00,12/30/1899 23:00:00,13.80,13.80,13.90,104.10,103.90,104.30,5.00,5.20
625,1/27/2004 0:00:00,12/30/1899 0:00:00,13.80,13.70,13.90,103.90,103.80,104.10,5.00,5.20
626,1/27/2004 0:00:00,12/30/1899 1:00:00,13.80,13.80,13.90,103.90,103.60,103.90,5.00,5.20
627,1/27/2004 0:00:00,12/30/1899 2:00:00,13.80,13.80,13.90,103.90,103.80,104.10,5.00,5.20
628,1/27/2004 0:00:00,12/30/1899 3:00:00,13.80,13.70,13.90,103.90,103.80,104.10,5.00,5.20
629,1/27/2004 0:00:00,12/30/1899 4:00:00,13.80,13.60,13.90,103.90,103.90,104.10,5.00,5.20
630,1/27/2004 0:00:00,12/30/1899 5:00:00,13.80,13.70,13.90,104.00,103.90,104.10,5.10,5.20
631,1/27/2004 0:00:00,12/30/1899 6:00:00,13.70,13.60,13.90,104.00,103.90,104.10,5.10,5.20
632,1/27/2004 0:00:00,12/30/1899 7:00:00,13.70,13.60,13.70,104.00,103.90,104.10,5.10,5.20
633,1/27/2004 0:00:00,12/30/1899 8:00:00,13.70,13.60,13.80,103.90,103.90,104.10,5.10,5.20
634,1/27/2004 0:00:00,12/30/1899 9:00:00,13.80,13.70,13.90,104.00,103.90,104.30,5.10,5.20
635,1/27/2004 0:00:00,12/30/1899 10:00:00,14.10,13.90,14.30,104.30,104.10,104.60,5.10,5.20
636,1/27/2004 0:00:00,12/30/1899 11:00:00,14.30,14.20,14.50,104.70,104.40,104.90,5.20,5.20
637,1/27/2004 0:00:00,12/30/1899 12:00:00,14.50,14.40,14.60,105.00,104.80,105.30,5.20,5.20
638,1/27/2004 0:00:00,12/30/1899 13:00:00,14.40,14.30,14.60,105.20,105.10,105.30,5.20,5.20
639,1/27/2004 0:00:00,12/30/1899 14:00:00,14.40,14.30,14.50,105.10,104.90,105.30,5.20,5.20
640,1/27/2004 0:00:00,12/30/1899 15:00:00,14.30,14.20,14.50,105.00,104.80,105.30,5.10,5.20
641,1/27/2004 0:00:00,12/30/1899 16:00:00,14.20,14.00,14.40,104.60,104.40,105.00,5.10,5.20
642,1/27/2004 0:00:00,12/30/1899 17:00:00,13.90,13.80,14.10,104.40,104.30,104.60,5.10,5.20
643,1/27/2004 0:00:00,12/30/1899 18:00:00,13.70,13.60,13.80,104.30,104.10,104.50,5.10,5.20
644,1/27/2004 0:00:00,12/30/1899 19:00:00,13.70,13.60,13.70,104.10,103.90,104.30,5.10,5.20
645,1/27/2004 0:00:00,12/30/1899 20:00:00,13.60,13.60,13.70,103.90,103.90,104.30,5.10,5.20
646,1/27/2004 0:00:00,12/30/1899 21:00:00,13.70,13.60,13.70,103.90,103.90,104.10,5.10,5.20
647,1/27/2004 0:00:00,12/30/1899 22:00:00,13.70,13.60,13.80,103.90,103.90,103.90,5.10,5.20
648,1/27/2004 0:00:00,12/30/1899 23:00:00,13.70,13.60,13.70,103.90,103.80,104.10,5.10,5.20
649,1/28/2004 0:00:00,12/30/1899 0:00:00,13.70,13.60,13.70,103.90,103.80,103.90,5.10,5.20
650,1/28/2004 0:00:00,12/30/1899 1:00:00,13.70,13.60,13.70,103.90,103.80,104.10,5.10,5.20
651,1/28/2004 0:00:00,12/30/1899 2:00:00,13.70,13.60,13.70,103.80,103.80,104.10,5.10,5.20
652,1/28/2004 0:00:00,12/30/1899 3:00:00,13.70,13.60,13.80,103.80,103.80,104.10,5.10,5.20
653,1/28/2004 0:00:00,12/30/1899 4:00:00,13.70,13.60,13.80,103.90,103.80,104.10,5.10,5.20
654,1/28/2004 0:00:00,12/30/1899 5:00:00,13.70,13.60,13.70,103.90,103.80,104.10,5.10,5.20
655,1/28/2004 0:00:00,12/30/1899 6:00:00,13.60,13.50,13.70,103.90,103.80,104.10,5.20,5.20
656,1/28/2004 0:00:00,12/30/1899 7:00:00,13.60,13.60,13.70,103.90,103.90,104.10,5.10,5.20
657,1/28/2004 0:00:00,12/30/1899 8:00:00,13.60,13.60,13.80,103.90,103.80,104.10,5.10,5.20
658,1/28/2004 0:00:00,12/30/1899 9:00:00,13.80,13.60,13.90,103.90,103.80,104.10,5.10,5.20
659,1/28/2004 0:00:00,12/30/1899 10:00:00,14.00,13.90,14.20,104.10,103.80,104.30,5.20,5.20
660,1/28/2004 0:00:00,12/30/1899 11:00:00,14.10,14.00,14.30,104.50,104.10,104.60,5.20,5.20
661,1/28/2004 0:00:00,12/30/1899 12:00:00,14.30,14.10,14.30,104.60,104.10,104.60,5.10,5.20
662,1/28/2004 0:00:00,12/30/1899 13:00:00,14.30,14.20,14.30,104.80,104.60,105.00,5.20,5.20
663,1/28/2004 0:00:00,12/30/1899 14:00:00,14.30,14.10,14.30,104.80,104.60,105.00,5.10,5.20
664,1/28/2004 0:00:00,12/30/1899 15:00:00,14.00,13.90,14.20,104.70,104.50,105.00,5.10,5.20
665,1/28/2004 0:00:00,12/30/1899 16:00:00,14.00,13.90,14.10,104.50,104.30,104.60,5.10,5.10
666,1/28/2004 0:00:00,12/30/1899 17:00:00,13.90,13.70,14.00,104.40,104.10,104.50,5.10,5.20
667,1/28/2004 0:00:00,12/30/1899 18:00:00,13.70,13.40,18.20,104.00,103.80,104.30,5.10,5.20
668,1/28/2004 0:00:00,12/30/1899 19:00:00,13.60,13.50,13.80,104.40,104.00,104.60,5.10,5.20
669,1/28/2004 0:00:00,12/30/1899 20:00:00,13.60,13.50,14.00,104.70,104.50,105.00,5.20,5.20
670,1/28/2004 0:00:00,12/30/1899 21:00:00,13.60,13.50,13.70,104.60,104.50,104.80,5.10,5.20
671,1/28/2004 0:00:00,12/30/1899 22:00:00,13.60,13.50,13.70,104.60,104.50,104.80,5.20,5.20
672,1/28/2004 0:00:00,12/30/1899 23:00:00,13.60,13.50,13.70,104.60,104.40,104.80,5.20,5.20
673,1/29/2004 0:00:00,12/30/1899 0:00:00,13.60,13.50,13.70,104.70,104.40,104.80,5.20,5.20
674,1/29/2004 0:00:00,12/30/1899 1:00:00,13.60,13.50,13.70,104.70,104.40,104.80,5.20,5.10
675,1/29/2004 0:00:00,12/30/1899 2:00:00,13.60,13.50,13.80,104.60,104.40,104.80,5.00,5.20
676,1/29/2004 0:00:00,12/30/1899 3:00:00,13.70,13.60,13.80,104.50,104.40,104.80,5.10,5.20
677,1/29/2004 0:00:00,12/30/1899 4:00:00,13.60,13.50,13.80,104.50,104.30,104.60,5.00,5.20
678,1/29/2004 0:00:00,12/30/1899 5:00:00,13.60,13.50,14.00,104.30,104.10,104.60,5.10,5.20
679,1/29/2004 0:00:00,12/30/1899 6:00:00,13.60,13.60,13.70,104.20,104.10,104.50,5.10,5.20
680,1/29/2004 0:00:00,12/30/1899 7:00:00,13.60,13.60,13.90,104.10,104.10,104.30,5.10,5.20
681,1/29/2004 0:00:00,12/30/1899 8:00:00,13.60,13.50,13.90,104.10,103.90,104.10,5.00,5.20
682,1/29/2004 0:00:00,12/30/1899 9:00:00,13.80,13.60,14.10,104.10,103.90,104.10,5.00,5.20
683,1/29/2004 0:00:00,12/30/1899 10:00:00,14.20,14.00,14.30,104.40,103.90,104.60,5.20,5.20
684,1/29/2004 0:00:00,12/30/1899 11:00:00,14.30,14.30,14.60,104.80,104.40,104.90,5.30,5.10
685,1/29/2004 0:00:00,12/30/1899 12:00:00,14.50,14.40,14.70,105.10,104.80,105.40,5.30,5.10
686,1/29/2004 0:00:00,12/30/1899 13:00:00,14.60,14.50,15.10,105.60,105.30,105.90,5.20,5.10
687,1/29/2004 0:00:00,12/30/1899 14:00:00,14.50,14.30,15.20,105.90,105.80,106.10,5.20,5.10
688,1/29/2004 0:00:00,12/30/1899 15:00:00,14.30,14.20,14.70,105.80,105.40,106.10,5.10,5.10
689,1/29/2004 0:00:00,12/30/1899 16:00:00,14.20,14.10,14.30,105.40,105.30,105.80,5.20,5.20
690,1/29/2004 0:00:00,12/30/1899 17:00:00,13.90,13.70,14.20,105.20,104.80,105.60,5.20,5.10
691,1/29/2004 0:00:00,12/30/1899 18:00:00,13.60,13.50,13.80,104.70,104.40,105.00,5.20,5.20
692,1/29/2004 0:00:00,12/30/1899 19:00:00,13.60,13.50,13.70,104.60,104.40,104.80,5.20,5.10
693,1/29/2004 0:00:00,12/30/1899 20:00:00,13.60,13.50,13.70,104.60,104.30,104.60,5.20,5.20
694,1/29/2004 0:00:00,12/30/1899 21:00:00,13.50,13.40,13.60,104.60,104.40,104.80,5.20,5.20
695,1/29/2004 0:00:00,12/30/1899 22:00:00,13.50,13.40,13.60,104.50,104.40,104.80,5.20,5.10
696,1/29/2004 0:00:00,12/30/1899 23:00:00,13.50,13.40,13.60,104.50,104.30,104.60,5.20,5.10
697,1/30/2004 0:00:00,12/30/1899 0:00:00,13.50,13.40,13.70,104.40,104.40,104.80,5.20,5.10
698,1/30/2004 0:00:00,12/30/1899 1:00:00,13.50,13.40,13.60,104.50,104.40,104.80,5.20,5.10
699,1/30/2004 0:00:00,12/30/1899 2:00:00,13.50,13.40,13.60,104.60,104.40,104.80,5.10,5.10
700,1/30/2004 0:00:00,12/30/1899 3:00:00,13.50,13.40,13.60,104.60,104.40,104.80,5.10,5.10
701,1/30/2004 0:00:00,12/30/1899 4:00:00,13.50,13.40,13.60,104.70,104.60,104.80,5.10,5.10
702,1/30/2004 0:00:00,12/30/1899 5:00:00,13.40,13.40,13.80,104.60,104.50,104.80,5.10,5.10
703,1/30/2004 0:00:00,12/30/1899 6:00:00,13.50,13.40,13.60,104.60,104.50,104.80,5.00,5.10
704,1/30/2004 0:00:00,12/30/1899 7:00:00,13.50,13.40,13.70,104.70,104.50,104.80,5.10,5.10
705,1/30/2004 0:00:00,12/30/1899 8:00:00,13.40,13.40,13.50,104.80,104.60,105.00,5.10,5.10
706,1/30/2004 0:00:00,12/30/1899 9:00:00,13.60,13.40,13.80,104.70,104.60,104.80,5.10,5.10
707,1/30/2004 0:00:00,12/30/1899 10:00:00,13.90,13.70,14.30,104.80,104.60,105.00,5.00,5.10
708,1/30/2004 0:00:00,12/30/1899 11:00:00,14.20,14.00,15.60,105.00,104.00,105.20,5.10,5.10
709,1/30/2004 0:00:00,12/30/1899 12:00:00,14.20,14.00,14.30,105.30,105.00,105.50,5.20,5.10
710,1/30/2004 0:00:00,12/30/1899 13:00:00,14.20,14.00,14.30,105.40,105.00,105.50,5.20,5.10
711,1/30/2004 0:00:00,12/30/1899 14:00:00,14.20,14.00,14.40,105.50,105.40,105.70,5.20,5.10
712,1/30/2004 0:00:00,12/30/1899 15:00:00,14.20,14.00,14.40,105.50,105.30,105.70,5.20,5.10
713,1/30/2004 0:00:00,12/30/1899 16:00:00,14.30,14.00,14.40,105.80,105.50,106.00,5.10,5.10
714,1/30/2004 0:00:00,12/30/1899 17:00:00,14.00,13.90,14.20,105.70,105.50,106.00,5.10,5.20
715,1/30/2004 0:00:00,12/30/1899 18:00:00,13.70,13.40,14.00,105.30,105.00,105.90,5.10,5.20
716,1/30/2004 0:00:00,12/30/1899 19:00:00,13.50,13.40,13.70,104.90,104.80,105.20,5.10,5.20
717,1/30/2004 0:00:00,12/30/1899 20:00:00,13.50,13.40,13.70,104.80,104.70,105.00,5.10,5.20
718,1/30/2004 0:00:00,12/30/1899 21:00:00,13.50,13.40,13.70,104.80,104.70,105.00,5.10,5.20
719,1/30/2004 0:00:00,12/30/1899 22:00:00,13.50,13.40,13.70,104.70,104.70,105.00,5.10,5.20
720,1/30/2004 0:00:00,12/30/1899 23:00:00,13.50,13.40,13.70,104.70,104.70,104.80,5.00,5.20
721,1/31/2004 0:00:00,12/30/1899 0:00:00,13.60,13.50,13.80,104.70,104.50,104.80,5.00,5.20
722,1/31/2004 0:00:00,12/30/1899 1:00:00,13.60,13.40,13.80,104.70,104.50,104.80,5.10,5.20
723,1/31/2004 0:00:00,12/30/1899 2:00:00,13.60,13.50,13.90,104.80,104.50,104.80,5.00,5.20
724,1/31/2004 0:00:00,12/30/1899 3:00:00,13.60,13.50,13.80,104.70,104.60,105.00,5.10,5.40
725,1/31/2004 0:00:00,12/30/1899 4:00:00,13.50,13.40,13.70,104.90,104.60,105.00,5.10,5.20
726,1/31/2004 0:00:00,12/30/1899 5:00:00,13.60,13.50,13.70,104.80,104.60,105.00,5.10,5.40
727,1/31/2004 0:00:00,12/30/1899 6:00:00,13.60,13.50,13.70,104.80,104.60,105.00,5.10,5.20
728,1/31/2004 0:00:00,12/30/1899 7:00:00,13.60,13.50,13.80,104.80,104.60,105.00,5.10,5.20
729,1/31/2004 0:00:00,12/30/1899 8:00:00,13.70,13.40,13.90,104.80,104.60,105.00,5.00,5.40
730,1/31/2004 0:00:00,12/30/1899 9:00:00,14.00,13.60,14.40,104.80,104.60,105.30,5.10,5.40
731,1/31/2004 0:00:00,12/30/1899 10:00:00,14.30,14.10,14.50,105.60,105.10,106.00,5.00,5.40
732,1/31/2004 0:00:00,12/30/1899 11:00:00,14.50,14.40,14.80,106.10,104.60,106.50,5.10,5.40
733,1/31/2004 0:00:00,12/30/1899 12:00:00,14.60,14.50,14.80,106.60,106.30,106.80,5.20,5.20
734,1/31/2004 0:00:00,12/30/1899 13:00:00,14.70,14.60,14.90,106.80,106.70,107.00,5.30,5.20
735,1/31/2004 0:00:00,12/30/1899 14:00:00,14.70,14.50,14.80,106.90,106.80,107.00,5.20,5.20
736,1/31/2004 0:00:00,12/30/1899 15:00:00,14.60,14.40,14.70,106.90,106.70,107.00,5.30,5.20
737,1/31/2004 0:00:00,12/30/1899 16:00:00,14.40,13.90,14.70,106.60,106.10,107.00,5.10,5.20
738,1/31/2004 0:00:00,12/30/1899 17:00:00,14.00,13.80,14.20,105.70,105.30,106.30,5.10,5.20
739,1/31/2004 0:00:00,12/30/1899 18:00:00,13.80,13.50,14.00,105.10,104.80,105.50,5.10,5.20
740,1/31/2004 0:00:00,12/30/1899 19:00:00,13.60,13.50,13.90,104.70,104.50,105.00,5.00,5.20
741,1/31/2004 0:00:00,12/30/1899 20:00:00,13.70,13.60,13.90,104.60,104.50,104.80,5.00,5.40
742,1/31/2004 0:00:00,12/30/1899 21:00:00,13.70,13.50,14.00,104.60,104.50,104.80,5.10,5.40
743,1/31/2004 0:00:00,12/30/1899 22:00:00,13.60,13.30,14.70,104.70,104.50,104.80,5.00,5.20
744,1/31/2004 0:00:00,12/30/1899 23:00:00,13.60,13.40,14.00,104.80,104.60,105.00,5.10,5.20
745,2/1/2004 0:00:00,12/30/1899 0:00:00,13.60,13.50,13.90,104.80,104.50,104.80,5.00,5.40
746,2/1/2004 0:00:00,12/30/1899 1:00:00,13.60,13.40,13.70,104.80,104.50,104.80,5.00,5.40
747,2/1/2004 0:00:00,12/30/1899 2:00:00,13.60,13.40,13.80,104.80,104.60,105.00,5.00,5.20
748,2/1/2004 0:00:00,12/30/1899 3:00:00,13.60,13.50,13.80,104.70,104.50,104.80,5.00,5.20
749,2/1/2004 0:00:00,12/30/1899 4:00:00,13.60,13.60,13.70,104.60,104.60,105.00,5.00,5.20
750,2/1/2004 0:00:00,12/30/1899 5:00:00,13.60,13.60,13.70,104.60,104.60,105.00,5.00,5.20
751,2/1/2004 0:00:00,12/30/1899 6:00:00,13.70,13.60,13.80,104.60,104.60,104.80,5.00,5.20
752,2/1/2004 0:00:00,12/30/1899 7:00:00,13.60,13.60,14.00,104.70,104.50,104.80,4.90,5.20
753,2/1/2004 0:00:00,12/30/1899 8:00:00,13.80,13.60,14.00,104.50,104.30,104.80,4.90,5.40
754,2/1/2004 0:00:00,12/30/1899 9:00:00,13.90,13.70,14.20,104.40,104.30,104.50,4.90,5.20
755,2/1/2004 0:00:00,12/30/1899 10:00:00,14.20,14.00,14.50,104.70,104.30,105.00,5.00,5.20
756,2/1/2004 0:00:00,12/30/1899 11:00:00,14.50,14.30,14.70,105.10,104.80,105.30,5.10,5.20
757,2/1/2004 0:00:00,12/30/1899 12:00:00,14.50,14.40,14.90,105.20,105.10,105.50,5.00,5.20
758,2/1/2004 0:00:00,12/30/1899 13:00:00,14.70,14.50,15.00,105.30,105.10,105.50,5.10,5.20
759,2/1/2004 0:00:00,12/30/1899 14:00:00,14.70,14.70,14.80,105.50,105.30,105.60,5.30,5.20
760,2/1/2004 0:00:00,12/30/1899 15:00:00,14.60,14.30,14.80,105.50,105.50,105.60,5.20,5.20
761,2/1/2004 0:00:00,12/30/1899 16:00:00,14.40,14.30,14.60,105.50,105.30,105.60,5.20,5.20
762,2/1/2004 0:00:00,12/30/1899 17:00:00,14.10,13.90,14.40,105.30,105.00,105.50,5.00,5.20
763,2/1/2004 0:00:00,12/30/1899 18:00:00,13.70,13.50,14.00,104.80,104.50,105.30,5.00,5.20
764,2/1/2004 0:00:00,12/30/1899 19:00:00,13.70,13.50,14.00,104.50,104.30,104.60,5.00,5.20
765,2/1/2004 0:00:00,12/30/1899 20:00:00,13.60,13.50,14.00,104.30,104.30,104.60,5.10,5.20
766,2/1/2004 0:00:00,12/30/1899 21:00:00,13.60,13.50,13.80,104.40,104.10,104.50,5.00,5.40
767,2/1/2004 0:00:00,12/30/1899 22:00:00,13.60,13.40,13.80,104.30,104.10,104.50,5.00,5.20
768,2/1/2004 0:00:00,12/30/1899 23:00:00,13.60,13.50,13.70,104.30,104.10,104.50,5.00,5.40
769,2/2/2004 0:00:00,12/30/1899 0:00:00,13.60,13.50,13.80,104.30,104.10,104.40,5.00,5.40
770,2/2/2004 0:00:00,12/30/1899 1:00:00,13.60,13.50,13.70,104.30,104.10,104.40,5.00,5.40
771,2/2/2004 0:00:00,12/30/1899 2:00:00,13.70,13.50,13.80,104.40,104.10,104.40,5.00,5.20
772,2/2/2004 0:00:00,12/30/1899 3:00:00,13.70,13.50,14.00,104.40,104.30,104.60,5.00,5.20
773,2/2/2004 0:00:00,12/30/1899 4:00:00,13.70,13.60,13.70,104.60,104.30,104.60,5.00,5.40
774,2/2/2004 0:00:00,12/30/1899 5:00:00,13.70,13.60,13.80,104.50,104.30,104.60,4.90,5.40
775,2/2/2004 0:00:00,12/30/1899 6:00:00,13.70,13.60,14.00,104.40,104.30,104.60,5.00,5.40
776,2/2/2004 0:00:00,12/30/1899 7:00:00,13.70,13.60,14.00,104.40,104.30,104.60,5.00,5.40
777,2/2/2004 0:00:00,12/30/1899 8:00:00,13.80,13.60,14.10,104.30,104.30,104.40,5.00,5.40
778,2/2/2004 0:00:00,12/30/1899 9:00:00,14.10,13.80,14.40,104.40,104.30,104.80,5.00,5.40
779,2/2/2004 0:00:00,12/30/1899 10:00:00,14.50,14.30,14.60,105.20,104.60,105.60,5.10,5.20
780,2/2/2004 0:00:00,12/30/1899 11:00:00,14.70,14.50,14.80,105.90,105.60,106.10,5.30,5.20
781,2/2/2004 0:00:00,12/30/1899 12:00:00,14.70,14.70,14.90,106.10,105.90,106.30,5.30,5.20
782,2/2/2004 0:00:00,12/30/1899 13:00:00,14.70,14.50,14.70,106.30,106.10,106.50,5.20,5.20
783,2/2/2004 0:00:00,12/30/1899 14:00:00,14.50,14.40,14.70,106.30,106.10,106.50,5.20,5.20
784,2/2/2004 0:00:00,12/30/1899 15:00:00,14.50,14.30,15.10,106.30,106.30,106.50,5.30,5.20
785,2/2/2004 0:00:00,12/30/1899 16:00:00,14.40,14.20,14.60,106.30,106.10,106.50,5.20,5.20
786,2/2/2004 0:00:00,12/30/1899 17:00:00,14.00,13.80,14.30,105.90,105.60,106.30,5.10,5.20
787,2/2/2004 0:00:00,12/30/1899 18:00:00,13.60,13.40,17.30,105.30,104.80,105.80,5.10,5.20
788,2/2/2004 0:00:00,12/30/1899 19:00:00,13.40,13.40,13.60,104.80,104.60,105.00,5.10,5.20
789,2/2/2004 0:00:00,12/30/1899 20:00:00,13.50,13.40,13.70,104.60,104.50,104.80,5.10,5.20
790,2/2/2004 0:00:00,12/30/1899 21:00:00,13.50,13.40,13.60,104.70,104.50,104.80,5.10,5.20
791,2/2/2004 0:00:00,12/30/1899 22:00:00,13.50,13.40,13.70,104.60,104.50,104.80,5.10,5.20
792,2/2/2004 0:00:00,12/30/1899 23:00:00,13.50,13.40,13.70,104.60,104.50,104.80,5.10,5.20
793,2/3/2004 0:00:00,12/30/1899 0:00:00,13.50,13.40,13.70,104.50,104.30,104.60,5.10,5.20
794,2/3/2004 0:00:00,12/30/1899 1:00:00,13.50,13.40,13.70,104.20,104.10,104.50,5.10,5.20
795,2/3/2004 0:00:00,12/30/1899 2:00:00,13.60,13.50,13.70,104.20,104.10,104.50,5.10,5.20
796,2/3/2004 0:00:00,12/30/1899 3:00:00,13.60,13.40,13.70,104.20,104.10,104.50,5.10,5.20
797,2/3/2004 0:00:00,12/30/1899 4:00:00,13.60,13.50,13.70,104.30,104.10,104.50,5.10,5.20
798,2/3/2004 0:00:00,12/30/1899 5:00:00,13.60,13.50,13.70,104.30,104.30,104.50,5.10,5.20
799,2/3/2004 0:00:00,12/30/1899 6:00:00,13.60,13.50,13.80,104.30,104.30,104.60,5.10,5.20
800,2/3/2004 0:00:00,12/30/1899 7:00:00,13.60,13.50,13.70,104.50,104.30,104.60,5.10,5.20
801,2/3/2004 0:00:00,12/30/1899 8:00:00,13.60,13.40,13.90,104.60,104.30,104.60,5.10,5.20
802,2/3/2004 0:00:00,12/30/1899 9:00:00,13.80,13.60,14.00,104.60,104.50,104.80,5.10,5.20
803,2/3/2004 0:00:00,12/30/1899 10:00:00,14.20,13.90,14.50,105.10,104.60,105.50,5.10,5.20
804,2/3/2004 0:00:00,12/30/1899 11:00:00,14.60,14.30,14.80,105.90,105.50,106.50,5.30,5.20
805,2/3/2004 0:00:00,12/30/1899 12:00:00,14.80,14.70,14.90,106.50,106.30,106.80,5.30,5.20
806,2/3/2004 0:00:00,12/30/1899 13:00:00,14.80,14.60,15.60,106.80,106.50,106.80,5.30,5.20
807,2/3/2004 0:00:00,12/30/1899 14:00:00,14.80,14.60,15.20,106.80,106.70,106.80,5.40,5.10
808,2/3/2004 0:00:00,12/30/1899 15:00:00,14.70,14.50,14.90,106.70,106.50,106.90,5.40,5.10
809,2/3/2004 0:00:00,12/30/1899 16:00:00,14.40,14.00,14.70,106.30,105.70,106.70,5.20,5.20
810,2/3/2004 0:00:00,12/30/1899 17:00:00,14.00,13.90,14.30,105.70,105.50,106.00,5.10,5.20
811,2/3/2004 0:00:00,12/30/1899 18:00:00,13.70,13.40,13.90,105.40,104.80,105.70,5.10,5.20
812,2/3/2004 0:00:00,12/30/1899 19:00:00,13.50,13.40,13.90,104.80,104.70,105.00,5.00,5.20
813,2/3/2004 0:00:00,12/30/1899 20:00:00,13.60,13.60,13.70,104.60,104.50,104.80,5.00,5.20
814,2/3/2004 0:00:00,12/30/1899 21:00:00,13.60,13.60,13.70,104.50,104.30,104.70,4.90,5.20
815,2/3/2004 0:00:00,12/30/1899 22:00:00,13.70,13.60,13.90,104.50,104.30,104.70,5.00,5.20
816,2/3/2004 0:00:00,12/30/1899 23:00:00,13.60,13.60,14.00,104.50,104.30,104.70,5.00,5.40
817,2/4/2004 0:00:00,12/30/1899 0:00:00,13.70,13.60,14.00,104.50,104.30,104.70,5.00,5.40
818,2/4/2004 0:00:00,12/30/1899 1:00:00,13.60,13.60,13.90,104.50,104.30,104.70,5.00,5.40
819,2/4/2004 0:00:00,12/30/1899 2:00:00,13.60,13.60,14.00,104.50,104.30,104.70,5.00,5.40
820,2/4/2004 0:00:00,12/30/1899 3:00:00,13.60,13.60,13.70,104.50,104.30,104.50,4.90,5.40
821,2/4/2004 0:00:00,12/30/1899 4:00:00,13.70,13.60,13.90,104.40,104.30,104.50,4.90,5.40
822,2/4/2004 0:00:00,12/30/1899 5:00:00,13.70,13.60,13.90,104.30,104.10,104.50,4.90,5.40
823,2/4/2004 0:00:00,12/30/1899 6:00:00,13.70,13.60,14.00,104.20,104.10,104.50,4.90,5.40
824,2/4/2004 0:00:00,12/30/1899 7:00:00,13.80,13.70,14.10,104.10,104.10,104.50,4.90,5.40
825,2/4/2004 0:00:00,12/30/1899 8:00:00,13.80,13.70,14.00,104.30,104.10,104.50,4.90,5.40
826,2/4/2004 0:00:00,12/30/1899 9:00:00,14.20,13.80,14.60,104.80,104.30,105.30,5.00,5.40
827,2/4/2004 0:00:00,12/30/1899 10:00:00,14.50,14.30,14.70,105.50,105.10,106.00,5.10,5.20
828,2/4/2004 0:00:00,12/30/1899 11:00:00,14.70,14.60,15.10,106.10,105.60,106.70,5.30,5.20
829,2/4/2004 0:00:00,12/30/1899 12:00:00,14.80,14.60,15.50,106.70,106.50,107.20,5.60,5.10
830,2/4/2004 0:00:00,12/30/1899 13:00:00,14.80,14.50,15.00,107.00,106.80,107.20,5.50,5.10
831,2/4/2004 0:00:00,12/30/1899 14:00:00,14.70,14.50,15.00,106.90,106.70,107.20,5.60,5.10
832,2/4/2004 0:00:00,12/30/1899 15:00:00,14.50,14.40,14.90,106.70,106.30,107.00,5.30,5.10
833,2/4/2004 0:00:00,12/30/1899 16:00:00,14.40,14.20,14.60,106.10,106.00,106.30,5.20,5.10
834,2/4/2004 0:00:00,12/30/1899 17:00:00,14.00,13.80,14.20,105.60,105.10,106.10,5.20,5.20
835,2/4/2004 0:00:00,12/30/1899 18:00:00,13.60,13.40,13.90,105.00,104.60,105.50,5.10,5.20
836,2/4/2004 0:00:00,12/30/1899 19:00:00,13.40,13.40,13.80,104.50,104.30,104.60,5.10,5.20
837,2/4/2004 0:00:00,12/30/1899 20:00:00,13.50,13.40,13.60,104.40,104.10,104.50,5.10,5.20
838,2/4/2004 0:00:00,12/30/1899 21:00:00,13.60,13.40,13.70,104.20,104.10,104.50,5.00,5.20
839,2/4/2004 0:00:00,12/30/1899 22:00:00,13.50,13.40,13.60,104.10,104.00,104.30,5.00,5.20
840,2/4/2004 0:00:00,12/30/1899 23:00:00,13.60,13.40,13.70,104.10,104.00,104.30,5.00,5.20
841,2/5/2004 0:00:00,12/30/1899 0:00:00,13.60,13.40,13.70,104.10,104.10,104.30,5.00,5.20
842,2/5/2004 0:00:00,12/30/1899 1:00:00,13.50,13.40,13.70,104.10,104.10,104.30,5.00,5.20
843,2/5/2004 0:00:00,12/30/1899 2:00:00,13.60,13.40,13.80,104.10,103.90,104.10,5.00,5.20
844,2/5/2004 0:00:00,12/30/1899 3:00:00,13.60,13.40,13.70,103.90,103.90,104.10,5.00,5.20
845,2/5/2004 0:00:00,12/30/1899 4:00:00,13.60,13.40,13.70,103.90,103.90,104.10,5.00,5.20
846,2/5/2004 0:00:00,12/30/1899 5:00:00,13.60,13.40,13.70,103.90,103.80,103.90,5.00,5.20
847,2/5/2004 0:00:00,12/30/1899 6:00:00,13.50,13.40,13.70,103.70,103.40,103.90,5.00,5.20
848,2/5/2004 0:00:00,12/30/1899 7:00:00,13.60,13.40,13.70,103.50,103.40,103.80,5.00,5.20
849,2/5/2004 0:00:00,12/30/1899 8:00:00,13.60,13.50,13.80,103.80,103.60,103.90,5.00,5.20
850,2/5/2004 0:00:00,12/30/1899 9:00:00,13.90,13.60,14.30,104.00,103.60,104.40,5.10,5.20
851,2/5/2004 0:00:00,12/30/1899 10:00:00,14.50,14.20,14.70,104.90,104.30,105.40,5.20,5.20
852,2/5/2004 0:00:00,12/30/1899 11:00:00,14.80,14.60,14.90,105.50,105.20,105.70,5.30,5.10
853,2/5/2004 0:00:00,12/30/1899 12:00:00,14.20,13.30,26.70,106.20,105.20,107.60,5.30,5.10
854,2/5/2004 0:00:00,12/30/1899 13:00:00,13.30,13.20,13.40,107.90,107.40,108.10,5.40,5.10
855,2/5/2004 0:00:00,12/30/1899 14:00:00,13.30,13.00,13.40,108.00,107.70,108.10,5.40,5.10
856,2/5/2004 0:00:00,12/30/1899 15:00:00,13.20,13.00,13.40,107.80,107.60,108.10,5.30,5.10
857,2/5/2004 0:00:00,12/30/1899 16:00:00,13.10,13.00,13.40,107.50,107.20,107.90,5.30,5.10
858,2/5/2004 0:00:00,12/30/1899 17:00:00,12.80,12.40,13.10,106.80,105.70,107.60,5.10,5.10
859,2/5/2004 0:00:00,12/30/1899 18:00:00,12.40,12.20,12.70,105.30,104.70,105.70,5.00,5.20
860,2/5/2004 0:00:00,12/30/1899 19:00:00,12.20,12.10,12.50,104.60,104.40,104.90,4.90,5.20
861,2/5/2004 0:00:00,12/30/1899 20:00:00,12.20,12.10,12.60,104.40,104.20,104.60,5.00,5.20
862,2/5/2004 0:00:00,12/30/1899 21:00:00,12.20,12.20,12.50,104.40,104.20,104.60,5.00,5.20
863,2/5/2004 0:00:00,12/30/1899 22:00:00,12.30,12.00,12.50,104.30,104.20,104.60,5.00,5.20
864,2/5/2004 0:00:00,12/30/1899 23:00:00,12.30,12.10,12.60,104.20,104.10,104.60,5.00,5.20
865,2/6/2004 0:00:00,12/30/1899 0:00:00,12.30,12.00,12.80,104.30,104.10,104.40,5.00,5.20
866,2/6/2004 0:00:00,12/30/1899 1:00:00,12.20,12.00,12.60,104.20,103.90,104.40,5.00,5.20
867,2/6/2004 0:00:00,12/30/1899 2:00:00,12.30,12.10,12.70,104.00,103.70,104.10,5.10,5.20
868,2/6/2004 0:00:00,12/30/1899 3:00:00,12.30,12.10,12.60,103.70,103.60,104.20,5.00,5.20
869,2/6/2004 0:00:00,12/30/1899 4:00:00,12.30,12.10,12.60,104.10,103.90,104.40,5.00,5.20
870,2/6/2004 0:00:00,12/30/1899 5:00:00,12.30,12.10,12.50,104.10,103.90,104.40,5.00,5.20
871,2/6/2004 0:00:00,12/30/1899 6:00:00,12.30,12.10,12.50,104.00,103.90,104.20,5.00,5.20
872,2/6/2004 0:00:00,12/30/1899 7:00:00,12.30,12.10,12.50,104.00,103.90,104.10,5.00,5.20
873,2/6/2004 0:00:00,12/30/1899 8:00:00,12.40,12.20,12.60,103.90,103.70,104.10,5.00,5.20
874,2/6/2004 0:00:00,12/30/1899 9:00:00,12.60,12.30,12.90,103.90,103.70,104.10,5.00,5.20
875,2/6/2004 0:00:00,12/30/1899 10:00:00,13.00,12.70,13.10,105.10,104.10,105.40,5.10,5.20
876,2/6/2004 0:00:00,12/30/1899 11:00:00,13.30,13.00,14.40,105.80,105.00,106.90,5.20,5.20
877,2/6/2004 0:00:00,12/30/1899 12:00:00,13.60,13.40,13.80,106.80,106.50,107.00,5.20,5.20
878,2/6/2004 0:00:00,12/30/1899 13:00:00,13.50,13.40,13.70,106.70,106.40,106.90,5.20,5.20
879,2/6/2004 0:00:00,12/30/1899 14:00:00,13.40,13.30,13.60,106.80,106.70,107.00,5.20,5.20
880,2/6/2004 0:00:00,12/30/1899 15:00:00,13.50,13.40,14.20,106.70,106.70,106.90,5.20,5.20
881,2/6/2004 0:00:00,12/30/1899 16:00:00,13.30,13.10,13.50,106.60,106.40,106.90,5.10,5.20
882,2/6/2004 0:00:00,12/30/1899 17:00:00,12.90,12.60,13.20,106.00,105.50,106.50,5.10,5.20
883,2/6/2004 0:00:00,12/30/1899 18:00:00,12.50,12.20,12.70,105.30,104.90,105.70,5.10,5.20
884,2/6/2004 0:00:00,12/30/1899 19:00:00,12.30,12.10,12.40,104.80,104.60,105.20,5.00,5.20
885,2/6/2004 0:00:00,12/30/1899 20:00:00,12.30,12.10,12.50,104.50,104.40,104.70,5.00,5.20
886,2/6/2004 0:00:00,12/30/1899 21:00:00,12.30,12.10,12.40,104.50,104.20,104.60,5.10,5.20
887,2/6/2004 0:00:00,12/30/1899 22:00:00,12.20,12.10,12.40,104.50,104.20,104.70,5.00,5.20
888,2/6/2004 0:00:00,12/30/1899 23:00:00,12.20,12.20,12.30,104.40,104.20,104.60,5.00,5.20
889,2/7/2004 0:00:00,12/30/1899 0:00:00,12.20,12.10,12.30,104.50,104.20,104.60,5.00,5.20
890,2/7/2004 0:00:00,12/30/1899 1:00:00,12.20,12.20,12.40,104.40,104.20,104.60,5.00,5.20
891,2/7/2004 0:00:00,12/30/1899 2:00:00,12.20,12.10,12.40,104.40,104.40,104.60,5.00,5.20
892,2/7/2004 0:00:00,12/30/1899 3:00:00,12.20,12.20,12.40,104.60,104.40,104.60,5.00,5.20
893,2/7/2004 0:00:00,12/30/1899 4:00:00,12.20,12.20,12.30,104.40,104.40,104.80,5.00,5.20
894,2/7/2004 0:00:00,12/30/1899 5:00:00,12.20,12.10,12.30,104.60,104.40,104.80,5.00,5.20
895,2/7/2004 0:00:00,12/30/1899 6:00:00,12.20,12.20,12.30,104.60,104.40,104.80,4.90,5.20
896,2/7/2004 0:00:00,12/30/1899 7:00:00,12.20,12.10,12.50,104.30,104.10,104.60,5.00,5.20
897,2/7/2004 0:00:00,12/30/1899 8:00:00,12.20,12.10,12.40,104.10,103.90,104.30,5.00,5.20
898,2/7/2004 0:00:00,12/30/1899 9:00:00,12.60,12.20,13.00,104.40,103.90,104.90,5.10,5.20
899,2/7/2004 0:00:00,12/30/1899 10:00:00,13.00,12.90,13.10,105.30,78.50,105.40,5.10,5.20
900,2/7/2004 0:00:00,12/30/1899 11:00:00,13.10,13.00,13.40,105.50,105.30,105.60,5.10,5.20
901,2/7/2004 0:00:00,12/30/1899 12:00:00,13.50,13.30,13.90,106.00,105.40,106.60,5.40,5.20
902,2/7/2004 0:00:00,12/30/1899 13:00:00,13.70,13.50,13.90,106.80,106.40,107.10,5.30,5.20
903,2/7/2004 0:00:00,12/30/1899 14:00:00,13.50,13.30,13.70,106.90,106.80,107.10,5.30,5.20
904,2/7/2004 0:00:00,12/30/1899 15:00:00,13.30,13.00,13.40,106.90,106.60,107.10,5.10,5.20
905,2/7/2004 0:00:00,12/30/1899 16:00:00,13.00,12.70,13.20,106.40,105.90,106.80,5.10,5.20
906,2/7/2004 0:00:00,12/30/1899 17:00:00,12.60,12.30,12.80,105.60,105.10,106.10,5.10,5.20
907,2/7/2004 0:00:00,12/30/1899 18:00:00,12.20,12.10,12.40,104.90,81.00,105.30,5.10,5.20
908,2/7/2004 0:00:00,12/30/1899 19:00:00,12.20,12.10,12.30,104.60,104.50,104.60,5.00,5.20
909,2/7/2004 0:00:00,12/30/1899 20:00:00,12.20,12.00,12.20,104.60,104.50,104.60,5.00,5.20
910,2/7/2004 0:00:00,12/30/1899 21:00:00,12.20,12.00,12.20,104.50,81.40,104.60,5.10,5.20
911,2/7/2004 0:00:00,12/30/1899 22:00:00,12.20,12.00,12.20,104.60,104.40,104.60,5.00,5.20
912,2/7/2004 0:00:00,12/30/1899 23:00:00,12.20,12.00,12.20,104.50,104.30,104.60,5.00,5.20
913,2/8/2004 0:00:00,12/30/1899 0:00:00,12.20,12.00,12.20,104.40,96.40,104.60,4.90,5.20
914,2/8/2004 0:00:00,12/30/1899 1:00:00,12.20,12.10,12.20,104.40,104.30,104.60,4.90,5.20
915,2/8/2004 0:00:00,12/30/1899 2:00:00,12.20,12.20,12.20,104.40,104.30,104.60,4.90,5.40
916,2/8/2004 0:00:00,12/30/1899 3:00:00,12.20,12.10,12.30,104.30,104.10,104.60,4.80,5.40
917,2/8/2004 0:00:00,12/30/1899 4:00:00,12.20,12.20,12.30,104.30,104.10,104.40,4.80,5.40
918,2/8/2004 0:00:00,12/30/1899 5:00:00,12.20,12.20,12.40,104.30,104.10,104.40,4.80,5.40
919,2/8/2004 0:00:00,12/30/1899 6:00:00,12.20,12.20,12.40,104.40,104.10,104.40,4.90,5.20
920,2/8/2004 0:00:00,12/30/1899 7:00:00,12.20,12.20,12.60,104.30,104.10,104.40,4.90,5.40
921,2/8/2004 0:00:00,12/30/1899 8:00:00,12.30,12.20,12.60,104.30,104.10,104.40,4.90,5.20
922,2/8/2004 0:00:00,12/30/1899 9:00:00,12.70,12.30,13.10,104.60,104.10,105.30,4.90,5.20
923,2/8/2004 0:00:00,12/30/1899 10:00:00,13.30,13.10,13.60,105.80,105.10,106.30,5.00,5.20
924,2/8/2004 0:00:00,12/30/1899 11:00:00,13.60,13.60,13.80,106.80,106.30,107.10,5.10,5.20
925,2/8/2004 0:00:00,12/30/1899 12:00:00,13.70,13.60,13.80,107.30,106.90,107.40,5.10,5.20
926,2/8/2004 0:00:00,12/30/1899 13:00:00,13.70,13.60,13.80,107.40,107.20,107.60,5.20,5.20
927,2/8/2004 0:00:00,12/30/1899 14:00:00,13.50,13.40,13.70,107.30,107.20,107.60,5.10,5.20
928,2/8/2004 0:00:00,12/30/1899 15:00:00,13.40,13.30,13.60,107.10,86.30,107.20,5.10,5.20
929,2/8/2004 0:00:00,12/30/1899 16:00:00,13.30,13.10,13.60,106.70,106.40,106.90,5.10,5.20
930,2/8/2004 0:00:00,12/30/1899 17:00:00,13.00,12.70,13.20,106.10,105.70,106.60,5.00,5.20
931,2/8/2004 0:00:00,12/30/1899 18:00:00,12.40,12.20,12.80,105.10,104.40,105.70,5.00,5.20
932,2/8/2004 0:00:00,12/30/1899 19:00:00,12.20,12.10,12.30,104.40,104.20,104.80,5.00,5.20
933,2/8/2004 0:00:00,12/30/1899 20:00:00,12.20,12.10,12.20,104.20,104.20,104.40,5.00,5.20
934,2/8/2004 0:00:00,12/30/1899 21:00:00,12.20,12.10,12.20,104.20,104.10,104.40,5.00,5.20
935,2/8/2004 0:00:00,12/30/1899 22:00:00,12.20,12.10,12.20,104.20,104.10,104.20,5.00,5.20
936,2/8/2004 0:00:00,12/30/1899 23:00:00,12.20,12.10,12.20,104.20,104.10,104.20,5.00,5.20
937,2/9/2004 0:00:00,12/30/1899 0:00:00,12.20,12.10,12.20,104.20,104.10,104.20,5.00,5.20
938,2/9/2004 0:00:00,12/30/1899 1:00:00,12.20,12.10,12.20,104.10,103.90,104.20,5.00,5.20
939,2/9/2004 0:00:00,12/30/1899 2:00:00,12.20,12.10,12.20,104.10,104.10,104.20,5.00,5.20
940,2/9/2004 0:00:00,12/30/1899 3:00:00,12.20,12.10,12.40,104.10,104.10,104.20,5.00,5.20
941,2/9/2004 0:00:00,12/30/1899 4:00:00,12.20,12.10,12.20,104.10,104.10,104.20,5.00,5.20
942,2/9/2004 0:00:00,12/30/1899 5:00:00,12.20,12.10,12.20,104.10,104.10,104.20,4.90,5.20
943,2/9/2004 0:00:00,12/30/1899 6:00:00,12.20,12.10,12.20,104.10,103.90,104.20,4.90,5.20
944,2/9/2004 0:00:00,12/30/1899 7:00:00,12.20,12.10,12.30,104.10,103.90,104.20,4.90,5.20
945,2/9/2004 0:00:00,12/30/1899 8:00:00,12.20,12.10,12.40,104.10,103.90,104.10,4.90,5.20
946,2/9/2004 0:00:00,12/30/1899 9:00:00,12.60,12.30,13.00,104.30,103.90,104.90,4.90,5.20
947,2/9/2004 0:00:00,12/30/1899 10:00:00,13.20,12.90,13.40,105.40,104.70,105.90,5.00,5.20
948,2/9/2004 0:00:00,12/30/1899 11:00:00,13.40,13.40,13.60,106.20,105.70,106.40,5.10,5.20
949,2/9/2004 0:00:00,12/30/1899 12:00:00,13.60,13.40,13.80,106.50,106.20,106.90,5.40,5.20
950,2/9/2004 0:00:00,12/30/1899 13:00:00,13.60,13.40,14.00,106.90,106.70,107.00,5.20,5.20
951,2/9/2004 0:00:00,12/30/1899 14:00:00,13.60,13.40,13.80,107.00,106.90,107.20,5.40,5.10
952,2/9/2004 0:00:00,12/30/1899 15:00:00,13.50,13.10,13.60,107.10,106.90,107.40,5.20,5.10
953,2/9/2004 0:00:00,12/30/1899 16:00:00,13.00,13.00,13.40,106.80,106.40,107.20,5.00,5.20
954,2/9/2004 0:00:00,12/30/1899 17:00:00,12.80,12.60,13.10,106.10,105.40,106.50,4.90,5.20
955,2/9/2004 0:00:00,12/30/1899 18:00:00,12.40,12.20,12.70,105.10,104.60,105.60,4.90,5.20
956,2/9/2004 0:00:00,12/30/1899 19:00:00,12.20,12.10,12.20,104.50,104.20,104.90,4.90,5.20
957,2/9/2004 0:00:00,12/30/1899 20:00:00,12.20,12.10,12.30,104.40,104.20,104.40,4.90,5.20
958,2/9/2004 0:00:00,12/30/1899 21:00:00,12.20,12.10,12.30,104.40,104.20,104.40,4.90,5.20
959,2/9/2004 0:00:00,12/30/1899 22:00:00,12.20,12.10,12.20,104.40,104.20,104.40,4.90,5.40
960,2/9/2004 0:00:00,12/30/1899 23:00:00,12.20,12.10,12.20,104.30,104.10,104.40,4.90,5.20
961,2/10/2004 0:00:00,12/30/1899 0:00:00,12.10,12.10,12.20,104.40,104.10,104.40,4.90,5.20
962,2/10/2004 0:00:00,12/30/1899 1:00:00,12.20,12.10,12.20,104.20,104.10,104.40,4.90,5.40
963,2/10/2004 0:00:00,12/30/1899 2:00:00,12.10,12.10,12.20,104.30,104.10,104.40,4.90,5.20
964,2/10/2004 0:00:00,12/30/1899 3:00:00,12.20,12.10,12.20,104.20,104.10,104.40,4.90,5.20
965,2/10/2004 0:00:00,12/30/1899 4:00:00,12.10,12.10,12.20,104.20,104.10,104.40,4.90,5.40
966,2/10/2004 0:00:00,12/30/1899 5:00:00,12.20,12.10,12.20,104.30,104.10,104.40,4.90,5.40
967,2/10/2004 0:00:00,12/30/1899 6:00:00,12.10,12.10,12.20,104.30,104.10,104.40,4.90,5.40
968,2/10/2004 0:00:00,12/30/1899 7:00:00,12.10,12.10,12.20,104.20,104.10,104.40,4.90,5.20
969,2/10/2004 0:00:00,12/30/1899 8:00:00,12.10,12.10,12.30,104.30,104.10,104.40,5.00,5.40
970,2/10/2004 0:00:00,12/30/1899 9:00:00,12.60,12.20,12.90,104.50,104.10,105.00,5.00,5.20
971,2/10/2004 0:00:00,12/30/1899 10:00:00,13.10,12.80,13.40,105.60,104.90,106.20,5.10,5.20
972,2/10/2004 0:00:00,12/30/1899 11:00:00,12.50,12.00,12.90,105.70,104.80,107.20,5.10,5.20
973,2/10/2004 0:00:00,12/30/1899 12:00:00,12.20,12.10,12.30,105.10,105.00,105.30,5.20,5.20
974,2/10/2004 0:00:00,12/30/1899 13:00:00,12.20,12.10,12.30,105.30,105.00,105.50,5.30,5.20
975,2/10/2004 0:00:00,12/30/1899 14:00:00,12.10,12.10,12.30,105.40,105.30,105.60,5.20,5.20
976,2/10/2004 0:00:00,12/30/1899 15:00:00,12.10,12.00,12.30,105.40,105.30,105.60,5.20,5.20
977,2/10/2004 0:00:00,12/30/1899 16:00:00,12.00,11.70,12.10,105.30,105.10,105.50,5.10,5.20
978,2/10/2004 0:00:00,12/30/1899 17:00:00,11.70,11.30,11.90,105.00,104.50,105.30,4.90,5.20
979,2/10/2004 0:00:00,12/30/1899 18:00:00,11.10,10.90,11.40,104.00,103.40,104.80,4.90,5.20
980,2/10/2004 0:00:00,12/30/1899 19:00:00,10.90,10.80,11.10,103.20,103.00,103.50,4.90,5.20
981,2/10/2004 0:00:00,12/30/1899 20:00:00,10.90,10.80,10.90,103.00,102.90,103.20,4.90,5.20
982,2/10/2004 0:00:00,12/30/1899 21:00:00,10.80,10.80,10.90,103.00,102.90,103.20,4.80,5.20
983,2/10/2004 0:00:00,12/30/1899 22:00:00,10.90,10.80,11.00,102.90,102.70,103.00,4.90,5.40
984,2/10/2004 0:00:00,12/30/1899 23:00:00,10.90,10.80,11.00,102.90,102.70,103.00,4.80,5.40
985,2/11/2004 0:00:00,12/30/1899 0:00:00,10.90,10.80,11.00,102.90,102.70,103.00,4.80,5.40
986,2/11/2004 0:00:00,12/30/1899 1:00:00,10.90,10.80,10.90,102.90,102.70,103.00,4.80,5.40
987,2/11/2004 0:00:00,12/30/1899 2:00:00,10.90,10.80,11.00,102.80,102.70,103.00,4.70,5.40
988,2/11/2004 0:00:00,12/30/1899 3:00:00,10.90,10.80,11.00,102.80,102.70,103.00,4.70,5.50
989,2/11/2004 0:00:00,12/30/1899 4:00:00,10.90,10.80,11.00,102.80,102.50,102.90,4.80,5.50
990,2/11/2004 0:00:00,12/30/1899 5:00:00,10.90,10.80,11.00,102.70,102.50,102.90,4.70,5.50
991,2/11/2004 0:00:00,12/30/1899 6:00:00,10.80,10.70,10.90,102.70,102.50,102.90,4.80,5.50
992,2/11/2004 0:00:00,12/30/1899 7:00:00,10.90,10.80,11.00,102.70,102.50,102.70,4.70,5.50
993,2/11/2004 0:00:00,12/30/1899 8:00:00,10.90,10.70,11.10,102.70,102.50,102.70,4.70,5.50
994,2/11/2004 0:00:00,12/30/1899 9:00:00,11.30,11.00,11.50,102.60,79.40,103.00,4.80,5.20
995,2/11/2004 0:00:00,12/30/1899 10:00:00,11.60,11.40,12.00,103.30,102.70,104.00,5.00,5.20
996,2/11/2004 0:00:00,12/30/1899 11:00:00,11.90,11.70,12.00,104.50,103.80,105.00,5.10,5.20
997,2/11/2004 0:00:00,12/30/1899 12:00:00,12.10,12.00,12.40,105.10,104.80,105.50,5.30,5.20
998,2/11/2004 0:00:00,12/30/1899 13:00:00,12.20,12.10,12.30,105.40,105.30,105.60,5.40,5.20
999,2/11/2004 0:00:00,12/30/1899 14:00:00,12.20,12.00,12.30,105.60,105.50,105.80,5.40,5.20
1000,2/11/2004 0:00:00,12/30/1899 15:00:00,12.00,11.70,12.30,105.50,105.30,105.80,5.30,5.20
1001,2/11/2004 0:00:00,12/30/1899 16:00:00,11.50,11.30,11.70,105.00,104.50,105.70,4.90,5.20
1002,2/11/2004 0:00:00,12/30/1899 17:00:00,11.20,11.10,11.40,104.00,103.50,104.50,4.80,5.20
1003,2/11/2004 0:00:00,12/30/1899 18:00:00,11.00,10.80,11.20,103.50,103.20,103.70,4.80,5.20
1004,2/11/2004 0:00:00,12/30/1899 19:00:00,10.80,10.70,10.90,103.00,102.90,103.20,4.80,5.40
1005,2/11/2004 0:00:00,12/30/1899 20:00:00,10.80,10.80,11.00,102.90,102.70,103.00,4.80,5.40
1006,2/11/2004 0:00:00,12/30/1899 21:00:00,10.80,10.70,11.00,102.90,84.50,103.00,4.80,5.40
1007,2/11/2004 0:00:00,12/30/1899 22:00:00,10.90,10.80,11.00,102.80,102.70,102.90,4.70,5.40
1008,2/11/2004 0:00:00,12/30/1899 23:00:00,10.90,10.90,11.00,102.70,102.70,102.90,4.70,5.50
1009,2/12/2004 0:00:00,12/30/1899 0:00:00,10.90,10.80,11.00,102.60,102.40,102.70,4.60,5.50
1010,2/12/2004 0:00:00,12/30/1899 1:00:00,10.90,10.80,10.90,102.50,102.50,102.70,4.60,5.50
1011,2/12/2004 0:00:00,12/30/1899 2:00:00,10.90,10.90,11.20,102.50,102.40,102.50,4.60,5.50
1012,2/12/2004 0:00:00,12/30/1899 3:00:00,10.90,10.90,11.00,102.50,102.40,102.50,4.60,5.50
1013,2/12/2004 0:00:00,12/30/1899 4:00:00,10.90,10.90,11.00,102.50,102.40,102.50,4.60,5.50
1014,2/12/2004 0:00:00,12/30/1899 5:00:00,10.90,10.90,11.00,102.50,102.40,102.50,4.60,5.50
1015,2/12/2004 0:00:00,12/30/1899 6:00:00,10.90,10.90,11.00,102.50,102.20,102.50,4.60,5.50
1016,2/12/2004 0:00:00,12/30/1899 7:00:00,10.90,10.90,11.00,102.50,102.40,102.50,4.60,5.50
1017,2/12/2004 0:00:00,12/30/1899 8:00:00,10.90,10.90,11.20,102.40,102.20,102.50,4.70,5.50
1018,2/12/2004 0:00:00,12/30/1899 9:00:00,11.40,11.10,11.60,102.60,101.70,102.90,4.70,5.50
1019,2/12/2004 0:00:00,12/30/1899 10:00:00,11.60,11.40,11.80,103.20,102.70,103.70,4.90,5.40
1020,2/12/2004 0:00:00,12/30/1899 11:00:00,11.90,11.70,12.10,104.20,103.50,104.70,5.30,5.20
1021,2/12/2004 0:00:00,12/30/1899 12:00:00,12.10,11.90,12.30,104.90,95.20,105.10,5.40,5.20
1022,2/12/2004 0:00:00,12/30/1899 13:00:00,12.20,12.10,12.40,105.10,105.10,105.50,5.50,5.20
1023,2/12/2004 0:00:00,12/30/1899 14:00:00,12.20,12.00,12.40,105.20,105.10,105.50,5.50,5.20
1024,2/12/2004 0:00:00,12/30/1899 15:00:00,12.10,11.70,12.30,105.20,105.00,105.30,5.20,5.20
1025,2/12/2004 0:00:00,12/30/1899 16:00:00,11.60,11.30,11.80,104.80,104.20,105.20,4.90,5.20
1026,2/12/2004 0:00:00,12/30/1899 17:00:00,11.20,11.10,11.40,103.90,103.40,104.30,4.90,5.20
1027,2/12/2004 0:00:00,12/30/1899 18:00:00,11.00,10.80,11.20,103.40,103.00,103.70,4.90,5.40
1028,2/12/2004 0:00:00,12/30/1899 19:00:00,10.80,10.60,10.90,102.90,102.50,103.20,4.80,5.40
1029,2/12/2004 0:00:00,12/30/1899 20:00:00,10.80,10.70,11.00,102.50,102.50,102.90,4.80,5.40
1030,2/12/2004 0:00:00,12/30/1899 21:00:00,10.90,10.70,11.00,102.50,102.40,102.70,4.70,5.40
1031,2/12/2004 0:00:00,12/30/1899 22:00:00,10.90,10.80,11.10,102.40,102.40,102.70,4.70,5.40
1032,2/12/2004 0:00:00,12/30/1899 23:00:00,10.90,10.80,11.20,102.40,102.40,102.60,4.70,5.50
1033,2/13/2004 0:00:00,12/30/1899 0:00:00,10.90,10.80,10.90,102.40,102.20,102.60,4.70,5.50
1034,2/13/2004 0:00:00,12/30/1899 1:00:00,10.90,10.80,10.90,102.30,102.20,102.60,4.70,5.50
1035,2/13/2004 0:00:00,12/30/1899 2:00:00,10.90,10.80,10.90,102.30,102.20,102.40,4.60,5.50
1036,2/13/2004 0:00:00,12/30/1899 3:00:00,10.90,10.80,10.90,102.40,102.20,102.40,4.70,5.50
1037,2/13/2004 0:00:00,12/30/1899 4:00:00,10.90,10.80,10.90,102.40,102.20,102.40,4.60,5.50
1038,2/13/2004 0:00:00,12/30/1899 5:00:00,10.90,10.80,11.00,102.40,102.20,102.60,4.60,5.50
1039,2/13/2004 0:00:00,12/30/1899 6:00:00,10.90,10.80,10.90,102.40,102.20,102.60,4.70,5.50
1040,2/13/2004 0:00:00,12/30/1899 7:00:00,10.90,10.80,10.90,102.50,102.20,102.60,4.70,5.50
1041,2/13/2004 0:00:00,12/30/1899 8:00:00,11.00,10.90,11.30,102.50,102.20,102.60,4.70,5.50
1042,2/13/2004 0:00:00,12/30/1899 9:00:00,11.30,11.00,11.70,102.40,102.20,102.60,4.70,5.40
1043,2/13/2004 0:00:00,12/30/1899 10:00:00,11.50,11.30,11.80,102.70,102.40,103.20,5.00,5.20
1044,2/13/2004 0:00:00,12/30/1899 11:00:00,11.90,11.70,12.20,103.70,103.00,104.20,5.30,5.20
1045,2/13/2004 0:00:00,12/30/1899 12:00:00,12.10,12.00,12.30,104.60,104.00,105.00,5.50,5.20
1046,2/13/2004 0:00:00,12/30/1899 13:00:00,12.20,12.00,12.50,105.10,104.80,105.30,5.50,5.10
1047,2/13/2004 0:00:00,12/30/1899 14:00:00,12.10,11.80,12.70,105.20,105.00,105.30,5.60,5.10
1048,2/13/2004 0:00:00,12/30/1899 15:00:00,11.90,11.60,12.30,105.20,105.00,105.30,5.30,5.20
1049,2/13/2004 0:00:00,12/30/1899 16:00:00,11.40,11.20,11.80,104.70,104.20,105.20,5.00,5.20
1050,2/13/2004 0:00:00,12/30/1899 17:00:00,11.10,10.90,11.30,103.90,103.50,104.50,4.90,5.20
1051,2/13/2004 0:00:00,12/30/1899 18:00:00,10.90,10.70,11.00,103.40,103.20,103.70,4.90,5.20
1052,2/13/2004 0:00:00,12/30/1899 19:00:00,10.80,10.60,11.00,102.90,102.70,103.40,4.90,5.40
1053,2/13/2004 0:00:00,12/30/1899 20:00:00,10.70,10.60,10.90,102.70,102.60,102.70,4.80,5.40
1054,2/13/2004 0:00:00,12/30/1899 21:00:00,10.90,10.70,11.30,102.60,102.40,102.70,4.70,5.50
1055,2/13/2004 0:00:00,12/30/1899 22:00:00,11.00,10.90,11.20,102.60,102.40,102.60,4.70,5.40
1056,2/13/2004 0:00:00,12/30/1899 23:00:00,11.20,10.90,11.70,102.50,102.40,102.70,4.70,5.50
1057,2/14/2004 0:00:00,12/30/1899 0:00:00,11.20,10.90,11.60,102.50,102.20,102.60,4.70,5.50
1058,2/14/2004 0:00:00,12/30/1899 1:00:00,11.00,10.70,11.30,102.40,102.20,102.60,4.70,5.50
1059,2/14/2004 0:00:00,12/30/1899 2:00:00,11.10,10.80,11.50,102.20,102.10,102.40,4.70,5.50
1060,2/14/2004 0:00:00,12/30/1899 3:00:00,11.00,10.80,11.50,102.30,102.10,102.40,4.70,5.50
1061,2/14/2004 0:00:00,12/30/1899 4:00:00,10.90,10.80,11.20,102.20,102.10,102.40,4.70,5.50
1062,2/14/2004 0:00:00,12/30/1899 5:00:00,11.00,10.80,11.40,102.40,102.20,102.40,4.60,5.50
1063,2/14/2004 0:00:00,12/30/1899 6:00:00,11.00,10.80,11.90,102.40,102.20,102.40,4.60,5.50
1064,2/14/2004 0:00:00,12/30/1899 7:00:00,11.00,10.80,11.40,102.40,102.20,102.40,4.70,5.50
1065,2/14/2004 0:00:00,12/30/1899 8:00:00,11.20,10.90,11.70,102.30,102.10,102.40,4.70,5.50
1066,2/14/2004 0:00:00,12/30/1899 9:00:00,11.40,11.00,11.90,102.30,102.10,102.60,4.70,5.40
1067,2/14/2004 0:00:00,12/30/1899 10:00:00,11.60,11.30,11.90,102.70,102.40,103.40,5.00,5.20
1068,2/14/2004 0:00:00,12/30/1899 11:00:00,12.00,11.70,12.30,103.90,103.20,104.50,5.30,5.20
1069,2/14/2004 0:00:00,12/30/1899 12:00:00,12.10,11.90,12.40,105.00,96.20,105.30,5.40,5.20
1070,2/14/2004 0:00:00,12/30/1899 13:00:00,12.10,11.90,12.40,105.30,105.20,105.50,5.30,5.10
1071,2/14/2004 0:00:00,12/30/1899 14:00:00,12.00,11.90,12.10,105.30,105.20,105.30,5.30,5.10
1072,2/14/2004 0:00:00,12/30/1899 15:00:00,11.90,11.70,12.10,105.20,105.00,105.40,5.20,5.20
1073,2/14/2004 0:00:00,12/30/1899 16:00:00,11.70,11.40,11.90,105.10,105.00,105.40,5.10,5.20
1074,2/14/2004 0:00:00,12/30/1899 17:00:00,11.30,11.10,11.50,104.60,104.20,105.00,5.00,5.20
1075,2/14/2004 0:00:00,12/30/1899 18:00:00,10.90,10.60,11.20,103.70,103.20,104.20,5.00,5.20
1076,2/14/2004 0:00:00,12/30/1899 19:00:00,10.60,10.50,10.70,103.00,102.70,103.20,5.00,5.20
1077,2/14/2004 0:00:00,12/30/1899 20:00:00,10.50,10.40,10.70,102.70,102.60,102.90,5.00,5.20
1078,2/14/2004 0:00:00,12/30/1899 21:00:00,10.50,10.40,10.90,102.70,102.60,102.70,5.00,5.20
1079,2/14/2004 0:00:00,12/30/1899 22:00:00,10.60,10.40,10.70,102.60,102.40,102.70,4.90,5.20
1080,2/14/2004 0:00:00,12/30/1899 23:00:00,10.60,10.40,10.90,102.60,102.40,102.70,5.00,5.20
1081,2/15/2004 0:00:00,12/30/1899 0:00:00,10.50,10.40,10.60,102.60,102.40,102.70,4.90,5.20
1082,2/15/2004 0:00:00,12/30/1899 1:00:00,10.50,10.40,10.70,102.60,102.40,102.60,4.90,5.20
1083,2/15/2004 0:00:00,12/30/1899 2:00:00,10.60,10.50,10.70,102.60,102.60,102.70,4.90,5.20
1084,2/15/2004 0:00:00,12/30/1899 3:00:00,10.60,10.50,10.80,102.60,102.40,102.60,4.90,5.20
1085,2/15/2004 0:00:00,12/30/1899 4:00:00,10.60,10.50,10.70,102.60,102.40,102.70,4.90,5.20
1086,2/15/2004 0:00:00,12/30/1899 5:00:00,10.60,10.50,10.70,102.60,102.40,102.70,4.90,5.20
1087,2/15/2004 0:00:00,12/30/1899 6:00:00,10.60,10.50,10.70,102.60,102.40,102.70,4.90,5.20
1088,2/15/2004 0:00:00,12/30/1899 7:00:00,10.60,10.50,10.90,102.60,102.40,102.70,5.00,5.20
1089,2/15/2004 0:00:00,12/30/1899 8:00:00,10.60,10.50,10.80,102.60,102.40,102.70,5.00,5.20
1090,2/15/2004 0:00:00,12/30/1899 9:00:00,11.00,10.70,11.20,102.60,102.40,102.70,5.00,5.20
1091,2/15/2004 0:00:00,12/30/1899 10:00:00,11.40,11.10,11.70,102.90,102.60,103.40,5.10,5.20
1092,2/15/2004 0:00:00,12/30/1899 11:00:00,11.60,11.50,11.80,103.60,103.20,103.90,5.10,5.20
1093,2/15/2004 0:00:00,12/30/1899 12:00:00,11.70,10.40,12.00,103.80,88.70,104.00,5.10,5.20
1094,2/15/2004 0:00:00,12/30/1899 13:00:00,11.70,10.50,12.20,103.30,88.50,104.20,5.10,5.20
1095,2/15/2004 0:00:00,12/30/1899 14:00:00,11.70,10.50,12.20,103.60,81.20,104.10,5.10,5.20
1096,2/15/2004 0:00:00,12/30/1899 15:00:00,11.80,11.70,11.90,103.90,103.90,103.90,5.10,5.20
1097,2/15/2004 0:00:00,12/30/1899 16:00:00,11.40,11.10,11.80,103.70,103.20,103.90,5.00,5.20
1098,2/15/2004 0:00:00,12/30/1899 17:00:00,11.30,10.90,11.50,103.30,102.90,103.40,5.00,5.20
1099,2/15/2004 0:00:00,12/30/1899 18:00:00,10.80,10.60,11.00,102.60,102.20,103.10,4.90,5.20
1100,2/15/2004 0:00:00,12/30/1899 19:00:00,10.60,10.40,10.70,102.00,101.70,102.40,4.90,5.20
1101,2/15/2004 0:00:00,12/30/1899 20:00:00,10.50,10.40,10.70,101.80,101.60,101.90,4.90,5.20
1102,2/15/2004 0:00:00,12/30/1899 21:00:00,10.60,10.40,10.70,101.70,101.60,101.90,4.90,5.20
1103,2/15/2004 0:00:00,12/30/1899 22:00:00,10.60,10.50,10.70,101.70,101.40,101.90,5.00,5.20
1104,2/15/2004 0:00:00,12/30/1899 23:00:00,10.60,10.50,10.70,101.70,101.40,101.70,5.00,5.20
1105,2/16/2004 0:00:00,12/30/1899 0:00:00,10.50,10.40,10.70,101.70,101.60,101.90,5.00,5.20
1106,2/16/2004 0:00:00,12/30/1899 1:00:00,10.50,10.40,10.80,101.70,101.40,101.70,5.00,5.20
1107,2/16/2004 0:00:00,12/30/1899 2:00:00,10.50,10.40,10.70,101.60,101.40,101.70,5.00,5.20
1108,2/16/2004 0:00:00,12/30/1899 3:00:00,10.50,10.50,10.70,101.60,101.40,101.60,5.00,5.40
1109,2/16/2004 0:00:00,12/30/1899 4:00:00,10.50,10.40,10.70,101.60,101.40,101.70,5.00,5.20
1110,2/16/2004 0:00:00,12/30/1899 5:00:00,10.50,10.40,10.70,101.60,101.40,101.60,5.00,5.20
1111,2/16/2004 0:00:00,12/30/1899 6:00:00,10.50,10.40,10.80,101.60,100.00,101.60,5.00,5.20
1112,2/16/2004 0:00:00,12/30/1899 7:00:00,10.50,10.40,10.60,101.60,101.40,101.60,5.00,5.20
1113,2/16/2004 0:00:00,12/30/1899 8:00:00,10.60,10.50,10.80,101.60,101.40,101.60,5.00,5.20
1114,2/16/2004 0:00:00,12/30/1899 9:00:00,11.00,10.70,11.30,101.50,101.40,101.70,5.10,5.20
1115,2/16/2004 0:00:00,12/30/1899 10:00:00,11.40,11.20,11.70,102.10,101.60,102.60,5.10,5.20
1116,2/16/2004 0:00:00,12/30/1899 11:00:00,11.70,11.50,11.80,103.00,102.50,103.50,5.20,5.20
1117,2/16/2004 0:00:00,12/30/1899 12:00:00,12.00,11.70,12.40,103.70,103.20,104.30,5.40,5.10
1118,2/16/2004 0:00:00,12/30/1899 13:00:00,12.10,11.90,12.40,104.30,104.00,104.70,5.40,5.20
1119,2/16/2004 0:00:00,12/30/1899 14:00:00,12.00,11.70,12.60,104.50,104.50,104.70,5.40,5.10
1120,2/16/2004 0:00:00,12/30/1899 15:00:00,12.00,11.00,12.20,104.60,99.80,104.70,5.40,5.10
1121,2/16/2004 0:00:00,12/30/1899 16:00:00,11.70,11.50,11.90,104.50,104.00,104.70,5.30,5.10
1122,2/16/2004 0:00:00,12/30/1899 17:00:00,11.30,11.00,11.50,103.80,103.40,104.30,5.10,5.20
1123,2/16/2004 0:00:00,12/30/1899 18:00:00,10.70,10.40,11.10,103.20,81.00,103.70,5.00,5.20
1124,2/16/2004 0:00:00,12/30/1899 19:00:00,10.40,10.40,10.60,102.40,102.10,102.70,5.00,5.20
1125,2/16/2004 0:00:00,12/30/1899 20:00:00,10.40,10.40,10.50,101.90,101.70,102.20,5.00,5.20
1126,2/16/2004 0:00:00,12/30/1899 21:00:00,10.40,10.40,10.50,101.70,101.60,101.90,5.00,5.20
1127,2/16/2004 0:00:00,12/30/1899 22:00:00,10.40,10.30,10.50,101.60,101.40,101.90,4.90,5.20
1128,2/16/2004 0:00:00,12/30/1899 23:00:00,10.40,10.40,10.70,101.40,101.30,101.60,4.90,5.20
1129,2/17/2004 0:00:00,12/30/1899 0:00:00,10.40,10.40,10.50,101.30,101.10,101.40,5.00,5.20
1130,2/17/2004 0:00:00,12/30/1899 1:00:00,10.40,10.30,10.60,101.30,101.10,101.40,5.00,5.20
1131,2/17/2004 0:00:00,12/30/1899 2:00:00,10.40,10.30,10.50,101.30,101.10,101.40,5.00,5.20
1132,2/17/2004 0:00:00,12/30/1899 3:00:00,10.40,10.40,10.60,101.30,101.10,101.30,5.00,5.20
1133,2/17/2004 0:00:00,12/30/1899 4:00:00,10.40,10.30,10.60,101.30,101.10,101.40,5.00,5.20
1134,2/17/2004 0:00:00,12/30/1899 5:00:00,10.40,10.40,10.50,101.20,101.10,101.40,4.90,5.20
1135,2/17/2004 0:00:00,12/30/1899 6:00:00,10.40,10.40,10.60,101.10,100.90,101.30,4.90,5.20
1136,2/17/2004 0:00:00,12/30/1899 7:00:00,10.40,10.30,10.50,101.20,100.90,101.30,5.00,5.20
1137,2/17/2004 0:00:00,12/30/1899 8:00:00,10.40,10.40,10.60,101.00,100.90,101.30,5.00,5.20
1138,2/17/2004 0:00:00,12/30/1899 9:00:00,10.60,10.40,10.80,100.90,100.80,101.10,4.90,5.20
1139,2/17/2004 0:00:00,12/30/1899 10:00:00,10.90,10.80,11.10,100.90,100.80,101.10,4.90,5.10
1140,2/17/2004 0:00:00,12/30/1899 11:00:00,11.20,11.00,11.30,100.90,100.90,101.10,5.00,5.20
1141,2/17/2004 0:00:00,12/30/1899 12:00:00,11.20,11.00,11.40,101.10,100.90,101.40,5.20,5.10
1142,2/17/2004 0:00:00,12/30/1899 13:00:00,11.30,11.30,11.40,101.60,101.40,101.90,5.20,5.20
1143,2/17/2004 0:00:00,12/30/1899 14:00:00,11.60,11.00,11.90,102.10,101.70,102.60,5.30,5.10
1144,2/17/2004 0:00:00,12/30/1899 15:00:00,11.40,11.30,11.70,102.60,102.40,102.70,5.20,5.10
1145,2/17/2004 0:00:00,12/30/1899 16:00:00,11.30,11.20,11.40,102.50,102.20,102.60,5.30,5.10
1146,2/17/2004 0:00:00,12/30/1899 17:00:00,10.90,10.70,11.30,102.40,102.20,102.60,5.20,5.20
1147,2/17/2004 0:00:00,12/30/1899 18:00:00,10.60,10.40,10.80,102.20,102.10,102.40,5.10,5.10
1148,2/17/2004 0:00:00,12/30/1899 19:00:00,10.40,10.20,10.40,101.80,101.60,102.10,5.10,5.20
1149,2/17/2004 0:00:00,12/30/1899 20:00:00,10.40,10.30,10.50,101.50,101.30,101.70,5.10,5.20
1150,2/17/2004 0:00:00,12/30/1899 21:00:00,10.40,10.30,10.50,101.40,101.30,101.40,5.10,5.10
1151,2/17/2004 0:00:00,12/30/1899 22:00:00,10.40,10.20,10.40,101.40,101.30,101.40,5.10,5.10
1152,2/17/2004 0:00:00,12/30/1899 23:00:00,10.40,10.30,10.40,101.40,101.30,101.40,5.10,5.10
1153,2/18/2004 0:00:00,12/30/1899 0:00:00,10.40,10.30,10.50,101.40,101.30,101.40,5.10,5.20
1154,2/18/2004 0:00:00,12/30/1899 1:00:00,10.40,10.30,10.40,101.40,101.30,101.60,5.10,5.20
1155,2/18/2004 0:00:00,12/30/1899 2:00:00,10.40,10.30,10.40,101.50,101.30,101.60,5.10,5.10
1156,2/18/2004 0:00:00,12/30/1899 3:00:00,10.40,10.30,10.50,101.40,101.40,101.60,5.10,5.10
1157,2/18/2004 0:00:00,12/30/1899 4:00:00,10.40,10.30,10.40,101.40,101.30,101.60,5.10,5.10
1158,2/18/2004 0:00:00,12/30/1899 5:00:00,10.30,10.20,10.40,101.60,101.40,101.60,5.10,5.20
1159,2/18/2004 0:00:00,12/30/1899 6:00:00,10.30,10.20,10.40,101.60,101.40,101.80,5.10,5.10
1160,2/18/2004 0:00:00,12/30/1899 7:00:00,10.30,10.20,10.40,101.70,101.40,101.80,5.10,5.20
1161,2/18/2004 0:00:00,12/30/1899 8:00:00,10.40,10.30,10.40,101.80,101.40,101.80,5.10,5.10
1162,2/18/2004 0:00:00,12/30/1899 9:00:00,10.60,10.40,10.80,101.80,101.60,101.90,5.00,5.20
1163,2/18/2004 0:00:00,12/30/1899 10:00:00,10.80,10.40,11.80,101.90,101.70,102.10,5.10,5.10
1164,2/18/2004 0:00:00,12/30/1899 11:00:00,10.80,10.60,10.90,102.10,102.10,102.40,5.10,5.10
1165,2/18/2004 0:00:00,12/30/1899 12:00:00,11.00,10.80,11.20,102.30,102.10,102.40,5.30,5.20
1166,2/18/2004 0:00:00,12/30/1899 13:00:00,11.20,10.90,11.40,102.60,102.40,102.90,5.50,5.10
1167,2/18/2004 0:00:00,12/30/1899 14:00:00,11.30,11.20,11.60,103.10,102.70,104.10,5.50,5.10
1168,2/18/2004 0:00:00,12/30/1899 15:00:00,11.10,10.90,11.30,103.90,103.60,104.10,5.40,5.10
1169,2/18/2004 0:00:00,12/30/1899 16:00:00,10.90,10.70,11.10,103.60,103.40,103.70,5.30,5.10
1170,2/18/2004 0:00:00,12/30/1899 17:00:00,10.40,10.10,10.80,103.20,102.90,103.60,5.20,5.10
1171,2/18/2004 0:00:00,12/30/1899 18:00:00,10.00,9.80,10.20,102.60,102.30,103.10,5.10,5.20
1172,2/18/2004 0:00:00,12/30/1899 19:00:00,9.90,9.80,10.00,102.20,101.90,102.40,5.20,5.20
1173,2/18/2004 0:00:00,12/30/1899 20:00:00,9.90,9.80,10.10,101.90,101.60,102.10,5.20,5.20
1174,2/18/2004 0:00:00,12/30/1899 21:00:00,9.90,9.70,10.00,101.80,101.60,101.90,5.20,5.20
1175,2/18/2004 0:00:00,12/30/1899 22:00:00,9.90,9.70,10.00,101.80,101.60,101.80,5.10,5.20
1176,2/18/2004 0:00:00,12/30/1899 23:00:00,9.90,9.70,10.00,102.00,101.60,102.30,5.10,5.20
1177,2/19/2004 0:00:00,12/30/1899 0:00:00,9.90,9.70,10.00,101.90,101.80,102.10,5.10,5.20
1178,2/19/2004 0:00:00,12/30/1899 1:00:00,9.90,9.70,10.00,101.80,101.80,102.10,5.20,5.20
1179,2/19/2004 0:00:00,12/30/1899 2:00:00,9.80,9.70,10.10,101.80,101.60,101.90,5.20,5.20
1180,2/19/2004 0:00:00,12/30/1899 3:00:00,9.80,9.70,9.90,101.80,101.60,101.90,5.30,5.10
1181,2/19/2004 0:00:00,12/30/1899 4:00:00,9.80,9.70,10.00,101.80,80.20,101.90,5.20,5.10
1182,2/19/2004 0:00:00,12/30/1899 5:00:00,9.90,9.70,10.00,101.80,101.80,101.90,5.20,5.20
1183,2/19/2004 0:00:00,12/30/1899 6:00:00,9.90,9.70,10.00,101.90,101.60,102.10,5.20,5.10
1184,2/19/2004 0:00:00,12/30/1899 7:00:00,9.90,9.80,10.00,102.10,101.90,102.10,5.10,5.10
1185,2/19/2004 0:00:00,12/30/1899 8:00:00,10.00,9.80,10.20,101.90,101.80,102.10,5.10,5.20
1186,2/19/2004 0:00:00,12/30/1899 9:00:00,10.30,10.10,10.60,101.90,101.80,102.30,5.10,5.10
1187,2/19/2004 0:00:00,12/30/1899 10:00:00,10.90,10.50,11.30,103.00,102.10,103.60,5.20,5.10
1188,2/19/2004 0:00:00,12/30/1899 11:00:00,11.30,11.10,11.50,104.20,103.40,105.00,5.50,5.10
1189,2/19/2004 0:00:00,12/30/1899 12:00:00,11.50,11.20,12.50,105.40,104.20,105.70,5.60,5.10
1190,2/19/2004 0:00:00,12/30/1899 13:00:00,11.60,11.40,11.70,105.70,105.50,105.90,5.60,5.10
1191,2/19/2004 0:00:00,12/30/1899 14:00:00,11.60,11.40,12.00,105.90,105.70,106.00,5.70,5.10
1192,2/19/2004 0:00:00,12/30/1899 15:00:00,11.30,10.90,12.00,105.80,105.30,106.00,5.30,5.10
1193,2/19/2004 0:00:00,12/30/1899 16:00:00,10.80,10.50,11.00,105.10,104.50,105.50,5.10,5.20
1194,2/19/2004 0:00:00,12/30/1899 17:00:00,10.40,10.30,10.60,104.00,79.80,104.70,5.00,5.20
1195,2/19/2004 0:00:00,12/30/1899 18:00:00,10.20,10.00,10.40,103.50,89.20,103.70,4.90,5.20
1196,2/19/2004 0:00:00,12/30/1899 19:00:00,10.00,9.90,10.10,102.90,102.60,103.20,4.90,5.20
1197,2/19/2004 0:00:00,12/30/1899 20:00:00,10.00,9.90,10.10,102.40,102.10,102.70,4.90,5.20
1198,2/19/2004 0:00:00,12/30/1899 21:00:00,10.00,10.00,10.10,102.20,101.90,102.20,4.90,5.20
1199,2/19/2004 0:00:00,12/30/1899 22:00:00,10.00,10.00,10.10,102.00,101.90,102.20,4.90,5.20
1200,2/19/2004 0:00:00,12/30/1899 23:00:00,10.00,10.00,10.10,101.90,101.90,102.10,5.00,5.20
1201,2/20/2004 0:00:00,12/30/1899 0:00:00,10.00,10.00,10.10,101.90,77.50,102.10,4.90,5.20
1202,2/20/2004 0:00:00,12/30/1899 1:00:00,10.00,10.00,10.10,102.00,101.70,102.10,5.00,5.20
1203,2/20/2004 0:00:00,12/30/1899 2:00:00,10.00,10.00,10.10,102.10,101.90,102.10,5.00,5.20
1204,2/20/2004 0:00:00,12/30/1899 3:00:00,10.00,10.00,10.10,102.10,101.90,102.10,4.90,5.20
1205,2/20/2004 0:00:00,12/30/1899 4:00:00,10.00,9.90,10.10,102.10,101.90,102.10,5.00,5.20
1206,2/20/2004 0:00:00,12/30/1899 5:00:00,10.00,9.90,10.10,102.10,101.70,102.10,5.00,5.20
1207,2/20/2004 0:00:00,12/30/1899 6:00:00,10.00,9.90,10.10,102.10,101.70,102.10,5.00,5.20
1208,2/20/2004 0:00:00,12/30/1899 7:00:00,10.00,9.90,10.10,102.10,101.90,102.10,5.00,5.20
1209,2/20/2004 0:00:00,12/30/1899 8:00:00,10.10,9.70,10.40,102.10,101.90,102.10,5.00,5.20
1210,2/20/2004 0:00:00,12/30/1899 9:00:00,10.50,10.20,10.80,102.40,101.90,103.10,5.10,5.20
1211,2/20/2004 0:00:00,12/30/1899 10:00:00,10.80,10.70,11.10,103.60,102.90,104.00,5.10,5.20
1212,2/20/2004 0:00:00,12/30/1899 11:00:00,11.10,10.90,11.50,104.40,104.00,104.70,5.20,5.20
1213,2/20/2004 0:00:00,12/30/1899 12:00:00,11.30,11.30,11.40,104.90,104.50,104.90,5.30,5.20
1214,2/20/2004 0:00:00,12/30/1899 13:00:00,11.30,11.20,11.30,104.90,104.70,105.00,5.30,5.20
1215,2/20/2004 0:00:00,12/30/1899 14:00:00,11.30,11.20,11.50,105.00,104.70,105.00,5.20,5.20
1216,2/20/2004 0:00:00,12/30/1899 15:00:00,11.30,11.10,11.50,104.90,104.70,105.00,5.20,5.20
1217,2/20/2004 0:00:00,12/30/1899 16:00:00,11.20,11.00,11.40,104.90,104.70,105.00,5.10,5.20
1218,2/20/2004 0:00:00,12/30/1899 17:00:00,10.90,10.60,11.10,104.60,104.20,104.90,5.00,5.20
1219,2/20/2004 0:00:00,12/30/1899 18:00:00,10.30,10.00,10.70,103.90,93.10,104.50,4.90,5.20
1220,2/20/2004 0:00:00,12/30/1899 19:00:00,10.00,9.90,10.10,103.10,102.70,103.40,4.80,5.20
1221,2/20/2004 0:00:00,12/30/1899 20:00:00,10.00,9.90,10.10,102.60,102.20,102.90,4.70,5.40
1222,2/20/2004 0:00:00,12/30/1899 21:00:00,10.00,9.90,10.10,102.40,102.20,102.40,4.70,5.40
1223,2/20/2004 0:00:00,12/30/1899 22:00:00,10.00,9.90,10.30,102.20,102.10,102.40,4.70,5.40
1224,2/20/2004 0:00:00,12/30/1899 23:00:00,10.10,10.00,10.20,102.20,102.10,102.40,4.70,5.40
1225,2/21/2004 0:00:00,12/30/1899 0:00:00,10.10,10.00,10.20,102.20,102.10,102.40,4.70,5.40
1226,2/21/2004 0:00:00,12/30/1899 1:00:00,10.10,10.00,10.20,102.10,101.90,102.20,4.70,5.50
1227,2/21/2004 0:00:00,12/30/1899 2:00:00,10.00,10.00,10.20,102.20,101.90,102.20,4.70,5.50
1228,2/21/2004 0:00:00,12/30/1899 3:00:00,10.10,10.00,10.20,102.20,102.10,102.40,4.70,5.50
1229,2/21/2004 0:00:00,12/30/1899 4:00:00,10.00,10.00,10.20,102.30,102.10,102.40,4.60,5.50
1230,2/21/2004 0:00:00,12/30/1899 5:00:00,10.00,10.00,10.30,102.30,102.10,102.40,4.60,5.50
1231,2/21/2004 0:00:00,12/30/1899 6:00:00,10.10,10.00,10.30,102.30,102.30,102.40,4.70,5.50
1232,2/21/2004 0:00:00,12/30/1899 7:00:00,10.00,10.00,10.30,102.30,102.30,102.60,4.60,5.50
1233,2/21/2004 0:00:00,12/30/1899 8:00:00,10.20,10.00,10.40,102.30,102.10,102.40,4.60,5.50
1234,2/21/2004 0:00:00,12/30/1899 9:00:00,10.50,10.30,10.70,102.50,102.30,102.70,4.70,5.40
1235,2/21/2004 0:00:00,12/30/1899 10:00:00,10.80,9.20,11.10,103.10,102.70,103.60,5.00,5.20
1236,2/21/2004 0:00:00,12/30/1899 11:00:00,11.10,10.90,11.70,104.20,103.60,104.90,5.30,5.20
1237,2/21/2004 0:00:00,12/30/1899 12:00:00,11.60,11.20,11.80,105.20,104.70,105.70,5.50,5.20
1238,2/21/2004 0:00:00,12/30/1899 13:00:00,11.70,10.90,11.90,105.80,97.20,106.10,5.50,5.10
1239,2/21/2004 0:00:00,12/30/1899 14:00:00,11.70,11.60,11.90,106.00,87.70,106.20,5.50,5.10
1240,2/21/2004 0:00:00,12/30/1899 15:00:00,11.50,11.00,12.00,106.00,88.10,106.20,5.40,5.20
1241,2/21/2004 0:00:00,12/30/1899 16:00:00,10.80,10.40,11.30,105.70,105.10,106.10,5.10,5.20
1242,2/21/2004 0:00:00,12/30/1899 17:00:00,10.40,10.20,10.60,104.70,104.20,105.20,5.00,5.20
1243,2/21/2004 0:00:00,12/30/1899 18:00:00,10.20,9.90,10.40,104.10,103.70,104.20,4.90,5.20
1244,2/21/2004 0:00:00,12/30/1899 19:00:00,9.90,9.80,10.00,103.40,102.90,103.90,4.80,5.40
1245,2/21/2004 0:00:00,12/30/1899 20:00:00,9.80,9.80,10.00,102.90,102.70,103.30,4.80,5.40
1246,2/21/2004 0:00:00,12/30/1899 21:00:00,10.00,9.80,10.00,102.80,83.60,102.90,4.70,5.40
1247,2/21/2004 0:00:00,12/30/1899 22:00:00,10.00,9.80,10.00,102.70,102.40,102.80,4.70,5.50
1248,2/21/2004 0:00:00,12/30/1899 23:00:00,10.00,9.90,10.20,102.50,102.40,102.80,4.70,5.50
1249,2/22/2004 0:00:00,12/30/1899 0:00:00,10.00,10.00,10.20,102.40,102.30,102.60,4.60,5.50
1250,2/22/2004 0:00:00,12/30/1899 1:00:00,10.00,10.00,10.10,102.40,102.30,102.60,4.60,5.50
1251,2/22/2004 0:00:00,12/30/1899 2:00:00,10.00,10.00,10.10,102.30,102.30,102.40,4.70,5.50
1252,2/22/2004 0:00:00,12/30/1899 3:00:00,10.00,10.00,10.10,102.30,102.30,102.60,4.60,5.50
1253,2/22/2004 0:00:00,12/30/1899 4:00:00,10.00,10.00,10.20,102.30,102.30,102.60,4.60,5.50
1254,2/22/2004 0:00:00,12/30/1899 5:00:00,10.00,10.00,10.30,102.30,102.30,102.40,4.60,5.50
1255,2/22/2004 0:00:00,12/30/1899 6:00:00,10.00,10.00,10.20,102.30,102.30,102.40,4.60,5.50
1256,2/22/2004 0:00:00,12/30/1899 7:00:00,10.00,10.00,10.20,102.30,102.30,102.40,4.60,5.50
1257,2/22/2004 0:00:00,12/30/1899 8:00:00,10.10,10.00,10.30,102.30,102.30,102.40,4.60,5.50
1258,2/22/2004 0:00:00,12/30/1899 9:00:00,10.40,10.20,10.60,102.50,102.30,102.70,4.70,5.40
1259,2/22/2004 0:00:00,12/30/1899 10:00:00,10.70,10.40,10.90,103.00,102.60,103.60,5.00,5.20
1260,2/22/2004 0:00:00,12/30/1899 11:00:00,11.00,10.90,11.30,104.30,103.60,104.90,5.30,5.20
1261,2/22/2004 0:00:00,12/30/1899 12:00:00,11.50,11.20,11.70,105.30,104.90,105.70,5.40,5.20
1262,2/22/2004 0:00:00,12/30/1899 13:00:00,11.60,11.50,12.90,105.70,105.50,105.90,5.60,5.20
1263,2/22/2004 0:00:00,12/30/1899 14:00:00,11.80,11.60,12.00,105.90,105.70,105.90,5.60,5.10
1264,2/22/2004 0:00:00,12/30/1899 15:00:00,11.60,11.00,12.00,105.80,105.60,106.10,5.40,5.20
1265,2/22/2004 0:00:00,12/30/1899 16:00:00,10.80,10.40,11.30,105.50,105.10,105.70,5.10,5.20
1266,2/22/2004 0:00:00,12/30/1899 17:00:00,10.30,10.10,10.50,104.50,103.90,105.20,4.90,5.20
1267,2/22/2004 0:00:00,12/30/1899 18:00:00,10.10,9.90,10.40,103.60,103.20,104.10,4.90,5.20
1268,2/22/2004 0:00:00,12/30/1899 19:00:00,9.80,9.70,10.00,103.00,102.80,103.40,4.90,5.20
1269,2/22/2004 0:00:00,12/30/1899 20:00:00,9.80,9.60,9.90,102.80,102.60,102.90,4.80,5.20
1270,2/22/2004 0:00:00,12/30/1899 21:00:00,9.80,9.70,10.00,102.80,97.90,102.90,4.80,5.40
1271,2/22/2004 0:00:00,12/30/1899 22:00:00,9.80,9.70,10.00,102.70,102.40,102.80,4.70,5.40
1272,2/22/2004 0:00:00,12/30/1899 23:00:00,9.90,9.70,10.00,102.50,102.40,102.80,4.70,5.40
1273,2/23/2004 0:00:00,12/30/1899 0:00:00,9.80,9.70,10.00,102.60,101.90,102.80,4.80,5.40
1274,2/23/2004 0:00:00,12/30/1899 1:00:00,9.80,9.70,10.00,102.50,102.40,102.60,4.80,5.50
1275,2/23/2004 0:00:00,12/30/1899 2:00:00,9.90,9.70,10.00,102.50,102.30,102.60,4.70,5.40
1276,2/23/2004 0:00:00,12/30/1899 3:00:00,9.90,9.70,10.20,102.50,102.30,102.60,4.80,5.40
1277,2/23/2004 0:00:00,12/30/1899 4:00:00,9.80,9.70,10.00,102.50,102.30,102.60,4.80,5.40
1278,2/23/2004 0:00:00,12/30/1899 5:00:00,9.80,9.70,10.00,102.50,102.40,102.60,4.80,5.40
1279,2/23/2004 0:00:00,12/30/1899 6:00:00,9.80,9.70,10.00,102.40,85.30,102.60,4.80,5.40
1280,2/23/2004 0:00:00,12/30/1899 7:00:00,9.80,9.70,10.10,102.40,102.30,102.60,4.90,5.40
1281,2/23/2004 0:00:00,12/30/1899 8:00:00,9.90,9.80,10.20,102.40,102.30,102.60,4.90,5.40
1282,2/23/2004 0:00:00,12/30/1899 9:00:00,10.50,10.00,10.80,102.50,102.30,102.70,5.00,5.40
1283,2/23/2004 0:00:00,12/30/1899 10:00:00,10.90,10.70,11.10,103.10,102.70,103.40,5.10,5.20
1284,2/23/2004 0:00:00,12/30/1899 11:00:00,11.20,11.00,11.40,104.00,103.40,104.60,5.20,5.20
1285,2/23/2004 0:00:00,12/30/1899 12:00:00,11.40,11.30,11.70,104.70,104.20,105.00,5.30,5.20
1286,2/23/2004 0:00:00,12/30/1899 13:00:00,11.30,11.10,11.60,105.00,85.40,105.20,5.30,5.20
1287,2/23/2004 0:00:00,12/30/1899 14:00:00,11.70,11.40,12.00,105.30,104.90,105.60,5.50,5.20
1288,2/23/2004 0:00:00,12/30/1899 15:00:00,11.90,11.20,14.10,105.60,105.40,105.90,5.50,5.10
1289,2/23/2004 0:00:00,12/30/1899 16:00:00,10.90,10.70,11.40,105.30,104.90,105.70,5.20,5.20
1290,2/23/2004 0:00:00,12/30/1899 17:00:00,10.50,10.10,10.80,104.60,103.90,105.10,5.00,5.20
1291,2/23/2004 0:00:00,12/30/1899 18:00:00,10.00,9.80,10.10,103.40,102.40,104.10,5.00,5.20
1292,2/23/2004 0:00:00,12/30/1899 19:00:00,9.70,9.60,10.00,102.90,102.60,103.30,4.90,5.20
1293,2/23/2004 0:00:00,12/30/1899 20:00:00,9.70,9.70,9.80,102.50,102.40,102.80,4.90,5.40
1294,2/23/2004 0:00:00,12/30/1899 21:00:00,9.80,9.70,9.90,102.40,102.10,102.60,4.90,5.40
1295,2/23/2004 0:00:00,12/30/1899 22:00:00,9.80,9.70,9.90,102.30,102.10,102.40,4.90,5.40
1296,2/23/2004 0:00:00,12/30/1899 23:00:00,9.80,9.70,9.90,102.20,102.10,102.40,4.90,5.40
1297,2/24/2004 0:00:00,12/30/1899 0:00:00,9.80,9.70,9.90,102.20,102.10,102.40,4.90,5.40
1298,2/24/2004 0:00:00,12/30/1899 1:00:00,9.80,9.70,9.90,102.30,102.10,102.40,4.80,5.40
1299,2/24/2004 0:00:00,12/30/1899 2:00:00,9.80,9.70,10.00,102.20,102.10,102.30,4.80,5.40
1300,2/24/2004 0:00:00,12/30/1899 3:00:00,9.90,9.80,10.00,102.30,101.90,102.30,4.70,5.50
1301,2/24/2004 0:00:00,12/30/1899 4:00:00,9.90,9.80,10.00,102.30,102.10,102.40,4.80,5.50
1302,2/24/2004 0:00:00,12/30/1899 5:00:00,9.90,9.80,10.00,102.30,102.10,102.30,4.70,5.50
1303,2/24/2004 0:00:00,12/30/1899 6:00:00,10.00,9.80,10.00,102.30,81.70,102.30,4.70,5.50
1304,2/24/2004 0:00:00,12/30/1899 7:00:00,10.00,9.80,10.00,102.20,101.90,102.30,4.70,5.50
1305,2/24/2004 0:00:00,12/30/1899 8:00:00,10.10,9.90,10.40,102.20,101.90,102.30,4.80,5.50
1306,2/24/2004 0:00:00,12/30/1899 9:00:00,10.60,10.30,10.90,102.30,102.10,102.80,4.90,5.40
1307,2/24/2004 0:00:00,12/30/1899 10:00:00,11.10,10.90,11.30,103.20,102.60,103.90,5.10,5.40
1308,2/24/2004 0:00:00,12/30/1899 11:00:00,11.40,11.20,11.90,104.50,103.90,105.00,5.40,5.20
1309,2/24/2004 0:00:00,12/30/1899 12:00:00,11.50,11.30,11.80,105.20,104.90,105.20,5.30,5.20
1310,2/24/2004 0:00:00,12/30/1899 13:00:00,11.80,10.90,12.20,105.20,84.20,105.40,5.60,5.20
1311,2/24/2004 0:00:00,12/30/1899 14:00:00,11.40,11.10,11.90,105.30,105.00,105.40,5.30,5.10
1312,2/24/2004 0:00:00,12/30/1899 15:00:00,11.10,10.70,11.30,105.00,104.70,105.20,5.20,5.10
1313,2/24/2004 0:00:00,12/30/1899 16:00:00,10.50,10.30,10.70,104.40,103.70,104.90,5.00,5.20
1314,2/24/2004 0:00:00,12/30/1899 17:00:00,10.30,10.00,10.60,103.30,102.70,103.90,4.90,5.20
1315,2/24/2004 0:00:00,12/30/1899 18:00:00,10.00,9.80,10.10,102.50,102.10,102.90,5.00,5.20
1316,2/24/2004 0:00:00,12/30/1899 19:00:00,9.70,9.60,9.80,101.90,101.80,102.30,5.00,5.20
1317,2/24/2004 0:00:00,12/30/1899 20:00:00,9.70,9.60,9.80,101.80,101.60,101.80,5.00,5.20
1318,2/24/2004 0:00:00,12/30/1899 21:00:00,9.70,9.60,9.80,101.80,101.40,101.80,5.00,5.20
1319,2/24/2004 0:00:00,12/30/1899 22:00:00,9.70,9.60,9.90,101.70,101.40,101.80,5.00,5.20
1320,2/24/2004 0:00:00,12/30/1899 23:00:00,9.70,9.70,9.90,101.60,101.40,101.80,5.00,5.20
1321,2/25/2004 0:00:00,12/30/1899 0:00:00,9.70,9.60,9.90,101.50,79.50,101.80,5.00,5.20
1322,2/25/2004 0:00:00,12/30/1899 1:00:00,9.80,9.70,9.90,101.50,101.40,101.80,4.90,5.20
1323,2/25/2004 0:00:00,12/30/1899 2:00:00,9.80,9.50,9.90,101.40,99.00,101.60,4.90,5.20
1324,2/25/2004 0:00:00,12/30/1899 3:00:00,9.80,9.60,10.00,101.40,79.30,101.60,5.00,5.20
1325,2/25/2004 0:00:00,12/30/1899 4:00:00,9.80,9.70,9.90,101.50,101.40,101.80,5.00,5.20
1326,2/25/2004 0:00:00,12/30/1899 5:00:00,9.80,9.70,10.00,101.50,79.40,101.80,5.00,5.20
1327,2/25/2004 0:00:00,12/30/1899 6:00:00,9.80,9.00,10.00,101.50,80.10,101.60,5.00,5.20
1328,2/25/2004 0:00:00,12/30/1899 7:00:00,9.80,9.70,9.90,101.40,101.30,101.60,5.00,5.20
1329,2/25/2004 0:00:00,12/30/1899 8:00:00,9.90,9.70,10.20,101.30,79.10,101.60,5.00,5.20
1330,2/25/2004 0:00:00,12/30/1899 9:00:00,10.40,10.10,10.70,101.80,101.40,102.20,5.00,5.20
1331,2/25/2004 0:00:00,12/30/1899 10:00:00,10.90,10.60,11.20,102.60,102.10,103.40,5.10,5.20
1332,2/25/2004 0:00:00,12/30/1899 11:00:00,11.10,10.80,11.30,103.50,103.20,103.70,5.10,5.20
1333,2/25/2004 0:00:00,12/30/1899 12:00:00,11.00,10.80,11.10,103.60,103.40,103.60,5.10,5.20
1334,2/25/2004 0:00:00,12/30/1899 13:00:00,11.00,10.90,11.30,103.60,103.40,103.70,5.20,5.20
1335,2/25/2004 0:00:00,12/30/1899 14:00:00,11.00,10.80,11.20,103.60,103.40,103.70,5.10,5.20
1336,2/25/2004 0:00:00,12/30/1899 15:00:00,11.00,10.80,11.30,103.60,103.40,103.70,5.20,5.10
1337,2/25/2004 0:00:00,12/30/1899 16:00:00,11.00,10.90,11.30,103.60,80.40,103.70,5.10,5.20
1338,2/25/2004 0:00:00,12/30/1899 17:00:00,10.90,10.50,11.10,103.60,103.60,103.90,5.10,5.20
1339,2/25/2004 0:00:00,12/30/1899 18:00:00,10.30,10.00,10.70,103.40,93.30,103.70,5.00,5.20
1340,2/25/2004 0:00:00,12/30/1899 19:00:00,9.80,9.70,10.00,102.80,102.40,103.20,5.00,5.20
1341,2/25/2004 0:00:00,12/30/1899 20:00:00,9.80,9.70,9.90,102.40,102.30,102.80,4.90,5.20
1342,2/25/2004 0:00:00,12/30/1899 21:00:00,9.80,9.70,10.00,102.30,100.00,102.40,4.90,5.20
1343,2/25/2004 0:00:00,12/30/1899 22:00:00,9.80,9.70,9.90,102.40,102.30,102.40,4.90,5.20
1344,2/25/2004 0:00:00,12/30/1899 23:00:00,9.80,9.70,9.90,102.40,102.30,102.60,4.90,5.20
1345,2/26/2004 0:00:00,12/30/1899 0:00:00,9.80,9.70,9.90,102.40,102.30,102.60,4.80,5.20
1346,2/26/2004 0:00:00,12/30/1899 1:00:00,9.80,9.70,9.90,102.40,102.30,102.40,4.90,5.20
1347,2/26/2004 0:00:00,12/30/1899 2:00:00,9.70,9.60,9.90,102.40,102.40,102.60,4.90,5.20
1348,2/26/2004 0:00:00,12/30/1899 3:00:00,9.70,9.60,9.80,102.50,102.40,102.80,5.00,5.20
1349,2/26/2004 0:00:00,12/30/1899 4:00:00,9.70,9.70,9.90,102.60,102.40,102.60,4.90,5.20
1350,2/26/2004 0:00:00,12/30/1899 5:00:00,9.70,9.60,9.80,102.60,102.40,102.80,4.90,5.20
1351,2/26/2004 0:00:00,12/30/1899 6:00:00,9.70,9.60,9.80,102.60,90.30,102.80,4.90,5.20
1352,2/26/2004 0:00:00,12/30/1899 7:00:00,9.70,9.60,9.80,102.60,102.40,102.80,4.90,5.20
1353,2/26/2004 0:00:00,12/30/1899 8:00:00,9.80,9.60,10.00,102.50,102.40,102.80,4.70,5.20
1354,2/26/2004 0:00:00,12/30/1899 9:00:00,10.00,9.80,10.20,102.40,102.30,102.60,4.70,5.20
1355,2/26/2004 0:00:00,12/30/1899 10:00:00,10.30,10.10,10.60,102.50,102.30,102.60,4.80,5.20
1356,2/26/2004 0:00:00,12/30/1899 11:00:00,10.60,10.50,10.80,102.70,102.60,102.90,4.90,5.20
1357,2/26/2004 0:00:00,12/30/1899 12:00:00,10.90,10.70,10.90,103.00,102.80,103.10,5.00,5.20
1358,2/26/2004 0:00:00,12/30/1899 13:00:00,10.80,10.70,10.90,103.00,102.90,103.30,4.90,5.20
1359,2/26/2004 0:00:00,12/30/1899 14:00:00,10.70,10.50,10.90,103.00,102.90,103.10,4.90,5.20
1360,2/26/2004 0:00:00,12/30/1899 15:00:00,10.60,10.40,10.90,103.00,102.90,103.30,4.80,5.20
1361,2/26/2004 0:00:00,12/30/1899 16:00:00,10.50,10.30,10.60,102.90,102.80,103.10,4.90,5.20
1362,2/26/2004 0:00:00,12/30/1899 17:00:00,10.30,10.10,10.40,102.80,102.60,102.90,4.90,5.20
1363,2/26/2004 0:00:00,12/30/1899 18:00:00,10.00,9.50,10.20,102.60,102.30,102.80,4.90,5.20
1364,2/26/2004 0:00:00,12/30/1899 19:00:00,9.60,9.30,9.80,102.20,102.10,102.60,5.00,5.20
1365,2/26/2004 0:00:00,12/30/1899 20:00:00,9.60,9.50,9.70,102.10,101.90,102.30,4.90,5.20
1366,2/26/2004 0:00:00,12/30/1899 21:00:00,9.60,9.50,9.70,102.00,101.80,102.10,5.00,5.20
1367,2/26/2004 0:00:00,12/30/1899 22:00:00,9.60,9.50,9.80,101.90,101.80,102.10,4.90,5.10
1368,2/26/2004 0:00:00,12/30/1899 23:00:00,9.70,9.60,9.80,101.70,101.60,101.90,5.00,5.20
1369,2/27/2004 0:00:00,12/30/1899 0:00:00,9.70,9.60,9.80,101.60,101.40,101.80,4.90,5.20
1370,2/27/2004 0:00:00,12/30/1899 1:00:00,9.70,9.60,9.90,101.60,101.30,101.80,5.00,5.20
1371,2/27/2004 0:00:00,12/30/1899 2:00:00,9.70,9.60,9.90,101.50,101.40,101.60,4.90,5.20
1372,2/27/2004 0:00:00,12/30/1899 3:00:00,9.80,9.70,9.90,101.60,101.40,101.80,5.00,5.20
1373,2/27/2004 0:00:00,12/30/1899 4:00:00,9.80,9.60,9.90,101.80,101.60,101.90,4.90,5.20
1374,2/27/2004 0:00:00,12/30/1899 5:00:00,9.80,9.70,9.90,101.70,101.60,101.90,4.90,5.20
1375,2/27/2004 0:00:00,12/30/1899 6:00:00,9.80,9.60,9.90,101.80,101.60,101.90,4.90,5.40
1376,2/27/2004 0:00:00,12/30/1899 7:00:00,9.80,9.70,9.90,101.80,101.60,101.80,4.90,5.20
1377,2/27/2004 0:00:00,12/30/1899 8:00:00,9.90,9.70,10.20,101.60,101.60,101.80,4.90,5.20
1378,2/27/2004 0:00:00,12/30/1899 9:00:00,10.50,10.20,10.90,102.00,101.60,102.40,4.90,5.20
1379,2/27/2004 0:00:00,12/30/1899 10:00:00,11.00,10.50,11.70,102.70,102.30,103.20,5.20,5.20
1380,2/27/2004 0:00:00,12/30/1899 11:00:00,11.00,10.30,11.40,103.30,103.10,103.60,5.30,5.20
1381,2/27/2004 0:00:00,12/30/1899 12:00:00,11.40,11.00,12.20,103.90,103.40,104.60,5.50,5.10
1382,2/27/2004 0:00:00,12/30/1899 13:00:00,11.60,11.10,12.10,104.70,104.40,105.10,5.60,5.20
1383,2/27/2004 0:00:00,12/30/1899 14:00:00,11.20,10.70,14.50,104.80,104.40,105.10,5.10,5.20
1384,2/27/2004 0:00:00,12/30/1899 15:00:00,11.40,10.70,11.70,104.60,104.20,104.70,5.30,5.10
1385,2/27/2004 0:00:00,12/30/1899 16:00:00,11.10,10.80,11.40,104.60,104.60,104.70,5.10,5.20
1386,2/27/2004 0:00:00,12/30/1899 17:00:00,10.70,10.40,11.10,104.40,104.10,104.60,5.00,5.20
1387,2/27/2004 0:00:00,12/30/1899 18:00:00,10.20,9.90,10.60,103.80,103.60,104.20,4.90,5.20
1388,2/27/2004 0:00:00,12/30/1899 19:00:00,9.80,9.60,10.00,103.10,102.60,103.60,4.90,5.20
1389,2/27/2004 0:00:00,12/30/1899 20:00:00,9.70,9.60,10.00,102.60,102.40,102.80,4.80,5.20
1390,2/27/2004 0:00:00,12/30/1899 21:00:00,9.70,9.60,9.80,102.40,102.40,102.60,4.90,5.40
1391,2/27/2004 0:00:00,12/30/1899 22:00:00,9.70,9.60,10.00,102.50,102.40,102.60,4.90,5.40
1392,2/27/2004 0:00:00,12/30/1899 23:00:00,9.70,9.60,9.90,102.50,102.40,102.60,4.90,5.20
1393,2/28/2004 0:00:00,12/30/1899 0:00:00,9.70,9.60,9.80,102.60,102.40,102.60,4.90,5.20
1394,2/28/2004 0:00:00,12/30/1899 1:00:00,9.70,9.60,10.00,102.60,102.40,102.60,4.90,5.20
1395,2/28/2004 0:00:00,12/30/1899 2:00:00,9.70,9.60,9.80,102.50,102.30,102.60,4.90,5.20
1396,2/28/2004 0:00:00,12/30/1899 3:00:00,9.70,9.60,9.90,102.40,102.30,102.60,4.90,5.20
1397,2/28/2004 0:00:00,12/30/1899 4:00:00,9.70,9.60,9.80,102.40,102.40,102.60,4.80,5.20
1398,2/28/2004 0:00:00,12/30/1899 5:00:00,9.70,9.60,9.80,102.40,102.40,102.60,4.80,5.20
1399,2/28/2004 0:00:00,12/30/1899 6:00:00,9.70,9.60,9.80,102.50,102.40,102.80,4.90,5.20
1400,2/28/2004 0:00:00,12/30/1899 7:00:00,9.70,9.60,9.90,102.60,102.40,102.80,4.80,5.20
1401,2/28/2004 0:00:00,12/30/1899 8:00:00,9.80,9.60,10.00,102.60,102.40,102.60,4.80,5.20
1402,2/28/2004 0:00:00,12/30/1899 9:00:00,10.10,10.00,10.40,102.60,102.40,102.80,4.90,5.20
1403,2/28/2004 0:00:00,12/30/1899 10:00:00,10.50,10.30,10.80,102.80,102.60,103.10,4.90,5.20
1404,2/28/2004 0:00:00,12/30/1899 11:00:00,10.70,10.60,10.90,103.20,102.90,103.40,5.00,5.20
1405,2/28/2004 0:00:00,12/30/1899 12:00:00,10.90,10.70,11.10,103.40,103.10,103.40,5.00,5.20
1406,2/28/2004 0:00:00,12/30/1899 13:00:00,11.10,10.90,11.50,103.70,103.30,104.10,5.30,5.20
1407,2/28/2004 0:00:00,12/30/1899 14:00:00,11.00,10.80,11.20,104.10,104.10,104.30,5.00,5.20
1408,2/28/2004 0:00:00,12/30/1899 15:00:00,10.90,10.80,11.20,104.10,103.90,104.30,5.10,5.20
1409,2/28/2004 0:00:00,12/30/1899 16:00:00,10.90,10.70,11.10,104.10,103.90,104.30,5.00,5.20
1410,2/28/2004 0:00:00,12/30/1899 17:00:00,10.50,10.20,10.80,103.80,103.40,104.10,4.90,5.20
1411,2/28/2004 0:00:00,12/30/1899 18:00:00,10.10,9.80,10.30,103.30,102.80,103.60,4.90,5.20
1412,2/28/2004 0:00:00,12/30/1899 19:00:00,9.70,9.60,10.00,102.60,102.40,102.90,4.90,5.20
1413,2/28/2004 0:00:00,12/30/1899 20:00:00,9.70,9.60,9.80,102.40,102.10,102.40,4.90,5.20
1414,2/28/2004 0:00:00,12/30/1899 21:00:00,9.70,9.50,9.80,102.20,102.10,102.40,4.90,5.20
1415,2/28/2004 0:00:00,12/30/1899 22:00:00,9.70,9.60,9.80,102.10,101.90,102.30,4.90,5.20
1416,2/28/2004 0:00:00,12/30/1899 23:00:00,9.70,9.60,9.80,102.10,101.90,102.30,4.80,5.20
1417,2/29/2004 0:00:00,12/30/1899 0:00:00,9.70,9.60,9.80,102.10,101.90,102.30,4.90,5.20
1418,2/29/2004 0:00:00,12/30/1899 1:00:00,9.70,9.50,9.80,102.20,101.90,102.30,4.80,5.20
1419,2/29/2004 0:00:00,12/30/1899 2:00:00,9.70,9.60,9.80,102.10,101.90,102.30,4.90,5.20
1420,2/29/2004 0:00:00,12/30/1899 3:00:00,9.70,9.60,9.80,102.10,101.90,102.30,4.80,5.20
1421,2/29/2004 0:00:00,12/30/1899 4:00:00,9.70,9.60,9.80,102.10,101.90,102.30,4.90,5.20
1422,2/29/2004 0:00:00,12/30/1899 5:00:00,9.70,9.60,9.80,102.00,101.90,102.30,4.90,5.20
1423,2/29/2004 0:00:00,12/30/1899 6:00:00,9.60,9.50,9.80,101.90,101.80,102.10,4.80,5.20
1424,2/29/2004 0:00:00,12/30/1899 7:00:00,9.70,9.60,9.80,101.90,101.80,101.90,4.80,5.20
1425,2/29/2004 0:00:00,12/30/1899 8:00:00,9.90,9.60,10.20,101.90,101.80,101.90,4.80,5.20
1426,2/29/2004 0:00:00,12/30/1899 9:00:00,10.40,10.10,10.60,102.00,101.80,102.40,4.90,5.20
1427,2/29/2004 0:00:00,12/30/1899 10:00:00,10.70,10.50,10.90,102.70,102.30,103.30,5.10,5.20
1428,2/29/2004 0:00:00,12/30/1899 11:00:00,11.00,10.80,11.30,103.50,103.10,104.10,5.30,5.20
1429,2/29/2004 0:00:00,12/30/1899 12:00:00,11.40,11.20,11.70,104.20,103.90,104.60,5.50,5.10
1430,2/29/2004 0:00:00,12/30/1899 13:00:00,11.60,11.40,12.20,104.80,104.40,105.10,5.50,5.20
1431,2/29/2004 0:00:00,12/30/1899 14:00:00,11.50,11.20,12.00,104.90,104.70,105.10,5.60,5.20
1432,2/29/2004 0:00:00,12/30/1899 15:00:00,11.30,10.70,11.80,104.90,104.60,105.10,5.20,5.20
1433,2/29/2004 0:00:00,12/30/1899 16:00:00,10.50,10.40,10.70,104.20,103.70,104.70,5.10,5.20
1434,2/29/2004 0:00:00,12/30/1899 17:00:00,10.40,10.30,10.70,103.60,103.20,103.90,5.00,5.20
1435,2/29/2004 0:00:00,12/30/1899 18:00:00,10.10,9.70,10.40,103.30,102.60,103.60,4.90,5.20
1436,2/29/2004 0:00:00,12/30/1899 19:00:00,9.60,9.50,9.90,102.30,101.90,102.90,4.90,5.20
1437,2/29/2004 0:00:00,12/30/1899 20:00:00,9.60,9.50,9.70,101.90,101.80,102.10,4.90,5.20
1438,2/29/2004 0:00:00,12/30/1899 21:00:00,9.60,9.50,9.70,101.80,101.60,101.90,4.90,5.20
1439,2/29/2004 0:00:00,12/30/1899 22:00:00,9.60,9.50,9.70,101.80,101.60,101.80,4.90,5.20
1440,2/29/2004 0:00:00,12/30/1899 23:00:00,9.60,9.50,9.70,101.80,101.60,101.80,4.90,5.40
1441,3/1/2004 0:00:00,12/30/1899 0:00:00,9.60,9.50,9.70,101.80,101.60,101.90,4.90,5.20
1442,3/1/2004 0:00:00,12/30/1899 1:00:00,9.60,9.50,9.70,101.70,101.60,101.90,4.90,5.40
1443,3/1/2004 0:00:00,12/30/1899 2:00:00,9.60,9.50,9.70,101.60,101.60,101.90,4.90,5.20
1444,3/1/2004 0:00:00,12/30/1899 3:00:00,9.50,9.50,9.60,101.70,101.60,101.90,4.90,5.20
1445,3/1/2004 0:00:00,12/30/1899 4:00:00,9.50,9.50,9.60,101.80,101.60,101.80,4.90,5.20
1446,3/1/2004 0:00:00,12/30/1899 5:00:00,9.50,9.50,9.60,101.80,101.60,101.80,4.90,5.40
1447,3/1/2004 0:00:00,12/30/1899 6:00:00,9.50,9.50,9.60,101.80,101.60,101.80,4.90,5.20
1448,3/1/2004 0:00:00,12/30/1899 7:00:00,9.60,9.50,9.70,101.70,101.60,101.80,4.90,5.20
1449,3/1/2004 0:00:00,12/30/1899 8:00:00,9.80,9.50,10.00,101.70,101.60,101.90,5.00,5.20
1450,3/1/2004 0:00:00,12/30/1899 9:00:00,10.30,10.00,10.50,102.00,101.60,102.40,5.00,5.20
1451,3/1/2004 0:00:00,12/30/1899 10:00:00,10.70,10.50,10.90,102.60,102.20,103.10,5.00,5.20
1452,3/1/2004 0:00:00,12/30/1899 11:00:00,10.80,10.60,10.90,103.10,102.90,103.20,5.10,5.20
1453,3/1/2004 0:00:00,12/30/1899 12:00:00,10.90,10.70,11.10,103.30,103.10,103.60,5.10,5.20
1454,3/1/2004 0:00:00,12/30/1899 13:00:00,11.10,10.90,11.40,103.60,103.40,104.10,5.30,5.20
1455,3/1/2004 0:00:00,12/30/1899 14:00:00,11.00,10.80,11.30,103.90,103.70,104.10,5.20,5.20
1456,3/1/2004 0:00:00,12/30/1899 15:00:00,10.60,10.40,11.30,103.70,103.20,103.90,5.10,5.20
1457,3/1/2004 0:00:00,12/30/1899 16:00:00,10.40,10.40,10.60,103.20,102.90,103.40,5.10,5.20
1458,3/1/2004 0:00:00,12/30/1899 17:00:00,10.40,10.30,10.60,103.00,102.70,103.20,5.00,5.20
1459,3/1/2004 0:00:00,12/30/1899 18:00:00,10.10,9.70,10.40,102.70,102.20,102.90,4.90,5.20
1460,3/1/2004 0:00:00,12/30/1899 19:00:00,9.60,9.50,9.90,102.00,101.60,102.40,4.80,5.40
1461,3/1/2004 0:00:00,12/30/1899 20:00:00,9.60,9.50,9.80,101.50,101.30,101.80,4.70,5.50
1462,3/1/2004 0:00:00,12/30/1899 21:00:00,9.80,9.70,9.90,101.40,101.30,101.60,4.70,5.40
1463,3/1/2004 0:00:00,12/30/1899 22:00:00,9.80,9.70,9.90,101.40,101.30,101.60,4.70,5.50
1464,3/1/2004 0:00:00,12/30/1899 23:00:00,9.80,9.70,9.90,101.40,101.30,101.60,4.60,5.40
1465,3/2/2004 0:00:00,12/30/1899 0:00:00,9.80,9.70,9.90,101.40,101.30,101.60,4.70,5.50
1466,3/2/2004 0:00:00,12/30/1899 1:00:00,9.80,9.70,9.90,101.40,101.30,101.60,4.70,5.50
1467,3/2/2004 0:00:00,12/30/1899 2:00:00,9.80,9.70,9.90,101.40,101.30,101.60,4.70,5.50
1468,3/2/2004 0:00:00,12/30/1899 3:00:00,9.80,9.70,9.90,101.40,101.30,101.60,4.70,5.50
1469,3/2/2004 0:00:00,12/30/1899 4:00:00,9.80,9.70,9.80,101.40,101.30,101.60,4.70,5.50
1470,3/2/2004 0:00:00,12/30/1899 5:00:00,9.70,9.60,9.80,101.50,101.30,101.60,4.70,5.50
1471,3/2/2004 0:00:00,12/30/1899 6:00:00,9.70,9.60,9.80,101.40,101.30,101.60,4.70,5.50
1472,3/2/2004 0:00:00,12/30/1899 7:00:00,9.70,9.60,9.80,101.40,101.30,101.60,4.70,5.50
1473,3/2/2004 0:00:00,12/30/1899 8:00:00,9.90,9.70,10.20,101.40,101.30,101.60,4.80,5.50
1474,3/2/2004 0:00:00,12/30/1899 9:00:00,10.50,10.10,10.80,101.90,101.60,102.40,4.90,5.40
1475,3/2/2004 0:00:00,12/30/1899 10:00:00,10.90,10.70,11.00,102.80,102.20,103.40,5.00,5.40
1476,3/2/2004 0:00:00,12/30/1899 11:00:00,11.10,10.80,11.30,103.50,103.10,104.10,5.30,5.20
1477,3/2/2004 0:00:00,12/30/1899 12:00:00,11.40,11.00,11.90,104.30,103.70,104.60,5.50,5.20
1478,3/2/2004 0:00:00,12/30/1899 13:00:00,11.50,11.20,11.80,104.60,104.40,104.60,5.50,5.20
1479,3/2/2004 0:00:00,12/30/1899 14:00:00,11.60,11.20,12.00,104.60,104.60,104.70,5.50,5.20
1480,3/2/2004 0:00:00,12/30/1899 15:00:00,11.30,10.80,13.70,104.70,104.40,104.90,5.20,5.20
1481,3/2/2004 0:00:00,12/30/1899 16:00:00,10.70,10.40,10.90,104.30,104.20,104.60,5.10,5.40
1482,3/2/2004 0:00:00,12/30/1899 17:00:00,10.30,10.10,10.60,103.90,103.40,104.40,4.90,5.20
1483,3/2/2004 0:00:00,12/30/1899 18:00:00,9.90,9.70,10.10,103.00,102.40,103.40,4.80,5.40
1484,3/2/2004 0:00:00,12/30/1899 19:00:00,9.60,9.50,10.50,102.40,102.10,102.60,4.80,5.40
1485,3/2/2004 0:00:00,12/30/1899 20:00:00,9.50,9.50,10.00,102.00,101.80,102.30,4.80,5.50
1486,3/2/2004 0:00:00,12/30/1899 21:00:00,9.50,9.50,9.70,101.90,101.80,101.90,4.80,5.50
1487,3/2/2004 0:00:00,12/30/1899 22:00:00,9.50,9.50,9.60,101.80,101.80,101.90,4.90,5.50
1488,3/2/2004 0:00:00,12/30/1899 23:00:00,9.50,9.50,9.70,101.80,101.80,101.90,4.90,5.40
1489,3/3/2004 0:00:00,12/30/1899 0:00:00,9.60,9.50,9.80,101.80,101.80,101.90,4.70,5.50
1490,3/3/2004 0:00:00,12/30/1899 1:00:00,9.60,9.50,9.70,101.80,101.80,101.90,4.80,5.40
1491,3/3/2004 0:00:00,12/30/1899 2:00:00,9.50,9.50,9.70,101.80,101.60,101.80,4.80,5.40
1492,3/3/2004 0:00:00,12/30/1899 3:00:00,9.50,9.50,9.60,101.80,101.60,101.80,4.90,5.40
1493,3/3/2004 0:00:00,12/30/1899 4:00:00,9.50,9.50,10.00,101.70,101.40,101.80,4.90,5.40
1494,3/3/2004 0:00:00,12/30/1899 5:00:00,9.50,9.50,9.60,101.60,101.40,101.80,4.90,5.40
1495,3/3/2004 0:00:00,12/30/1899 6:00:00,9.60,9.50,9.70,101.60,101.40,101.60,4.90,5.40
1496,3/3/2004 0:00:00,12/30/1899 7:00:00,9.50,9.50,9.70,101.60,101.40,101.60,4.90,5.50
1497,3/3/2004 0:00:00,12/30/1899 8:00:00,9.80,9.50,10.00,101.40,101.40,101.60,4.90,5.40
1498,3/3/2004 0:00:00,12/30/1899 9:00:00,10.30,10.00,10.70,101.50,101.40,101.80,4.90,5.40
1499,3/3/2004 0:00:00,12/30/1899 10:00:00,10.80,10.60,11.10,102.10,101.60,102.70,5.00,5.40
1500,3/3/2004 0:00:00,12/30/1899 11:00:00,11.00,10.80,11.10,103.00,102.60,103.40,5.10,5.40
1501,3/3/2004 0:00:00,12/30/1899 12:00:00,10.90,10.80,11.20,103.30,103.10,103.40,5.10,5.40
1502,3/3/2004 0:00:00,12/30/1899 13:00:00,11.00,10.80,11.20,103.40,103.10,103.40,5.00,5.40
1503,3/3/2004 0:00:00,12/30/1899 14:00:00,10.90,10.80,11.10,103.50,103.20,103.60,5.00,5.20
1504,3/3/2004 0:00:00,12/30/1899 15:00:00,10.70,10.50,10.80,103.50,103.40,103.60,5.00,5.40
1505,3/3/2004 0:00:00,12/30/1899 16:00:00,10.60,10.40,10.80,103.50,103.20,103.60,5.00,5.20
1506,3/3/2004 0:00:00,12/30/1899 17:00:00,10.40,10.10,10.80,103.40,103.20,103.60,4.90,5.40
1507,3/3/2004 0:00:00,12/30/1899 18:00:00,10.00,9.70,10.30,103.10,102.90,103.40,4.90,5.40
1508,3/3/2004 0:00:00,12/30/1899 19:00:00,9.60,9.50,9.80,102.60,102.30,103.10,4.90,5.40
1509,3/3/2004 0:00:00,12/30/1899 20:00:00,9.50,9.50,9.60,102.30,102.10,102.40,4.90,5.40
1510,3/3/2004 0:00:00,12/30/1899 21:00:00,9.50,9.50,9.60,102.20,102.10,102.30,4.80,5.40
1511,3/3/2004 0:00:00,12/30/1899 22:00:00,9.50,9.50,9.60,102.20,102.10,102.40,4.80,5.40
1512,3/3/2004 0:00:00,12/30/1899 23:00:00,9.50,9.50,9.60,102.20,102.10,102.40,4.80,5.40
1513,3/4/2004 0:00:00,12/30/1899 0:00:00,9.50,9.50,9.60,102.10,101.90,102.30,4.80,5.40
1514,3/4/2004 0:00:00,12/30/1899 1:00:00,9.50,9.50,9.70,102.10,101.90,102.30,4.80,5.40
1515,3/4/2004 0:00:00,12/30/1899 2:00:00,9.50,9.50,9.60,102.00,101.90,102.10,4.80,5.40
1516,3/4/2004 0:00:00,12/30/1899 3:00:00,9.50,9.50,9.60,101.90,101.80,102.10,4.80,5.40
1517,3/4/2004 0:00:00,12/30/1899 4:00:00,9.50,9.50,10.40,101.90,101.80,102.10,4.80,5.40
1518,3/4/2004 0:00:00,12/30/1899 5:00:00,9.50,9.10,9.70,101.90,101.80,102.10,4.80,5.40
1519,3/4/2004 0:00:00,12/30/1899 6:00:00,9.50,9.50,9.70,101.90,101.90,102.10,4.70,5.40
1520,3/4/2004 0:00:00,12/30/1899 7:00:00,9.60,9.50,9.70,101.90,101.80,102.10,4.70,5.50
1521,3/4/2004 0:00:00,12/30/1899 8:00:00,9.90,9.60,10.20,101.90,101.80,102.10,4.80,5.40
1522,3/4/2004 0:00:00,12/30/1899 9:00:00,10.40,10.20,10.60,102.20,101.90,102.60,5.00,5.40
1523,3/4/2004 0:00:00,12/30/1899 10:00:00,10.80,10.50,11.10,103.30,102.40,103.90,5.10,5.40
1524,3/4/2004 0:00:00,12/30/1899 11:00:00,10.90,10.80,11.10,104.20,103.90,104.60,5.10,5.40
1525,3/4/2004 0:00:00,12/30/1899 12:00:00,11.00,10.80,11.30,104.40,104.30,104.60,5.10,5.40
1526,3/4/2004 0:00:00,12/30/1899 13:00:00,10.90,10.80,11.50,104.40,104.30,104.60,5.20,5.40
1527,3/4/2004 0:00:00,12/30/1899 14:00:00,11.20,10.80,11.70,104.40,104.30,104.40,5.10,5.20
1528,3/4/2004 0:00:00,12/30/1899 15:00:00,10.80,10.70,11.00,104.20,103.90,104.40,5.00,5.40
1529,3/4/2004 0:00:00,12/30/1899 16:00:00,10.80,10.50,10.90,103.80,103.60,104.10,5.00,5.40
1530,3/4/2004 0:00:00,12/30/1899 17:00:00,10.30,10.00,10.60,103.50,103.10,103.80,4.90,5.40
1531,3/4/2004 0:00:00,12/30/1899 18:00:00,9.90,9.60,10.00,102.70,102.40,103.30,4.90,5.40
1532,3/4/2004 0:00:00,12/30/1899 19:00:00,9.50,9.40,9.70,102.30,101.90,102.40,4.90,5.40
1533,3/4/2004 0:00:00,12/30/1899 20:00:00,9.40,9.30,9.50,101.90,101.60,102.10,4.90,5.40
1534,3/4/2004 0:00:00,12/30/1899 21:00:00,9.40,9.30,9.50,101.80,101.60,101.90,4.90,5.40
1535,3/4/2004 0:00:00,12/30/1899 22:00:00,9.40,9.30,9.50,101.70,101.60,101.90,4.90,5.40
1536,3/4/2004 0:00:00,12/30/1899 23:00:00,9.40,9.30,9.50,101.60,101.60,101.80,4.90,5.40
1537,3/5/2004 0:00:00,12/30/1899 0:00:00,9.50,9.30,9.50,101.60,101.40,101.80,4.90,5.40
1538,3/5/2004 0:00:00,12/30/1899 1:00:00,9.40,9.30,9.50,101.60,101.40,101.80,4.90,5.40
1539,3/5/2004 0:00:00,12/30/1899 2:00:00,9.40,9.30,9.50,101.60,101.40,101.80,4.70,5.40
1540,3/5/2004 0:00:00,12/30/1899 3:00:00,9.50,9.40,9.50,101.60,101.40,101.60,4.70,5.50
1541,3/5/2004 0:00:00,12/30/1899 4:00:00,9.50,9.50,9.60,101.60,101.40,101.60,4.70,5.50
1542,3/5/2004 0:00:00,12/30/1899 5:00:00,9.50,9.50,9.60,101.40,101.40,101.60,4.70,5.50
1543,3/5/2004 0:00:00,12/30/1899 6:00:00,9.50,9.50,9.60,101.40,101.30,101.60,4.70,5.50
1544,3/5/2004 0:00:00,12/30/1899 7:00:00,9.50,9.50,9.70,101.40,101.30,101.60,4.70,5.50
1545,3/5/2004 0:00:00,12/30/1899 8:00:00,9.80,9.50,10.00,101.50,101.30,101.60,4.80,5.50
1546,3/5/2004 0:00:00,12/30/1899 9:00:00,10.30,10.00,10.70,102.00,101.60,102.60,4.90,5.50
1547,3/5/2004 0:00:00,12/30/1899 10:00:00,10.80,10.60,11.00,103.00,102.60,103.40,5.00,5.40
1548,3/5/2004 0:00:00,12/30/1899 11:00:00,10.90,10.80,11.00,103.60,103.20,103.70,5.00,5.40
1549,3/5/2004 0:00:00,12/30/1899 12:00:00,10.90,10.80,11.00,103.70,103.60,103.90,5.00,5.40
1550,3/5/2004 0:00:00,12/30/1899 13:00:00,11.00,10.90,11.30,103.70,103.60,103.90,5.00,5.20
1551,3/5/2004 0:00:00,12/30/1899 14:00:00,10.90,10.70,11.30,103.80,103.60,104.10,4.90,5.20
1552,3/5/2004 0:00:00,12/30/1899 15:00:00,10.60,10.30,10.90,103.50,103.20,103.90,4.80,5.20
1553,3/5/2004 0:00:00,12/30/1899 16:00:00,10.30,10.00,10.40,103.10,102.90,103.40,4.80,5.20
1554,3/5/2004 0:00:00,12/30/1899 17:00:00,9.90,9.70,10.10,102.70,102.40,103.10,4.80,5.40
1555,3/5/2004 0:00:00,12/30/1899 18:00:00,9.70,9.50,9.80,102.30,101.90,102.60,4.80,5.40
1556,3/5/2004 0:00:00,12/30/1899 19:00:00,9.50,9.50,9.70,102.10,101.90,102.30,4.80,5.40
1557,3/5/2004 0:00:00,12/30/1899 20:00:00,9.50,9.50,9.60,102.00,101.90,102.10,4.70,5.40
1558,3/5/2004 0:00:00,12/30/1899 21:00:00,9.50,9.50,9.60,102.00,101.80,102.10,4.70,5.20
1559,3/5/2004 0:00:00,12/30/1899 22:00:00,9.50,9.50,9.60,102.00,101.80,102.10,4.70,5.40
1560,3/5/2004 0:00:00,12/30/1899 23:00:00,9.50,9.40,9.60,102.10,101.90,102.30,4.70,5.40
1561,3/6/2004 0:00:00,12/30/1899 0:00:00,9.50,9.50,9.50,102.20,101.90,102.30,4.70,5.20
1562,3/6/2004 0:00:00,12/30/1899 1:00:00,9.50,9.50,9.60,102.30,102.10,102.40,4.60,5.40
1563,3/6/2004 0:00:00,12/30/1899 2:00:00,9.50,9.40,9.50,102.10,102.10,102.40,4.80,5.20
1564,3/6/2004 0:00:00,12/30/1899 3:00:00,9.50,9.40,9.50,102.00,101.80,102.30,4.60,5.40
1565,3/6/2004 0:00:00,12/30/1899 4:00:00,9.50,9.40,9.60,101.80,101.60,101.90,4.70,5.40
1566,3/6/2004 0:00:00,12/30/1899 5:00:00,9.50,9.50,9.60,101.70,101.40,101.90,4.70,5.40
1567,3/6/2004 0:00:00,12/30/1899 6:00:00,9.50,9.50,9.60,101.40,101.10,101.60,4.70,5.40
1568,3/6/2004 0:00:00,12/30/1899 7:00:00,9.60,9.50,9.70,101.20,100.90,101.40,4.60,5.40
1569,3/6/2004 0:00:00,12/30/1899 8:00:00,9.80,9.60,10.00,101.10,100.90,101.40,4.70,5.40
1570,3/6/2004 0:00:00,12/30/1899 9:00:00,10.10,10.00,10.30,101.40,101.10,101.80,4.80,5.20
1571,3/6/2004 0:00:00,12/30/1899 10:00:00,10.40,10.20,10.70,102.10,101.60,102.90,5.00,5.20
1572,3/6/2004 0:00:00,12/30/1899 11:00:00,10.80,10.60,10.90,103.00,102.60,103.40,5.20,5.20
1573,3/6/2004 0:00:00,12/30/1899 12:00:00,11.20,10.80,11.60,103.30,103.20,103.50,5.30,5.20
1574,3/6/2004 0:00:00,12/30/1899 13:00:00,11.40,11.20,11.90,103.50,103.40,103.90,5.50,5.20
1575,3/6/2004 0:00:00,12/30/1899 14:00:00,11.50,11.30,11.70,103.80,103.50,103.90,5.40,5.20
1576,3/6/2004 0:00:00,12/30/1899 15:00:00,11.30,10.90,11.70,103.50,103.40,103.90,5.20,5.40
1577,3/6/2004 0:00:00,12/30/1899 16:00:00,11.00,10.50,11.90,103.40,103.20,103.50,5.00,5.40
1578,3/6/2004 0:00:00,12/30/1899 17:00:00,10.30,10.10,10.50,103.00,102.70,103.40,4.90,5.40
1579,3/6/2004 0:00:00,12/30/1899 18:00:00,10.20,9.70,10.40,102.70,102.40,102.90,4.80,5.40
1580,3/6/2004 0:00:00,12/30/1899 19:00:00,9.50,9.30,9.70,102.00,101.60,102.40,4.80,5.40
1581,3/6/2004 0:00:00,12/30/1899 20:00:00,9.30,9.20,9.50,101.40,101.20,101.70,4.70,5.50
1582,3/6/2004 0:00:00,12/30/1899 21:00:00,9.40,9.20,9.50,101.20,101.10,101.40,4.70,5.50
1583,3/6/2004 0:00:00,12/30/1899 22:00:00,9.50,9.40,9.60,101.10,100.90,101.10,4.70,5.50
1584,3/6/2004 0:00:00,12/30/1899 23:00:00,9.40,9.40,9.50,101.00,100.90,101.10,4.70,5.50
1585,3/7/2004 0:00:00,12/30/1899 0:00:00,9.40,9.30,9.50,100.90,100.80,100.90,4.70,5.50
1586,3/7/2004 0:00:00,12/30/1899 1:00:00,9.40,9.30,9.50,100.80,100.80,100.90,4.60,5.50
1587,3/7/2004 0:00:00,12/30/1899 2:00:00,9.40,9.40,9.50,100.80,100.80,100.80,4.60,5.50
1588,3/7/2004 0:00:00,12/30/1899 3:00:00,9.50,9.40,9.50,100.70,100.60,100.80,4.60,5.50
1589,3/7/2004 0:00:00,12/30/1899 4:00:00,9.50,9.40,9.50,100.60,100.60,100.80,4.60,5.50
1590,3/7/2004 0:00:00,12/30/1899 5:00:00,9.50,9.40,9.50,100.60,100.40,100.80,4.60,5.60
1591,3/7/2004 0:00:00,12/30/1899 6:00:00,9.50,9.40,9.50,100.60,100.40,100.80,4.60,5.60
1592,3/7/2004 0:00:00,12/30/1899 7:00:00,9.50,9.40,9.50,100.60,100.40,100.80,4.60,5.60
1593,3/7/2004 0:00:00,12/30/1899 8:00:00,9.80,9.50,10.00,100.60,100.40,100.90,4.70,5.60
1594,3/7/2004 0:00:00,12/30/1899 9:00:00,10.30,10.00,10.60,101.30,100.80,101.70,4.80,5.50
1595,3/7/2004 0:00:00,12/30/1899 10:00:00,10.60,10.50,10.90,101.90,101.40,102.40,5.10,5.40
1596,3/7/2004 0:00:00,12/30/1899 11:00:00,10.90,10.70,11.20,102.70,102.40,103.30,5.20,5.40
1597,3/7/2004 0:00:00,12/30/1899 12:00:00,11.10,10.90,11.30,103.40,103.20,103.60,5.20,5.40
1598,3/7/2004 0:00:00,12/30/1899 13:00:00,11.50,11.30,11.90,103.80,103.50,104.10,5.40,5.40
1599,3/7/2004 0:00:00,12/30/1899 14:00:00,11.20,10.90,11.70,104.00,103.80,104.10,5.20,5.40
1600,3/7/2004 0:00:00,12/30/1899 15:00:00,10.80,10.70,11.00,103.90,103.60,104.00,5.10,5.40
1601,3/7/2004 0:00:00,12/30/1899 16:00:00,10.50,10.40,10.70,103.60,103.30,104.00,5.00,5.40
1602,3/7/2004 0:00:00,12/30/1899 17:00:00,10.40,10.20,10.50,103.40,103.20,103.50,5.00,5.40
1603,3/7/2004 0:00:00,12/30/1899 18:00:00,9.90,9.60,10.30,102.80,102.20,103.30,4.90,5.40
1604,3/7/2004 0:00:00,12/30/1899 19:00:00,9.50,9.30,9.70,101.90,101.60,102.40,4.90,5.40
1605,3/7/2004 0:00:00,12/30/1899 20:00:00,9.40,9.30,9.50,101.30,101.20,101.60,4.80,5.40
1606,3/7/2004 0:00:00,12/30/1899 21:00:00,9.40,9.30,9.50,101.20,101.10,101.40,4.80,5.50
1607,3/7/2004 0:00:00,12/30/1899 22:00:00,9.40,9.30,9.50,101.10,100.90,101.20,4.80,5.50
1608,3/7/2004 0:00:00,12/30/1899 23:00:00,9.40,9.30,9.50,101.10,100.80,101.10,4.70,5.50
1609,3/8/2004 0:00:00,12/30/1899 0:00:00,9.50,9.30,9.50,101.00,100.80,101.10,4.70,5.50
1610,3/8/2004 0:00:00,12/30/1899 1:00:00,9.50,9.40,9.50,100.90,100.80,101.10,4.70,5.50
1611,3/8/2004 0:00:00,12/30/1899 2:00:00,9.50,9.40,9.60,100.90,100.80,101.10,4.70,5.50
1612,3/8/2004 0:00:00,12/30/1899 3:00:00,9.50,9.40,9.60,100.90,100.80,101.10,4.70,5.50
1613,3/8/2004 0:00:00,12/30/1899 4:00:00,9.50,9.40,9.50,100.90,100.80,101.10,4.70,5.50
1614,3/8/2004 0:00:00,12/30/1899 5:00:00,9.50,9.40,9.50,101.00,100.90,101.10,4.70,5.50
1615,3/8/2004 0:00:00,12/30/1899 6:00:00,9.50,9.40,9.60,100.90,100.90,101.10,4.70,5.50
1616,3/8/2004 0:00:00,12/30/1899 7:00:00,9.50,9.50,9.60,100.90,100.90,101.10,4.60,5.60
1617,3/8/2004 0:00:00,12/30/1899 8:00:00,9.80,9.50,10.00,100.90,100.80,101.10,4.70,5.60
1618,3/8/2004 0:00:00,12/30/1899 9:00:00,10.10,9.90,10.30,101.30,100.90,101.70,4.80,5.50
1619,3/8/2004 0:00:00,12/30/1899 10:00:00,10.40,10.10,10.70,101.90,101.40,102.40,5.10,5.30
1620,3/8/2004 0:00:00,12/30/1899 11:00:00,10.90,10.60,11.80,102.90,102.20,103.50,5.30,5.30
1621,3/8/2004 0:00:00,12/30/1899 12:00:00,11.70,11.10,13.30,103.60,103.50,103.80,5.50,5.10
1622,3/8/2004 0:00:00,12/30/1899 13:00:00,12.20,11.80,12.50,103.90,103.60,104.10,5.60,5.30
1623,3/8/2004 0:00:00,12/30/1899 14:00:00,12.30,12.00,12.60,104.00,103.80,104.10,5.70,5.10
1624,3/8/2004 0:00:00,12/30/1899 15:00:00,12.40,12.10,12.50,104.10,104.00,104.30,5.60,5.30
1625,3/8/2004 0:00:00,12/30/1899 16:00:00,11.10,10.20,12.40,104.00,103.60,104.30,5.30,5.30
1626,3/8/2004 0:00:00,12/30/1899 17:00:00,9.90,9.60,10.30,103.20,102.40,104.00,4.90,5.30
1627,3/8/2004 0:00:00,12/30/1899 18:00:00,9.50,9.30,9.70,102.10,101.60,102.70,4.90,5.30
1628,3/8/2004 0:00:00,12/30/1899 19:00:00,9.20,9.00,9.90,101.60,101.20,101.90,4.90,5.40
1629,3/8/2004 0:00:00,12/30/1899 20:00:00,9.10,9.00,9.20,101.20,101.10,101.40,4.80,5.40
1630,3/8/2004 0:00:00,12/30/1899 21:00:00,9.20,9.10,9.30,101.20,100.90,101.20,4.80,5.40
1631,3/8/2004 0:00:00,12/30/1899 22:00:00,9.20,9.10,9.30,101.10,100.90,101.20,4.80,5.40
1632,3/8/2004 0:00:00,12/30/1899 23:00:00,9.20,9.10,9.30,101.10,101.10,101.20,4.80,5.40
1633,3/9/2004 0:00:00,12/30/1899 0:00:00,9.20,8.00,9.30,101.10,77.80,101.20,4.70,5.40
1634,3/9/2004 0:00:00,12/30/1899 1:00:00,9.20,9.10,9.40,101.10,100.90,101.20,4.80,5.40
1635,3/9/2004 0:00:00,12/30/1899 2:00:00,9.20,9.10,9.40,101.20,101.10,101.20,4.70,5.40
1636,3/9/2004 0:00:00,12/30/1899 3:00:00,9.30,9.10,9.40,101.20,101.10,101.40,4.70,5.40
1637,3/9/2004 0:00:00,12/30/1899 4:00:00,9.30,9.20,9.50,101.40,101.20,101.60,4.70,5.40
1638,3/9/2004 0:00:00,12/30/1899 5:00:00,9.40,9.20,9.50,101.40,101.20,101.60,4.70,5.50
1639,3/9/2004 0:00:00,12/30/1899 6:00:00,9.30,9.20,9.40,101.40,101.20,101.60,4.70,5.40
1640,3/9/2004 0:00:00,12/30/1899 7:00:00,9.40,9.20,9.50,101.40,101.20,101.60,4.70,5.40
1641,3/9/2004 0:00:00,12/30/1899 8:00:00,9.60,9.40,9.70,101.40,101.20,101.60,4.70,5.40
1642,3/9/2004 0:00:00,12/30/1899 9:00:00,9.80,9.60,9.90,101.60,101.40,101.70,4.90,5.10
1643,3/9/2004 0:00:00,12/30/1899 10:00:00,10.10,9.90,10.40,102.10,101.70,102.70,5.10,5.10
1644,3/9/2004 0:00:00,12/30/1899 11:00:00,10.60,10.30,10.90,103.10,102.50,103.50,5.40,5.10
1645,3/9/2004 0:00:00,12/30/1899 12:00:00,11.80,10.80,12.80,103.80,103.50,104.20,5.10,5.10
1646,3/9/2004 0:00:00,12/30/1899 13:00:00,12.40,12.10,12.80,104.40,104.00,104.70,5.20,5.10
1647,3/9/2004 0:00:00,12/30/1899 14:00:00,12.60,12.30,12.80,104.70,104.50,104.70,5.20,5.10
1648,3/9/2004 0:00:00,12/30/1899 15:00:00,12.40,12.10,12.80,104.70,104.20,104.80,5.10,5.10
1649,3/9/2004 0:00:00,12/30/1899 16:00:00,11.30,10.10,12.70,104.50,104.20,104.70,4.70,5.10
1650,3/9/2004 0:00:00,12/30/1899 17:00:00,9.90,9.60,10.30,103.70,103.20,104.40,4.50,5.10
1651,3/9/2004 0:00:00,12/30/1899 18:00:00,9.60,9.50,9.70,102.80,102.60,103.20,4.40,5.10
1652,3/9/2004 0:00:00,12/30/1899 19:00:00,9.30,9.10,9.50,102.20,101.90,102.70,4.40,5.30
1653,3/9/2004 0:00:00,12/30/1899 20:00:00,9.10,9.00,9.30,101.70,101.60,102.10,4.40,5.30
1654,3/9/2004 0:00:00,12/30/1899 21:00:00,9.10,9.00,9.30,101.60,101.60,101.70,4.40,5.30
1655,3/9/2004 0:00:00,12/30/1899 22:00:00,9.10,9.00,9.30,101.60,101.40,101.70,4.40,5.30
1656,3/9/2004 0:00:00,12/30/1899 23:00:00,9.20,9.00,9.30,101.60,101.40,101.70,4.40,5.30
1657,3/10/2004 0:00:00,12/30/1899 0:00:00,9.20,9.10,9.30,101.60,101.40,101.70,4.40,5.30
1658,3/10/2004 0:00:00,12/30/1899 1:00:00,9.20,9.10,9.30,101.50,101.30,101.60,4.30,5.40
1659,3/10/2004 0:00:00,12/30/1899 2:00:00,9.20,9.10,9.30,101.40,101.30,101.60,4.30,5.40
1660,3/10/2004 0:00:00,12/30/1899 3:00:00,9.20,9.10,9.30,101.30,101.30,101.60,4.30,5.40
1661,3/10/2004 0:00:00,12/30/1899 4:00:00,9.20,9.10,9.30,101.30,101.10,101.40,4.30,5.40
1662,3/10/2004 0:00:00,12/30/1899 5:00:00,9.20,8.20,9.30,101.30,77.50,101.40,4.40,5.40
1663,3/10/2004 0:00:00,12/30/1899 6:00:00,9.20,9.10,9.30,101.20,101.10,101.40,4.40,5.40
1664,3/10/2004 0:00:00,12/30/1899 7:00:00,9.30,9.20,9.40,101.20,100.90,101.30,4.30,5.40
1665,3/10/2004 0:00:00,12/30/1899 8:00:00,9.60,9.30,10.00,101.20,100.90,101.30,4.30,5.50
1666,3/10/2004 0:00:00,12/30/1899 9:00:00,10.20,9.90,10.50,101.50,78.80,102.10,4.40,5.40
1667,3/10/2004 0:00:00,12/30/1899 10:00:00,10.80,10.40,11.00,102.50,101.90,102.90,4.90,5.40
1668,3/10/2004 0:00:00,12/30/1899 11:00:00,10.90,10.70,11.50,103.20,100.70,103.50,5.30,5.40
1669,3/10/2004 0:00:00,12/30/1899 12:00:00,12.00,11.10,12.60,103.70,103.40,104.20,5.50,5.30
1670,3/10/2004 0:00:00,12/30/1899 13:00:00,12.60,11.50,13.10,104.30,104.00,104.50,5.50,5.30
1671,3/10/2004 0:00:00,12/30/1899 14:00:00,13.10,12.80,13.30,104.70,104.50,104.80,5.60,5.30
1672,3/10/2004 0:00:00,12/30/1899 15:00:00,13.20,12.90,13.50,104.70,104.70,104.80,5.40,5.30
1673,3/10/2004 0:00:00,12/30/1899 16:00:00,11.90,10.10,13.30,104.60,104.30,104.70,5.20,5.30
1674,3/10/2004 0:00:00,12/30/1899 17:00:00,10.00,9.80,10.40,103.80,103.00,104.50,4.80,5.30
1675,3/10/2004 0:00:00,12/30/1899 18:00:00,9.70,9.50,9.90,102.60,102.20,103.20,4.70,5.30
1676,3/10/2004 0:00:00,12/30/1899 19:00:00,9.30,9.10,9.50,102.00,101.60,102.40,4.70,5.40
1677,3/10/2004 0:00:00,12/30/1899 20:00:00,9.20,9.10,9.20,101.50,101.20,101.70,4.70,5.40
1678,3/10/2004 0:00:00,12/30/1899 21:00:00,9.20,9.10,9.30,101.30,101.10,101.40,4.60,5.40
1679,3/10/2004 0:00:00,12/30/1899 22:00:00,9.20,9.10,9.20,101.10,101.10,101.40,4.60,5.40
1680,3/10/2004 0:00:00,12/30/1899 23:00:00,9.20,9.10,9.40,101.10,83.90,101.20,4.60,5.40
1681,3/11/2004 0:00:00,12/30/1899 0:00:00,9.20,9.20,9.40,101.10,74.80,101.20,4.50,5.40
1682,3/11/2004 0:00:00,12/30/1899 1:00:00,9.20,9.20,9.30,101.10,100.90,101.10,4.60,5.50
1683,3/11/2004 0:00:00,12/30/1899 2:00:00,9.30,9.20,9.40,101.10,101.10,101.20,4.60,5.50
1684,3/11/2004 0:00:00,12/30/1899 3:00:00,9.20,9.10,9.30,101.10,101.10,101.20,4.70,5.40
1685,3/11/2004 0:00:00,12/30/1899 4:00:00,9.20,9.20,9.30,101.10,101.10,101.40,4.70,5.50
1686,3/11/2004 0:00:00,12/30/1899 5:00:00,9.30,9.20,9.40,101.10,101.10,101.40,4.70,5.40
1687,3/11/2004 0:00:00,12/30/1899 6:00:00,9.20,9.20,9.30,101.20,101.10,101.40,4.60,5.40
1688,3/11/2004 0:00:00,12/30/1899 7:00:00,9.20,9.10,9.30,101.20,101.10,101.40,4.60,5.40
1689,3/11/2004 0:00:00,12/30/1899 8:00:00,9.50,9.30,9.80,101.30,101.10,101.60,4.60,5.40
1690,3/11/2004 0:00:00,12/30/1899 9:00:00,9.90,9.70,10.00,101.80,101.40,102.10,4.70,5.10
1691,3/11/2004 0:00:00,12/30/1899 10:00:00,10.20,10.00,10.40,102.40,101.90,103.00,5.00,5.10
1692,3/11/2004 0:00:00,12/30/1899 11:00:00,10.70,9.50,11.40,103.30,100.10,103.70,5.30,5.10
1693,3/11/2004 0:00:00,12/30/1899 12:00:00,12.10,11.40,12.50,104.20,103.70,104.50,5.50,5.10
1694,3/11/2004 0:00:00,12/30/1899 13:00:00,12.60,12.20,12.90,104.50,104.30,104.70,5.40,5.30
1695,3/11/2004 0:00:00,12/30/1899 14:00:00,12.40,12.00,13.00,104.50,104.50,104.80,5.40,5.30
1696,3/11/2004 0:00:00,12/30/1899 15:00:00,12.50,12.00,13.10,104.70,104.50,104.80,5.30,5.30
1697,3/11/2004 0:00:00,12/30/1899 16:00:00,11.70,10.50,12.60,104.50,104.30,104.80,5.20,5.30
1698,3/11/2004 0:00:00,12/30/1899 17:00:00,10.40,10.20,10.70,103.90,103.40,104.70,4.90,5.30
1699,3/11/2004 0:00:00,12/30/1899 18:00:00,9.80,9.40,10.30,103.10,102.60,103.70,4.80,5.30
1700,3/11/2004 0:00:00,12/30/1899 19:00:00,9.20,9.00,9.50,102.30,101.70,102.70,4.70,5.40
1701,3/11/2004 0:00:00,12/30/1899 20:00:00,9.10,9.00,9.20,101.70,101.40,101.90,4.70,5.40
1702,3/11/2004 0:00:00,12/30/1899 21:00:00,9.10,9.10,9.20,101.40,101.30,101.60,4.70,5.40
1703,3/11/2004 0:00:00,12/30/1899 22:00:00,9.10,9.00,9.20,101.40,101.30,101.40,4.70,5.40
1704,3/11/2004 0:00:00,12/30/1899 23:00:00,9.10,9.00,9.20,101.40,101.30,101.60,4.70,5.40
1705,3/12/2004 0:00:00,12/30/1899 0:00:00,9.10,9.00,9.20,101.50,101.30,101.60,4.60,5.40
1706,3/12/2004 0:00:00,12/30/1899 1:00:00,9.10,9.00,9.20,101.60,101.30,101.60,4.60,5.40
1707,3/12/2004 0:00:00,12/30/1899 2:00:00,9.10,9.00,9.20,101.60,101.10,101.60,4.60,5.40
1708,3/12/2004 0:00:00,12/30/1899 3:00:00,9.10,9.00,9.20,101.60,101.40,101.70,4.60,5.40
1709,3/12/2004 0:00:00,12/30/1899 4:00:00,9.10,9.00,9.20,101.70,101.40,101.70,4.60,5.40
1710,3/12/2004 0:00:00,12/30/1899 5:00:00,9.10,9.00,9.20,101.70,101.40,101.70,4.60,5.40
1711,3/12/2004 0:00:00,12/30/1899 6:00:00,9.10,9.00,9.20,101.70,101.40,101.70,4.60,5.40
1712,3/12/2004 0:00:00,12/30/1899 7:00:00,9.10,9.00,9.20,101.70,101.60,101.90,4.60,5.50
1713,3/12/2004 0:00:00,12/30/1899 8:00:00,9.60,9.10,10.00,101.70,101.60,102.10,4.80,5.40
1714,3/12/2004 0:00:00,12/30/1899 9:00:00,10.20,9.90,10.40,102.50,101.90,103.10,4.90,5.40
1715,3/12/2004 0:00:00,12/30/1899 10:00:00,10.40,10.30,10.60,103.30,102.90,103.70,5.10,5.30
1716,3/12/2004 0:00:00,12/30/1899 11:00:00,10.90,10.40,11.70,103.90,103.50,104.20,5.30,5.30
1717,3/12/2004 0:00:00,12/30/1899 12:00:00,11.90,11.70,12.30,104.50,104.20,104.90,5.50,5.10
1718,3/12/2004 0:00:00,12/30/1899 13:00:00,11.80,11.40,12.40,104.80,104.70,105.00,5.30,5.10
1719,3/12/2004 0:00:00,12/30/1899 14:00:00,12.50,11.30,13.00,104.90,104.70,105.00,5.40,5.10
1720,3/12/2004 0:00:00,12/30/1899 15:00:00,13.30,12.90,13.80,104.90,104.90,105.00,5.40,5.10
1721,3/12/2004 0:00:00,12/30/1899 16:00:00,12.40,10.10,14.00,104.80,104.50,105.00,5.20,5.10
1722,3/12/2004 0:00:00,12/30/1899 17:00:00,9.80,9.50,10.20,104.00,103.20,104.70,4.80,5.30
1723,3/12/2004 0:00:00,12/30/1899 18:00:00,9.30,9.10,9.50,102.80,102.40,103.20,4.80,5.30
1724,3/12/2004 0:00:00,12/30/1899 19:00:00,9.00,8.80,9.20,102.20,101.90,102.60,4.70,5.30
1725,3/12/2004 0:00:00,12/30/1899 20:00:00,9.00,8.80,9.00,101.90,101.60,102.10,4.70,5.40
1726,3/12/2004 0:00:00,12/30/1899 21:00:00,9.00,8.90,9.00,101.70,101.40,101.80,4.70,5.40
1727,3/12/2004 0:00:00,12/30/1899 22:00:00,9.00,8.90,9.10,101.50,101.40,101.80,4.70,5.40
1728,3/12/2004 0:00:00,12/30/1899 23:00:00,9.00,9.00,9.00,101.50,101.40,101.80,4.70,5.40
1729,3/13/2004 0:00:00,12/30/1899 0:00:00,9.00,8.90,9.20,101.40,91.90,101.80,4.80,5.40
1730,3/13/2004 0:00:00,12/30/1899 1:00:00,9.00,9.00,9.20,101.40,101.40,101.60,4.80,5.40
1731,3/13/2004 0:00:00,12/30/1899 2:00:00,9.10,9.00,9.20,101.40,101.30,101.60,4.80,5.40
1732,3/13/2004 0:00:00,12/30/1899 3:00:00,9.10,9.00,9.20,101.40,101.30,101.60,4.70,5.30
1733,3/13/2004 0:00:00,12/30/1899 4:00:00,9.10,8.00,9.30,101.40,77.00,101.40,4.70,5.40
1734,3/13/2004 0:00:00,12/30/1899 5:00:00,9.20,9.10,9.20,101.30,101.10,101.40,4.70,5.40
1735,3/13/2004 0:00:00,12/30/1899 6:00:00,9.20,9.10,9.30,101.20,100.90,101.30,4.60,5.40
1736,3/13/2004 0:00:00,12/30/1899 7:00:00,9.20,9.10,9.30,101.00,100.90,101.30,4.60,5.40
1737,3/13/2004 0:00:00,12/30/1899 8:00:00,9.50,9.30,9.80,101.00,98.50,101.10,4.70,5.40
1738,3/13/2004 0:00:00,12/30/1899 9:00:00,10.00,9.70,10.20,101.10,100.90,101.40,4.80,5.30
1739,3/13/2004 0:00:00,12/30/1899 10:00:00,10.40,10.10,10.80,101.90,101.40,102.60,5.10,5.10
1740,3/13/2004 0:00:00,12/30/1899 11:00:00,10.90,10.60,11.60,103.10,102.40,103.70,5.30,5.30
1741,3/13/2004 0:00:00,12/30/1899 12:00:00,11.80,11.30,12.10,104.20,103.70,104.70,5.50,5.30
1742,3/13/2004 0:00:00,12/30/1899 13:00:00,12.40,11.90,12.90,104.60,85.10,104.80,5.50,5.30
1743,3/13/2004 0:00:00,12/30/1899 14:00:00,13.10,12.80,13.40,104.70,104.70,104.80,5.50,5.30
1744,3/13/2004 0:00:00,12/30/1899 15:00:00,12.80,11.60,13.30,104.70,104.50,104.80,5.30,5.30
1745,3/13/2004 0:00:00,12/30/1899 16:00:00,11.70,10.80,13.00,104.30,103.90,104.50,5.10,5.30
1746,3/13/2004 0:00:00,12/30/1899 17:00:00,10.60,10.30,10.90,103.80,103.40,104.00,4.90,5.30
1747,3/13/2004 0:00:00,12/30/1899 18:00:00,9.90,9.50,10.30,103.00,102.60,103.50,4.80,5.30
1748,3/13/2004 0:00:00,12/30/1899 19:00:00,9.20,9.00,9.50,102.10,101.60,102.60,4.70,5.30
1749,3/13/2004 0:00:00,12/30/1899 20:00:00,9.20,9.00,9.30,101.40,101.10,101.70,4.70,5.40
1750,3/13/2004 0:00:00,12/30/1899 21:00:00,9.20,9.10,9.30,101.20,101.10,101.40,4.70,5.40
1751,3/13/2004 0:00:00,12/30/1899 22:00:00,9.20,9.10,9.30,101.20,100.90,101.30,4.70,5.40
1752,3/13/2004 0:00:00,12/30/1899 23:00:00,9.20,9.10,9.30,101.00,100.90,101.30,4.60,5.40
1753,3/14/2004 0:00:00,12/30/1899 0:00:00,9.20,9.10,9.30,100.90,100.60,101.30,4.60,5.40
1754,3/14/2004 0:00:00,12/30/1899 1:00:00,9.20,9.10,9.30,101.00,100.90,101.30,4.60,5.40
1755,3/14/2004 0:00:00,12/30/1899 2:00:00,9.10,9.10,9.30,101.10,100.90,101.30,4.70,5.40
1756,3/14/2004 0:00:00,12/30/1899 3:00:00,9.10,9.10,9.20,101.10,101.10,101.30,4.70,5.40
1757,3/14/2004 0:00:00,12/30/1899 4:00:00,9.10,9.00,9.20,101.20,101.10,101.40,4.70,5.40
1758,3/14/2004 0:00:00,12/30/1899 5:00:00,9.10,9.10,9.20,101.20,101.10,101.40,4.70,5.40
1759,3/14/2004 0:00:00,12/30/1899 6:00:00,9.10,9.00,9.20,101.30,101.10,101.40,4.70,5.40
1760,3/14/2004 0:00:00,12/30/1899 7:00:00,9.10,9.00,9.20,101.30,101.10,101.40,4.70,5.40
1761,3/14/2004 0:00:00,12/30/1899 8:00:00,9.40,9.10,9.60,101.30,99.60,101.40,4.80,5.40
1762,3/14/2004 0:00:00,12/30/1899 9:00:00,9.90,9.50,10.10,101.50,79.40,101.70,4.90,5.30
1763,3/14/2004 0:00:00,12/30/1899 10:00:00,10.30,10.00,10.80,102.00,101.60,102.40,4.90,5.30
1764,3/14/2004 0:00:00,12/30/1899 11:00:00,10.90,10.70,11.20,102.90,76.80,103.20,5.00,5.30
1765,3/14/2004 0:00:00,12/30/1899 12:00:00,11.00,10.90,11.20,103.40,103.20,103.70,5.00,5.30
1766,3/14/2004 0:00:00,12/30/1899 13:00:00,10.90,10.60,11.30,103.60,83.40,103.70,5.00,5.10
1767,3/14/2004 0:00:00,12/30/1899 14:00:00,10.50,10.30,10.70,103.60,103.40,103.70,5.00,5.30
1768,3/14/2004 0:00:00,12/30/1899 15:00:00,11.20,10.70,13.00,103.60,103.40,103.70,5.10,5.10
1769,3/14/2004 0:00:00,12/30/1899 16:00:00,10.80,10.40,12.90,103.70,103.50,103.90,5.00,5.30
1770,3/14/2004 0:00:00,12/30/1899 17:00:00,10.20,9.80,10.80,103.70,103.40,103.90,4.80,5.30
1771,3/14/2004 0:00:00,12/30/1899 18:00:00,9.60,9.50,9.80,102.90,102.60,103.60,4.80,5.30
1772,3/14/2004 0:00:00,12/30/1899 19:00:00,9.20,9.00,9.50,102.20,101.70,102.60,4.70,5.30
1773,3/14/2004 0:00:00,12/30/1899 20:00:00,9.10,9.00,9.10,101.60,101.40,101.90,4.70,5.30
1774,3/14/2004 0:00:00,12/30/1899 21:00:00,9.10,9.00,9.30,101.40,101.10,101.40,4.70,5.30
1775,3/14/2004 0:00:00,12/30/1899 22:00:00,9.10,9.00,9.20,101.40,101.10,101.40,4.70,5.30
1776,3/14/2004 0:00:00,12/30/1899 23:00:00,9.10,9.00,9.20,101.30,101.10,101.40,4.70,5.30
1777,3/15/2004 0:00:00,12/30/1899 0:00:00,9.10,9.00,9.20,101.30,101.10,101.30,4.70,5.30
1778,3/15/2004 0:00:00,12/30/1899 1:00:00,9.10,9.00,9.20,101.30,100.90,101.30,4.70,5.30
1779,3/15/2004 0:00:00,12/30/1899 2:00:00,9.00,8.00,9.20,101.30,73.70,101.30,4.70,5.30
1780,3/15/2004 0:00:00,12/30/1899 3:00:00,9.10,9.00,9.20,101.20,100.90,101.30,4.70,5.30
1781,3/15/2004 0:00:00,12/30/1899 4:00:00,9.00,9.00,9.10,101.20,100.90,101.30,4.70,5.30
1782,3/15/2004 0:00:00,12/30/1899 5:00:00,9.00,9.00,9.10,101.10,100.90,101.30,4.70,5.30
1783,3/15/2004 0:00:00,12/30/1899 6:00:00,9.10,9.00,9.20,101.10,100.90,101.10,4.70,5.30
1784,3/15/2004 0:00:00,12/30/1899 7:00:00,9.10,8.00,9.30,100.90,73.70,101.10,4.70,5.30
1785,3/15/2004 0:00:00,12/30/1899 8:00:00,9.60,8.90,10.00,100.90,100.90,101.30,4.70,5.30
1786,3/15/2004 0:00:00,12/30/1899 9:00:00,10.00,9.80,10.10,101.50,101.10,101.90,4.80,5.10
1787,3/15/2004 0:00:00,12/30/1899 10:00:00,10.20,10.00,10.40,102.20,101.70,102.70,5.10,5.10
1788,3/15/2004 0:00:00,12/30/1899 11:00:00,10.90,10.40,11.70,103.00,102.60,103.40,5.10,5.10
1789,3/15/2004 0:00:00,12/30/1899 12:00:00,12.00,10.70,12.70,103.50,103.20,104.00,5.40,5.10
1790,3/15/2004 0:00:00,12/30/1899 13:00:00,11.90,11.60,12.30,104.00,103.70,104.20,5.30,5.10
1791,3/15/2004 0:00:00,12/30/1899 14:00:00,11.40,11.00,12.10,104.10,104.00,104.20,5.20,5.10
1792,3/15/2004 0:00:00,12/30/1899 15:00:00,11.90,11.30,12.70,104.10,104.00,104.40,5.20,5.10
1793,3/15/2004 0:00:00,12/30/1899 16:00:00,10.80,10.60,11.50,104.10,103.90,104.40,5.00,5.10
1794,3/15/2004 0:00:00,12/30/1899 17:00:00,10.70,10.40,11.00,103.90,103.70,104.00,5.00,5.10
1795,3/15/2004 0:00:00,12/30/1899 18:00:00,9.80,9.40,10.40,103.40,102.90,103.70,4.80,5.10
1796,3/15/2004 0:00:00,12/30/1899 19:00:00,9.10,8.90,9.40,102.40,101.70,103.00,4.70,5.10
1797,3/15/2004 0:00:00,12/30/1899 20:00:00,9.00,8.80,9.00,101.70,101.40,101.90,4.70,5.30
1798,3/15/2004 0:00:00,12/30/1899 21:00:00,8.90,8.80,9.00,101.50,101.30,101.60,4.70,5.30
1799,3/15/2004 0:00:00,12/30/1899 22:00:00,8.90,8.80,9.00,101.40,101.30,101.40,4.70,5.30
1800,3/15/2004 0:00:00,12/30/1899 23:00:00,9.00,8.90,9.00,101.40,101.30,101.40,4.70,5.30
1801,3/16/2004 0:00:00,12/30/1899 0:00:00,9.00,8.80,9.00,101.30,101.30,101.40,4.70,5.30
1802,3/16/2004 0:00:00,12/30/1899 1:00:00,9.00,8.80,9.00,101.30,101.30,101.60,4.70,5.30
1803,3/16/2004 0:00:00,12/30/1899 2:00:00,9.00,8.80,9.00,101.30,101.30,101.40,4.70,5.30
1804,3/16/2004 0:00:00,12/30/1899 3:00:00,9.00,8.80,9.00,101.30,101.30,101.40,4.70,5.30
1805,3/16/2004 0:00:00,12/30/1899 4:00:00,9.00,8.80,9.00,101.30,101.30,101.40,4.70,5.30
1806,3/16/2004 0:00:00,12/30/1899 5:00:00,8.90,8.80,9.00,101.30,101.10,101.40,4.70,5.30
1807,3/16/2004 0:00:00,12/30/1899 6:00:00,9.00,8.80,9.00,101.20,100.90,101.30,4.70,5.30
1808,3/16/2004 0:00:00,12/30/1899 7:00:00,9.00,8.90,9.10,101.00,100.90,101.30,4.70,5.30
1809,3/16/2004 0:00:00,12/30/1899 8:00:00,9.40,9.00,9.90,101.00,100.90,101.30,4.70,5.30
1810,3/16/2004 0:00:00,12/30/1899 9:00:00,10.20,9.80,10.50,101.50,100.90,102.20,4.90,5.10
1811,3/16/2004 0:00:00,12/30/1899 10:00:00,10.50,10.40,10.70,102.60,102.10,103.00,5.10,5.10
1812,3/16/2004 0:00:00,12/30/1899 11:00:00,11.20,10.60,11.90,103.20,102.70,103.50,5.30,5.10
1813,3/16/2004 0:00:00,12/30/1899 12:00:00,11.90,11.10,12.60,103.80,103.40,104.00,5.30,5.10
1814,3/16/2004 0:00:00,12/30/1899 13:00:00,12.40,11.10,13.20,103.90,103.90,104.20,5.50,5.10
1815,3/16/2004 0:00:00,12/30/1899 14:00:00,12.50,10.70,13.40,104.10,103.90,104.20,5.30,5.10
1816,3/16/2004 0:00:00,12/30/1899 15:00:00,10.60,10.20,10.90,103.80,102.40,104.20,5.00,5.10
1817,3/16/2004 0:00:00,12/30/1899 16:00:00,10.00,9.80,10.40,103.30,102.90,103.50,4.90,5.10
1818,3/16/2004 0:00:00,12/30/1899 17:00:00,9.80,9.60,10.00,102.80,102.60,103.10,4.90,5.10
1819,3/16/2004 0:00:00,12/30/1899 18:00:00,9.30,9.00,9.70,102.40,101.90,102.60,4.80,5.30
1820,3/16/2004 0:00:00,12/30/1899 19:00:00,8.90,8.80,9.00,101.70,101.30,102.10,4.80,5.30
1821,3/16/2004 0:00:00,12/30/1899 20:00:00,8.80,8.70,8.90,101.30,101.10,101.60,4.80,5.30
1822,3/16/2004 0:00:00,12/30/1899 21:00:00,8.80,8.70,8.90,101.10,100.90,101.30,4.80,5.30
1823,3/16/2004 0:00:00,12/30/1899 22:00:00,8.80,8.70,8.90,100.90,100.90,101.10,4.80,5.30
1824,3/16/2004 0:00:00,12/30/1899 23:00:00,8.80,8.70,8.90,100.90,100.80,101.10,4.80,5.30
1825,3/17/2004 0:00:00,12/30/1899 0:00:00,8.80,8.80,8.90,100.90,100.80,101.10,4.80,5.30
1826,3/17/2004 0:00:00,12/30/1899 1:00:00,8.80,8.70,8.90,101.00,100.80,101.10,4.80,5.30
1827,3/17/2004 0:00:00,12/30/1899 2:00:00,8.80,8.70,8.90,101.00,100.80,101.10,4.80,5.30
1828,3/17/2004 0:00:00,12/30/1899 3:00:00,8.80,8.70,8.90,100.90,100.80,101.10,4.80,5.30
1829,3/17/2004 0:00:00,12/30/1899 4:00:00,8.80,8.70,9.00,100.90,100.80,101.10,4.70,5.30
1830,3/17/2004 0:00:00,12/30/1899 5:00:00,8.80,8.70,8.90,100.90,100.80,101.10,4.70,5.30
1831,3/17/2004 0:00:00,12/30/1899 6:00:00,8.80,8.70,9.00,100.80,100.80,101.10,4.70,5.30
1832,3/17/2004 0:00:00,12/30/1899 7:00:00,8.80,8.60,9.00,100.80,100.80,100.90,4.80,5.30
1833,3/17/2004 0:00:00,12/30/1899 8:00:00,9.10,8.80,9.40,100.80,100.80,100.80,4.80,5.30
1834,3/17/2004 0:00:00,12/30/1899 9:00:00,9.70,9.40,10.00,100.90,100.60,101.10,4.90,5.30
1835,3/17/2004 0:00:00,12/30/1899 10:00:00,10.20,10.00,10.50,101.20,100.80,101.60,4.90,5.30
1836,3/17/2004 0:00:00,12/30/1899 11:00:00,10.60,10.00,10.90,101.90,101.40,102.40,5.00,5.30
1837,3/17/2004 0:00:00,12/30/1899 12:00:00,11.50,10.70,12.90,102.40,102.10,102.90,5.40,5.10
1838,3/17/2004 0:00:00,12/30/1899 13:00:00,12.70,11.40,13.30,103.20,80.20,103.60,5.50,5.10
1839,3/17/2004 0:00:00,12/30/1899 14:00:00,12.30,11.20,13.50,103.50,103.20,103.60,5.40,5.10
1840,3/17/2004 0:00:00,12/30/1899 15:00:00,11.20,10.10,13.00,103.40,103.10,103.60,5.20,5.30
1841,3/17/2004 0:00:00,12/30/1899 16:00:00,10.10,9.90,10.30,103.10,102.70,103.40,5.00,5.10
1842,3/17/2004 0:00:00,12/30/1899 17:00:00,9.50,9.30,10.00,102.70,102.40,103.10,4.90,5.10
1843,3/17/2004 0:00:00,12/30/1899 18:00:00,9.30,9.00,9.50,102.10,101.80,102.40,4.90,5.10
1844,3/17/2004 0:00:00,12/30/1899 19:00:00,8.80,8.60,9.00,101.60,101.30,101.90,4.80,5.10
1845,3/17/2004 0:00:00,12/30/1899 20:00:00,8.70,8.60,8.70,101.10,100.80,101.40,4.80,5.10
1846,3/17/2004 0:00:00,12/30/1899 21:00:00,8.70,8.60,8.80,100.80,100.60,100.90,4.80,5.30
1847,3/17/2004 0:00:00,12/30/1899 22:00:00,8.70,8.60,8.80,100.70,100.60,100.90,4.80,5.10
1848,3/17/2004 0:00:00,12/30/1899 23:00:00,8.70,8.60,8.80,100.70,100.40,100.80,4.80,5.10
1849,3/18/2004 0:00:00,12/30/1899 0:00:00,8.80,8.60,8.90,100.60,100.40,100.80,4.80,5.10
1850,3/18/2004 0:00:00,12/30/1899 1:00:00,8.80,8.70,8.90,100.50,100.40,100.80,4.70,5.10
1851,3/18/2004 0:00:00,12/30/1899 2:00:00,8.90,8.80,9.00,100.40,100.40,100.80,4.70,5.30
1852,3/18/2004 0:00:00,12/30/1899 3:00:00,8.90,8.80,9.00,100.40,100.40,100.60,4.70,5.30
1853,3/18/2004 0:00:00,12/30/1899 4:00:00,8.90,8.90,9.00,100.40,100.40,100.60,4.70,5.30
1854,3/18/2004 0:00:00,12/30/1899 5:00:00,8.90,8.90,9.00,100.40,100.40,100.60,4.70,5.30
1855,3/18/2004 0:00:00,12/30/1899 6:00:00,8.90,8.90,9.00,100.40,100.30,100.60,4.70,5.30
1856,3/18/2004 0:00:00,12/30/1899 7:00:00,9.00,8.90,9.20,100.40,100.30,100.40,4.70,5.30
1857,3/18/2004 0:00:00,12/30/1899 8:00:00,9.50,9.20,9.80,100.40,100.30,100.60,4.70,5.30
1858,3/18/2004 0:00:00,12/30/1899 9:00:00,9.90,9.70,10.10,100.60,100.30,100.90,4.90,5.10
1859,3/18/2004 0:00:00,12/30/1899 10:00:00,10.20,10.00,10.40,101.20,93.20,101.60,5.10,5.00
1860,3/18/2004 0:00:00,12/30/1899 11:00:00,11.30,10.30,12.30,101.90,73.80,102.60,5.40,5.10
1861,3/18/2004 0:00:00,12/30/1899 12:00:00,12.20,11.20,13.20,102.80,102.40,103.10,5.70,5.10
1862,3/18/2004 0:00:00,12/30/1899 13:00:00,13.00,12.30,13.70,103.20,102.90,103.40,5.70,5.10
1863,3/18/2004 0:00:00,12/30/1899 14:00:00,13.00,11.70,14.00,103.50,103.20,103.60,5.70,5.10
1864,3/18/2004 0:00:00,12/30/1899 15:00:00,13.00,10.90,14.10,103.50,78.20,103.70,5.40,5.10
1865,3/18/2004 0:00:00,12/30/1899 16:00:00,10.70,10.40,12.90,103.20,102.90,103.60,5.10,5.10
1866,3/18/2004 0:00:00,12/30/1899 17:00:00,10.10,9.80,10.70,102.70,102.40,102.90,5.00,5.10
1867,3/18/2004 0:00:00,12/30/1899 18:00:00,9.40,8.90,10.00,102.20,101.90,102.40,4.80,5.10
1868,3/18/2004 0:00:00,12/30/1899 19:00:00,8.80,8.60,8.90,101.60,101.30,102.10,4.80,5.30
1869,3/18/2004 0:00:00,12/30/1899 20:00:00,8.60,8.60,8.80,101.10,100.80,101.40,4.80,5.30
1870,3/18/2004 0:00:00,12/30/1899 21:00:00,8.70,8.60,8.80,100.90,100.80,101.10,4.70,5.30
1871,3/18/2004 0:00:00,12/30/1899 22:00:00,8.70,8.60,8.80,100.90,100.80,101.10,4.70,5.40
1872,3/18/2004 0:00:00,12/30/1899 23:00:00,8.60,8.60,8.80,100.90,100.80,101.10,4.80,5.40
1873,3/19/2004 0:00:00,12/30/1899 0:00:00,8.60,8.60,8.80,101.00,100.80,101.10,4.70,5.30
1874,3/19/2004 0:00:00,12/30/1899 1:00:00,8.70,8.60,8.80,100.90,100.80,101.10,4.70,5.40
1875,3/19/2004 0:00:00,12/30/1899 2:00:00,8.70,8.60,8.80,100.80,100.60,100.90,4.70,5.40
1876,3/19/2004 0:00:00,12/30/1899 3:00:00,8.70,8.70,8.80,100.80,86.10,100.90,4.70,5.40
1877,3/19/2004 0:00:00,12/30/1899 4:00:00,8.70,8.70,8.80,100.70,100.40,100.90,4.70,5.40
1878,3/19/2004 0:00:00,12/30/1899 5:00:00,8.70,8.70,8.80,100.60,100.40,100.80,4.70,5.40
1879,3/19/2004 0:00:00,12/30/1899 6:00:00,8.80,8.70,8.90,100.40,89.00,100.80,4.60,5.30
1880,3/19/2004 0:00:00,12/30/1899 7:00:00,8.90,8.80,9.00,100.40,100.30,100.40,4.70,5.40
1881,3/19/2004 0:00:00,12/30/1899 8:00:00,9.10,8.80,19.30,100.30,100.30,100.40,4.70,5.30
1882,3/19/2004 0:00:00,12/30/1899 9:00:00,9.30,9.20,9.50,100.40,93.30,100.60,4.80,5.00
1883,3/19/2004 0:00:00,12/30/1899 10:00:00,9.80,9.50,10.10,100.60,100.30,100.90,5.00,5.00
1884,3/19/2004 0:00:00,12/30/1899 11:00:00,11.00,10.00,12.10,101.30,100.60,101.90,5.40,5.10
1885,3/19/2004 0:00:00,12/30/1899 12:00:00,11.20,10.80,12.10,102.00,101.60,102.40,5.30,5.10
1886,3/19/2004 0:00:00,12/30/1899 13:00:00,12.60,11.30,13.30,102.60,84.60,103.10,5.60,5.10
1887,3/19/2004 0:00:00,12/30/1899 14:00:00,13.20,13.00,13.50,103.10,102.90,103.20,5.60,5.10
1888,3/19/2004 0:00:00,12/30/1899 15:00:00,13.30,13.10,13.60,103.20,102.90,103.20,5.60,5.10
1889,3/19/2004 0:00:00,12/30/1899 16:00:00,12.40,10.10,13.70,103.00,102.70,103.20,5.30,5.10
1890,3/19/2004 0:00:00,12/30/1899 17:00:00,10.00,9.60,10.60,102.60,102.20,102.90,4.90,5.10
1891,3/19/2004 0:00:00,12/30/1899 18:00:00,9.30,9.00,9.60,102.00,101.60,102.40,4.80,5.10
1892,3/19/2004 0:00:00,12/30/1899 19:00:00,8.80,8.70,9.10,101.30,100.90,101.80,4.70,5.30
1893,3/19/2004 0:00:00,12/30/1899 20:00:00,8.70,8.60,8.80,100.80,100.60,101.10,4.70,5.30
1894,3/19/2004 0:00:00,12/30/1899 21:00:00,8.70,8.70,8.80,100.50,100.40,100.80,4.70,5.40
1895,3/19/2004 0:00:00,12/30/1899 22:00:00,8.80,8.70,8.90,100.40,100.30,100.60,4.60,5.40
1896,3/19/2004 0:00:00,12/30/1899 23:00:00,8.80,8.70,8.90,100.30,100.10,100.40,4.60,5.40
1897,3/20/2004 0:00:00,12/30/1899 0:00:00,8.90,8.80,9.00,100.10,100.10,100.30,4.60,5.40
1898,3/20/2004 0:00:00,12/30/1899 1:00:00,8.90,8.90,9.00,100.10,100.00,100.30,4.60,5.30
1899,3/20/2004 0:00:00,12/30/1899 2:00:00,8.90,8.90,9.00,100.10,100.00,100.30,4.60,5.40
1900,3/20/2004 0:00:00,12/30/1899 3:00:00,9.00,8.90,9.00,100.10,100.00,100.10,4.60,5.40
1901,3/20/2004 0:00:00,12/30/1899 4:00:00,9.00,8.90,9.00,100.00,100.00,100.30,4.60,5.40
1902,3/20/2004 0:00:00,12/30/1899 5:00:00,9.00,8.90,9.00,100.10,100.00,100.30,4.60,5.40
1903,3/20/2004 0:00:00,12/30/1899 6:00:00,9.00,8.90,9.00,100.10,100.00,100.30,4.60,5.40
1904,3/20/2004 0:00:00,12/30/1899 7:00:00,9.00,9.00,9.20,100.20,100.00,100.30,4.60,5.40
1905,3/20/2004 0:00:00,12/30/1899 8:00:00,9.40,9.10,9.60,100.20,100.10,100.60,4.60,5.40
1906,3/20/2004 0:00:00,12/30/1899 9:00:00,9.70,9.50,10.00,100.70,100.40,100.90,4.80,5.30
1907,3/20/2004 0:00:00,12/30/1899 10:00:00,10.10,9.80,10.50,101.30,81.80,101.70,5.00,5.10
1908,3/20/2004 0:00:00,12/30/1899 11:00:00,11.20,10.40,11.70,102.00,101.70,102.40,5.30,5.10
1909,3/20/2004 0:00:00,12/30/1899 12:00:00,12.10,11.60,12.50,102.80,102.20,103.00,5.50,5.10
1910,3/20/2004 0:00:00,12/30/1899 13:00:00,12.90,12.40,13.40,103.00,102.80,103.20,5.60,5.10
1911,3/20/2004 0:00:00,12/30/1899 14:00:00,13.50,13.20,13.90,103.20,103.00,103.30,5.60,5.10
1912,3/20/2004 0:00:00,12/30/1899 15:00:00,13.40,12.90,14.10,103.20,103.00,103.30,5.40,5.10
1913,3/20/2004 0:00:00,12/30/1899 16:00:00,12.30,10.60,13.60,103.00,102.90,103.20,5.20,5.30
1914,3/20/2004 0:00:00,12/30/1899 17:00:00,10.50,10.00,11.20,102.90,102.70,103.00,5.00,5.30
1915,3/20/2004 0:00:00,12/30/1899 18:00:00,9.70,9.30,10.00,102.50,101.40,102.90,4.90,5.30
1916,3/20/2004 0:00:00,12/30/1899 19:00:00,9.00,8.70,9.30,101.80,101.40,102.40,4.80,5.30
1917,3/20/2004 0:00:00,12/30/1899 20:00:00,8.80,8.60,8.90,101.10,100.80,101.60,4.70,5.30
1918,3/20/2004 0:00:00,12/30/1899 21:00:00,8.80,8.70,8.90,100.80,100.60,100.90,4.70,5.30
1919,3/20/2004 0:00:00,12/30/1899 22:00:00,8.90,8.80,8.90,100.70,100.40,100.80,4.70,5.30
1920,3/20/2004 0:00:00,12/30/1899 23:00:00,8.90,8.80,9.00,100.60,100.40,100.80,4.70,5.30
1921,3/21/2004 0:00:00,12/30/1899 0:00:00,8.90,8.80,9.00,100.60,100.60,100.80,4.70,5.40
1922,3/21/2004 0:00:00,12/30/1899 1:00:00,8.90,8.80,9.00,100.60,100.60,100.80,4.60,5.40
1923,3/21/2004 0:00:00,12/30/1899 2:00:00,8.90,8.80,9.00,100.60,100.40,100.80,4.60,5.40
1924,3/21/2004 0:00:00,12/30/1899 3:00:00,8.90,8.80,9.00,100.60,100.40,100.80,4.60,5.40
1925,3/21/2004 0:00:00,12/30/1899 4:00:00,8.90,8.80,9.00,100.60,100.60,100.80,4.60,5.40
1926,3/21/2004 0:00:00,12/30/1899 5:00:00,8.90,8.80,9.00,100.70,100.40,100.80,4.60,5.40
1927,3/21/2004 0:00:00,12/30/1899 6:00:00,9.00,8.80,9.00,100.70,100.40,100.80,4.60,5.40
1928,3/21/2004 0:00:00,12/30/1899 7:00:00,9.00,8.90,9.10,100.70,100.40,100.80,4.60,5.40
1929,3/21/2004 0:00:00,12/30/1899 8:00:00,9.60,9.10,10.00,100.80,100.40,100.80,4.70,5.40
1930,3/21/2004 0:00:00,12/30/1899 9:00:00,10.30,9.90,10.50,100.90,100.80,101.10,4.90,5.30
1931,3/21/2004 0:00:00,12/30/1899 10:00:00,10.80,10.50,11.20,101.30,101.10,101.70,5.10,5.10
1932,3/21/2004 0:00:00,12/30/1899 11:00:00,11.70,11.00,12.10,102.10,101.60,102.50,5.30,5.10
1933,3/21/2004 0:00:00,12/30/1899 12:00:00,12.20,11.40,13.10,102.60,81.90,102.90,5.40,5.10
1934,3/21/2004 0:00:00,12/30/1899 13:00:00,12.90,12.40,13.60,103.10,102.70,103.40,5.40,5.10
1935,3/21/2004 0:00:00,12/30/1899 14:00:00,13.60,13.10,14.40,103.50,103.20,103.50,5.10,5.10
1936,3/21/2004 0:00:00,12/30/1899 15:00:00,14.10,13.30,14.90,103.50,103.50,103.70,5.00,5.00
1937,3/21/2004 0:00:00,12/30/1899 16:00:00,13.10,10.90,14.50,103.50,103.40,103.70,4.90,5.10
1938,3/21/2004 0:00:00,12/30/1899 17:00:00,10.60,9.90,11.90,103.40,103.00,103.50,4.50,5.10
1939,3/21/2004 0:00:00,12/30/1899 18:00:00,9.70,9.40,10.10,102.70,102.20,103.20,4.30,5.10
1940,3/21/2004 0:00:00,12/30/1899 19:00:00,9.10,8.80,9.50,102.00,101.60,102.40,4.20,5.30
1941,3/21/2004 0:00:00,12/30/1899 20:00:00,8.90,8.80,9.00,101.50,101.10,101.70,4.10,5.30
1942,3/21/2004 0:00:00,12/30/1899 21:00:00,8.90,8.80,9.00,101.20,100.90,101.30,4.10,5.30
1943,3/21/2004 0:00:00,12/30/1899 22:00:00,8.90,8.90,9.10,101.10,100.90,101.10,4.10,5.30
1944,3/21/2004 0:00:00,12/30/1899 23:00:00,8.90,8.90,9.00,101.00,100.90,101.10,4.10,5.30
1945,3/22/2004 0:00:00,12/30/1899 0:00:00,8.90,8.90,9.00,100.90,94.00,101.10,4.10,5.30
1946,3/22/2004 0:00:00,12/30/1899 1:00:00,8.90,8.90,9.00,101.00,100.80,101.10,4.10,5.40
1947,3/22/2004 0:00:00,12/30/1899 2:00:00,8.90,8.90,9.00,100.90,100.80,101.10,4.10,5.40
1948,3/22/2004 0:00:00,12/30/1899 3:00:00,8.90,8.90,9.00,100.80,100.80,100.90,4.10,5.40
1949,3/22/2004 0:00:00,12/30/1899 4:00:00,8.90,8.90,9.00,100.90,100.60,100.90,4.10,5.40
1950,3/22/2004 0:00:00,12/30/1899 5:00:00,9.00,8.90,9.10,100.80,100.60,100.90,4.10,5.40
1951,3/22/2004 0:00:00,12/30/1899 6:00:00,9.00,8.90,9.00,100.80,100.80,100.90,4.10,5.40
1952,3/22/2004 0:00:00,12/30/1899 7:00:00,9.00,8.90,9.50,100.80,100.60,100.90,4.10,5.40
1953,3/22/2004 0:00:00,12/30/1899 8:00:00,9.70,9.40,10.00,100.80,100.60,100.90,4.20,5.30
1954,3/22/2004 0:00:00,12/30/1899 9:00:00,10.20,10.00,10.40,101.00,75.40,101.30,4.30,5.10
1955,3/22/2004 0:00:00,12/30/1899 10:00:00,10.60,10.30,11.00,101.50,101.10,102.10,5.10,5.10
1956,3/22/2004 0:00:00,12/30/1899 11:00:00,11.40,11.00,12.00,102.30,101.70,102.60,5.30,5.10
1957,3/22/2004 0:00:00,12/30/1899 12:00:00,12.00,11.40,12.50,102.80,102.40,103.10,5.50,5.10
1958,3/22/2004 0:00:00,12/30/1899 13:00:00,12.30,11.20,13.30,103.00,102.90,103.40,5.50,5.10
1959,3/22/2004 0:00:00,12/30/1899 14:00:00,11.80,11.00,12.90,103.10,103.10,103.20,5.40,5.10
1960,3/22/2004 0:00:00,12/30/1899 15:00:00,12.50,11.40,14.00,103.20,79.60,103.40,5.30,5.10
1961,3/22/2004 0:00:00,12/30/1899 16:00:00,12.30,10.60,13.70,103.20,103.10,103.40,5.30,5.10
1962,3/22/2004 0:00:00,12/30/1899 17:00:00,10.30,10.00,10.60,103.10,102.90,103.20,4.90,5.10
1963,3/22/2004 0:00:00,12/30/1899 18:00:00,9.60,9.20,10.00,102.80,102.40,103.10,4.80,5.10
1964,3/22/2004 0:00:00,12/30/1899 19:00:00,8.90,8.70,9.20,102.10,101.80,102.60,4.70,5.30
1965,3/22/2004 0:00:00,12/30/1899 20:00:00,8.60,8.50,8.80,101.60,101.30,101.90,4.70,5.30
1966,3/22/2004 0:00:00,12/30/1899 21:00:00,8.70,8.60,8.80,101.30,101.30,101.60,4.70,5.40
1967,3/22/2004 0:00:00,12/30/1899 22:00:00,8.70,8.60,8.80,101.30,101.10,101.40,4.70,5.40
1968,3/22/2004 0:00:00,12/30/1899 23:00:00,8.70,8.60,8.80,101.30,101.10,101.40,4.70,5.40
1969,3/23/2004 0:00:00,12/30/1899 0:00:00,8.70,8.60,8.90,101.30,101.30,101.40,4.60,5.40
1970,3/23/2004 0:00:00,12/30/1899 1:00:00,8.70,8.60,8.80,101.30,101.10,101.40,4.60,5.40
1971,3/23/2004 0:00:00,12/30/1899 2:00:00,8.70,8.60,8.80,101.30,101.10,101.40,4.70,5.40
1972,3/23/2004 0:00:00,12/30/1899 3:00:00,8.60,8.50,8.80,101.30,101.30,101.40,4.70,5.40
1973,3/23/2004 0:00:00,12/30/1899 4:00:00,8.60,8.50,8.80,101.30,101.30,101.40,4.60,5.40
1974,3/23/2004 0:00:00,12/30/1899 5:00:00,8.60,8.60,8.70,101.40,101.30,101.40,4.60,5.40
1975,3/23/2004 0:00:00,12/30/1899 6:00:00,8.70,8.60,8.80,101.30,74.80,101.40,4.60,5.40
1976,3/23/2004 0:00:00,12/30/1899 7:00:00,8.80,8.60,9.00,101.30,101.30,101.40,4.70,5.40
1977,3/23/2004 0:00:00,12/30/1899 8:00:00,9.20,9.00,9.50,101.30,101.30,101.40,4.70,5.40
1978,3/23/2004 0:00:00,12/30/1899 9:00:00,9.60,9.40,9.80,101.50,75.00,101.80,4.80,5.30
1979,3/23/2004 0:00:00,12/30/1899 10:00:00,10.20,9.70,10.80,102.00,101.60,102.30,5.00,5.30
1980,3/23/2004 0:00:00,12/30/1899 11:00:00,10.90,10.30,12.40,102.50,102.30,102.90,5.30,5.30
1981,3/23/2004 0:00:00,12/30/1899 12:00:00,12.20,10.80,13.50,103.20,102.70,103.40,5.60,5.10
1982,3/23/2004 0:00:00,12/30/1899 13:00:00,13.50,12.70,14.10,103.60,103.40,103.90,5.70,5.10
1983,3/23/2004 0:00:00,12/30/1899 14:00:00,14.10,13.70,14.40,103.70,103.60,103.90,5.70,5.10
1984,3/23/2004 0:00:00,12/30/1899 15:00:00,14.10,13.70,14.60,103.70,103.60,103.90,5.60,5.10
1985,3/23/2004 0:00:00,12/30/1899 16:00:00,13.30,11.10,14.20,103.60,103.20,103.70,5.40,5.10
1986,3/23/2004 0:00:00,12/30/1899 17:00:00,10.60,9.50,13.20,103.40,102.90,103.60,5.00,5.10
1987,3/23/2004 0:00:00,12/30/1899 18:00:00,9.20,8.90,9.50,102.70,102.30,103.10,4.80,5.10
1988,3/23/2004 0:00:00,12/30/1899 19:00:00,8.70,8.50,9.00,101.90,101.60,102.30,4.70,5.30
1989,3/23/2004 0:00:00,12/30/1899 20:00:00,8.50,8.40,8.60,101.40,101.30,101.80,4.70,5.30
1990,3/23/2004 0:00:00,12/30/1899 21:00:00,8.50,8.50,8.60,101.20,101.10,101.40,4.70,5.30
1991,3/23/2004 0:00:00,12/30/1899 22:00:00,8.60,8.50,8.60,101.10,100.90,101.30,4.70,5.30
1992,3/23/2004 0:00:00,12/30/1899 23:00:00,8.60,8.50,8.70,101.00,100.80,101.10,4.70,5.30
1993,3/24/2004 0:00:00,12/30/1899 0:00:00,8.60,8.50,8.70,101.00,100.80,101.10,4.70,5.30
1994,3/24/2004 0:00:00,12/30/1899 1:00:00,8.50,8.50,8.60,100.80,100.80,101.10,4.70,5.40
1995,3/24/2004 0:00:00,12/30/1899 2:00:00,8.60,8.50,8.70,100.80,100.80,100.90,4.60,5.40
1996,3/24/2004 0:00:00,12/30/1899 3:00:00,8.70,8.60,8.80,100.80,100.60,100.90,4.60,5.40
1997,3/24/2004 0:00:00,12/30/1899 4:00:00,8.60,8.50,8.70,100.60,100.60,100.80,4.60,5.40
1998,3/24/2004 0:00:00,12/30/1899 5:00:00,8.70,8.60,8.80,100.60,100.40,100.80,4.60,5.40
1999,3/24/2004 0:00:00,12/30/1899 6:00:00,8.70,8.60,8.80,100.60,100.40,100.60,4.60,5.40
2000,3/24/2004 0:00:00,12/30/1899 7:00:00,8.80,8.60,9.00,100.60,100.40,100.60,4.60,5.40
2001,3/24/2004 0:00:00,12/30/1899 8:00:00,9.20,9.00,9.40,100.60,100.30,100.60,4.60,5.30
2002,3/24/2004 0:00:00,12/30/1899 9:00:00,9.50,9.30,9.70,100.70,100.40,100.80,4.80,5.10
2003,3/24/2004 0:00:00,12/30/1899 10:00:00,10.20,9.70,10.80,101.00,100.60,101.40,5.10,5.00
2004,3/24/2004 0:00:00,12/30/1899 11:00:00,11.60,10.80,14.30,101.80,101.30,102.30,5.50,5.00
2005,3/24/2004 0:00:00,12/30/1899 12:00:00,12.60,12.00,13.20,102.70,102.10,103.20,5.70,5.10
2006,3/24/2004 0:00:00,12/30/1899 13:00:00,13.20,12.80,13.50,103.30,103.10,103.60,5.80,5.10
2007,3/24/2004 0:00:00,12/30/1899 14:00:00,12.90,10.90,14.10,103.60,103.40,103.70,5.70,5.00
2008,3/24/2004 0:00:00,12/30/1899 15:00:00,12.80,12.20,13.60,103.60,103.40,103.70,5.50,5.10
2009,3/24/2004 0:00:00,12/30/1899 16:00:00,12.00,10.20,13.70,103.60,103.40,103.70,5.20,5.10
2010,3/24/2004 0:00:00,12/30/1899 17:00:00,10.20,9.70,11.10,103.20,102.90,103.60,5.00,5.10
2011,3/24/2004 0:00:00,12/30/1899 18:00:00,9.20,9.00,9.70,102.70,102.30,103.30,4.80,5.10
2012,3/24/2004 0:00:00,12/30/1899 19:00:00,8.90,8.70,9.00,102.20,101.80,102.60,4.70,5.10
2013,3/24/2004 0:00:00,12/30/1899 20:00:00,8.80,7.90,9.00,101.60,77.40,102.10,4.70,5.10
2014,3/24/2004 0:00:00,12/30/1899 21:00:00,8.80,8.70,8.90,101.30,101.30,101.60,4.60,5.30
2015,3/24/2004 0:00:00,12/30/1899 22:00:00,8.90,8.70,9.00,101.30,100.90,101.30,4.70,5.30
2016,3/24/2004 0:00:00,12/30/1899 23:00:00,8.90,8.80,9.00,101.10,100.90,101.30,4.60,5.40
2017,3/25/2004 0:00:00,12/30/1899 0:00:00,8.90,8.80,9.00,101.00,100.90,101.30,4.60,5.40
2018,3/25/2004 0:00:00,12/30/1899 1:00:00,9.00,8.90,9.00,100.90,100.90,101.10,4.60,5.40
2019,3/25/2004 0:00:00,12/30/1899 2:00:00,9.00,8.90,9.00,100.90,100.90,101.10,4.60,5.40
2020,3/25/2004 0:00:00,12/30/1899 3:00:00,9.00,8.90,9.00,100.90,100.90,101.10,4.60,5.40
2021,3/25/2004 0:00:00,12/30/1899 4:00:00,9.00,8.90,9.00,100.90,100.90,101.30,4.60,5.40
2022,3/25/2004 0:00:00,12/30/1899 5:00:00,9.00,8.90,9.00,100.90,100.90,101.10,4.60,5.40
2023,3/25/2004 0:00:00,12/30/1899 6:00:00,9.00,8.90,9.00,100.90,100.80,101.10,4.60,5.40
2024,3/25/2004 0:00:00,12/30/1899 7:00:00,9.10,8.90,9.30,100.90,100.30,101.10,4.60,5.40
2025,3/25/2004 0:00:00,12/30/1899 8:00:00,9.70,9.30,10.20,100.90,100.80,101.10,4.80,5.40
2026,3/25/2004 0:00:00,12/30/1899 9:00:00,10.30,10.00,10.70,101.30,75.20,101.80,4.90,5.30
2027,3/25/2004 0:00:00,12/30/1899 10:00:00,10.90,10.60,11.20,102.00,101.60,102.40,5.00,5.10
2028,3/25/2004 0:00:00,12/30/1899 11:00:00,10.50,10.20,26.30,104.40,102.20,105.90,5.40,5.10
2029,3/25/2004 0:00:00,12/30/1899 12:00:00,10.20,10.10,10.40,106.20,85.60,106.40,5.40,5.10
2030,3/25/2004 0:00:00,12/30/1899 13:00:00,10.30,10.10,10.40,106.40,106.00,106.40,5.40,5.10
2031,3/25/2004 0:00:00,12/30/1899 14:00:00,10.30,10.20,10.40,106.30,106.20,106.50,5.60,5.10
2032,3/25/2004 0:00:00,12/30/1899 15:00:00,10.30,10.20,10.40,106.40,106.20,106.50,5.40,5.10
2033,3/25/2004 0:00:00,12/30/1899 16:00:00,10.20,10.10,10.40,106.00,105.50,106.40,5.00,5.10
2034,3/25/2004 0:00:00,12/30/1899 17:00:00,10.10,9.90,10.30,105.20,104.70,105.70,4.80,5.10
2035,3/25/2004 0:00:00,12/30/1899 18:00:00,9.80,9.70,10.00,104.40,83.70,104.90,4.70,5.10
2036,3/25/2004 0:00:00,12/30/1899 19:00:00,9.60,9.50,9.80,103.80,103.40,104.40,4.70,5.30
2037,3/25/2004 0:00:00,12/30/1899 20:00:00,9.50,9.40,9.50,103.30,103.10,103.60,4.70,5.30
2038,3/25/2004 0:00:00,12/30/1899 21:00:00,9.50,9.50,9.50,103.10,102.90,103.20,4.70,5.30
2039,3/25/2004 0:00:00,12/30/1899 22:00:00,9.50,9.50,9.50,103.10,103.10,103.30,4.60,5.30
2040,3/25/2004 0:00:00,12/30/1899 23:00:00,9.50,9.50,9.50,103.30,103.10,103.40,4.70,5.40
2041,3/26/2004 0:00:00,12/30/1899 0:00:00,9.50,9.50,9.50,103.20,103.10,103.40,4.70,5.30
2042,3/26/2004 0:00:00,12/30/1899 1:00:00,9.50,9.50,9.50,103.30,103.10,103.40,4.70,5.40
2043,3/26/2004 0:00:00,12/30/1899 2:00:00,9.50,9.50,9.50,103.30,103.10,103.40,4.70,5.30
2044,3/26/2004 0:00:00,12/30/1899 3:00:00,9.50,9.40,9.50,103.30,103.10,103.40,4.70,5.30
2045,3/26/2004 0:00:00,12/30/1899 4:00:00,9.50,9.40,9.50,103.30,103.30,103.40,4.70,5.30
2046,3/26/2004 0:00:00,12/30/1899 5:00:00,9.50,9.40,9.50,103.30,103.30,103.40,4.70,5.30
2047,3/26/2004 0:00:00,12/30/1899 6:00:00,9.50,9.50,9.50,103.30,103.10,103.40,4.60,5.30
2048,3/26/2004 0:00:00,12/30/1899 7:00:00,9.50,9.40,9.50,103.10,102.90,103.30,4.60,5.30
2049,3/26/2004 0:00:00,12/30/1899 8:00:00,9.60,9.50,9.90,103.10,102.90,103.10,4.60,5.30
2050,3/26/2004 0:00:00,12/30/1899 9:00:00,9.90,9.80,10.00,103.00,102.90,103.10,4.70,5.40
2051,3/26/2004 0:00:00,12/30/1899 10:00:00,10.00,9.90,10.00,103.10,102.90,103.30,4.80,5.30
2052,3/26/2004 0:00:00,12/30/1899 11:00:00,10.00,10.00,10.10,103.30,102.90,103.40,4.90,5.30
2053,3/26/2004 0:00:00,12/30/1899 12:00:00,10.20,10.10,10.40,103.60,103.20,103.90,5.00,5.30
2054,3/26/2004 0:00:00,12/30/1899 13:00:00,10.30,10.10,10.40,103.70,103.60,104.10,4.90,5.30
2055,3/26/2004 0:00:00,12/30/1899 14:00:00,10.30,10.20,10.40,104.00,103.90,104.20,5.00,5.30
2056,3/26/2004 0:00:00,12/30/1899 15:00:00,10.30,10.20,10.40,104.30,104.10,104.40,5.00,5.30
2057,3/26/2004 0:00:00,12/30/1899 16:00:00,10.20,10.10,10.40,104.20,104.10,104.40,4.90,5.30
2058,3/26/2004 0:00:00,12/30/1899 17:00:00,10.20,10.00,10.40,104.20,104.10,104.40,4.80,5.30
2059,3/26/2004 0:00:00,12/30/1899 18:00:00,10.00,9.70,10.20,104.10,103.70,104.40,4.70,5.30
2060,3/26/2004 0:00:00,12/30/1899 19:00:00,9.60,9.50,9.90,103.50,103.20,103.90,4.60,5.30
2061,3/26/2004 0:00:00,12/30/1899 20:00:00,9.50,9.50,9.50,103.00,102.70,103.40,4.60,5.40
2062,3/26/2004 0:00:00,12/30/1899 21:00:00,9.50,9.50,9.60,102.80,102.60,102.90,4.60,5.40
2063,3/26/2004 0:00:00,12/30/1899 22:00:00,9.50,9.50,9.60,102.60,102.40,102.70,4.60,5.40
2064,3/26/2004 0:00:00,12/30/1899 23:00:00,9.50,9.50,9.60,102.60,102.40,102.70,4.60,5.40
2065,3/27/2004 0:00:00,12/30/1899 0:00:00,9.50,9.50,9.60,102.60,102.60,102.70,4.50,5.40
2066,3/27/2004 0:00:00,12/30/1899 1:00:00,9.60,9.50,9.60,102.60,102.40,102.70,4.50,5.40
2067,3/27/2004 0:00:00,12/30/1899 2:00:00,9.60,9.50,10.00,102.60,97.10,102.60,4.50,5.40
2068,3/27/2004 0:00:00,12/30/1899 3:00:00,9.60,9.50,9.70,102.60,102.40,102.60,4.50,5.40
2069,3/27/2004 0:00:00,12/30/1899 4:00:00,9.60,8.60,9.80,102.60,69.50,102.60,4.60,5.40
2070,3/27/2004 0:00:00,12/30/1899 5:00:00,9.60,9.50,9.70,102.60,102.40,102.60,4.60,5.40
2071,3/27/2004 0:00:00,12/30/1899 6:00:00,9.60,9.50,9.70,102.50,102.40,102.60,4.60,5.40
2072,3/27/2004 0:00:00,12/30/1899 7:00:00,9.70,9.60,9.90,102.40,102.40,102.70,4.50,5.40
2073,3/27/2004 0:00:00,12/30/1899 8:00:00,9.90,9.80,10.20,102.70,102.40,102.90,4.70,5.10
2074,3/27/2004 0:00:00,12/30/1899 9:00:00,10.30,10.10,10.50,103.60,99.20,104.20,4.90,5.00
2075,3/27/2004 0:00:00,12/30/1899 10:00:00,10.50,10.40,10.60,104.40,104.00,104.70,4.90,5.00
2076,3/27/2004 0:00:00,12/30/1899 11:00:00,10.50,10.40,11.60,104.70,104.40,104.90,5.30,5.00
2077,3/27/2004 0:00:00,12/30/1899 12:00:00,10.50,10.40,10.70,104.90,104.70,105.00,5.30,5.00
2078,3/27/2004 0:00:00,12/30/1899 13:00:00,10.40,10.20,10.60,105.00,104.70,105.20,5.00,5.00
2079,3/27/2004 0:00:00,12/30/1899 14:00:00,10.40,10.20,10.40,104.90,104.70,105.00,5.00,5.00
2080,3/27/2004 0:00:00,12/30/1899 15:00:00,10.40,10.30,10.40,104.90,104.90,105.20,5.10,5.00
2081,3/27/2004 0:00:00,12/30/1899 16:00:00,10.40,10.30,10.40,104.90,104.90,105.20,5.00,5.00
2082,3/27/2004 0:00:00,12/30/1899 17:00:00,10.20,10.00,10.40,104.80,104.50,105.00,4.80,5.00
2083,3/27/2004 0:00:00,12/30/1899 18:00:00,10.10,9.90,10.30,104.30,103.90,104.70,4.70,5.00
2084,3/27/2004 0:00:00,12/30/1899 19:00:00,9.80,9.50,10.00,103.50,103.10,104.00,4.60,5.00
2085,3/27/2004 0:00:00,12/30/1899 20:00:00,9.50,9.50,9.60,102.80,102.60,103.10,4.60,5.10
2086,3/27/2004 0:00:00,12/30/1899 21:00:00,9.50,9.50,9.60,102.70,102.40,102.70,4.60,5.10
2087,3/27/2004 0:00:00,12/30/1899 22:00:00,9.50,9.50,9.60,102.60,102.40,102.70,4.50,5.10
2088,3/27/2004 0:00:00,12/30/1899 23:00:00,9.50,9.50,9.70,102.40,102.40,102.60,4.50,5.10
2089,3/28/2004 0:00:00,12/30/1899 0:00:00,9.50,9.50,9.60,102.40,102.20,102.60,4.50,5.10
2090,3/28/2004 0:00:00,12/30/1899 1:00:00,9.50,9.50,9.70,102.20,102.20,102.40,4.50,5.10
2091,3/28/2004 0:00:00,12/30/1899 2:00:00,9.50,9.50,9.60,102.20,102.10,102.40,4.50,5.10
2092,3/28/2004 0:00:00,12/30/1899 3:00:00,9.60,9.50,9.60,102.20,101.90,102.40,4.50,5.10
2093,3/28/2004 0:00:00,12/30/1899 4:00:00,9.60,9.50,9.70,102.10,99.20,102.20,4.50,5.10
2094,3/28/2004 0:00:00,12/30/1899 5:00:00,9.60,9.50,9.80,102.10,101.70,102.20,4.50,5.00
2095,3/28/2004 0:00:00,12/30/1899 6:00:00,9.60,9.50,9.70,101.90,101.70,102.10,4.50,5.10
2096,3/28/2004 0:00:00,12/30/1899 7:00:00,9.70,9.50,9.90,101.90,101.60,101.90,4.50,5.10
2097,3/28/2004 0:00:00,12/30/1899 8:00:00,9.90,9.80,10.10,102.00,101.70,102.40,4.50,5.00
2098,3/28/2004 0:00:00,12/30/1899 9:00:00,10.30,10.00,10.40,102.80,102.20,103.40,4.70,4.80
2099,3/28/2004 0:00:00,12/30/1899 10:00:00,10.40,10.20,10.50,103.40,103.00,103.80,4.90,4.80
2100,3/28/2004 0:00:00,12/30/1899 11:00:00,10.40,10.30,10.60,103.70,103.50,104.00,4.80,5.00
2101,3/28/2004 0:00:00,12/30/1899 12:00:00,10.40,10.30,10.60,103.80,89.30,104.00,5.20,5.00
2102,3/28/2004 0:00:00,12/30/1899 13:00:00,10.50,10.40,11.10,104.40,103.80,105.30,5.50,4.80
2103,3/28/2004 0:00:00,12/30/1899 14:00:00,10.50,10.40,10.80,105.20,105.10,105.50,5.40,4.80
2104,3/28/2004 0:00:00,12/30/1899 15:00:00,10.60,10.40,10.60,105.20,105.10,105.50,5.40,4.80
2105,3/28/2004 0:00:00,12/30/1899 16:00:00,10.40,10.40,10.60,105.10,105.00,105.30,5.20,5.00
2106,3/28/2004 0:00:00,12/30/1899 17:00:00,10.20,9.90,10.40,104.70,104.20,105.10,4.80,5.00
2107,3/28/2004 0:00:00,12/30/1899 18:00:00,9.80,9.70,10.00,103.60,103.20,104.30,4.70,5.00
2108,3/28/2004 0:00:00,12/30/1899 19:00:00,9.60,9.50,9.80,103.10,102.70,103.40,4.60,5.00
2109,3/28/2004 0:00:00,12/30/1899 20:00:00,9.50,9.50,9.60,102.60,102.50,102.90,4.60,5.00
2110,3/28/2004 0:00:00,12/30/1899 21:00:00,9.50,9.50,9.60,102.50,102.40,102.50,4.60,5.10
2111,3/28/2004 0:00:00,12/30/1899 22:00:00,9.50,9.50,9.60,102.40,102.20,102.50,4.50,5.10
2112,3/28/2004 0:00:00,12/30/1899 23:00:00,9.60,9.50,9.70,102.30,102.00,102.50,4.50,5.00
2113,3/29/2004 0:00:00,12/30/1899 0:00:00,9.60,9.50,9.60,102.20,102.00,102.40,4.50,5.10
2114,3/29/2004 0:00:00,12/30/1899 1:00:00,9.60,9.50,9.70,102.10,101.90,102.20,4.50,5.10
2115,3/29/2004 0:00:00,12/30/1899 2:00:00,9.60,9.50,9.80,102.00,101.90,102.20,4.50,5.10
2116,3/29/2004 0:00:00,12/30/1899 3:00:00,9.60,9.50,9.70,102.00,101.90,102.20,4.50,5.10
2117,3/29/2004 0:00:00,12/30/1899 4:00:00,9.60,8.50,9.80,102.00,83.20,102.20,4.50,5.10
2118,3/29/2004 0:00:00,12/30/1899 5:00:00,9.70,9.60,9.80,102.00,101.90,102.20,4.40,5.10
2119,3/29/2004 0:00:00,12/30/1899 6:00:00,9.70,9.60,9.80,102.00,101.90,102.20,4.40,5.10
2120,3/29/2004 0:00:00,12/30/1899 7:00:00,9.80,9.60,10.00,102.00,101.90,102.20,4.50,5.10
2121,3/29/2004 0:00:00,12/30/1899 8:00:00,10.00,9.80,10.00,102.00,101.90,102.20,4.50,4.80
2122,3/29/2004 0:00:00,12/30/1899 9:00:00,10.10,10.00,10.40,102.20,83.80,102.50,4.80,4.80
2123,3/29/2004 0:00:00,12/30/1899 10:00:00,10.40,10.20,10.60,102.80,88.00,103.30,5.00,4.80
2124,3/29/2004 0:00:00,12/30/1899 11:00:00,10.60,10.40,10.70,103.50,103.20,104.00,5.10,4.90
2125,3/29/2004 0:00:00,12/30/1899 12:00:00,10.60,10.50,10.70,104.40,103.80,105.00,5.20,4.90
2126,3/29/2004 0:00:00,12/30/1899 13:00:00,10.60,10.50,10.70,105.00,104.60,105.10,5.30,4.90
2127,3/29/2004 0:00:00,12/30/1899 14:00:00,10.60,10.50,10.80,105.00,104.80,105.10,5.30,4.90
2128,3/29/2004 0:00:00,12/30/1899 15:00:00,10.50,10.40,10.70,105.00,104.80,105.10,5.20,4.90
2129,3/29/2004 0:00:00,12/30/1899 16:00:00,10.40,10.30,10.60,105.00,104.80,105.10,5.00,4.90
2130,3/29/2004 0:00:00,12/30/1899 17:00:00,10.20,10.00,10.50,104.70,104.30,105.00,4.60,4.90
2131,3/29/2004 0:00:00,12/30/1899 18:00:00,9.80,9.60,10.00,103.90,103.30,104.50,4.40,4.90
2132,3/29/2004 0:00:00,12/30/1899 19:00:00,9.70,9.60,9.90,103.30,103.00,103.50,4.40,5.10
2133,3/29/2004 0:00:00,12/30/1899 20:00:00,9.60,9.50,9.60,102.90,102.70,103.00,4.30,5.10
2134,3/29/2004 0:00:00,12/30/1899 21:00:00,9.60,9.50,9.70,102.70,102.50,102.90,4.30,5.10
2135,3/29/2004 0:00:00,12/30/1899 22:00:00,9.60,9.50,9.70,102.60,102.50,102.70,4.30,5.10
2136,3/29/2004 0:00:00,12/30/1899 23:00:00,9.60,9.50,9.70,102.50,102.50,102.70,4.20,5.10
2137,3/30/2004 0:00:00,12/30/1899 0:00:00,9.60,9.50,9.70,102.50,102.40,102.70,4.30,5.10
2138,3/30/2004 0:00:00,12/30/1899 1:00:00,9.60,9.50,9.70,102.50,102.40,102.70,4.20,5.20
2139,3/30/2004 0:00:00,12/30/1899 2:00:00,9.60,9.50,9.70,102.50,102.40,102.70,4.20,5.20
2140,3/30/2004 0:00:00,12/30/1899 3:00:00,9.60,9.60,9.70,102.50,89.10,102.70,4.20,5.20
2141,3/30/2004 0:00:00,12/30/1899 4:00:00,9.60,9.50,9.70,102.50,102.40,102.70,4.20,5.20
2142,3/30/2004 0:00:00,12/30/1899 5:00:00,9.60,9.50,9.70,102.50,102.40,102.70,4.20,5.20
2143,3/30/2004 0:00:00,12/30/1899 6:00:00,9.60,9.50,9.70,102.60,102.40,102.70,4.20,5.20
2144,3/30/2004 0:00:00,12/30/1899 7:00:00,9.70,9.50,9.90,102.60,102.40,102.70,4.20,5.20
2145,3/30/2004 0:00:00,12/30/1899 8:00:00,9.90,9.80,12.20,102.60,102.40,102.70,4.30,4.90
2146,3/30/2004 0:00:00,12/30/1899 9:00:00,10.10,10.00,10.20,102.70,102.60,103.00,4.60,4.90
2147,3/30/2004 0:00:00,12/30/1899 10:00:00,10.30,10.10,10.50,103.10,102.90,103.50,4.90,4.80
2148,3/30/2004 0:00:00,12/30/1899 11:00:00,10.40,10.40,10.60,103.80,103.40,104.20,5.20,4.80
2149,3/30/2004 0:00:00,12/30/1899 12:00:00,10.50,10.40,12.30,104.20,104.00,104.50,5.30,4.80
2150,3/30/2004 0:00:00,12/30/1899 13:00:00,10.50,10.10,12.30,104.60,104.20,104.70,5.40,4.80
2151,3/30/2004 0:00:00,12/30/1899 14:00:00,10.50,10.40,10.70,105.00,104.70,105.30,5.40,4.80
2152,3/30/2004 0:00:00,12/30/1899 15:00:00,10.50,10.20,10.60,105.20,105.00,105.30,5.20,4.80
2153,3/30/2004 0:00:00,12/30/1899 16:00:00,10.40,10.20,10.60,105.10,104.90,105.40,5.10,4.80
2154,3/30/2004 0:00:00,12/30/1899 17:00:00,10.10,9.70,10.40,104.70,104.20,105.00,4.70,4.90
2155,3/30/2004 0:00:00,12/30/1899 18:00:00,9.60,9.40,9.90,103.80,103.40,104.40,4.50,4.90
2156,3/30/2004 0:00:00,12/30/1899 19:00:00,9.50,9.40,9.60,103.30,103.10,103.40,4.40,4.90
2157,3/30/2004 0:00:00,12/30/1899 20:00:00,9.50,9.40,9.50,103.00,102.90,103.20,4.40,5.10
2158,3/30/2004 0:00:00,12/30/1899 21:00:00,9.50,9.40,9.50,102.80,102.70,102.90,4.40,5.10
2159,3/30/2004 0:00:00,12/30/1899 22:00:00,9.50,9.40,9.50,102.70,102.70,102.90,4.40,5.10
2160,3/30/2004 0:00:00,12/30/1899 23:00:00,9.50,9.40,9.50,102.80,102.60,102.90,4.40,5.10
2161,3/31/2004 0:00:00,12/30/1899 0:00:00,9.50,9.40,9.50,102.80,102.60,102.90,4.30,5.10
2162,3/31/2004 0:00:00,12/30/1899 1:00:00,9.50,9.50,9.50,102.70,102.60,102.90,4.30,5.10
2163,3/31/2004 0:00:00,12/30/1899 2:00:00,9.50,9.50,9.50,102.70,102.60,102.90,4.30,5.10
2164,3/31/2004 0:00:00,12/30/1899 3:00:00,9.50,9.40,9.50,102.80,102.60,102.90,4.30,5.10
2165,3/31/2004 0:00:00,12/30/1899 4:00:00,9.50,9.40,9.50,102.70,102.60,102.90,4.30,5.10
2166,3/31/2004 0:00:00,12/30/1899 5:00:00,9.50,9.40,9.50,102.70,102.60,102.70,4.30,5.10
2167,3/31/2004 0:00:00,12/30/1899 6:00:00,9.50,9.40,9.50,102.60,102.40,102.70,4.30,5.10
2168,3/31/2004 0:00:00,12/30/1899 7:00:00,9.60,9.50,9.70,102.60,102.20,102.60,4.30,5.10
2169,3/31/2004 0:00:00,12/30/1899 8:00:00,9.80,9.60,9.90,102.50,68.00,102.60,4.70,4.90
2170,3/31/2004 0:00:00,12/30/1899 9:00:00,9.90,9.80,10.10,102.60,102.40,102.70,4.90,4.80
2171,3/31/2004 0:00:00,12/30/1899 10:00:00,10.10,10.00,10.40,103.00,102.70,103.20,5.30,4.80
2172,3/31/2004 0:00:00,12/30/1899 11:00:00,10.40,10.20,10.60,103.60,103.20,103.90,5.50,4.80
2173,3/31/2004 0:00:00,12/30/1899 12:00:00,10.40,10.30,10.80,104.20,103.90,104.90,5.60,4.80
2174,3/31/2004 0:00:00,12/30/1899 13:00:00,10.50,10.40,10.70,105.00,104.70,105.20,5.70,4.80
2175,3/31/2004 0:00:00,12/30/1899 14:00:00,10.60,10.40,10.80,105.20,105.00,105.40,5.60,4.80
2176,3/31/2004 0:00:00,12/30/1899 15:00:00,10.50,10.40,10.70,105.30,80.70,105.40,5.60,4.80
2177,3/31/2004 0:00:00,12/30/1899 16:00:00,10.40,10.20,10.60,105.20,104.90,105.40,5.40,4.80
2178,3/31/2004 0:00:00,12/30/1899 17:00:00,10.10,9.60,10.40,104.70,104.20,105.00,4.90,4.90
2179,3/31/2004 0:00:00,12/30/1899 18:00:00,9.50,9.30,9.70,103.80,103.60,104.20,4.80,4.90
2180,3/31/2004 0:00:00,12/30/1899 19:00:00,9.30,9.10,9.50,103.30,103.10,103.60,4.70,4.90
2181,3/31/2004 0:00:00,12/30/1899 20:00:00,9.20,9.20,9.30,103.10,102.70,103.40,4.70,4.90
2182,3/31/2004 0:00:00,12/30/1899 21:00:00,9.20,9.20,9.30,102.90,102.70,103.10,4.70,5.10
2183,3/31/2004 0:00:00,12/30/1899 22:00:00,9.20,9.10,9.30,102.90,102.60,103.10,4.70,4.90
2184,3/31/2004 0:00:00,12/30/1899 23:00:00,9.20,9.10,9.30,102.90,102.80,103.10,4.70,4.90
2185,4/1/2004 0:00:00,12/30/1899 0:00:00,9.20,9.10,9.30,102.90,102.80,102.90,4.70,4.90
2186,4/1/2004 0:00:00,12/30/1899 1:00:00,9.20,9.10,9.30,102.90,102.80,102.90,4.70,4.90
2187,4/1/2004 0:00:00,12/30/1899 2:00:00,9.20,9.10,9.30,102.80,102.60,102.90,4.70,5.10
2188,4/1/2004 0:00:00,12/30/1899 3:00:00,9.20,9.10,9.30,102.90,102.60,102.90,4.70,4.90
2189,4/1/2004 0:00:00,12/30/1899 4:00:00,9.20,9.10,9.30,102.70,102.40,102.90,4.70,4.90
2190,4/1/2004 0:00:00,12/30/1899 5:00:00,9.20,9.10,9.30,102.40,102.40,102.80,4.70,5.10
2191,4/1/2004 0:00:00,12/30/1899 6:00:00,9.20,9.20,9.40,102.40,76.60,102.60,4.60,5.10
2192,4/1/2004 0:00:00,12/30/1899 7:00:00,9.40,9.20,9.50,102.30,102.20,102.40,4.70,5.10
2193,4/1/2004 0:00:00,12/30/1899 8:00:00,9.60,9.50,9.80,102.30,102.20,102.60,4.80,5.10
2194,4/1/2004 0:00:00,12/30/1899 9:00:00,9.60,9.50,9.80,102.30,102.20,102.60,4.80,5.10
2195,4/1/2004 0:00:00,12/30/1899 10:00:00,9.60,9.10,9.80,102.30,102.20,102.60,4.80,5.10
2196,4/1/2004 0:00:00,12/30/1899 11:00:00,9.80,9.30,10.00,102.30,102.20,102.60,4.80,5.10
2197,4/1/2004 0:00:00,12/30/1899 12:00:00,10.10,9.90,10.30,102.50,102.20,102.70,5.00,4.90
2198,4/1/2004 0:00:00,12/30/1899 13:00:00,10.30,10.20,10.40,102.80,102.60,103.20,5.10,4.90
2199,4/1/2004 0:00:00,12/30/1899 14:00:00,10.40,10.10,10.80,103.20,102.90,103.40,5.30,4.90
2200,4/1/2004 0:00:00,12/30/1899 15:00:00,10.60,10.40,11.10,103.70,103.20,104.10,5.20,4.90
2201,4/1/2004 0:00:00,12/30/1899 16:00:00,10.40,10.30,10.70,103.90,103.70,104.10,5.20,4.90
2202,4/1/2004 0:00:00,12/30/1899 17:00:00,9.90,9.50,10.60,103.70,103.40,104.10,4.80,4.90
2203,4/1/2004 0:00:00,12/30/1899 18:00:00,9.50,9.40,9.60,103.30,102.90,103.60,4.80,4.90
2204,4/1/2004 0:00:00,12/30/1899 19:00:00,9.40,9.30,9.50,103.00,102.70,103.20,4.70,4.90
2205,4/1/2004 0:00:00,12/30/1899 20:00:00,9.30,9.20,9.30,102.80,102.60,102.90,4.70,4.90
2206,4/1/2004 0:00:00,12/30/1899 21:00:00,9.30,9.20,9.30,102.60,102.20,102.70,4.70,4.90
2207,4/1/2004 0:00:00,12/30/1899 22:00:00,9.20,9.20,9.30,102.40,102.20,102.60,4.70,4.90
2208,4/1/2004 0:00:00,12/30/1899 23:00:00,9.20,9.10,9.30,102.20,102.20,102.40,4.70,4.90
2209,4/2/2004 0:00:00,12/30/1899 0:00:00,9.20,9.10,9.30,102.20,102.20,102.40,4.70,4.90
2210,4/2/2004 0:00:00,12/30/1899 1:00:00,9.20,9.20,9.30,102.20,102.20,102.20,4.70,4.90
2211,4/2/2004 0:00:00,12/30/1899 2:00:00,9.20,9.10,9.30,102.20,102.20,102.40,4.70,4.90
2212,4/2/2004 0:00:00,12/30/1899 3:00:00,9.20,9.10,9.20,102.20,102.10,102.40,4.70,4.90
2213,4/2/2004 0:00:00,12/30/1899 4:00:00,9.20,9.10,9.30,102.20,102.10,102.20,4.70,4.90
2214,4/2/2004 0:00:00,12/30/1899 5:00:00,9.20,9.10,9.30,102.10,101.90,102.20,4.70,4.90
2215,4/2/2004 0:00:00,12/30/1899 6:00:00,9.20,9.10,9.30,101.90,101.90,102.20,4.70,4.90
2216,4/2/2004 0:00:00,12/30/1899 7:00:00,9.40,9.20,9.70,101.90,101.70,102.10,4.80,4.90
2217,4/2/2004 0:00:00,12/30/1899 8:00:00,9.90,9.50,10.10,101.90,101.70,102.10,4.90,4.90
2218,4/2/2004 0:00:00,12/30/1899 9:00:00,10.10,10.00,10.30,102.20,102.10,102.40,5.00,4.90
2219,4/2/2004 0:00:00,12/30/1899 10:00:00,10.30,10.10,10.50,102.50,102.20,102.90,5.20,4.80
2220,4/2/2004 0:00:00,12/30/1899 11:00:00,10.60,10.40,10.80,103.00,102.60,103.50,5.40,4.90
2221,4/2/2004 0:00:00,12/30/1899 12:00:00,10.80,10.60,10.80,103.60,103.20,103.90,5.50,4.90
2222,4/2/2004 0:00:00,12/30/1899 13:00:00,10.80,10.60,10.90,103.90,103.70,103.90,5.50,4.90
2223,4/2/2004 0:00:00,12/30/1899 14:00:00,10.80,10.70,11.00,103.90,103.90,104.20,5.60,4.90
2224,4/2/2004 0:00:00,12/30/1899 15:00:00,10.80,10.60,10.90,104.00,103.90,104.20,5.30,4.90
2225,4/2/2004 0:00:00,12/30/1899 16:00:00,10.80,10.60,10.90,104.00,103.70,104.00,5.20,4.90
2226,4/2/2004 0:00:00,12/30/1899 17:00:00,10.30,10.00,10.80,103.80,103.40,104.00,4.90,4.80
2227,4/2/2004 0:00:00,12/30/1899 18:00:00,10.00,9.80,10.20,103.30,103.00,103.50,4.70,4.90
2228,4/2/2004 0:00:00,12/30/1899 19:00:00,9.50,9.20,9.80,102.90,102.70,103.40,4.60,4.90
2229,4/2/2004 0:00:00,12/30/1899 20:00:00,9.20,9.10,9.30,102.60,102.40,102.90,4.60,4.90
2230,4/2/2004 0:00:00,12/30/1899 21:00:00,9.20,9.10,9.30,102.40,102.20,102.60,4.60,4.90
2231,4/2/2004 0:00:00,12/30/1899 22:00:00,9.20,9.10,9.30,102.20,102.10,102.40,4.60,4.90
2232,4/2/2004 0:00:00,12/30/1899 23:00:00,9.20,9.10,9.30,102.10,102.10,102.20,4.60,4.90
2233,4/3/2004 0:00:00,12/30/1899 0:00:00,9.20,9.10,9.30,102.10,102.10,102.20,4.60,4.90
2234,4/3/2004 0:00:00,12/30/1899 1:00:00,9.20,9.10,9.30,102.10,102.10,102.20,4.60,4.90
2235,4/3/2004 0:00:00,12/30/1899 2:00:00,9.20,9.10,9.20,102.10,102.10,102.20,4.60,4.90
2236,4/3/2004 0:00:00,12/30/1899 3:00:00,9.20,9.10,9.20,102.20,102.10,102.20,4.60,4.90
2237,4/3/2004 0:00:00,12/30/1899 4:00:00,9.20,9.10,9.20,102.20,101.90,102.20,4.60,4.90
2238,4/3/2004 0:00:00,12/30/1899 5:00:00,9.20,9.10,9.20,102.20,102.10,102.20,4.60,4.90
2239,4/3/2004 0:00:00,12/30/1899 6:00:00,9.20,9.10,9.20,102.10,102.10,102.20,4.60,4.90
2240,4/3/2004 0:00:00,12/30/1899 7:00:00,9.30,9.10,9.50,102.10,102.10,102.20,4.60,4.90
2241,4/3/2004 0:00:00,12/30/1899 8:00:00,9.60,9.40,9.70,102.10,102.10,102.40,4.70,4.90
2242,4/3/2004 0:00:00,12/30/1899 9:00:00,9.90,9.70,10.10,102.20,102.10,102.40,4.90,4.80
2243,4/3/2004 0:00:00,12/30/1899 10:00:00,10.30,10.00,10.60,102.50,102.20,102.90,5.10,4.80
2244,4/3/2004 0:00:00,12/30/1899 11:00:00,10.70,10.50,10.90,102.90,95.10,103.20,5.40,4.80
2245,4/3/2004 0:00:00,12/30/1899 12:00:00,10.90,10.80,11.10,103.30,82.80,103.50,5.50,4.80
2246,4/3/2004 0:00:00,12/30/1899 13:00:00,11.10,10.90,11.60,103.50,103.40,103.70,5.50,4.80
2247,4/3/2004 0:00:00,12/30/1899 14:00:00,11.10,10.80,11.30,103.70,103.50,103.90,5.40,4.80
2248,4/3/2004 0:00:00,12/30/1899 15:00:00,11.10,10.90,11.30,103.70,95.40,104.00,5.40,4.80
2249,4/3/2004 0:00:00,12/30/1899 16:00:00,11.10,10.90,11.40,103.80,103.50,104.00,5.30,4.80
2250,4/3/2004 0:00:00,12/30/1899 17:00:00,10.30,9.80,11.30,103.70,103.40,103.90,4.90,4.80
2251,4/3/2004 0:00:00,12/30/1899 18:00:00,9.60,9.50,10.40,103.30,103.10,103.60,4.70,4.90
2252,4/3/2004 0:00:00,12/30/1899 19:00:00,9.40,9.20,9.50,102.90,102.70,103.10,4.60,4.90
2253,4/3/2004 0:00:00,12/30/1899 20:00:00,9.20,9.20,9.30,102.60,102.40,102.90,4.50,5.10
2254,4/3/2004 0:00:00,12/30/1899 21:00:00,9.30,9.20,9.40,102.50,102.20,102.60,4.50,5.10
2255,4/3/2004 0:00:00,12/30/1899 22:00:00,9.30,9.20,9.50,102.40,102.20,102.60,4.50,5.10
2256,4/3/2004 0:00:00,12/30/1899 23:00:00,9.30,9.30,9.50,102.40,102.20,102.40,4.50,5.10
2257,4/4/2004 0:00:00,12/30/1899 0:00:00,9.30,9.30,9.50,102.40,101.70,102.40,4.50,5.10
2258,4/4/2004 0:00:00,12/30/1899 1:00:00,9.30,9.20,9.50,102.30,102.10,102.40,4.50,5.10
2259,4/4/2004 0:00:00,12/30/1899 2:00:00,9.30,9.20,9.40,102.30,102.10,102.40,4.50,5.10
2260,4/4/2004 0:00:00,12/30/1899 3:00:00,9.20,9.20,9.30,102.30,102.10,102.40,4.50,5.10
2261,4/4/2004 0:00:00,12/30/1899 4:00:00,9.20,9.10,9.30,102.20,102.20,102.40,4.50,5.10
2262,4/4/2004 0:00:00,12/30/1899 5:00:00,9.20,9.10,9.30,102.20,102.20,102.40,4.50,5.10
2263,4/4/2004 0:00:00,12/30/1899 6:00:00,9.10,9.00,9.20,102.20,102.20,102.40,4.60,5.10
2264,4/4/2004 0:00:00,12/30/1899 7:00:00,9.30,9.10,9.50,102.20,102.20,102.40,4.50,5.10
2265,4/4/2004 0:00:00,12/30/1899 8:00:00,9.60,9.50,9.80,102.20,102.20,102.40,4.70,4.90
2266,4/4/2004 0:00:00,12/30/1899 9:00:00,,,,,,,,
2267,4/4/2004 0:00:00,12/30/1899 10:00:00,10.00,9.70,10.20,102.40,74.40,102.60,4.90,4.80
2268,4/4/2004 0:00:00,12/30/1899 11:00:00,10.60,10.10,11.10,102.70,82.40,102.90,5.20,4.80
2269,4/4/2004 0:00:00,12/30/1899 12:00:00,10.80,10.30,11.50,103.00,87.40,103.20,5.30,4.80
2270,4/4/2004 0:00:00,12/30/1899 13:00:00,11.00,10.40,11.70,103.10,84.10,103.40,5.50,4.80
2271,4/4/2004 0:00:00,12/30/1899 14:00:00,11.20,10.80,11.90,103.20,103.10,103.40,5.50,4.80
2272,4/4/2004 0:00:00,12/30/1899 15:00:00,11.50,10.80,11.90,103.40,82.80,103.60,5.50,4.80
2273,4/4/2004 0:00:00,12/30/1899 16:00:00,11.60,10.70,12.00,103.60,103.40,103.60,5.40,4.90
2274,4/4/2004 0:00:00,12/30/1899 17:00:00,11.30,10.60,12.00,103.40,84.80,103.60,5.10,4.90
2275,4/4/2004 0:00:00,12/30/1899 18:00:00,10.30,9.90,10.90,103.30,103.10,103.40,4.90,4.80
2276,4/4/2004 0:00:00,12/30/1899 19:00:00,9.60,9.50,10.00,103.10,102.90,103.40,4.80,4.90
2277,4/4/2004 0:00:00,12/30/1899 20:00:00,9.20,9.00,9.50,102.90,102.60,103.10,4.70,4.90
2278,4/4/2004 0:00:00,12/30/1899 21:00:00,9.00,8.90,9.00,102.60,102.40,102.90,4.70,4.90
2279,4/4/2004 0:00:00,12/30/1899 22:00:00,9.00,9.00,9.00,102.40,102.20,102.60,4.60,4.90
2280,4/4/2004 0:00:00,12/30/1899 23:00:00,9.00,9.00,9.10,102.20,102.10,102.40,4.60,5.10
2281,4/5/2004 0:00:00,12/30/1899 0:00:00,9.00,9.00,9.10,102.20,102.10,102.20,4.60,4.90
2282,4/5/2004 0:00:00,12/30/1899 1:00:00,9.00,9.00,9.10,102.20,102.10,102.20,4.60,5.10
2283,4/5/2004 0:00:00,12/30/1899 2:00:00,9.00,9.00,9.10,102.10,101.90,102.20,4.50,5.10
2284,4/5/2004 0:00:00,12/30/1899 3:00:00,9.00,9.00,9.10,102.10,101.90,102.20,4.50,5.10
2285,4/5/2004 0:00:00,12/30/1899 4:00:00,9.00,9.00,9.10,102.10,101.90,102.20,4.50,5.10
2286,4/5/2004 0:00:00,12/30/1899 5:00:00,9.00,9.00,9.10,102.10,101.90,102.20,4.50,5.10
2287,4/5/2004 0:00:00,12/30/1899 6:00:00,9.00,9.00,9.10,102.10,101.90,102.10,4.50,5.10
2288,4/5/2004 0:00:00,12/30/1899 7:00:00,9.10,9.00,9.20,102.00,101.80,102.10,4.50,5.10
2289,4/5/2004 0:00:00,12/30/1899 8:00:00,9.30,9.10,9.50,101.90,101.80,102.10,4.50,5.10
2290,4/5/2004 0:00:00,12/30/1899 9:00:00,9.60,9.50,9.80,102.00,101.80,102.10,4.60,4.80
2291,4/5/2004 0:00:00,12/30/1899 10:00:00,10.00,9.80,10.30,102.10,101.90,102.20,4.80,4.80
2292,4/5/2004 0:00:00,12/30/1899 11:00:00,10.60,10.20,11.00,102.30,102.10,102.70,5.10,4.70
2293,4/5/2004 0:00:00,12/30/1899 12:00:00,11.10,10.70,11.30,103.00,102.60,103.40,5.30,4.80
2294,4/5/2004 0:00:00,12/30/1899 13:00:00,11.50,11.20,11.90,103.50,103.10,103.60,5.40,4.80
2295,4/5/2004 0:00:00,12/30/1899 14:00:00,11.80,11.40,12.10,103.60,103.40,103.70,5.40,4.80
2296,4/5/2004 0:00:00,12/30/1899 15:00:00,11.70,10.40,12.10,103.70,103.60,103.70,5.30,4.80
2297,4/5/2004 0:00:00,12/30/1899 16:00:00,11.90,11.70,12.20,103.60,103.60,103.90,5.30,4.80
2298,4/5/2004 0:00:00,12/30/1899 17:00:00,11.90,11.60,12.10,103.70,103.60,103.90,5.10,4.80
2299,4/5/2004 0:00:00,12/30/1899 18:00:00,10.80,10.00,12.10,103.60,103.40,103.70,4.70,4.80
2300,4/5/2004 0:00:00,12/30/1899 19:00:00,9.80,9.50,10.90,103.10,102.70,103.40,4.50,4.80
2301,4/5/2004 0:00:00,12/30/1899 20:00:00,9.50,9.40,9.70,102.60,102.40,102.90,4.40,4.90
2302,4/5/2004 0:00:00,12/30/1899 21:00:00,9.40,9.30,9.50,102.30,102.10,102.60,4.40,4.90
2303,4/5/2004 0:00:00,12/30/1899 22:00:00,9.40,9.30,9.50,102.10,101.90,102.20,4.30,4.90
2304,4/5/2004 0:00:00,12/30/1899 23:00:00,9.40,9.40,9.50,102.00,101.90,102.10,4.30,4.90
2305,4/6/2004 0:00:00,12/30/1899 0:00:00,9.50,9.40,9.50,102.00,101.80,102.10,4.30,4.90
2306,4/6/2004 0:00:00,12/30/1899 1:00:00,9.50,9.40,9.50,102.00,101.80,102.10,4.30,5.10
2307,4/6/2004 0:00:00,12/30/1899 2:00:00,9.50,9.40,9.50,102.00,101.80,102.10,4.30,4.90
2308,4/6/2004 0:00:00,12/30/1899 3:00:00,9.50,9.40,9.50,101.90,101.80,102.10,4.30,5.10
2309,4/6/2004 0:00:00,12/30/1899 4:00:00,9.50,9.40,9.50,101.90,101.80,102.10,4.20,5.10
2310,4/6/2004 0:00:00,12/30/1899 5:00:00,9.50,9.50,9.60,101.90,101.80,102.10,4.30,5.10
2311,4/6/2004 0:00:00,12/30/1899 6:00:00,9.50,9.40,9.50,101.90,101.80,102.10,4.30,5.10
2312,4/6/2004 0:00:00,12/30/1899 7:00:00,9.50,9.40,9.50,101.80,101.80,102.10,4.40,5.10
2313,4/6/2004 0:00:00,12/30/1899 8:00:00,9.60,9.40,9.80,101.80,101.80,102.10,4.40,5.10
2314,4/6/2004 0:00:00,12/30/1899 9:00:00,9.90,9.70,10.10,101.90,101.80,101.90,4.50,4.90
2315,4/6/2004 0:00:00,12/30/1899 10:00:00,10.30,10.00,10.50,102.00,101.90,102.40,4.70,4.80
2316,4/6/2004 0:00:00,12/30/1899 11:00:00,10.80,10.50,26.20,103.50,102.20,105.20,5.10,4.80
2317,4/6/2004 0:00:00,12/30/1899 12:00:00,10.60,10.50,10.80,105.80,105.20,106.20,5.40,4.80
2318,4/6/2004 0:00:00,12/30/1899 13:00:00,10.70,10.60,10.80,106.20,106.00,106.40,5.10,4.80
2319,4/6/2004 0:00:00,12/30/1899 14:00:00,10.80,10.70,10.80,106.40,106.00,106.40,5.20,4.80
2320,4/6/2004 0:00:00,12/30/1899 15:00:00,10.70,10.50,10.80,106.20,105.90,106.40,4.80,4.80
2321,4/6/2004 0:00:00,12/30/1899 16:00:00,10.50,10.40,10.80,105.50,105.20,105.90,5.30,4.80
2322,4/6/2004 0:00:00,12/30/1899 17:00:00,10.80,10.70,10.90,105.70,105.50,105.90,4.90,4.80
2323,4/6/2004 0:00:00,12/30/1899 18:00:00,10.50,10.40,10.70,105.40,105.20,105.50,4.70,4.80
2324,4/6/2004 0:00:00,12/30/1899 19:00:00,10.40,10.30,10.50,104.80,104.20,105.40,4.70,4.80
2325,4/6/2004 0:00:00,12/30/1899 20:00:00,10.20,10.00,10.40,104.00,103.60,104.50,4.60,4.90
2326,4/6/2004 0:00:00,12/30/1899 21:00:00,10.00,9.90,10.00,103.20,102.90,103.70,4.60,4.90
2327,4/6/2004 0:00:00,12/30/1899 22:00:00,10.00,9.90,10.00,102.80,102.70,103.10,4.50,4.90
2328,4/6/2004 0:00:00,12/30/1899 23:00:00,10.00,10.00,10.10,102.70,102.70,102.90,4.50,4.90
2329,4/7/2004 0:00:00,12/30/1899 0:00:00,10.00,10.00,10.10,102.70,102.70,102.90,4.60,4.90
2330,4/7/2004 0:00:00,12/30/1899 1:00:00,10.00,10.00,10.20,102.70,102.70,102.90,4.50,4.90
2331,4/7/2004 0:00:00,12/30/1899 2:00:00,10.10,10.00,10.20,102.70,102.60,102.90,4.50,4.90
2332,4/7/2004 0:00:00,12/30/1899 3:00:00,10.00,10.00,10.10,102.70,102.60,102.90,4.50,4.90
2333,4/7/2004 0:00:00,12/30/1899 4:00:00,10.00,10.00,10.00,102.70,102.60,102.90,4.60,4.90
2334,4/7/2004 0:00:00,12/30/1899 5:00:00,10.00,10.00,10.00,102.70,102.60,102.70,4.60,4.90
2335,4/7/2004 0:00:00,12/30/1899 6:00:00,10.00,10.00,10.00,102.70,102.60,102.70,4.60,4.90
2336,4/7/2004 0:00:00,12/30/1899 7:00:00,10.00,10.00,10.00,102.70,102.40,102.70,4.60,5.10
2337,4/7/2004 0:00:00,12/30/1899 8:00:00,10.20,10.00,10.40,102.60,102.60,102.70,4.60,4.90
2338,4/7/2004 0:00:00,12/30/1899 9:00:00,10.40,10.30,10.60,102.60,102.60,102.90,4.70,4.80
2339,4/7/2004 0:00:00,12/30/1899 10:00:00,10.70,10.50,10.90,103.20,102.70,103.90,5.00,4.80
2340,4/7/2004 0:00:00,12/30/1899 11:00:00,10.90,10.80,11.00,104.20,103.70,105.00,5.30,4.80
2341,4/7/2004 0:00:00,12/30/1899 12:00:00,11.10,10.90,11.10,105.20,104.70,105.40,5.50,4.70
2342,4/7/2004 0:00:00,12/30/1899 13:00:00,11.00,11.00,11.20,105.40,105.20,105.50,5.70,4.80
2343,4/7/2004 0:00:00,12/30/1899 14:00:00,11.00,11.00,11.20,105.50,105.50,105.70,5.50,4.80
2344,4/7/2004 0:00:00,12/30/1899 15:00:00,11.10,10.90,11.20,105.50,105.40,105.90,5.60,4.80
2345,4/7/2004 0:00:00,12/30/1899 16:00:00,11.00,10.80,11.20,105.50,105.20,105.90,5.40,4.80
2346,4/7/2004 0:00:00,12/30/1899 17:00:00,10.90,10.80,11.10,105.50,105.20,105.50,5.00,4.80
2347,4/7/2004 0:00:00,12/30/1899 18:00:00,10.90,10.80,10.90,105.30,105.00,105.40,4.90,4.80
2348,4/7/2004 0:00:00,12/30/1899 19:00:00,10.70,10.40,10.80,104.70,104.20,105.20,4.70,4.80
2349,4/7/2004 0:00:00,12/30/1899 20:00:00,10.30,10.10,10.40,103.70,103.20,104.20,4.70,4.90
2350,4/7/2004 0:00:00,12/30/1899 21:00:00,10.10,10.00,10.20,103.20,102.90,103.60,4.60,4.90
2351,4/7/2004 0:00:00,12/30/1899 22:00:00,10.10,10.10,10.20,103.10,102.90,103.20,4.70,4.90
2352,4/7/2004 0:00:00,12/30/1899 23:00:00,10.20,10.10,10.20,103.10,102.90,103.20,4.60,4.90
2353,4/8/2004 0:00:00,12/30/1899 0:00:00,10.20,10.10,10.20,103.00,102.90,103.20,4.70,4.90
2354,4/8/2004 0:00:00,12/30/1899 1:00:00,10.10,10.00,10.20,103.00,102.90,103.20,4.70,4.90
2355,4/8/2004 0:00:00,12/30/1899 2:00:00,10.00,10.00,10.10,103.10,102.90,103.20,4.80,4.90
2356,4/8/2004 0:00:00,12/30/1899 3:00:00,10.00,10.00,10.00,103.10,102.90,103.20,4.80,4.90
2357,4/8/2004 0:00:00,12/30/1899 4:00:00,10.00,9.90,10.00,103.10,102.90,103.20,4.80,4.90
2358,4/8/2004 0:00:00,12/30/1899 5:00:00,10.00,9.90,10.00,103.10,102.90,103.20,4.80,4.90
2359,4/8/2004 0:00:00,12/30/1899 6:00:00,10.00,10.00,10.10,103.00,102.90,103.20,4.70,4.90
2360,4/8/2004 0:00:00,12/30/1899 7:00:00,10.00,10.00,10.10,102.90,102.90,103.10,4.70,4.90
2361,4/8/2004 0:00:00,12/30/1899 8:00:00,10.10,10.00,10.40,103.00,102.90,103.20,4.80,4.90
2362,4/8/2004 0:00:00,12/30/1899 9:00:00,10.50,10.40,10.80,103.10,102.90,103.40,4.90,4.90
2363,4/8/2004 0:00:00,12/30/1899 10:00:00,10.90,10.80,10.90,103.50,103.10,103.70,4.90,4.90
2364,4/8/2004 0:00:00,12/30/1899 11:00:00,11.00,10.90,11.10,103.80,103.60,104.40,5.30,4.80
2365,4/8/2004 0:00:00,12/30/1899 12:00:00,11.10,11.00,11.20,104.60,104.00,104.90,5.40,4.80
2366,4/8/2004 0:00:00,12/30/1899 13:00:00,11.00,10.90,11.20,104.70,104.50,104.90,5.40,4.80
2367,4/8/2004 0:00:00,12/30/1899 14:00:00,11.20,11.00,11.30,105.00,104.70,105.40,5.30,4.80
2368,4/8/2004 0:00:00,12/30/1899 15:00:00,11.10,11.00,11.20,105.20,105.00,105.40,5.50,4.80
2369,4/8/2004 0:00:00,12/30/1899 16:00:00,11.10,10.90,11.20,105.40,105.20,105.50,5.50,4.80
2370,4/8/2004 0:00:00,12/30/1899 17:00:00,10.90,10.80,11.10,105.30,105.20,105.60,5.10,4.80
2371,4/8/2004 0:00:00,12/30/1899 18:00:00,10.70,10.50,10.90,105.00,104.70,105.20,4.90,4.80
2372,4/8/2004 0:00:00,12/30/1899 19:00:00,10.40,10.30,10.50,104.40,104.20,104.70,4.80,4.80
2373,4/8/2004 0:00:00,12/30/1899 20:00:00,10.30,10.00,10.40,103.80,103.20,104.20,4.70,4.90
2374,4/8/2004 0:00:00,12/30/1899 21:00:00,10.00,10.00,10.10,103.10,103.10,103.60,4.70,4.90
2375,4/8/2004 0:00:00,12/30/1899 22:00:00,10.10,10.00,10.20,103.10,102.70,103.10,4.70,4.90
2376,4/8/2004 0:00:00,12/30/1899 23:00:00,10.20,10.00,10.20,102.90,102.70,103.10,4.60,4.90
2377,4/9/2004 0:00:00,12/30/1899 0:00:00,10.30,10.20,10.30,102.80,102.70,103.10,4.60,4.90
2378,4/9/2004 0:00:00,12/30/1899 1:00:00,10.40,10.30,10.40,102.70,102.70,103.10,4.60,4.90
2379,4/9/2004 0:00:00,12/30/1899 2:00:00,10.40,10.30,10.40,102.70,102.60,102.90,4.60,4.90
2380,4/9/2004 0:00:00,12/30/1899 3:00:00,10.40,10.40,10.40,102.70,102.60,102.90,4.50,4.90
2381,4/9/2004 0:00:00,12/30/1899 4:00:00,10.40,10.40,10.40,102.70,102.60,102.90,4.50,4.90
2382,4/9/2004 0:00:00,12/30/1899 5:00:00,10.40,10.30,10.40,102.70,102.60,102.90,4.60,4.90
2383,4/9/2004 0:00:00,12/30/1899 6:00:00,10.30,10.20,10.40,102.70,102.60,102.90,4.70,4.90
2384,4/9/2004 0:00:00,12/30/1899 7:00:00,10.20,10.00,10.30,102.70,102.60,102.90,4.70,4.90
2385,4/9/2004 0:00:00,12/30/1899 8:00:00,10.20,10.00,10.40,102.70,102.60,102.90,4.70,4.90
2386,4/9/2004 0:00:00,12/30/1899 9:00:00,10.50,10.30,10.70,102.60,102.60,102.70,4.70,4.90
2387,4/9/2004 0:00:00,12/30/1899 10:00:00,10.80,10.60,10.90,102.70,102.60,102.70,4.80,4.90
2388,4/9/2004 0:00:00,12/30/1899 11:00:00,11.00,10.80,11.30,102.70,102.60,103.10,5.00,4.90
2389,4/9/2004 0:00:00,12/30/1899 12:00:00,11.30,11.10,11.40,103.50,102.90,104.00,5.30,4.90
2390,4/9/2004 0:00:00,12/30/1899 13:00:00,11.30,11.30,11.40,104.20,103.90,104.40,5.10,4.90
2391,4/9/2004 0:00:00,12/30/1899 14:00:00,11.40,11.30,11.50,104.30,104.00,104.50,5.10,4.90
2392,4/9/2004 0:00:00,12/30/1899 15:00:00,11.40,11.30,11.50,104.50,104.40,104.70,5.30,4.90
2393,4/9/2004 0:00:00,12/30/1899 16:00:00,11.40,11.30,11.50,104.70,104.50,104.80,5.30,4.90
2394,4/9/2004 0:00:00,12/30/1899 17:00:00,11.30,11.30,11.50,104.60,104.30,104.80,4.90,4.90
2395,4/9/2004 0:00:00,12/30/1899 18:00:00,11.30,11.20,11.40,104.20,104.00,104.50,4.60,4.90
2396,4/9/2004 0:00:00,12/30/1899 19:00:00,11.10,10.90,11.30,103.90,103.50,104.20,4.50,4.90
2397,4/9/2004 0:00:00,12/30/1899 20:00:00,10.80,10.60,11.00,103.30,103.00,103.70,4.40,4.90
2398,4/9/2004 0:00:00,12/30/1899 21:00:00,10.60,10.50,10.70,102.70,102.20,103.00,4.40,4.90
2399,4/9/2004 0:00:00,12/30/1899 22:00:00,10.60,10.50,10.70,102.20,102.10,102.60,4.40,4.90
2400,4/9/2004 0:00:00,12/30/1899 23:00:00,10.60,10.50,10.70,102.20,102.10,102.20,4.40,4.90
2401,4/10/2004 0:00:00,12/30/1899 0:00:00,10.60,10.40,10.60,102.10,102.10,102.20,4.40,4.90
2402,4/10/2004 0:00:00,12/30/1899 1:00:00,10.40,10.30,10.60,102.10,102.10,102.20,4.50,4.90
2403,4/10/2004 0:00:00,12/30/1899 2:00:00,10.30,10.20,10.50,102.10,102.10,102.40,4.60,4.90
2404,4/10/2004 0:00:00,12/30/1899 3:00:00,10.20,10.20,10.30,102.10,102.10,102.40,4.60,5.10
2405,4/10/2004 0:00:00,12/30/1899 4:00:00,10.20,10.10,10.20,102.10,102.10,102.40,4.70,4.90
2406,4/10/2004 0:00:00,12/30/1899 5:00:00,10.20,10.20,10.30,102.10,102.10,102.20,4.60,5.10
2407,4/10/2004 0:00:00,12/30/1899 6:00:00,10.30,10.20,10.40,102.10,102.10,102.20,4.50,4.90
2408,4/10/2004 0:00:00,12/30/1899 7:00:00,10.30,10.30,10.40,102.20,102.10,102.20,4.50,5.10
2409,4/10/2004 0:00:00,12/30/1899 8:00:00,10.50,10.40,10.80,102.20,101.90,102.20,4.50,5.10
2410,4/10/2004 0:00:00,12/30/1899 9:00:00,10.90,10.70,11.00,102.20,102.10,102.40,4.60,4.90
2411,4/10/2004 0:00:00,12/30/1899 10:00:00,11.10,11.00,11.30,102.70,102.20,103.00,4.90,4.80
2412,4/10/2004 0:00:00,12/30/1899 11:00:00,11.30,11.20,11.40,103.40,102.90,103.90,5.20,4.80
2413,4/10/2004 0:00:00,12/30/1899 12:00:00,11.30,11.20,11.40,104.10,103.70,104.30,5.50,4.90
2414,4/10/2004 0:00:00,12/30/1899 13:00:00,11.20,11.20,11.40,104.30,104.20,104.50,5.60,4.80
2415,4/10/2004 0:00:00,12/30/1899 14:00:00,11.30,11.20,11.40,104.50,104.30,104.70,5.60,4.80
2416,4/10/2004 0:00:00,12/30/1899 15:00:00,11.30,11.20,11.40,104.60,104.30,104.70,5.50,4.80
2417,4/10/2004 0:00:00,12/30/1899 16:00:00,11.20,11.10,11.30,104.50,104.50,104.70,5.50,4.90
2418,4/10/2004 0:00:00,12/30/1899 17:00:00,11.20,11.00,11.30,104.50,104.30,104.70,5.30,4.80
2419,4/10/2004 0:00:00,12/30/1899 18:00:00,10.90,10.80,11.10,104.30,104.00,104.70,5.00,4.80
2420,4/10/2004 0:00:00,12/30/1899 19:00:00,10.60,10.40,10.90,103.70,103.40,104.20,4.70,4.90
2421,4/10/2004 0:00:00,12/30/1899 20:00:00,10.30,10.10,10.50,103.10,102.70,103.50,4.70,4.90
2422,4/10/2004 0:00:00,12/30/1899 21:00:00,10.10,10.00,10.20,102.70,102.20,102.90,4.60,4.90
2423,4/10/2004 0:00:00,12/30/1899 22:00:00,10.10,10.00,10.20,102.30,102.20,102.60,4.70,4.90
2424,4/10/2004 0:00:00,12/30/1899 23:00:00,10.00,10.00,10.10,102.30,102.20,102.40,4.70,4.90
2425,4/11/2004 0:00:00,12/30/1899 0:00:00,10.00,10.00,10.20,102.40,102.20,102.40,4.60,4.90
2426,4/11/2004 0:00:00,12/30/1899 1:00:00,10.20,10.00,10.30,102.30,102.20,102.40,4.50,4.90
2427,4/11/2004 0:00:00,12/30/1899 2:00:00,10.20,10.10,10.30,102.30,102.10,102.40,4.50,4.90
2428,4/11/2004 0:00:00,12/30/1899 3:00:00,10.20,10.10,10.30,102.20,102.10,102.40,4.50,4.90
2429,4/11/2004 0:00:00,12/30/1899 4:00:00,10.30,10.20,10.40,102.20,102.10,102.40,4.50,5.10
2430,4/11/2004 0:00:00,12/30/1899 5:00:00,10.30,10.20,10.50,102.20,102.10,102.40,4.40,5.10
2431,4/11/2004 0:00:00,12/30/1899 6:00:00,10.30,10.20,10.50,102.20,102.10,102.40,4.50,5.10
2432,4/11/2004 0:00:00,12/30/1899 7:00:00,10.30,10.20,10.50,102.20,102.20,102.40,4.50,5.10
2433,4/11/2004 0:00:00,12/30/1899 8:00:00,10.50,10.30,10.70,102.20,102.20,102.20,4.50,5.10
2434,4/11/2004 0:00:00,12/30/1899 9:00:00,10.80,10.50,10.90,102.30,102.20,102.60,4.60,4.80
2435,4/11/2004 0:00:00,12/30/1899 10:00:00,11.00,10.80,11.20,102.70,102.40,103.20,4.90,4.80
2436,4/11/2004 0:00:00,12/30/1899 11:00:00,11.20,11.00,11.30,103.70,103.00,104.20,5.20,4.80
2437,4/11/2004 0:00:00,12/30/1899 12:00:00,11.30,11.20,12.10,104.40,104.20,104.90,5.40,4.80
2438,4/11/2004 0:00:00,12/30/1899 13:00:00,11.30,10.50,13.90,104.90,104.50,105.00,5.50,4.80
2439,4/11/2004 0:00:00,12/30/1899 14:00:00,11.30,10.90,14.10,105.20,104.80,105.30,5.50,4.80
2440,4/11/2004 0:00:00,12/30/1899 15:00:00,11.20,11.10,11.70,105.30,105.20,105.50,5.50,4.80
2441,4/11/2004 0:00:00,12/30/1899 16:00:00,11.20,11.10,11.30,105.40,105.20,105.50,5.40,4.80
2442,4/11/2004 0:00:00,12/30/1899 17:00:00,11.20,11.10,11.30,105.40,105.20,105.50,5.20,4.80
2443,4/11/2004 0:00:00,12/30/1899 18:00:00,11.10,11.00,11.30,105.10,104.90,105.50,5.10,4.80
2444,4/11/2004 0:00:00,12/30/1899 19:00:00,10.90,10.70,11.20,104.50,104.00,105.00,4.70,4.80
2445,4/11/2004 0:00:00,12/30/1899 20:00:00,10.50,10.30,10.80,103.60,103.20,104.20,4.50,4.80
2446,4/11/2004 0:00:00,12/30/1899 21:00:00,10.30,10.10,10.40,102.90,102.70,103.20,4.50,4.90
2447,4/11/2004 0:00:00,12/30/1899 22:00:00,10.30,10.10,10.50,102.70,102.40,102.70,4.40,4.90
2448,4/11/2004 0:00:00,12/30/1899 23:00:00,10.50,10.20,10.50,102.60,102.40,102.70,4.40,4.90
2449,4/12/2004 0:00:00,12/30/1899 0:00:00,10.50,10.40,10.50,102.60,102.40,102.70,4.40,4.90
2450,4/12/2004 0:00:00,12/30/1899 1:00:00,10.50,10.40,10.50,102.50,102.40,102.70,4.30,4.90
2451,4/12/2004 0:00:00,12/30/1899 2:00:00,10.50,10.40,10.60,102.40,102.40,102.60,4.30,4.90
2452,4/12/2004 0:00:00,12/30/1899 3:00:00,10.50,10.50,10.60,102.40,102.20,102.40,4.30,4.90
2453,4/12/2004 0:00:00,12/30/1899 4:00:00,10.60,10.50,10.70,102.40,102.20,102.40,4.30,4.90
2454,4/12/2004 0:00:00,12/30/1899 5:00:00,10.70,10.50,10.80,102.20,102.10,102.40,4.20,4.90
2455,4/12/2004 0:00:00,12/30/1899 6:00:00,10.70,10.60,10.80,102.20,102.10,102.40,4.30,5.10
2456,4/12/2004 0:00:00,12/30/1899 7:00:00,10.70,10.60,10.80,102.20,102.10,102.40,4.30,5.10
2457,4/12/2004 0:00:00,12/30/1899 8:00:00,10.80,10.60,11.00,102.20,102.10,102.40,4.30,4.90
2458,4/12/2004 0:00:00,12/30/1899 9:00:00,11.00,10.90,11.20,102.30,102.10,102.40,4.50,4.80
2459,4/12/2004 0:00:00,12/30/1899 10:00:00,11.20,11.00,11.40,102.60,102.20,102.90,4.70,4.70
2460,4/12/2004 0:00:00,12/30/1899 11:00:00,11.40,11.30,11.60,103.20,102.70,103.70,5.10,4.70
2461,4/12/2004 0:00:00,12/30/1899 12:00:00,11.50,11.40,11.70,104.30,103.70,104.70,5.30,4.70
2462,4/12/2004 0:00:00,12/30/1899 13:00:00,11.60,11.40,11.80,104.90,104.50,105.00,5.50,4.80
2463,4/12/2004 0:00:00,12/30/1899 14:00:00,11.50,11.20,13.30,105.00,104.80,105.00,5.50,4.80
2464,4/12/2004 0:00:00,12/30/1899 15:00:00,11.60,11.40,11.70,105.10,104.90,105.20,5.40,4.70
2465,4/12/2004 0:00:00,12/30/1899 16:00:00,11.60,11.50,11.70,105.20,105.00,105.40,5.30,4.80
2466,4/12/2004 0:00:00,12/30/1899 17:00:00,11.60,11.50,11.70,105.20,105.00,105.40,5.10,4.80
2467,4/12/2004 0:00:00,12/30/1899 18:00:00,11.50,11.30,11.70,104.90,104.50,105.20,4.80,4.80
2468,4/12/2004 0:00:00,12/30/1899 19:00:00,11.10,10.90,11.40,104.00,103.20,104.70,4.50,4.80
2469,4/12/2004 0:00:00,12/30/1899 20:00:00,10.90,10.70,11.00,103.10,102.90,103.40,4.40,4.80
2470,4/12/2004 0:00:00,12/30/1899 21:00:00,10.70,10.60,10.90,102.80,102.60,102.90,4.40,4.80
2471,4/12/2004 0:00:00,12/30/1899 22:00:00,10.60,10.50,10.70,102.60,102.40,102.70,4.40,4.90
2472,4/12/2004 0:00:00,12/30/1899 23:00:00,10.60,10.40,10.70,102.60,102.40,102.60,4.50,4.90
2473,4/13/2004 0:00:00,12/30/1899 0:00:00,10.40,10.40,10.60,102.60,102.20,102.60,4.50,4.90
2474,4/13/2004 0:00:00,12/30/1899 1:00:00,10.40,10.40,10.50,102.60,102.40,102.60,4.50,4.90
2475,4/13/2004 0:00:00,12/30/1899 2:00:00,10.40,10.40,10.50,102.60,102.40,102.70,4.50,4.90
2476,4/13/2004 0:00:00,12/30/1899 3:00:00,10.50,10.40,10.70,102.50,102.40,102.60,4.40,4.90
2477,4/13/2004 0:00:00,12/30/1899 4:00:00,10.40,10.40,10.60,102.50,102.40,102.60,4.40,4.90
2478,4/13/2004 0:00:00,12/30/1899 5:00:00,10.40,10.30,10.50,102.40,102.40,102.60,4.50,4.90
2479,4/13/2004 0:00:00,12/30/1899 6:00:00,10.30,10.20,10.40,102.40,102.40,102.60,4.50,4.90
2480,4/13/2004 0:00:00,12/30/1899 7:00:00,10.30,10.20,10.40,102.40,102.40,102.60,4.50,5.10
2481,4/13/2004 0:00:00,12/30/1899 8:00:00,10.50,10.30,10.80,102.40,102.20,102.60,4.50,4.90
2482,4/13/2004 0:00:00,12/30/1899 9:00:00,10.90,10.70,11.20,102.60,102.40,102.70,4.70,4.80
2483,4/13/2004 0:00:00,12/30/1899 10:00:00,11.40,11.00,25.20,102.90,102.70,103.20,4.80,4.80
2484,4/13/2004 0:00:00,12/30/1899 11:00:00,11.60,11.40,11.80,105.10,103.20,106.30,5.10,4.70
2485,4/13/2004 0:00:00,12/30/1899 12:00:00,11.60,11.30,12.00,106.60,106.00,107.00,5.30,4.70
2486,4/13/2004 0:00:00,12/30/1899 13:00:00,11.60,10.80,17.90,106.90,106.60,107.20,5.40,4.70
2487,4/13/2004 0:00:00,12/30/1899 14:00:00,11.60,11.10,12.00,107.00,106.80,107.20,5.40,4.70
2488,4/13/2004 0:00:00,12/30/1899 15:00:00,11.40,10.60,15.40,107.20,107.00,107.30,5.50,4.70
2489,4/13/2004 0:00:00,12/30/1899 16:00:00,11.20,10.80,12.00,107.30,107.20,107.30,5.60,4.70
2490,4/13/2004 0:00:00,12/30/1899 17:00:00,11.10,10.60,11.60,107.00,106.40,107.30,5.20,4.70
2491,4/13/2004 0:00:00,12/30/1899 18:00:00,10.90,10.30,11.40,106.10,105.50,106.70,4.90,4.70
2492,4/13/2004 0:00:00,12/30/1899 19:00:00,10.50,9.80,11.10,105.20,104.20,105.70,4.80,4.80
2493,4/13/2004 0:00:00,12/30/1899 20:00:00,10.10,9.50,10.60,103.70,103.40,104.20,4.70,4.90
2494,4/13/2004 0:00:00,12/30/1899 21:00:00,10.00,9.50,10.40,103.30,103.10,103.60,4.70,4.90
2495,4/13/2004 0:00:00,12/30/1899 22:00:00,9.90,9.40,10.40,103.20,103.10,103.40,4.70,4.90
2496,4/13/2004 0:00:00,12/30/1899 23:00:00,10.00,9.40,10.40,103.10,102.90,103.20,4.60,4.90
2497,4/14/2004 0:00:00,12/30/1899 0:00:00,10.00,9.50,10.50,103.10,102.90,103.30,4.60,4.90
2498,4/14/2004 0:00:00,12/30/1899 1:00:00,10.10,9.50,10.60,103.10,102.90,103.30,4.60,4.90
2499,4/14/2004 0:00:00,12/30/1899 2:00:00,10.10,9.50,10.60,103.20,102.90,103.30,4.60,4.90
2500,4/14/2004 0:00:00,12/30/1899 3:00:00,10.10,9.50,10.50,103.00,102.90,103.30,4.60,4.90
2501,4/14/2004 0:00:00,12/30/1899 4:00:00,10.10,9.70,10.50,103.00,102.90,103.30,4.60,4.90
2502,4/14/2004 0:00:00,12/30/1899 5:00:00,10.10,9.70,10.40,102.90,102.70,103.10,4.60,4.90
2503,4/14/2004 0:00:00,12/30/1899 6:00:00,10.10,9.70,10.50,102.80,102.70,103.10,4.60,4.90
2504,4/14/2004 0:00:00,12/30/1899 7:00:00,10.00,9.60,10.40,102.80,102.70,102.90,4.70,4.90
2505,4/14/2004 0:00:00,12/30/1899 8:00:00,10.20,9.70,10.70,102.70,102.70,102.90,4.70,4.90
2506,4/14/2004 0:00:00,12/30/1899 9:00:00,10.70,10.10,11.20,103.10,102.70,103.60,4.80,4.80
2507,4/14/2004 0:00:00,12/30/1899 10:00:00,10.90,10.50,11.30,103.80,103.60,104.10,4.90,4.80
2508,4/14/2004 0:00:00,12/30/1899 11:00:00,11.00,10.80,11.30,104.60,104.10,105.40,5.30,4.70
2509,4/14/2004 0:00:00,12/30/1899 12:00:00,11.10,10.70,12.00,105.60,105.20,106.20,5.50,4.70
2510,4/14/2004 0:00:00,12/30/1899 13:00:00,11.10,10.40,19.60,106.20,106.00,106.50,5.40,4.80
2511,4/14/2004 0:00:00,12/30/1899 14:00:00,11.10,10.80,11.60,106.40,106.00,106.70,5.70,4.80
2512,4/14/2004 0:00:00,12/30/1899 15:00:00,11.00,10.80,11.30,106.60,106.40,106.70,5.50,4.80
2513,4/14/2004 0:00:00,12/30/1899 16:00:00,11.00,10.80,11.20,106.40,106.20,106.60,5.40,4.80
2514,4/14/2004 0:00:00,12/30/1899 17:00:00,10.90,10.70,11.30,106.30,105.90,106.60,5.00,4.80
2515,4/14/2004 0:00:00,12/30/1899 18:00:00,10.80,10.40,11.10,105.50,104.70,106.10,4.80,4.80
2516,4/14/2004 0:00:00,12/30/1899 19:00:00,10.60,10.40,10.90,104.20,103.90,104.90,4.60,4.80
2517,4/14/2004 0:00:00,12/30/1899 20:00:00,10.50,10.20,10.70,103.70,103.20,104.10,4.50,4.80
2518,4/14/2004 0:00:00,12/30/1899 21:00:00,10.50,10.30,10.70,103.00,102.90,103.60,4.40,4.90
2519,4/14/2004 0:00:00,12/30/1899 22:00:00,10.60,10.40,10.90,102.80,102.60,102.90,4.30,4.90
2520,4/14/2004 0:00:00,12/30/1899 23:00:00,10.80,10.50,11.00,102.70,102.60,102.90,4.40,4.90
2521,4/15/2004 0:00:00,12/30/1899 0:00:00,11.10,10.80,11.40,102.80,102.70,102.90,4.30,4.90
2522,4/15/2004 0:00:00,12/30/1899 1:00:00,11.40,11.00,11.60,102.70,102.60,102.90,4.30,4.90
2523,4/15/2004 0:00:00,12/30/1899 2:00:00,11.60,11.30,11.80,102.90,102.70,103.10,4.30,4.90
2524,4/15/2004 0:00:00,12/30/1899 3:00:00,11.80,11.50,12.00,103.10,102.90,103.20,4.30,4.90
2525,4/15/2004 0:00:00,12/30/1899 4:00:00,12.00,11.70,12.10,103.20,103.10,103.40,4.40,4.90
2526,4/15/2004 0:00:00,12/30/1899 5:00:00,11.90,11.70,12.10,103.30,103.20,103.60,4.40,4.90
2527,4/15/2004 0:00:00,12/30/1899 6:00:00,11.80,11.40,12.00,103.50,103.40,103.70,4.40,4.90
2528,4/15/2004 0:00:00,12/30/1899 7:00:00,11.20,10.80,11.80,103.60,103.40,103.70,4.60,5.10
2529,4/15/2004 0:00:00,12/30/1899 8:00:00,10.80,10.50,11.00,103.60,103.40,103.70,4.70,5.10
2530,4/15/2004 0:00:00,12/30/1899 9:00:00,10.60,10.40,10.90,103.70,103.40,103.90,4.90,4.90
2531,4/15/2004 0:00:00,12/30/1899 10:00:00,10.60,9.60,11.00,104.00,103.70,104.60,5.00,4.80
2532,4/15/2004 0:00:00,12/30/1899 11:00:00,10.90,10.20,11.20,104.20,103.70,104.70,5.20,4.80
2533,4/15/2004 0:00:00,12/30/1899 12:00:00,11.00,10.50,15.20,105.40,104.70,105.90,5.40,4.80
2534,4/15/2004 0:00:00,12/30/1899 13:00:00,11.00,10.80,11.20,105.90,105.90,106.10,5.40,4.80
2535,4/15/2004 0:00:00,12/30/1899 14:00:00,10.90,10.80,11.60,106.00,105.90,106.20,5.40,4.80
2536,4/15/2004 0:00:00,12/30/1899 15:00:00,11.00,10.80,14.90,106.10,105.90,106.40,5.40,4.80
2537,4/15/2004 0:00:00,12/30/1899 16:00:00,11.10,10.90,11.30,106.10,105.90,106.20,5.40,4.80
2538,4/15/2004 0:00:00,12/30/1899 17:00:00,11.20,10.90,11.30,106.00,105.70,106.20,5.10,4.80
2539,4/15/2004 0:00:00,12/30/1899 18:00:00,11.00,10.70,11.30,105.20,104.60,105.90,4.70,4.80
2540,4/15/2004 0:00:00,12/30/1899 19:00:00,11.20,10.90,11.40,104.60,104.40,104.70,4.70,4.80
2541,4/15/2004 0:00:00,12/30/1899 20:00:00,11.40,11.20,11.50,104.30,103.90,104.60,4.60,4.90
2542,4/15/2004 0:00:00,12/30/1899 21:00:00,11.60,11.30,11.90,103.80,103.60,104.10,4.70,4.90
2543,4/15/2004 0:00:00,12/30/1899 22:00:00,11.90,11.70,12.10,103.70,103.60,103.90,4.70,4.90
2544,4/15/2004 0:00:00,12/30/1899 23:00:00,12.10,11.90,12.30,103.80,103.70,103.90,4.70,4.90
2545,4/16/2004 0:00:00,12/30/1899 0:00:00,12.10,11.90,12.30,103.90,103.70,104.10,4.80,4.90
2546,4/16/2004 0:00:00,12/30/1899 1:00:00,12.00,11.80,12.20,103.90,103.70,104.10,4.80,4.90
2547,4/16/2004 0:00:00,12/30/1899 2:00:00,12.10,11.90,12.30,103.80,103.70,103.90,4.80,4.90
2548,4/16/2004 0:00:00,12/30/1899 3:00:00,12.30,12.00,12.40,103.70,103.70,103.90,4.70,4.90
2549,4/16/2004 0:00:00,12/30/1899 4:00:00,12.30,12.00,12.80,103.90,103.70,104.10,4.70,5.10
2550,4/16/2004 0:00:00,12/30/1899 5:00:00,12.30,12.10,12.50,103.90,103.70,103.90,4.70,4.90
2551,4/16/2004 0:00:00,12/30/1899 6:00:00,12.30,12.20,12.50,103.90,103.70,103.90,4.70,4.90
2552,4/16/2004 0:00:00,12/30/1899 7:00:00,12.30,12.20,12.80,103.90,103.70,103.90,4.70,4.90
2553,4/16/2004 0:00:00,12/30/1899 8:00:00,12.50,12.20,12.80,104.00,103.70,104.40,4.70,4.90
2554,4/16/2004 0:00:00,12/30/1899 9:00:00,12.70,12.40,12.80,104.50,104.20,104.90,4.90,4.80
2555,4/16/2004 0:00:00,12/30/1899 10:00:00,12.80,12.60,13.00,105.20,104.70,105.70,5.10,4.80
2556,4/16/2004 0:00:00,12/30/1899 11:00:00,12.80,12.50,13.20,106.00,105.40,106.50,5.50,4.80
2557,4/16/2004 0:00:00,12/30/1899 12:00:00,12.70,10.80,24.60,106.80,106.30,107.00,5.80,4.80
2558,4/16/2004 0:00:00,12/30/1899 13:00:00,12.60,11.80,16.70,107.10,107.00,107.20,5.80,4.80
2559,4/16/2004 0:00:00,12/30/1899 14:00:00,12.50,12.00,14.40,107.10,107.00,107.40,6.00,4.80
2560,4/16/2004 0:00:00,12/30/1899 15:00:00,12.50,12.30,12.90,107.30,107.20,107.50,5.70,4.80
2561,4/16/2004 0:00:00,12/30/1899 16:00:00,12.50,12.30,12.60,107.20,107.00,107.40,5.50,4.80
2562,4/16/2004 0:00:00,12/30/1899 17:00:00,12.40,12.20,12.60,106.90,106.70,107.20,5.50,4.80
2563,4/16/2004 0:00:00,12/30/1899 18:00:00,12.40,12.10,12.60,106.60,106.40,106.90,5.50,4.80
2564,4/16/2004 0:00:00,12/30/1899 19:00:00,12.40,12.00,12.60,106.40,105.70,106.50,5.20,4.90
2565,4/16/2004 0:00:00,12/30/1899 20:00:00,11.90,11.60,12.20,105.40,105.00,105.90,5.10,4.90
2566,4/16/2004 0:00:00,12/30/1899 21:00:00,11.60,11.30,11.80,104.60,104.20,105.00,5.10,4.90
2567,4/16/2004 0:00:00,12/30/1899 22:00:00,11.50,11.30,11.70,104.20,104.10,104.40,5.10,4.90
2568,4/16/2004 0:00:00,12/30/1899 23:00:00,11.50,11.30,11.70,104.20,103.90,104.20,5.10,4.90
2569,4/17/2004 0:00:00,12/30/1899 0:00:00,11.40,11.30,11.70,104.00,103.90,104.20,5.10,4.90
2570,4/17/2004 0:00:00,12/30/1899 1:00:00,11.40,11.30,11.60,103.80,103.70,104.10,5.10,4.90
2571,4/17/2004 0:00:00,12/30/1899 2:00:00,11.40,11.30,11.60,103.70,103.70,103.90,5.10,4.90
2572,4/17/2004 0:00:00,12/30/1899 3:00:00,11.50,11.30,11.60,103.80,103.70,103.90,5.10,4.90
2573,4/17/2004 0:00:00,12/30/1899 4:00:00,11.50,11.30,11.70,103.80,103.70,103.90,5.10,4.90
2574,4/17/2004 0:00:00,12/30/1899 5:00:00,11.50,11.40,11.80,103.80,103.60,103.90,5.10,4.90
2575,4/17/2004 0:00:00,12/30/1899 6:00:00,11.60,11.40,11.80,103.70,103.60,103.90,5.00,4.90
2576,4/17/2004 0:00:00,12/30/1899 7:00:00,11.60,11.40,11.80,103.70,103.70,103.90,5.20,4.90
2577,4/17/2004 0:00:00,12/30/1899 8:00:00,11.70,11.50,12.00,103.70,103.70,103.90,5.20,4.90
2578,4/17/2004 0:00:00,12/30/1899 9:00:00,12.00,11.70,12.40,104.10,103.70,104.70,5.40,4.90
2579,4/17/2004 0:00:00,12/30/1899 10:00:00,12.30,12.10,12.50,105.00,104.60,105.60,5.40,4.90
2580,4/17/2004 0:00:00,12/30/1899 11:00:00,12.40,12.10,12.60,105.80,105.40,106.10,5.40,4.90
2581,4/17/2004 0:00:00,12/30/1899 12:00:00,12.30,12.10,14.70,106.00,105.70,106.20,5.50,4.90
2582,4/17/2004 0:00:00,12/30/1899 13:00:00,12.30,12.00,12.50,106.10,105.70,106.20,5.30,5.40
2583,4/17/2004 0:00:00,12/30/1899 14:00:00,12.10,11.90,12.40,105.50,105.40,105.90,5.40,5.40
2584,4/17/2004 0:00:00,12/30/1899 15:00:00,12.10,11.90,12.40,105.10,104.60,105.70,5.10,5.60
2585,4/17/2004 0:00:00,12/30/1899 16:00:00,12.40,12.00,12.60,104.90,104.60,105.10,5.30,8.90
2586,4/17/2004 0:00:00,12/30/1899 17:00:00,12.20,11.90,12.60,105.00,104.90,105.20,5.30,7.80
2587,4/17/2004 0:00:00,12/30/1899 18:00:00,12.10,12.00,12.40,105.10,104.90,105.20,5.30,7.20
2588,4/17/2004 0:00:00,12/30/1899 19:00:00,12.30,12.10,12.60,105.20,104.90,105.40,5.30,5.80
2589,4/17/2004 0:00:00,12/30/1899 20:00:00,11.90,11.60,12.20,105.00,104.70,105.20,5.20,6.00
2590,4/17/2004 0:00:00,12/30/1899 21:00:00,11.50,11.30,11.70,104.60,104.20,104.90,5.10,5.80
2591,4/17/2004 0:00:00,12/30/1899 22:00:00,11.50,11.30,11.60,104.20,104.10,104.40,5.10,5.80
2592,4/17/2004 0:00:00,12/30/1899 23:00:00,11.50,11.30,11.70,104.10,104.10,104.20,5.10,6.10
2593,4/18/2004 0:00:00,12/30/1899 0:00:00,11.50,11.40,11.70,104.10,104.10,104.40,5.20,6.00
2594,4/18/2004 0:00:00,12/30/1899 1:00:00,11.60,11.40,11.70,104.10,104.10,104.30,5.20,6.00
2595,4/18/2004 0:00:00,12/30/1899 2:00:00,11.60,11.40,11.80,104.20,104.10,104.30,5.10,5.80
2596,4/18/2004 0:00:00,12/30/1899 3:00:00,11.70,11.50,11.70,104.30,104.10,104.30,5.10,5.80
2597,4/18/2004 0:00:00,12/30/1899 4:00:00,11.70,11.60,11.80,104.30,104.10,104.30,5.10,5.80
2598,4/18/2004 0:00:00,12/30/1899 5:00:00,11.70,11.60,11.80,104.30,104.10,104.30,5.20,5.60
2599,4/18/2004 0:00:00,12/30/1899 6:00:00,11.70,11.60,11.90,104.20,103.90,104.30,5.10,5.60
2600,4/18/2004 0:00:00,12/30/1899 7:00:00,11.70,11.70,11.90,104.10,104.10,104.30,5.10,5.60
2601,4/18/2004 0:00:00,12/30/1899 8:00:00,11.90,11.70,12.10,104.10,103.70,104.10,5.20,5.70
2602,4/18/2004 0:00:00,12/30/1899 9:00:00,12.10,12.00,12.50,104.10,103.90,104.40,5.30,6.10
2603,4/18/2004 0:00:00,12/30/1899 10:00:00,12.20,12.00,12.40,104.40,104.20,104.60,5.20,6.10
2604,4/18/2004 0:00:00,12/30/1899 11:00:00,12.50,12.10,12.60,104.70,104.20,105.10,5.30,6.10
2605,4/18/2004 0:00:00,12/30/1899 12:00:00,12.50,12.30,12.70,105.50,104.90,105.90,5.40,5.80
2606,4/18/2004 0:00:00,12/30/1899 13:00:00,12.50,12.40,13.00,105.60,105.50,105.90,5.60,5.70
2607,4/18/2004 0:00:00,12/30/1899 14:00:00,12.40,12.00,12.90,106.10,105.50,106.40,5.10,5.40
2608,4/18/2004 0:00:00,12/30/1899 15:00:00,12.20,12.00,12.50,105.20,105.00,105.70,5.30,5.40
2609,4/18/2004 0:00:00,12/30/1899 16:00:00,12.30,12.10,12.50,105.00,104.90,105.20,5.30,5.40
2610,4/18/2004 0:00:00,12/30/1899 17:00:00,12.40,12.10,13.00,105.30,104.90,106.00,5.60,5.40
2611,4/18/2004 0:00:00,12/30/1899 18:00:00,12.60,12.40,12.80,106.10,105.90,106.20,5.40,5.40
2612,4/18/2004 0:00:00,12/30/1899 19:00:00,12.60,12.20,12.70,105.80,105.50,106.00,5.20,5.40
2613,4/18/2004 0:00:00,12/30/1899 20:00:00,12.30,12.10,12.60,105.20,104.90,105.70,5.20,5.40
2614,4/18/2004 0:00:00,12/30/1899 21:00:00,12.10,12.00,12.30,104.60,104.40,105.00,5.20,5.40
2615,4/18/2004 0:00:00,12/30/1899 22:00:00,12.10,11.90,12.30,104.40,104.40,104.70,5.20,5.40
2616,4/18/2004 0:00:00,12/30/1899 23:00:00,11.90,11.70,12.10,104.40,104.20,104.50,5.10,5.40
2617,4/19/2004 0:00:00,12/30/1899 0:00:00,11.80,11.70,12.00,104.20,103.90,104.40,5.10,5.40
2618,4/19/2004 0:00:00,12/30/1899 1:00:00,11.80,11.70,12.10,104.10,103.90,104.20,5.10,5.60
2619,4/19/2004 0:00:00,12/30/1899 2:00:00,11.90,11.70,12.10,104.00,103.90,104.20,5.10,5.40
2620,4/19/2004 0:00:00,12/30/1899 3:00:00,11.90,11.70,12.10,104.00,103.90,104.20,5.10,5.40
2621,4/19/2004 0:00:00,12/30/1899 4:00:00,11.90,11.70,12.10,104.00,103.90,104.20,5.10,5.60
2622,4/19/2004 0:00:00,12/30/1899 5:00:00,12.00,11.80,12.10,104.00,104.00,104.20,5.10,5.60
2623,4/19/2004 0:00:00,12/30/1899 6:00:00,12.00,11.70,12.10,104.10,104.00,104.40,5.10,5.60
2624,4/19/2004 0:00:00,12/30/1899 7:00:00,11.70,11.30,12.00,104.10,103.90,104.40,5.10,5.60
2625,4/19/2004 0:00:00,12/30/1899 8:00:00,11.70,11.50,12.00,104.00,103.90,104.20,5.10,5.40
2626,4/19/2004 0:00:00,12/30/1899 9:00:00,12.00,11.70,12.40,104.20,103.90,104.40,5.30,5.40
2627,4/19/2004 0:00:00,12/30/1899 10:00:00,12.20,12.00,12.40,104.60,104.40,105.00,5.40,5.40
2628,4/19/2004 0:00:00,12/30/1899 11:00:00,12.30,12.00,12.60,105.40,104.90,105.90,5.60,5.30
2629,4/19/2004 0:00:00,12/30/1899 12:00:00,12.40,12.10,12.50,105.90,105.70,106.00,5.50,5.30
2630,4/19/2004 0:00:00,12/30/1899 13:00:00,12.40,12.20,12.60,106.00,105.90,106.20,5.60,5.40
2631,4/19/2004 0:00:00,12/30/1899 14:00:00,12.50,12.30,12.60,106.10,105.90,106.20,5.40,5.40
2632,4/19/2004 0:00:00,12/30/1899 15:00:00,12.40,12.10,12.60,105.40,104.90,106.20,5.30,5.40
2633,4/19/2004 0:00:00,12/30/1899 16:00:00,12.60,12.30,12.80,105.20,104.90,105.20,5.50,5.40
2634,4/19/2004 0:00:00,12/30/1899 17:00:00,12.70,12.50,12.90,105.50,105.20,105.90,5.50,5.40
2635,4/19/2004 0:00:00,12/30/1899 18:00:00,12.60,12.50,12.90,105.70,105.50,105.90,5.40,5.40
2636,4/19/2004 0:00:00,12/30/1899 19:00:00,12.60,12.30,12.90,105.60,105.40,105.70,5.40,5.40
2637,4/19/2004 0:00:00,12/30/1899 20:00:00,12.30,12.00,12.70,105.30,104.90,105.60,5.30,5.40
2638,4/19/2004 0:00:00,12/30/1899 21:00:00,12.10,11.80,12.30,104.90,104.60,105.10,5.10,5.40
2639,4/19/2004 0:00:00,12/30/1899 22:00:00,12.00,11.80,12.10,104.60,104.40,104.70,5.40,5.40
2640,4/19/2004 0:00:00,12/30/1899 23:00:00,12.00,11.70,12.10,104.60,104.40,104.60,5.40,5.40
2641,4/20/2004 0:00:00,12/30/1899 0:00:00,11.90,11.70,12.10,104.50,104.40,104.60,5.30,5.40
2642,4/20/2004 0:00:00,12/30/1899 1:00:00,12.00,11.70,12.20,104.10,103.40,104.60,5.10,5.40
2643,4/20/2004 0:00:00,12/30/1899 2:00:00,12.00,11.70,12.20,103.60,103.40,103.70,5.40,5.40
2644,4/20/2004 0:00:00,12/30/1899 3:00:00,12.10,11.90,12.40,103.70,103.60,103.90,5.40,5.40
2645,4/20/2004 0:00:00,12/30/1899 4:00:00,12.20,11.90,12.40,103.80,103.60,104.10,5.60,5.40
2646,4/20/2004 0:00:00,12/30/1899 5:00:00,12.20,12.00,12.40,104.10,103.90,104.20,5.60,5.60
2647,4/20/2004 0:00:00,12/30/1899 6:00:00,12.20,12.00,12.40,104.20,104.10,104.40,5.60,5.60
2648,4/20/2004 0:00:00,12/30/1899 7:00:00,12.10,11.90,12.30,104.30,104.20,104.40,5.60,5.60
2649,4/20/2004 0:00:00,12/30/1899 8:00:00,12.10,11.90,12.30,104.30,104.10,104.40,5.50,5.40
2650,4/20/2004 0:00:00,12/30/1899 9:00:00,12.20,12.00,12.50,104.20,103.90,104.40,5.40,5.40
2651,4/20/2004 0:00:00,12/30/1899 10:00:00,12.30,12.10,12.60,104.00,85.80,104.10,5.50,5.40
2652,4/20/2004 0:00:00,12/30/1899 11:00:00,12.40,12.10,12.60,104.10,103.90,104.20,5.60,5.50
2653,4/20/2004 0:00:00,12/30/1899 12:00:00,12.50,12.30,12.80,104.20,104.10,104.20,5.70,5.50
2654,4/20/2004 0:00:00,12/30/1899 13:00:00,12.50,12.00,21.80,104.60,80.60,104.90,5.60,5.50
2655,4/20/2004 0:00:00,12/30/1899 14:00:00,12.10,10.80,18.40,103.60,102.70,104.90,5.90,5.50
2656,4/20/2004 0:00:00,12/30/1899 15:00:00,12.40,12.20,12.50,104.10,102.90,104.90,5.80,5.50
2657,4/20/2004 0:00:00,12/30/1899 16:00:00,12.30,12.10,12.50,104.60,104.60,104.70,5.60,5.50
2658,4/20/2004 0:00:00,12/30/1899 17:00:00,12.00,12.00,12.20,104.50,104.20,104.70,5.70,5.50
2659,4/20/2004 0:00:00,12/30/1899 18:00:00,12.20,11.20,12.40,104.60,104.40,104.70,5.70,5.50
2660,4/20/2004 0:00:00,12/30/1899 19:00:00,12.10,11.80,12.50,104.50,104.20,104.60,5.60,5.50
2661,4/20/2004 0:00:00,12/30/1899 20:00:00,12.00,11.20,12.30,104.30,104.20,104.60,5.50,5.50
2662,4/20/2004 0:00:00,12/30/1899 21:00:00,11.70,10.60,12.00,104.10,103.70,104.40,5.40,5.50
2663,4/20/2004 0:00:00,12/30/1899 22:00:00,11.70,11.40,12.10,103.90,103.70,104.10,5.40,5.50
2664,4/20/2004 0:00:00,12/30/1899 23:00:00,11.70,11.40,12.00,103.80,103.60,104.10,5.40,5.50
2665,4/21/2004 0:00:00,12/30/1899 0:00:00,11.80,11.50,12.10,103.90,103.70,104.10,5.40,5.50
2666,4/21/2004 0:00:00,12/30/1899 1:00:00,11.80,11.60,12.10,103.90,103.40,104.10,5.40,5.50
2667,4/21/2004 0:00:00,12/30/1899 2:00:00,11.80,11.60,12.10,103.80,103.70,104.10,5.40,5.50
2668,4/21/2004 0:00:00,12/30/1899 3:00:00,11.80,11.60,12.10,103.90,103.70,104.10,5.30,5.70
2669,4/21/2004 0:00:00,12/30/1899 4:00:00,11.60,11.30,12.00,103.80,99.00,103.90,5.20,5.70
2670,4/21/2004 0:00:00,12/30/1899 5:00:00,11.50,11.20,11.80,103.70,103.60,103.90,5.20,5.50
2671,4/21/2004 0:00:00,12/30/1899 6:00:00,11.50,11.30,11.80,103.70,103.60,103.70,5.20,5.70
2672,4/21/2004 0:00:00,12/30/1899 7:00:00,11.60,11.30,11.90,103.60,103.60,103.70,5.30,5.50
2673,4/21/2004 0:00:00,12/30/1899 8:00:00,11.70,11.40,12.10,103.60,103.60,103.70,5.30,5.50
2674,4/21/2004 0:00:00,12/30/1899 9:00:00,12.00,11.70,12.50,103.90,103.60,104.20,5.40,5.70
2675,4/21/2004 0:00:00,12/30/1899 10:00:00,12.10,11.60,12.50,104.30,104.10,104.60,5.70,5.50
2676,4/21/2004 0:00:00,12/30/1899 11:00:00,12.20,12.00,12.80,104.50,104.20,104.70,5.60,5.50
2677,4/21/2004 0:00:00,12/30/1899 12:00:00,12.30,12.00,13.00,105.10,104.60,105.70,6.20,5.50
2678,4/21/2004 0:00:00,12/30/1899 13:00:00,12.30,12.00,12.60,105.80,105.50,106.10,5.90,5.50
2679,4/21/2004 0:00:00,12/30/1899 14:00:00,12.30,12.10,13.00,105.90,105.70,106.10,6.20,5.50
2680,4/21/2004 0:00:00,12/30/1899 15:00:00,12.40,12.10,12.70,106.10,105.70,106.20,5.80,5.50
2681,4/21/2004 0:00:00,12/30/1899 16:00:00,12.40,12.20,12.60,106.10,105.90,106.20,5.70,5.50
2682,4/21/2004 0:00:00,12/30/1899 17:00:00,12.40,12.20,12.80,106.00,105.90,106.10,5.80,5.50
2683,4/21/2004 0:00:00,12/30/1899 18:00:00,12.40,12.20,12.70,105.90,105.60,106.10,5.80,5.50
2684,4/21/2004 0:00:00,12/30/1899 19:00:00,12.40,12.20,12.70,105.70,101.10,105.90,5.60,5.50
2685,4/21/2004 0:00:00,12/30/1899 20:00:00,12.20,11.80,12.50,105.10,104.60,105.40,5.50,5.50
2686,4/21/2004 0:00:00,12/30/1899 21:00:00,11.70,11.40,12.10,104.20,103.60,104.90,5.30,5.50
2687,4/21/2004 0:00:00,12/30/1899 22:00:00,11.60,11.30,11.80,103.50,103.20,103.70,5.30,5.50
2688,4/21/2004 0:00:00,12/30/1899 23:00:00,11.60,11.40,11.80,103.30,103.20,103.60,5.20,5.50
2689,4/22/2004 0:00:00,12/30/1899 0:00:00,11.60,11.40,11.90,103.30,103.20,103.60,5.20,5.70
2690,4/22/2004 0:00:00,12/30/1899 1:00:00,11.60,11.40,11.80,103.20,103.20,103.60,5.20,5.70
2691,4/22/2004 0:00:00,12/30/1899 2:00:00,11.50,11.30,11.80,103.20,103.20,103.60,5.10,5.50
2692,4/22/2004 0:00:00,12/30/1899 3:00:00,11.40,11.30,11.70,103.20,103.10,103.20,5.10,5.70
2693,4/22/2004 0:00:00,12/30/1899 4:00:00,11.30,11.30,11.60,103.20,103.10,103.20,5.10,5.70
2694,4/22/2004 0:00:00,12/30/1899 5:00:00,11.30,11.10,12.00,103.20,103.10,103.20,5.10,5.50
2695,4/22/2004 0:00:00,12/30/1899 6:00:00,11.40,11.30,11.70,103.10,103.10,103.20,5.10,5.50
2696,4/22/2004 0:00:00,12/30/1899 7:00:00,11.50,11.30,11.80,103.10,102.90,103.10,5.00,5.70
2697,4/22/2004 0:00:00,12/30/1899 8:00:00,11.70,11.50,12.00,102.90,102.70,103.10,5.10,5.50
2698,4/22/2004 0:00:00,12/30/1899 9:00:00,11.80,11.70,12.10,103.10,102.70,103.40,5.20,5.40
2699,4/22/2004 0:00:00,12/30/1899 10:00:00,11.90,11.70,12.10,103.40,98.10,103.70,5.40,5.40
2700,4/22/2004 0:00:00,12/30/1899 11:00:00,12.10,11.70,12.50,104.10,103.50,104.70,5.80,5.40
2701,4/22/2004 0:00:00,12/30/1899 12:00:00,12.30,12.10,12.50,105.00,104.20,105.50,6.10,5.70
2702,4/22/2004 0:00:00,12/30/1899 13:00:00,12.40,12.20,12.60,105.60,105.20,106.00,6.30,5.80
2703,4/22/2004 0:00:00,12/30/1899 14:00:00,12.40,9.90,18.50,106.30,106.00,106.50,6.30,5.70
2704,4/22/2004 0:00:00,12/30/1899 15:00:00,12.30,9.80,12.60,106.50,106.30,106.70,6.40,5.70
2705,4/22/2004 0:00:00,12/30/1899 16:00:00,12.00,11.60,12.40,106.20,105.70,106.50,6.10,5.70
2706,4/22/2004 0:00:00,12/30/1899 17:00:00,11.70,11.50,12.10,105.20,104.50,105.70,5.70,5.70
2707,4/22/2004 0:00:00,12/30/1899 18:00:00,11.60,11.50,12.00,104.20,103.90,104.70,5.70,5.70
2708,4/22/2004 0:00:00,12/30/1899 19:00:00,11.70,11.50,12.00,103.80,103.50,104.20,5.30,5.70
2709,4/22/2004 0:00:00,12/30/1899 20:00:00,11.70,11.50,11.90,103.40,103.20,103.70,5.30,5.80
2710,4/22/2004 0:00:00,12/30/1899 21:00:00,11.50,11.40,11.70,103.10,102.90,103.40,5.30,5.80
2711,4/22/2004 0:00:00,12/30/1899 22:00:00,11.50,11.30,11.70,102.90,102.70,103.00,5.30,5.80
2712,4/22/2004 0:00:00,12/30/1899 23:00:00,11.60,11.40,11.80,102.90,102.70,103.00,5.30,5.80
2713,4/23/2004 0:00:00,12/30/1899 0:00:00,11.70,11.50,11.80,102.90,102.50,102.90,5.20,5.80
2714,4/23/2004 0:00:00,12/30/1899 1:00:00,11.70,11.60,11.90,102.80,102.70,102.90,5.30,5.80
2715,4/23/2004 0:00:00,12/30/1899 2:00:00,11.70,11.70,12.00,102.70,102.70,102.90,5.30,5.80
2716,4/23/2004 0:00:00,12/30/1899 3:00:00,11.80,11.70,12.40,102.70,102.70,102.90,5.30,5.80
2717,4/23/2004 0:00:00,12/30/1899 4:00:00,11.80,11.70,12.10,102.70,102.70,103.00,5.30,5.80
2718,4/23/2004 0:00:00,12/30/1899 5:00:00,11.80,11.70,12.10,102.80,102.70,103.00,5.30,6.00
2719,4/23/2004 0:00:00,12/30/1899 6:00:00,11.90,11.70,12.10,102.80,102.70,103.00,5.30,5.80
2720,4/23/2004 0:00:00,12/30/1899 7:00:00,11.90,11.70,12.10,102.80,102.70,103.00,5.40,5.80
2721,4/23/2004 0:00:00,12/30/1899 8:00:00,12.10,11.90,12.30,102.90,102.70,103.00,5.40,5.80
2722,4/23/2004 0:00:00,12/30/1899 9:00:00,12.10,12.00,12.40,103.20,103.00,103.40,5.60,5.70
2723,4/23/2004 0:00:00,12/30/1899 10:00:00,12.30,12.00,12.70,103.60,103.40,104.00,5.80,5.60
2724,4/23/2004 0:00:00,12/30/1899 11:00:00,12.50,12.20,12.90,104.40,104.00,105.00,5.70,5.60
2725,4/23/2004 0:00:00,12/30/1899 12:00:00,12.60,12.40,12.80,105.30,104.80,105.60,5.90,5.70
2726,4/23/2004 0:00:00,12/30/1899 13:00:00,12.60,12.40,12.90,105.90,105.50,106.30,6.10,5.70
2727,4/23/2004 0:00:00,12/30/1899 14:00:00,12.60,12.50,12.80,106.40,106.10,106.80,6.10,5.70
2728,4/23/2004 0:00:00,12/30/1899 15:00:00,12.60,12.50,12.80,106.80,106.60,107.00,6.10,5.70
2729,4/23/2004 0:00:00,12/30/1899 16:00:00,12.70,12.50,12.80,106.90,106.80,107.00,6.00,5.70
2730,4/23/2004 0:00:00,12/30/1899 17:00:00,12.70,12.60,12.80,106.90,106.60,107.00,5.80,5.70
2731,4/23/2004 0:00:00,12/30/1899 18:00:00,12.60,12.50,12.90,106.50,106.00,106.80,5.50,5.70
2732,4/23/2004 0:00:00,12/30/1899 19:00:00,12.40,12.10,12.70,105.60,105.00,106.20,5.20,5.70
2733,4/23/2004 0:00:00,12/30/1899 20:00:00,12.20,12.10,12.40,104.80,104.50,105.20,5.10,5.70
2734,4/23/2004 0:00:00,12/30/1899 21:00:00,12.10,11.90,12.20,104.40,104.00,104.70,5.20,5.80
2735,4/23/2004 0:00:00,12/30/1899 22:00:00,12.00,11.90,12.40,104.20,104.20,104.40,5.30,5.80
2736,4/23/2004 0:00:00,12/30/1899 23:00:00,12.00,11.90,12.10,104.20,104.20,104.40,5.40,5.80
2737,4/24/2004 0:00:00,12/30/1899 0:00:00,12.00,11.90,12.10,104.30,104.20,104.50,5.40,5.80
2738,4/24/2004 0:00:00,12/30/1899 1:00:00,12.00,11.90,12.10,104.30,104.20,104.50,5.30,5.80
2739,4/24/2004 0:00:00,12/30/1899 2:00:00,12.00,11.80,12.20,104.30,104.00,104.40,5.30,5.80
2740,4/24/2004 0:00:00,12/30/1899 3:00:00,12.00,11.80,12.10,104.20,104.00,104.40,5.20,5.80
2741,4/24/2004 0:00:00,12/30/1899 4:00:00,11.90,11.80,12.10,104.20,104.00,104.40,5.10,6.00
2742,4/24/2004 0:00:00,12/30/1899 5:00:00,11.90,11.80,12.10,104.20,103.90,104.20,5.20,5.80
2743,4/24/2004 0:00:00,12/30/1899 6:00:00,11.90,11.80,12.20,104.10,104.00,104.20,5.20,5.80
2744,4/24/2004 0:00:00,12/30/1899 7:00:00,12.00,11.80,12.10,104.20,103.90,104.20,5.30,5.80
2745,4/24/2004 0:00:00,12/30/1899 8:00:00,12.10,12.00,12.40,104.10,103.90,104.20,5.30,5.80
2746,4/24/2004 0:00:00,12/30/1899 9:00:00,12.20,12.10,12.40,104.00,104.00,104.40,5.50,5.70
2747,4/24/2004 0:00:00,12/30/1899 10:00:00,12.30,12.10,12.50,104.50,104.20,105.00,5.90,5.70
2748,4/24/2004 0:00:00,12/30/1899 11:00:00,12.40,12.30,12.60,105.00,104.90,105.20,5.90,5.70
2749,4/24/2004 0:00:00,12/30/1899 12:00:00,12.50,11.90,17.80,105.30,105.00,105.70,6.00,5.70
2750,4/24/2004 0:00:00,12/30/1899 13:00:00,12.60,12.40,12.80,105.70,105.50,106.00,6.30,5.70
2751,4/24/2004 0:00:00,12/30/1899 14:00:00,12.60,10.10,18.10,106.20,106.00,106.70,6.50,5.70
2752,4/24/2004 0:00:00,12/30/1899 15:00:00,12.60,10.10,13.70,106.70,106.30,107.00,6.40,5.70
2753,4/24/2004 0:00:00,12/30/1899 16:00:00,12.60,10.00,12.90,106.70,106.50,107.00,6.60,5.70
2754,4/24/2004 0:00:00,12/30/1899 17:00:00,12.60,10.10,13.70,107.00,106.60,107.20,6.70,5.70
2755,4/24/2004 0:00:00,12/30/1899 18:00:00,12.60,10.10,12.80,106.90,106.50,107.00,6.60,5.70
2756,4/24/2004 0:00:00,12/30/1899 19:00:00,12.30,9.60,12.60,106.20,105.50,106.80,6.50,5.70
2757,4/24/2004 0:00:00,12/30/1899 20:00:00,11.90,9.50,12.20,105.50,105.30,105.80,6.60,5.70
2758,4/24/2004 0:00:00,12/30/1899 21:00:00,11.70,9.30,11.90,105.20,104.80,105.30,6.70,5.80
2759,4/24/2004 0:00:00,12/30/1899 22:00:00,11.60,9.30,11.70,104.80,104.50,105.00,6.70,5.80
2760,4/24/2004 0:00:00,12/30/1899 23:00:00,11.50,11.40,11.70,104.70,104.50,104.70,6.80,5.80
2761,4/25/2004 0:00:00,12/30/1899 0:00:00,11.50,9.30,11.70,104.50,104.00,104.70,6.10,5.80
2762,4/25/2004 0:00:00,12/30/1899 1:00:00,11.50,11.30,11.60,103.70,103.50,104.20,5.60,6.00
2763,4/25/2004 0:00:00,12/30/1899 2:00:00,11.50,11.40,11.70,103.50,103.40,103.70,5.40,6.00
2764,4/25/2004 0:00:00,12/30/1899 3:00:00,11.70,11.50,11.80,103.40,103.40,103.70,5.40,5.80
2765,4/25/2004 0:00:00,12/30/1899 4:00:00,11.70,11.60,11.80,103.40,103.20,103.50,5.40,5.80
2766,4/25/2004 0:00:00,12/30/1899 5:00:00,11.70,11.70,12.20,103.30,103.20,103.40,5.40,6.00
2767,4/25/2004 0:00:00,12/30/1899 6:00:00,11.70,11.70,11.90,103.20,103.00,103.40,5.30,6.00
2768,4/25/2004 0:00:00,12/30/1899 7:00:00,11.80,11.70,12.00,103.00,102.90,103.20,5.30,6.00
2769,4/25/2004 0:00:00,12/30/1899 8:00:00,12.00,11.80,12.10,103.00,102.90,103.20,5.40,5.80
2770,4/25/2004 0:00:00,12/30/1899 9:00:00,12.10,11.90,12.20,103.10,102.90,103.40,5.60,5.70
2771,4/25/2004 0:00:00,12/30/1899 10:00:00,12.10,12.00,12.30,103.40,103.20,103.80,5.90,5.70
2772,4/25/2004 0:00:00,12/30/1899 11:00:00,12.30,12.10,12.40,104.10,103.50,104.80,6.20,5.70
2773,4/25/2004 0:00:00,12/30/1899 12:00:00,12.30,9.80,12.40,104.90,104.50,105.30,6.40,5.70
2774,4/25/2004 0:00:00,12/30/1899 13:00:00,12.40,9.90,13.10,105.30,105.10,105.80,6.70,5.70
2775,4/25/2004 0:00:00,12/30/1899 14:00:00,12.60,10.00,12.80,106.00,105.60,106.30,6.30,6.00
2776,4/25/2004 0:00:00,12/30/1899 15:00:00,12.70,12.60,13.00,106.30,106.10,106.40,6.30,6.00
2777,4/25/2004 0:00:00,12/30/1899 16:00:00,12.90,10.30,13.10,106.40,106.10,106.40,6.40,6.00
2778,4/25/2004 0:00:00,12/30/1899 17:00:00,12.80,10.30,13.60,106.40,106.10,106.40,6.10,6.00
2779,4/25/2004 0:00:00,12/30/1899 18:00:00,12.60,12.20,12.90,106.10,106.00,106.30,6.10,6.00
2780,4/25/2004 0:00:00,12/30/1899 19:00:00,12.50,12.10,12.90,105.50,105.00,106.00,5.80,6.00
2781,4/25/2004 0:00:00,12/30/1899 20:00:00,12.00,11.80,12.30,104.60,104.30,105.00,5.50,6.00
2782,4/25/2004 0:00:00,12/30/1899 21:00:00,11.70,11.60,12.00,104.00,103.70,104.50,5.40,6.10
2783,4/25/2004 0:00:00,12/30/1899 22:00:00,11.70,11.60,11.80,103.70,103.30,103.80,5.30,6.10
2784,4/25/2004 0:00:00,12/30/1899 23:00:00,11.70,11.60,11.90,103.30,103.30,103.70,5.20,6.10
2785,4/26/2004 0:00:00,12/30/1899 0:00:00,11.70,11.60,11.80,103.30,103.20,103.50,5.20,6.10
2786,4/26/2004 0:00:00,12/30/1899 1:00:00,11.70,11.60,11.80,103.20,103.20,103.50,5.20,6.10
2787,4/26/2004 0:00:00,12/30/1899 2:00:00,11.70,11.60,11.80,103.20,103.00,103.30,5.20,6.10
2788,4/26/2004 0:00:00,12/30/1899 3:00:00,11.70,11.60,11.90,103.10,103.00,103.30,5.20,6.10
2789,4/26/2004 0:00:00,12/30/1899 4:00:00,11.70,11.70,11.80,103.00,103.00,103.30,5.20,6.30
2790,4/26/2004 0:00:00,12/30/1899 5:00:00,11.70,11.60,11.80,103.00,103.00,103.20,5.10,6.30
2791,4/26/2004 0:00:00,12/30/1899 6:00:00,11.70,11.70,11.80,103.00,102.90,103.00,5.20,6.10
2792,4/26/2004 0:00:00,12/30/1899 7:00:00,11.70,11.70,12.00,103.00,102.90,103.20,5.20,6.30
2793,4/26/2004 0:00:00,12/30/1899 8:00:00,12.00,11.80,12.40,103.00,102.90,103.00,5.30,6.10
2794,4/26/2004 0:00:00,12/30/1899 9:00:00,12.10,12.00,12.30,103.10,103.00,103.30,5.50,6.00
2795,4/26/2004 0:00:00,12/30/1899 10:00:00,12.20,12.10,12.40,103.40,103.20,103.80,6.10,5.90
2796,4/26/2004 0:00:00,12/30/1899 11:00:00,12.40,10.00,13.30,104.10,103.70,104.60,6.50,5.90
2797,4/26/2004 0:00:00,12/30/1899 12:00:00,12.60,10.10,13.30,104.90,104.50,105.10,6.70,5.90
2798,4/26/2004 0:00:00,12/30/1899 13:00:00,12.70,10.20,20.90,105.30,105.00,105.40,6.80,5.90
2799,4/26/2004 0:00:00,12/30/1899 14:00:00,12.80,12.50,13.90,105.50,105.30,105.80,6.80,5.90
2800,4/26/2004 0:00:00,12/30/1899 15:00:00,12.90,12.80,13.10,105.60,105.60,105.80,6.80,5.90
2801,4/26/2004 0:00:00,12/30/1899 16:00:00,13.00,10.50,13.20,105.70,105.40,105.80,6.70,5.90
2802,4/26/2004 0:00:00,12/30/1899 17:00:00,13.00,10.40,13.20,105.50,105.30,105.80,6.60,5.90
2803,4/26/2004 0:00:00,12/30/1899 18:00:00,12.90,10.30,13.10,105.20,105.00,105.50,6.30,6.00
2804,4/26/2004 0:00:00,12/30/1899 19:00:00,12.50,12.00,13.00,104.60,103.80,105.10,5.80,5.90
2805,4/26/2004 0:00:00,12/30/1899 20:00:00,11.90,11.60,12.20,103.70,103.40,104.00,5.70,6.00
2806,4/26/2004 0:00:00,12/30/1899 21:00:00,11.50,11.30,11.80,103.10,102.90,103.40,5.50,6.00
2807,4/26/2004 0:00:00,12/30/1899 22:00:00,11.40,11.20,11.50,102.80,102.50,102.90,5.50,6.10
2808,4/26/2004 0:00:00,12/30/1899 23:00:00,11.30,11.20,11.50,102.50,102.50,102.90,5.50,6.10
2809,4/27/2004 0:00:00,12/30/1899 0:00:00,11.40,11.30,11.50,102.60,102.40,102.70,5.40,6.10
2810,4/27/2004 0:00:00,12/30/1899 1:00:00,11.40,11.30,11.60,102.50,102.40,102.50,5.50,6.10
2811,4/27/2004 0:00:00,12/30/1899 2:00:00,11.40,11.30,11.60,102.50,102.50,102.70,5.50,6.10
2812,4/27/2004 0:00:00,12/30/1899 3:00:00,11.50,11.40,11.60,102.50,102.50,102.90,5.60,6.10
2813,4/27/2004 0:00:00,12/30/1899 4:00:00,11.50,11.40,11.60,102.60,102.50,102.90,5.60,6.10
2814,4/27/2004 0:00:00,12/30/1899 5:00:00,11.40,11.30,11.50,102.60,102.40,102.70,5.50,6.10
2815,4/27/2004 0:00:00,12/30/1899 6:00:00,11.40,11.30,11.50,102.50,102.40,102.50,5.50,6.10
2816,4/27/2004 0:00:00,12/30/1899 7:00:00,11.50,11.30,11.60,102.50,102.40,102.50,5.60,6.10
2817,4/27/2004 0:00:00,12/30/1899 8:00:00,11.80,11.60,11.90,102.50,102.40,102.70,5.70,6.10
2818,4/27/2004 0:00:00,12/30/1899 9:00:00,11.90,11.70,12.00,102.70,102.50,103.00,6.20,6.00
2819,4/27/2004 0:00:00,12/30/1899 10:00:00,12.00,9.60,12.10,103.10,102.90,103.40,6.50,6.00
2820,4/27/2004 0:00:00,12/30/1899 11:00:00,12.20,9.80,13.20,103.70,103.40,104.20,6.80,6.00
2821,4/27/2004 0:00:00,12/30/1899 12:00:00,12.40,12.20,13.60,104.40,104.00,104.80,7.00,6.00
2822,4/27/2004 0:00:00,12/30/1899 13:00:00,12.50,12.40,12.60,105.00,104.70,105.20,7.00,6.00
2823,4/27/2004 0:00:00,12/30/1899 14:00:00,12.50,12.30,12.60,105.20,105.00,105.50,7.00,6.00
2824,4/27/2004 0:00:00,12/30/1899 15:00:00,12.60,12.40,12.80,105.40,105.20,105.70,7.00,6.00
2825,4/27/2004 0:00:00,12/30/1899 16:00:00,12.50,12.30,12.60,105.50,105.40,105.70,6.90,6.00
2826,4/27/2004 0:00:00,12/30/1899 17:00:00,12.50,11.80,12.60,105.60,105.40,105.90,6.60,6.00
2827,4/27/2004 0:00:00,12/30/1899 18:00:00,12.20,9.70,12.50,105.10,104.70,105.50,6.60,6.00
2828,4/27/2004 0:00:00,12/30/1899 19:00:00,12.10,9.60,12.50,104.60,104.10,105.10,6.30,6.00
2829,4/27/2004 0:00:00,12/30/1899 20:00:00,11.70,11.30,12.30,104.10,103.70,104.20,6.30,6.10
2830,4/27/2004 0:00:00,12/30/1899 21:00:00,11.10,11.00,11.40,103.70,103.40,104.10,6.10,6.10
2831,4/27/2004 0:00:00,12/30/1899 22:00:00,11.10,10.90,11.20,103.30,103.10,103.60,6.00,6.10
2832,4/27/2004 0:00:00,12/30/1899 23:00:00,11.10,11.10,11.20,103.30,103.10,103.40,6.20,6.10
2833,4/28/2004 0:00:00,12/30/1899 0:00:00,11.10,11.00,11.50,103.40,103.30,103.40,6.00,6.10
2834,4/28/2004 0:00:00,12/30/1899 1:00:00,11.10,11.10,11.50,103.50,103.30,103.60,6.10,6.10
2835,4/28/2004 0:00:00,12/30/1899 2:00:00,11.10,11.10,11.30,103.60,103.40,103.80,6.20,6.10
2836,4/28/2004 0:00:00,12/30/1899 3:00:00,11.10,11.10,11.20,103.80,103.60,104.00,6.20,6.10
2837,4/28/2004 0:00:00,12/30/1899 4:00:00,11.10,10.70,11.20,103.70,103.50,104.00,6.10,6.10
2838,4/28/2004 0:00:00,12/30/1899 5:00:00,11.00,10.80,11.20,103.50,103.50,103.80,6.00,6.10
2839,4/28/2004 0:00:00,12/30/1899 6:00:00,11.10,10.60,11.40,103.60,103.30,103.60,6.10,6.10
2840,4/28/2004 0:00:00,12/30/1899 7:00:00,11.10,10.80,11.50,103.50,103.30,103.60,6.20,6.20
2841,4/28/2004 0:00:00,12/30/1899 8:00:00,11.40,9.20,11.60,103.50,103.30,103.60,6.40,6.20
2842,4/28/2004 0:00:00,12/30/1899 9:00:00,11.50,9.00,11.80,103.50,103.30,103.60,6.30,6.20
2843,4/28/2004 0:00:00,12/30/1899 10:00:00,11.50,11.20,11.80,103.30,103.10,103.60,6.00,6.20
2844,4/28/2004 0:00:00,12/30/1899 11:00:00,11.60,11.40,11.90,102.90,102.80,103.30,6.00,6.20
2845,4/28/2004 0:00:00,12/30/1899 12:00:00,11.90,11.60,12.20,102.90,102.80,103.10,6.40,6.20
2846,4/28/2004 0:00:00,12/30/1899 13:00:00,11.90,9.50,12.20,103.20,102.80,103.60,6.50,6.20
2847,4/28/2004 0:00:00,12/30/1899 14:00:00,11.90,9.40,12.10,103.30,102.90,103.40,6.30,6.20
2848,4/28/2004 0:00:00,12/30/1899 15:00:00,11.80,9.50,12.00,103.00,102.80,103.40,6.40,6.20
2849,4/28/2004 0:00:00,12/30/1899 16:00:00,11.80,9.40,12.10,103.20,102.90,103.40,6.20,6.20
2850,4/28/2004 0:00:00,12/30/1899 17:00:00,11.80,11.60,11.90,102.90,102.80,103.30,6.10,6.20
2851,4/28/2004 0:00:00,12/30/1899 18:00:00,11.90,11.80,12.00,102.90,102.80,103.10,6.20,6.20
2852,4/28/2004 0:00:00,12/30/1899 19:00:00,11.80,11.60,12.00,102.90,102.80,103.10,6.20,6.20
2853,4/28/2004 0:00:00,12/30/1899 20:00:00,11.50,11.30,11.70,102.80,102.60,103.10,6.10,6.20
2854,4/28/2004 0:00:00,12/30/1899 21:00:00,11.40,11.20,11.60,102.60,102.40,102.80,6.00,6.20
2855,4/28/2004 0:00:00,12/30/1899 22:00:00,11.30,11.10,11.60,102.50,102.30,102.60,6.20,6.20
2856,4/28/2004 0:00:00,12/30/1899 23:00:00,11.20,11.10,11.50,102.30,102.10,102.40,5.90,6.20
2857,4/29/2004 0:00:00,12/30/1899 0:00:00,11.20,11.20,11.30,102.10,102.10,102.40,5.90,6.20
2858,4/29/2004 0:00:00,12/30/1899 1:00:00,11.20,11.20,11.30,102.10,102.10,102.30,5.90,6.20
2859,4/29/2004 0:00:00,12/30/1899 2:00:00,11.20,11.20,11.60,102.10,101.90,102.30,5.80,6.40
2860,4/29/2004 0:00:00,12/30/1899 3:00:00,11.20,11.20,11.50,102.10,101.90,102.30,5.90,6.40
2861,4/29/2004 0:00:00,12/30/1899 4:00:00,11.30,11.20,11.40,102.10,101.90,102.30,5.80,6.20
2862,4/29/2004 0:00:00,12/30/1899 5:00:00,11.20,11.20,11.40,102.00,101.80,102.10,5.80,6.40
2863,4/29/2004 0:00:00,12/30/1899 6:00:00,11.30,11.20,11.40,102.00,101.80,102.10,5.80,6.20
2864,4/29/2004 0:00:00,12/30/1899 7:00:00,11.30,11.20,11.60,101.90,101.80,102.10,5.90,6.40
2865,4/29/2004 0:00:00,12/30/1899 8:00:00,11.60,11.40,11.70,101.90,101.90,102.10,6.00,6.20
2866,4/29/2004 0:00:00,12/30/1899 9:00:00,11.70,11.60,11.80,102.10,101.80,102.40,6.20,6.20
2867,4/29/2004 0:00:00,12/30/1899 10:00:00,11.70,9.40,16.20,102.70,102.20,103.20,7.30,6.20
2868,4/29/2004 0:00:00,12/30/1899 11:00:00,11.60,11.50,12.00,103.30,103.10,103.60,7.50,6.10
2869,4/29/2004 0:00:00,12/30/1899 12:00:00,11.60,11.60,11.70,104.00,103.60,104.20,7.40,6.70
2870,4/29/2004 0:00:00,12/30/1899 13:00:00,11.70,11.60,11.80,104.20,104.10,104.50,7.50,6.80
2871,4/29/2004 0:00:00,12/30/1899 14:00:00,11.70,11.60,12.40,104.80,104.50,105.20,7.50,6.70
2872,4/29/2004 0:00:00,12/30/1899 15:00:00,11.60,11.20,12.10,105.00,104.90,105.20,7.60,6.70
2873,4/29/2004 0:00:00,12/30/1899 16:00:00,11.70,11.50,11.90,104.90,104.70,105.00,7.60,6.70
2874,4/29/2004 0:00:00,12/30/1899 17:00:00,11.70,11.60,12.10,104.30,103.90,104.90,7.20,6.70
2875,4/29/2004 0:00:00,12/30/1899 18:00:00,11.70,11.60,11.90,103.90,103.70,104.10,7.10,6.70
2876,4/29/2004 0:00:00,12/30/1899 19:00:00,11.60,11.30,11.70,103.70,103.40,104.10,6.90,6.70
2877,4/29/2004 0:00:00,12/30/1899 20:00:00,11.30,11.10,11.70,103.10,102.90,103.40,7.00,6.80
2878,4/29/2004 0:00:00,12/30/1899 21:00:00,11.00,10.80,11.20,102.70,102.60,102.90,7.10,6.80
2879,4/29/2004 0:00:00,12/30/1899 22:00:00,10.90,10.80,11.00,102.60,102.40,102.70,7.10,6.80
2880,4/29/2004 0:00:00,12/30/1899 23:00:00,10.90,10.80,11.00,102.60,102.40,102.70,7.10,6.80
2881,4/30/2004 0:00:00,12/30/1899 0:00:00,10.90,10.80,11.00,102.60,102.40,102.60,7.10,6.80
2882,4/30/2004 0:00:00,12/30/1899 1:00:00,10.90,10.90,11.00,102.60,102.40,102.70,7.10,6.80
2883,4/30/2004 0:00:00,12/30/1899 2:00:00,10.90,10.90,11.00,102.60,102.20,102.60,7.20,6.80
2884,4/30/2004 0:00:00,12/30/1899 3:00:00,10.90,10.90,11.00,102.50,102.20,102.60,7.10,6.80
2885,4/30/2004 0:00:00,12/30/1899 4:00:00,10.90,10.90,11.00,102.50,102.20,102.60,7.10,6.80
2886,4/30/2004 0:00:00,12/30/1899 5:00:00,10.90,10.90,11.00,102.40,102.20,102.60,7.10,6.80
2887,4/30/2004 0:00:00,12/30/1899 6:00:00,10.90,10.90,11.30,102.40,102.20,102.60,7.10,6.80
2888,4/30/2004 0:00:00,12/30/1899 7:00:00,11.00,10.60,11.10,102.30,102.10,102.40,7.20,6.80
2889,4/30/2004 0:00:00,12/30/1899 8:00:00,11.10,11.00,11.30,102.20,102.10,102.40,7.20,6.80
2890,4/30/2004 0:00:00,12/30/1899 9:00:00,11.30,11.20,11.40,102.30,102.10,102.40,7.40,7.20
2891,4/30/2004 0:00:00,12/30/1899 10:00:00,11.30,10.70,12.20,102.60,102.20,102.90,7.60,7.20
2892,4/30/2004 0:00:00,12/30/1899 11:00:00,11.00,10.90,11.40,100.50,99.30,102.10,7.90,7.20
2893,4/30/2004 0:00:00,12/30/1899 12:00:00,10.90,10.60,12.50,99.20,99.00,99.50,8.30,7.50
2894,4/30/2004 0:00:00,12/30/1899 13:00:00,10.90,10.60,11.90,99.10,99.00,99.10,8.40,7.80
2895,4/30/2004 0:00:00,12/30/1899 14:00:00,10.90,10.60,12.40,99.10,99.00,99.30,8.40,7.80
2896,4/30/2004 0:00:00,12/30/1899 15:00:00,10.90,10.70,11.00,99.20,99.00,99.30,8.30,7.80
2897,4/30/2004 0:00:00,12/30/1899 16:00:00,10.90,10.70,10.90,99.10,99.10,99.30,8.30,7.80
2898,4/30/2004 0:00:00,12/30/1899 17:00:00,10.80,10.60,10.90,99.00,98.80,99.10,8.20,7.80
2899,4/30/2004 0:00:00,12/30/1899 18:00:00,10.60,10.60,10.70,98.60,98.30,98.80,7.90,7.80
2900,4/30/2004 0:00:00,12/30/1899 19:00:00,10.60,10.50,10.80,98.10,97.70,98.50,7.50,7.80
2901,4/30/2004 0:00:00,12/30/1899 20:00:00,10.50,10.30,10.70,97.40,97.00,97.70,7.50,7.80
2902,4/30/2004 0:00:00,12/30/1899 21:00:00,10.30,10.30,10.50,97.00,96.90,97.30,7.50,7.80
2903,4/30/2004 0:00:00,12/30/1899 22:00:00,10.30,10.20,10.30,96.70,96.20,97.00,7.50,7.80
2904,4/30/2004 0:00:00,12/30/1899 23:00:00,10.30,10.30,10.50,96.20,96.20,96.40,7.50,7.90
2905,5/1/2004 0:00:00,12/30/1899 0:00:00,10.30,10.30,10.40,96.20,96.20,96.40,7.50,7.90
2906,5/1/2004 0:00:00,12/30/1899 1:00:00,10.30,10.30,10.50,96.20,95.90,96.20,7.40,7.90
2907,5/1/2004 0:00:00,12/30/1899 2:00:00,10.30,10.30,10.30,96.10,95.90,96.20,7.40,7.90
2908,5/1/2004 0:00:00,12/30/1899 3:00:00,10.30,10.20,10.40,96.10,95.90,96.10,7.20,7.90
2909,5/1/2004 0:00:00,12/30/1899 4:00:00,10.30,10.20,10.40,95.90,95.70,96.10,7.20,7.90
2910,5/1/2004 0:00:00,12/30/1899 5:00:00,10.30,10.20,10.30,95.80,95.70,96.10,7.20,7.90
2911,5/1/2004 0:00:00,12/30/1899 6:00:00,10.30,10.20,10.30,95.70,95.70,95.90,7.20,7.90
2912,5/1/2004 0:00:00,12/30/1899 7:00:00,10.30,10.20,10.50,95.70,95.70,95.90,7.30,7.90
2913,5/1/2004 0:00:00,12/30/1899 8:00:00,10.50,10.30,12.70,95.80,95.60,95.90,7.40,7.90
2914,5/1/2004 0:00:00,12/30/1899 9:00:00,10.60,10.40,10.70,95.90,95.70,96.10,7.70,7.80
2915,5/1/2004 0:00:00,12/30/1899 10:00:00,10.60,10.50,10.80,96.10,95.70,96.40,8.10,7.90
2916,5/1/2004 0:00:00,12/30/1899 11:00:00,10.70,10.00,10.90,96.40,67.50,96.70,8.30,7.90
2917,5/1/2004 0:00:00,12/30/1899 12:00:00,10.80,10.50,12.30,96.90,96.50,97.20,8.50,7.90
2918,5/1/2004 0:00:00,12/30/1899 13:00:00,10.90,10.70,11.40,97.50,97.20,97.80,8.70,7.90
2919,5/1/2004 0:00:00,12/30/1899 14:00:00,10.80,10.60,16.10,97.80,97.70,98.00,8.70,7.90
2920,5/1/2004 0:00:00,12/30/1899 15:00:00,10.80,10.50,11.10,98.10,97.80,98.20,8.70,7.90
2921,5/1/2004 0:00:00,12/30/1899 16:00:00,10.80,10.70,10.90,98.20,98.00,98.30,8.70,7.90
2922,5/1/2004 0:00:00,12/30/1899 17:00:00,10.70,10.30,11.00,98.00,98.00,98.30,8.50,7.90
2923,5/1/2004 0:00:00,12/30/1899 18:00:00,10.60,10.60,10.90,97.90,97.70,98.20,8.30,8.00
2924,5/1/2004 0:00:00,12/30/1899 19:00:00,10.60,10.40,10.80,97.70,97.20,98.00,7.90,8.00
2925,5/1/2004 0:00:00,12/30/1899 20:00:00,10.40,10.30,10.70,97.00,96.70,97.50,7.90,8.00
2926,5/1/2004 0:00:00,12/30/1899 21:00:00,10.20,10.10,10.30,96.70,96.50,97.00,7.80,8.00
2927,5/1/2004 0:00:00,12/30/1899 22:00:00,10.10,10.10,10.20,96.40,96.20,96.50,7.70,8.10
2928,5/1/2004 0:00:00,12/30/1899 23:00:00,10.20,10.00,10.20,96.30,96.10,96.40,7.70,8.10
2929,5/2/2004 0:00:00,12/30/1899 0:00:00,10.20,10.00,10.30,96.20,96.10,96.40,7.60,8.10
2930,5/2/2004 0:00:00,12/30/1899 1:00:00,10.20,10.00,10.30,96.10,95.90,96.20,7.40,8.10
2931,5/2/2004 0:00:00,12/30/1899 2:00:00,10.10,10.00,10.10,95.90,95.90,96.10,7.40,8.10
2932,5/2/2004 0:00:00,12/30/1899 3:00:00,10.10,9.60,11.10,95.90,95.70,96.10,7.50,8.10
2933,5/2/2004 0:00:00,12/30/1899 4:00:00,10.10,10.00,10.30,95.90,95.70,96.10,7.50,8.10
2934,5/2/2004 0:00:00,12/30/1899 5:00:00,10.20,10.10,10.30,95.90,95.70,96.10,7.60,8.10
2935,5/2/2004 0:00:00,12/30/1899 6:00:00,10.20,10.10,10.40,96.00,95.70,96.10,7.60,8.10
2936,5/2/2004 0:00:00,12/30/1899 7:00:00,10.20,10.10,10.40,95.90,68.00,96.10,7.60,8.10
2937,5/2/2004 0:00:00,12/30/1899 8:00:00,10.40,10.30,10.50,95.90,95.70,96.10,7.70,8.10
2938,5/2/2004 0:00:00,12/30/1899 9:00:00,10.50,10.30,10.60,95.90,95.70,96.10,7.70,8.00
2939,5/2/2004 0:00:00,12/30/1899 10:00:00,10.50,10.40,10.60,96.10,95.90,96.40,8.00,7.90
2940,5/2/2004 0:00:00,12/30/1899 11:00:00,10.60,10.60,10.90,96.40,96.10,96.70,8.30,7.90
2941,5/2/2004 0:00:00,12/30/1899 12:00:00,10.70,10.60,11.70,96.90,96.50,97.00,8.60,7.90
2942,5/2/2004 0:00:00,12/30/1899 13:00:00,10.80,10.60,10.90,97.20,91.40,97.50,8.70,7.90
2943,5/2/2004 0:00:00,12/30/1899 14:00:00,10.80,10.40,10.90,97.50,97.40,97.70,8.20,7.90
2944,5/2/2004 0:00:00,12/30/1899 15:00:00,10.90,10.70,11.10,97.60,97.30,97.70,8.10,7.90
2945,5/2/2004 0:00:00,12/30/1899 16:00:00,10.90,10.90,11.00,97.60,97.50,97.80,7.90,7.90
2946,5/2/2004 0:00:00,12/30/1899 17:00:00,10.90,10.70,10.90,97.60,97.50,97.70,7.90,7.90
2947,5/2/2004 0:00:00,12/30/1899 18:00:00,10.80,10.70,11.00,97.50,97.30,97.70,7.60,7.90
2948,5/2/2004 0:00:00,12/30/1899 19:00:00,10.90,10.70,11.00,97.30,97.20,97.50,7.50,7.90
2949,5/2/2004 0:00:00,12/30/1899 20:00:00,10.60,10.30,10.90,97.10,96.70,97.30,7.20,7.90
2950,5/2/2004 0:00:00,12/30/1899 21:00:00,10.10,10.00,10.30,96.60,96.20,96.90,7.10,8.00
2951,5/2/2004 0:00:00,12/30/1899 22:00:00,10.00,9.90,10.00,96.30,96.20,96.50,7.10,8.00
2952,5/2/2004 0:00:00,12/30/1899 23:00:00,10.00,10.00,10.10,96.30,96.00,96.40,7.10,8.00
2953,5/3/2004 0:00:00,12/30/1899 0:00:00,10.00,10.00,10.10,96.30,96.00,96.40,7.20,8.10
2954,5/3/2004 0:00:00,12/30/1899 1:00:00,10.00,10.00,10.10,96.20,96.00,96.40,7.20,8.10
2955,5/3/2004 0:00:00,12/30/1899 2:00:00,10.00,9.90,10.30,96.10,95.90,96.40,7.00,8.10
2956,5/3/2004 0:00:00,12/30/1899 3:00:00,10.00,10.00,10.20,95.90,95.90,96.20,7.00,8.10
2957,5/3/2004 0:00:00,12/30/1899 4:00:00,10.00,10.00,10.10,95.90,95.90,96.00,7.00,8.10
2958,5/3/2004 0:00:00,12/30/1899 5:00:00,10.00,10.00,10.10,95.90,95.90,96.00,7.10,8.10
2959,5/3/2004 0:00:00,12/30/1899 6:00:00,10.00,10.00,10.20,95.90,95.90,96.00,7.10,8.10
2960,5/3/2004 0:00:00,12/30/1899 7:00:00,10.10,10.00,10.30,95.90,95.90,95.90,7.10,8.10
2961,5/3/2004 0:00:00,12/30/1899 8:00:00,10.20,10.10,10.50,95.90,95.70,95.90,7.20,8.00
2962,5/3/2004 0:00:00,12/30/1899 9:00:00,10.30,10.20,10.40,95.90,95.90,96.20,7.40,7.90
2963,5/3/2004 0:00:00,12/30/1899 10:00:00,10.40,10.30,10.60,96.10,96.00,96.50,7.90,7.90
2964,5/3/2004 0:00:00,12/30/1899 11:00:00,10.50,10.30,21.30,96.50,90.60,96.90,8.00,7.90
2965,5/3/2004 0:00:00,12/30/1899 12:00:00,10.30,10.10,10.60,97.20,96.70,97.50,7.80,7.90
2966,5/3/2004 0:00:00,12/30/1899 13:00:00,10.40,9.70,10.80,97.20,78.70,97.30,7.80,7.90
2967,5/3/2004 0:00:00,12/30/1899 14:00:00,10.40,9.90,10.60,97.30,97.00,97.50,8.00,7.90
2968,5/3/2004 0:00:00,12/30/1899 15:00:00,10.40,9.90,10.60,97.40,97.20,97.50,8.10,7.90
2969,5/3/2004 0:00:00,12/30/1899 16:00:00,10.40,9.80,10.70,97.50,97.00,97.70,7.60,7.90
2970,5/3/2004 0:00:00,12/30/1899 17:00:00,10.30,9.80,10.60,97.10,96.90,97.30,7.70,8.00
2971,5/3/2004 0:00:00,12/30/1899 18:00:00,10.40,10.00,10.60,97.20,97.00,97.50,7.70,7.90
2972,5/3/2004 0:00:00,12/30/1899 19:00:00,10.30,10.00,10.60,97.20,97.00,97.50,7.50,7.90
2973,5/3/2004 0:00:00,12/30/1899 20:00:00,10.30,9.90,10.50,97.00,96.80,97.20,7.60,8.00
2974,5/3/2004 0:00:00,12/30/1899 21:00:00,10.30,10.00,10.50,96.90,96.70,97.20,7.50,8.00
2975,5/3/2004 0:00:00,12/30/1899 22:00:00,10.00,9.20,11.60,96.30,96.00,96.80,7.00,8.00
2976,5/3/2004 0:00:00,12/30/1899 23:00:00,10.00,9.60,10.10,96.00,95.90,96.00,7.10,8.00
2977,5/4/2004 0:00:00,12/30/1899 0:00:00,10.00,9.70,10.30,96.00,95.90,96.00,7.20,8.10
2978,5/4/2004 0:00:00,12/30/1899 1:00:00,10.00,9.70,10.30,96.00,95.90,96.00,7.10,8.10
2979,5/4/2004 0:00:00,12/30/1899 2:00:00,10.00,9.70,10.30,96.00,95.90,96.00,7.20,8.10
2980,5/4/2004 0:00:00,12/30/1899 3:00:00,10.10,9.80,10.30,96.00,95.90,96.20,7.20,8.10
2981,5/4/2004 0:00:00,12/30/1899 4:00:00,10.10,9.90,10.50,96.10,95.90,96.20,7.30,8.10
2982,5/4/2004 0:00:00,12/30/1899 5:00:00,10.10,9.90,10.30,96.00,95.90,96.20,7.30,8.10
2983,5/4/2004 0:00:00,12/30/1899 6:00:00,10.20,9.90,10.50,96.00,96.00,96.20,7.40,8.10
2984,5/4/2004 0:00:00,12/30/1899 7:00:00,10.10,9.90,10.30,96.10,81.20,96.20,7.40,8.10
2985,5/4/2004 0:00:00,12/30/1899 8:00:00,10.20,9.90,10.30,96.20,96.00,96.30,7.40,8.10
2986,5/4/2004 0:00:00,12/30/1899 9:00:00,10.30,10.00,10.40,96.30,96.00,96.50,7.60,8.00
2987,5/4/2004 0:00:00,12/30/1899 10:00:00,10.30,10.00,10.60,96.50,96.30,96.80,7.80,7.80
2988,5/4/2004 0:00:00,12/30/1899 11:00:00,10.20,10.00,12.60,96.90,96.70,97.20,8.20,7.80
2989,5/4/2004 0:00:00,12/30/1899 12:00:00,10.20,9.70,11.50,97.60,97.00,98.00,8.50,7.90
2990,5/4/2004 0:00:00,12/30/1899 13:00:00,10.10,9.90,10.60,98.10,97.80,98.30,8.50,7.90
2991,5/4/2004 0:00:00,12/30/1899 14:00:00,10.10,9.90,11.20,98.50,98.30,98.60,8.50,7.90
2992,5/4/2004 0:00:00,12/30/1899 15:00:00,10.10,9.90,10.30,98.50,75.50,98.60,8.30,7.90
2993,5/4/2004 0:00:00,12/30/1899 16:00:00,10.10,9.80,10.30,98.50,98.30,98.60,8.50,7.90
2994,5/4/2004 0:00:00,12/30/1899 17:00:00,10.00,9.80,10.30,98.70,98.50,99.00,8.30,7.90
2995,5/4/2004 0:00:00,12/30/1899 18:00:00,10.00,9.70,10.20,98.60,98.50,98.80,8.10,8.00
2996,5/4/2004 0:00:00,12/30/1899 19:00:00,10.00,9.80,10.20,98.60,98.30,98.60,7.90,8.00
2997,5/4/2004 0:00:00,12/30/1899 20:00:00,10.00,9.80,10.10,98.20,98.00,98.50,7.80,8.00
2998,5/4/2004 0:00:00,12/30/1899 21:00:00,9.90,9.60,10.00,97.70,97.10,98.10,7.60,8.00
2999,5/4/2004 0:00:00,12/30/1899 22:00:00,9.80,9.60,10.00,97.20,97.00,97.50,7.50,8.00
3000,5/4/2004 0:00:00,12/30/1899 23:00:00,9.80,9.60,10.10,97.10,97.00,97.30,7.50,8.10
3001,5/5/2004 0:00:00,12/30/1899 0:00:00,9.90,9.60,10.00,97.10,97.00,97.10,7.50,8.10
3002,5/5/2004 0:00:00,12/30/1899 1:00:00,9.90,9.70,10.00,97.10,96.80,97.10,7.40,8.10
3003,5/5/2004 0:00:00,12/30/1899 2:00:00,9.80,9.60,10.00,97.00,96.80,97.10,7.40,8.10
3004,5/5/2004 0:00:00,12/30/1899 3:00:00,9.90,9.60,10.00,97.00,96.80,97.00,7.50,8.10
3005,5/5/2004 0:00:00,12/30/1899 4:00:00,9.90,9.70,10.10,97.00,96.80,97.00,7.50,8.10
3006,5/5/2004 0:00:00,12/30/1899 5:00:00,10.00,9.80,10.20,97.00,96.70,97.00,7.50,8.30
3007,5/5/2004 0:00:00,12/30/1899 6:00:00,10.00,9.80,10.00,96.80,96.70,97.00,7.50,8.10
3008,5/5/2004 0:00:00,12/30/1899 7:00:00,10.00,9.80,10.30,96.70,96.50,96.80,7.50,8.10
3009,5/5/2004 0:00:00,12/30/1899 8:00:00,10.00,9.80,10.10,96.70,96.50,96.70,7.60,8.10
3010,5/5/2004 0:00:00,12/30/1899 9:00:00,10.00,9.90,10.20,96.70,96.50,96.80,7.80,8.00
3011,5/5/2004 0:00:00,12/30/1899 10:00:00,10.10,10.00,10.20,96.80,73.70,97.00,8.10,7.90
3012,5/5/2004 0:00:00,12/30/1899 11:00:00,10.10,9.90,10.40,97.20,96.80,97.60,8.30,7.90
3013,5/5/2004 0:00:00,12/30/1899 12:00:00,10.00,9.80,10.30,97.60,97.50,97.80,8.50,7.90
3014,5/5/2004 0:00:00,12/30/1899 13:00:00,10.00,9.40,13.20,97.80,97.50,98.00,8.70,7.90
3015,5/5/2004 0:00:00,12/30/1899 14:00:00,10.00,9.80,23.50,98.30,97.80,98.60,9.00,7.90
3016,5/5/2004 0:00:00,12/30/1899 15:00:00,10.00,9.90,10.80,98.60,98.50,99.00,9.20,7.90
3017,5/5/2004 0:00:00,12/30/1899 16:00:00,9.90,9.70,10.20,98.80,98.60,99.10,9.30,7.90
3018,5/5/2004 0:00:00,12/30/1899 17:00:00,9.80,9.60,11.40,99.10,98.80,99.30,9.50,7.90
3019,5/5/2004 0:00:00,12/30/1899 18:00:00,9.70,9.40,9.90,99.20,99.00,99.30,9.60,7.90
3020,5/5/2004 0:00:00,12/30/1899 19:00:00,9.70,9.60,9.90,99.10,99.00,99.30,9.50,7.90
3021,5/5/2004 0:00:00,12/30/1899 20:00:00,9.70,9.50,9.90,99.00,99.00,99.30,9.70,7.90
3022,5/5/2004 0:00:00,12/30/1899 21:00:00,9.60,9.40,9.70,99.00,98.80,99.10,9.70,8.00
3023,5/5/2004 0:00:00,12/30/1899 22:00:00,9.50,9.20,9.80,98.60,98.30,98.80,9.50,8.00
3024,5/5/2004 0:00:00,12/30/1899 23:00:00,9.60,9.40,9.70,98.20,98.00,98.50,9.20,8.00
3025,5/6/2004 0:00:00,12/30/1899 0:00:00,9.70,9.50,9.90,97.80,97.70,98.10,8.70,8.10
3026,5/6/2004 0:00:00,12/30/1899 1:00:00,9.50,8.30,12.30,97.10,71.60,97.80,7.50,8.10
3027,5/6/2004 0:00:00,12/30/1899 2:00:00,9.30,9.30,9.60,95.70,95.50,96.30,7.60,8.10
3028,5/6/2004 0:00:00,12/30/1899 3:00:00,9.50,9.30,9.70,95.50,95.50,95.50,7.70,8.10
3029,5/6/2004 0:00:00,12/30/1899 4:00:00,9.50,9.40,9.70,95.60,95.40,95.70,7.80,8.10
3030,5/6/2004 0:00:00,12/30/1899 5:00:00,9.60,9.40,9.70,95.60,95.40,95.80,8.00,8.10
3031,5/6/2004 0:00:00,12/30/1899 6:00:00,9.60,9.40,9.70,95.70,95.50,95.80,8.10,8.10
3032,5/6/2004 0:00:00,12/30/1899 7:00:00,9.60,9.40,9.80,95.60,95.50,95.70,8.10,8.10
3033,5/6/2004 0:00:00,12/30/1899 8:00:00,9.60,9.50,9.90,95.60,95.40,95.70,8.20,8.10
3034,5/6/2004 0:00:00,12/30/1899 9:00:00,9.60,9.50,9.90,95.80,95.50,96.00,8.40,8.30
3035,5/6/2004 0:00:00,12/30/1899 10:00:00,9.70,9.60,10.00,96.10,95.70,96.30,8.40,8.20
3036,5/6/2004 0:00:00,12/30/1899 11:00:00,9.70,9.50,10.60,96.40,96.00,96.80,8.80,8.10
3037,5/6/2004 0:00:00,12/30/1899 12:00:00,9.70,9.40,11.40,96.70,96.50,97.00,9.10,8.10
3038,5/6/2004 0:00:00,12/30/1899 13:00:00,9.70,9.40,15.40,97.50,96.80,97.80,9.00,8.10
3039,5/6/2004 0:00:00,12/30/1899 14:00:00,9.70,9.50,9.70,97.70,97.50,98.00,9.60,8.10
3040,5/6/2004 0:00:00,12/30/1899 15:00:00,9.70,9.40,9.70,98.10,97.80,98.30,9.70,8.10
3041,5/6/2004 0:00:00,12/30/1899 16:00:00,9.60,7.70,9.80,98.20,98.00,98.50,9.60,8.10
3042,5/6/2004 0:00:00,12/30/1899 17:00:00,9.60,9.10,11.10,98.30,98.10,98.50,9.50,8.10
3043,5/6/2004 0:00:00,12/30/1899 18:00:00,9.60,8.70,9.80,98.20,97.80,98.30,9.30,8.10
3044,5/6/2004 0:00:00,12/30/1899 19:00:00,9.60,9.40,9.70,97.80,97.30,98.10,8.90,8.10
3045,5/6/2004 0:00:00,12/30/1899 20:00:00,9.50,9.40,9.70,97.30,97.00,97.70,8.90,8.10
3046,5/6/2004 0:00:00,12/30/1899 21:00:00,9.40,9.30,9.50,96.90,96.50,97.20,8.90,8.20
3047,5/6/2004 0:00:00,12/30/1899 22:00:00,9.40,9.20,9.50,96.60,96.40,96.80,9.00,8.20
3048,5/6/2004 0:00:00,12/30/1899 23:00:00,9.40,9.20,9.50,96.50,96.40,96.70,9.00,8.20
3049,5/7/2004 0:00:00,12/30/1899 0:00:00,9.30,9.20,9.50,96.30,96.00,96.70,8.40,8.30
3050,5/7/2004 0:00:00,12/30/1899 1:00:00,9.30,9.10,9.30,95.90,95.70,96.20,8.30,8.30
3051,5/7/2004 0:00:00,12/30/1899 2:00:00,9.30,9.10,9.60,95.80,95.50,95.90,8.20,8.30
3052,5/7/2004 0:00:00,12/30/1899 3:00:00,9.30,9.10,9.40,95.60,95.50,95.70,8.00,8.30
3053,5/7/2004 0:00:00,12/30/1899 4:00:00,9.20,9.10,9.30,95.50,95.40,95.70,8.10,8.20
3054,5/7/2004 0:00:00,12/30/1899 5:00:00,9.30,9.10,9.40,95.50,95.40,95.70,8.20,8.20
3055,5/7/2004 0:00:00,12/30/1899 6:00:00,9.30,9.20,9.60,95.50,95.40,95.70,8.20,8.30
3056,5/7/2004 0:00:00,12/30/1899 7:00:00,9.30,9.20,9.50,95.40,95.40,95.70,8.30,8.30
3057,5/7/2004 0:00:00,12/30/1899 8:00:00,9.40,9.30,9.60,95.50,95.40,95.70,8.50,8.20
3058,5/7/2004 0:00:00,12/30/1899 9:00:00,9.50,9.30,10.00,95.80,95.50,96.00,8.70,8.10
3059,5/7/2004 0:00:00,12/30/1899 10:00:00,9.60,9.40,9.70,96.00,95.70,96.20,9.00,8.80
3060,5/7/2004 0:00:00,12/30/1899 11:00:00,9.60,9.40,9.70,96.20,96.00,96.70,9.40,8.80
3061,5/7/2004 0:00:00,12/30/1899 12:00:00,9.60,9.40,10.30,97.00,96.50,97.50,9.70,8.80
3062,5/7/2004 0:00:00,12/30/1899 13:00:00,9.50,9.00,11.20,97.70,97.30,98.00,9.90,8.80
3063,5/7/2004 0:00:00,12/30/1899 14:00:00,9.50,9.40,9.70,98.00,97.80,98.10,9.90,8.80
3064,5/7/2004 0:00:00,12/30/1899 15:00:00,9.50,9.40,9.70,98.00,97.70,98.10,9.20,8.80
3065,5/7/2004 0:00:00,12/30/1899 16:00:00,9.50,9.40,9.70,97.70,97.30,97.80,9.40,8.80
3066,5/7/2004 0:00:00,12/30/1899 17:00:00,9.50,9.30,9.70,97.70,97.50,98.00,9.40,8.80
3067,5/7/2004 0:00:00,12/30/1899 18:00:00,9.40,9.30,9.70,97.60,97.50,97.70,9.10,8.80
3068,5/7/2004 0:00:00,12/30/1899 19:00:00,9.40,9.30,9.60,97.50,97.20,97.70,9.00,8.80
3069,5/7/2004 0:00:00,12/30/1899 20:00:00,9.30,9.20,9.40,96.90,96.70,97.30,9.20,8.90
3070,5/7/2004 0:00:00,12/30/1899 21:00:00,9.20,9.10,9.40,96.70,96.40,96.80,8.90,8.90
3071,5/7/2004 0:00:00,12/30/1899 22:00:00,9.10,9.10,9.30,96.10,95.90,96.50,8.60,8.90
3072,5/7/2004 0:00:00,12/30/1899 23:00:00,9.10,9.00,9.40,95.70,95.50,96.00,8.50,9.00
3073,5/8/2004 0:00:00,12/30/1899 0:00:00,9.20,9.00,9.30,95.60,95.50,95.90,8.60,9.00
3074,5/8/2004 0:00:00,12/30/1899 1:00:00,9.20,9.10,9.30,95.60,95.50,95.90,8.70,9.00
3075,5/8/2004 0:00:00,12/30/1899 2:00:00,9.20,8.90,9.70,95.70,95.50,95.90,8.80,9.00
3076,5/8/2004 0:00:00,12/30/1899 3:00:00,9.20,9.00,9.30,95.70,95.50,95.90,8.50,9.00
3077,5/8/2004 0:00:00,12/30/1899 4:00:00,9.10,9.00,9.30,95.60,95.40,95.70,8.50,9.00
3078,5/8/2004 0:00:00,12/30/1899 5:00:00,9.10,9.10,9.30,95.60,95.40,95.70,8.50,9.00
3079,5/8/2004 0:00:00,12/30/1899 6:00:00,9.20,9.10,9.30,95.70,95.40,95.90,8.60,9.00
3080,5/8/2004 0:00:00,12/30/1899 7:00:00,9.20,9.10,9.30,95.70,95.50,95.90,8.70,9.00
3081,5/8/2004 0:00:00,12/30/1899 8:00:00,9.30,9.20,9.50,95.80,95.50,95.90,8.90,8.90
3082,5/8/2004 0:00:00,12/30/1899 9:00:00,9.40,9.30,9.50,96.00,95.70,96.20,9.10,8.90
3083,5/8/2004 0:00:00,12/30/1899 10:00:00,9.40,9.40,9.60,96.20,96.00,96.70,9.50,8.80
3084,5/8/2004 0:00:00,12/30/1899 11:00:00,9.50,9.40,9.60,96.70,96.50,97.00,9.60,8.80
3085,5/8/2004 0:00:00,12/30/1899 12:00:00,9.50,8.80,14.20,97.10,96.80,97.50,10.00,8.80
3086,5/8/2004 0:00:00,12/30/1899 13:00:00,9.40,9.40,10.00,97.70,97.30,98.00,10.00,8.80
3087,5/8/2004 0:00:00,12/30/1899 14:00:00,9.50,9.20,9.90,97.80,97.70,98.00,9.90,8.80
3088,5/8/2004 0:00:00,12/30/1899 15:00:00,9.50,8.90,14.00,97.80,97.70,98.00,9.70,8.80
3089,5/8/2004 0:00:00,12/30/1899 16:00:00,9.40,9.20,9.70,97.70,97.50,98.00,10.00,8.80
3090,5/8/2004 0:00:00,12/30/1899 17:00:00,9.40,8.80,11.60,98.00,97.70,98.10,9.70,8.80
3091,5/8/2004 0:00:00,12/30/1899 18:00:00,9.40,9.10,9.70,97.70,97.50,98.00,9.40,8.80
3092,5/8/2004 0:00:00,12/30/1899 19:00:00,9.40,9.20,9.60,97.40,97.00,97.70,9.30,8.80
3093,5/8/2004 0:00:00,12/30/1899 20:00:00,9.20,9.10,9.30,97.00,96.70,97.30,9.50,8.90
3094,5/8/2004 0:00:00,12/30/1899 21:00:00,9.10,9.00,9.30,96.70,96.50,97.00,9.50,8.90
3095,5/8/2004 0:00:00,12/30/1899 22:00:00,9.10,9.00,9.20,96.60,96.30,96.70,9.50,8.90
3096,5/8/2004 0:00:00,12/30/1899 23:00:00,9.10,8.90,9.50,96.50,96.30,96.70,9.60,8.90
3097,5/9/2004 0:00:00,12/30/1899 0:00:00,9.10,9.00,9.20,96.40,96.30,96.50,9.40,8.90
3098,5/9/2004 0:00:00,12/30/1899 1:00:00,9.00,8.80,9.10,96.00,95.40,96.30,8.30,9.00
3099,5/9/2004 0:00:00,12/30/1899 2:00:00,8.80,8.70,9.30,95.20,94.90,95.50,8.40,9.00
3100,5/9/2004 0:00:00,12/30/1899 3:00:00,8.90,8.70,9.10,94.80,94.70,95.00,8.20,9.00
3101,5/9/2004 0:00:00,12/30/1899 4:00:00,8.90,8.80,9.00,94.80,94.50,95.00,8.20,9.00
3102,5/9/2004 0:00:00,12/30/1899 5:00:00,8.90,8.80,9.30,94.80,94.50,94.90,8.50,9.00
3103,5/9/2004 0:00:00,12/30/1899 6:00:00,9.00,9.00,9.10,94.80,94.70,95.00,8.60,9.00
3104,5/9/2004 0:00:00,12/30/1899 7:00:00,9.10,8.80,9.60,94.90,94.90,95.00,8.80,9.00
3105,5/9/2004 0:00:00,12/30/1899 8:00:00,9.20,9.10,9.60,95.10,94.90,95.40,9.00,9.00
3106,5/9/2004 0:00:00,12/30/1899 9:00:00,9.40,9.20,9.80,95.60,95.20,95.90,9.30,9.00
3107,5/9/2004 0:00:00,12/30/1899 10:00:00,9.40,9.30,9.40,96.00,95.70,96.20,9.60,8.90
3108,5/9/2004 0:00:00,12/30/1899 11:00:00,9.40,9.30,9.40,96.50,96.00,96.80,10.00,8.90
3109,5/9/2004 0:00:00,12/30/1899 12:00:00,9.40,9.20,10.00,96.90,96.00,97.20,9.70,9.40
3110,5/9/2004 0:00:00,12/30/1899 13:00:00,9.40,8.90,16.60,96.90,96.80,97.30,10.20,9.40
3111,5/9/2004 0:00:00,12/30/1899 14:00:00,9.40,9.20,9.40,97.10,96.80,97.30,10.20,9.40
3112,5/9/2004 0:00:00,12/30/1899 15:00:00,9.30,9.20,10.30,97.40,97.00,97.70,10.20,9.40
3113,5/9/2004 0:00:00,12/30/1899 16:00:00,9.20,9.10,10.10,97.40,97.00,97.70,9.80,9.40
3114,5/9/2004 0:00:00,12/30/1899 17:00:00,9.10,8.90,9.30,96.90,96.70,97.20,10.10,9.40
3115,5/9/2004 0:00:00,12/30/1899 18:00:00,9.20,8.60,13.50,97.00,96.80,97.20,9.70,9.40
3116,5/9/2004 0:00:00,12/30/1899 19:00:00,9.20,9.10,9.40,96.80,96.50,97.00,9.50,9.40
3117,5/9/2004 0:00:00,12/30/1899 20:00:00,9.10,8.70,9.10,96.50,96.20,96.70,9.50,9.40
3118,5/9/2004 0:00:00,12/30/1899 21:00:00,8.90,8.80,9.10,96.20,95.70,96.30,9.10,9.40
3119,5/9/2004 0:00:00,12/30/1899 22:00:00,8.80,8.80,9.10,95.70,81.50,95.90,9.00,9.50
3120,5/9/2004 0:00:00,12/30/1899 23:00:00,8.80,8.80,8.90,95.50,95.20,95.70,9.10,9.50
3121,5/10/2004 0:00:00,12/30/1899 0:00:00,8.80,8.80,9.00,95.50,95.20,95.50,9.10,9.50
3122,5/10/2004 0:00:00,12/30/1899 1:00:00,8.80,8.80,8.90,95.50,95.20,95.50,9.10,9.50
3123,5/10/2004 0:00:00,12/30/1899 2:00:00,8.90,8.80,9.10,95.50,95.40,95.70,9.20,9.50
3124,5/10/2004 0:00:00,12/30/1899 3:00:00,8.90,8.80,9.00,95.70,95.50,95.70,9.10,9.50
3125,5/10/2004 0:00:00,12/30/1899 4:00:00,8.90,8.80,9.00,95.60,74.40,95.70,9.10,9.50
3126,5/10/2004 0:00:00,12/30/1899 5:00:00,8.90,8.80,9.00,95.60,95.50,95.80,9.10,9.50
3127,5/10/2004 0:00:00,12/30/1899 6:00:00,8.90,8.80,9.00,95.70,95.50,95.80,9.20,9.50
3128,5/10/2004 0:00:00,12/30/1899 7:00:00,8.90,8.80,9.00,95.80,70.60,96.00,9.40,9.50
3129,5/10/2004 0:00:00,12/30/1899 8:00:00,9.10,8.90,9.10,96.10,95.80,96.30,9.50,9.50
3130,5/10/2004 0:00:00,12/30/1899 9:00:00,9.20,9.10,9.30,96.40,96.20,96.60,9.60,9.50
3131,5/10/2004 0:00:00,12/30/1899 10:00:00,9.10,9.00,9.40,96.80,96.50,97.00,9.80,9.60
3132,5/10/2004 0:00:00,12/30/1899 11:00:00,9.20,8.90,16.90,97.20,96.80,97.30,9.70,9.50
3133,5/10/2004 0:00:00,12/30/1899 12:00:00,9.10,9.10,9.20,97.20,97.10,97.50,9.30,9.50
3134,5/10/2004 0:00:00,12/30/1899 13:00:00,9.10,9.00,9.10,97.10,97.00,97.30,9.10,9.50
3135,5/10/2004 0:00:00,12/30/1899 14:00:00,9.10,8.80,9.30,97.10,97.10,97.30,9.20,9.50
3136,5/10/2004 0:00:00,12/30/1899 15:00:00,9.10,8.90,9.10,97.40,97.10,97.60,9.40,9.50
3137,5/10/2004 0:00:00,12/30/1899 16:00:00,9.10,8.50,10.90,97.60,91.10,98.10,9.90,9.50
3138,5/10/2004 0:00:00,12/30/1899 17:00:00,9.10,8.90,9.20,98.10,97.80,98.10,9.80,9.50
3139,5/10/2004 0:00:00,12/30/1899 18:00:00,9.00,8.90,9.10,98.10,97.80,98.30,9.90,9.50
3140,5/10/2004 0:00:00,12/30/1899 19:00:00,8.90,8.80,9.10,98.20,97.90,98.30,9.90,9.50
3141,5/10/2004 0:00:00,12/30/1899 20:00:00,8.90,8.70,9.10,98.00,97.60,98.30,9.70,9.50
3142,5/10/2004 0:00:00,12/30/1899 21:00:00,8.80,8.70,8.90,97.50,97.10,97.80,9.40,9.60
3143,5/10/2004 0:00:00,12/30/1899 22:00:00,8.80,8.60,8.80,96.90,96.60,97.10,9.40,9.70
3144,5/10/2004 0:00:00,12/30/1899 23:00:00,8.70,8.50,9.40,96.40,96.00,96.80,8.70,9.70
3145,5/11/2004 0:00:00,12/30/1899 0:00:00,8.70,8.60,8.80,96.00,95.80,96.10,9.10,9.70
3146,5/11/2004 0:00:00,12/30/1899 1:00:00,8.70,8.60,8.80,96.10,96.00,96.30,9.30,9.70
3147,5/11/2004 0:00:00,12/30/1899 2:00:00,8.70,8.60,8.80,96.30,96.10,96.30,9.10,9.70
3148,5/11/2004 0:00:00,12/30/1899 3:00:00,8.70,8.60,8.80,96.20,96.10,96.30,9.20,9.70
3149,5/11/2004 0:00:00,12/30/1899 4:00:00,8.80,8.60,8.80,96.30,96.10,96.30,9.20,9.70
3150,5/11/2004 0:00:00,12/30/1899 5:00:00,8.80,8.60,8.80,96.20,96.10,96.50,9.00,9.70
3151,5/11/2004 0:00:00,12/30/1899 6:00:00,8.70,8.60,8.80,96.10,96.00,96.10,9.00,9.70
3152,5/11/2004 0:00:00,12/30/1899 7:00:00,8.80,8.60,8.90,96.20,96.00,96.30,9.20,9.90
3153,5/11/2004 0:00:00,12/30/1899 8:00:00,8.80,8.70,9.00,96.10,96.00,96.30,9.10,9.90
3154,5/11/2004 0:00:00,12/30/1899 9:00:00,8.90,8.80,9.10,96.10,96.00,96.30,9.20,9.70
3155,5/11/2004 0:00:00,12/30/1899 10:00:00,9.00,8.90,9.10,96.20,96.00,96.30,9.30,9.60
3156,5/11/2004 0:00:00,12/30/1899 11:00:00,9.00,8.90,9.10,96.40,96.10,96.50,9.30,9.80
3157,5/11/2004 0:00:00,12/30/1899 12:00:00,9.00,8.90,9.10,96.30,96.10,96.50,9.30,9.60
3158,5/11/2004 0:00:00,12/30/1899 13:00:00,9.00,8.80,9.10,96.30,96.10,96.50,9.10,9.80
3159,5/11/2004 0:00:00,12/30/1899 14:00:00,8.90,8.80,9.00,96.00,95.80,96.30,9.20,9.80
3160,5/11/2004 0:00:00,12/30/1899 15:00:00,8.90,8.80,9.10,96.10,96.00,96.30,9.10,9.80
3161,5/11/2004 0:00:00,12/30/1899 16:00:00,8.80,7.20,9.10,96.00,95.70,96.30,9.40,9.60
3162,5/11/2004 0:00:00,12/30/1899 17:00:00,8.80,8.70,9.00,95.90,95.80,96.30,9.20,9.60
3163,5/11/2004 0:00:00,12/30/1899 18:00:00,8.80,8.70,8.90,95.80,95.70,96.00,9.10,9.60
3164,5/11/2004 0:00:00,12/30/1899 19:00:00,8.80,8.60,9.20,95.80,95.70,96.00,9.30,9.60
3165,5/11/2004 0:00:00,12/30/1899 20:00:00,8.70,8.60,8.80,95.80,95.70,95.80,9.40,9.60
3166,5/11/2004 0:00:00,12/30/1899 21:00:00,8.60,8.60,8.80,95.60,95.50,95.80,9.40,9.80
3167,5/11/2004 0:00:00,12/30/1899 22:00:00,8.60,8.60,8.70,95.50,95.30,95.70,9.40,9.60
3168,5/11/2004 0:00:00,12/30/1899 23:00:00,8.60,8.50,8.60,95.50,95.30,95.70,9.40,9.80
3169,5/12/2004 0:00:00,12/30/1899 0:00:00,8.60,8.50,8.70,95.40,95.30,95.70,9.50,9.80
3170,5/12/2004 0:00:00,12/30/1899 1:00:00,8.60,8.50,8.70,95.30,95.30,95.70,9.40,9.60
3171,5/12/2004 0:00:00,12/30/1899 2:00:00,8.60,8.50,8.70,95.30,95.00,95.50,9.40,9.80
3172,5/12/2004 0:00:00,12/30/1899 3:00:00,8.60,8.60,8.70,95.30,95.00,95.30,9.40,9.80
3173,5/12/2004 0:00:00,12/30/1899 4:00:00,8.70,8.60,8.80,95.30,95.00,95.30,9.50,9.80
3174,5/12/2004 0:00:00,12/30/1899 5:00:00,8.70,8.60,8.80,95.10,95.00,95.30,9.50,9.80
3175,5/12/2004 0:00:00,12/30/1899 6:00:00,8.70,8.60,8.80,95.00,94.90,95.20,9.60,9.80
3176,5/12/2004 0:00:00,12/30/1899 7:00:00,8.70,8.60,8.90,95.00,94.90,95.20,9.70,9.80
3177,5/12/2004 0:00:00,12/30/1899 8:00:00,8.90,8.80,9.10,95.00,94.90,95.20,9.70,9.80
3178,5/12/2004 0:00:00,12/30/1899 9:00:00,9.00,8.90,10.40,95.00,94.90,95.20,9.90,9.80
3179,5/12/2004 0:00:00,12/30/1899 10:00:00,9.00,8.80,10.60,95.20,95.00,95.30,10.00,9.60
3180,5/12/2004 0:00:00,12/30/1899 11:00:00,9.00,8.90,9.30,95.30,95.20,95.50,10.10,9.80
3181,5/12/2004 0:00:00,12/30/1899 12:00:00,9.00,8.70,10.70,95.50,95.30,95.70,10.20,10.00
3182,5/12/2004 0:00:00,12/30/1899 13:00:00,9.10,8.90,9.20,95.70,95.50,95.70,10.00,10.00
3183,5/12/2004 0:00:00,12/30/1899 14:00:00,9.00,8.40,9.70,95.70,95.50,95.80,10.10,10.00
3184,5/12/2004 0:00:00,12/30/1899 15:00:00,9.00,8.90,9.10,95.60,95.50,95.80,9.60,10.00
3185,5/12/2004 0:00:00,12/30/1899 16:00:00,8.90,8.80,9.10,95.50,95.30,95.80,9.50,10.00
3186,5/12/2004 0:00:00,12/30/1899 17:00:00,8.90,8.80,9.10,95.30,95.30,95.50,9.40,10.00
3187,5/12/2004 0:00:00,12/30/1899 18:00:00,8.90,8.80,9.00,95.30,95.20,95.30,9.50,10.00
3188,5/12/2004 0:00:00,12/30/1899 19:00:00,8.90,8.80,9.00,95.10,90.40,95.30,9.50,10.00
3189,5/12/2004 0:00:00,12/30/1899 20:00:00,8.90,8.70,8.90,95.00,94.90,95.20,9.60,10.00
3190,5/12/2004 0:00:00,12/30/1899 21:00:00,8.70,8.60,8.90,94.80,94.50,94.90,9.50,10.00
3191,5/12/2004 0:00:00,12/30/1899 22:00:00,8.70,8.60,8.80,94.50,94.20,94.70,9.50,10.00
3192,5/12/2004 0:00:00,12/30/1899 23:00:00,8.70,8.60,8.80,94.20,94.10,94.40,9.40,10.00
3193,5/13/2004 0:00:00,12/30/1899 0:00:00,8.70,8.60,8.80,94.20,93.90,94.20,9.40,10.00
3194,5/13/2004 0:00:00,12/30/1899 1:00:00,8.70,8.60,8.80,94.20,93.90,94.20,9.50,10.00
3195,5/13/2004 0:00:00,12/30/1899 2:00:00,8.70,8.60,8.80,94.10,93.90,94.20,9.50,10.20
3196,5/13/2004 0:00:00,12/30/1899 3:00:00,8.80,8.60,8.80,94.10,93.90,94.20,9.60,10.20
3197,5/13/2004 0:00:00,12/30/1899 4:00:00,8.80,8.60,8.90,93.90,93.40,94.20,9.50,10.20
3198,5/13/2004 0:00:00,12/30/1899 5:00:00,8.80,8.70,8.90,93.30,93.10,93.60,9.50,10.20
3199,5/13/2004 0:00:00,12/30/1899 6:00:00,8.80,8.70,8.80,93.10,92.90,93.20,9.50,10.20
3200,5/13/2004 0:00:00,12/30/1899 7:00:00,8.80,8.70,8.90,93.00,92.90,93.20,9.50,10.20
3201,5/13/2004 0:00:00,12/30/1899 8:00:00,8.90,8.80,9.00,92.90,92.90,93.10,9.50,10.00
3202,5/13/2004 0:00:00,12/30/1899 9:00:00,9.00,8.90,9.10,93.00,92.00,93.20,9.70,9.80
3203,5/13/2004 0:00:00,12/30/1899 10:00:00,9.10,9.00,9.20,93.20,92.90,93.40,10.00,9.80
3204,5/13/2004 0:00:00,12/30/1899 11:00:00,9.20,8.90,12.70,93.60,67.10,93.90,10.10,9.90
3205,5/13/2004 0:00:00,12/30/1899 12:00:00,9.10,9.00,9.20,94.00,93.60,94.20,10.10,10.00
3206,5/13/2004 0:00:00,12/30/1899 13:00:00,9.20,9.10,9.30,94.20,93.90,94.20,10.30,10.00
3207,5/13/2004 0:00:00,12/30/1899 14:00:00,9.10,9.00,9.20,94.20,94.10,94.20,10.10,10.00
3208,5/13/2004 0:00:00,12/30/1899 15:00:00,9.00,8.70,9.60,94.10,93.90,94.20,9.90,10.00
3209,5/13/2004 0:00:00,12/30/1899 16:00:00,8.90,8.70,9.10,93.90,93.60,94.10,9.90,10.00
3210,5/13/2004 0:00:00,12/30/1899 17:00:00,8.90,8.60,9.00,93.90,93.60,93.90,9.80,10.00
3211,5/13/2004 0:00:00,12/30/1899 18:00:00,8.80,8.60,9.10,93.70,93.40,93.90,9.70,10.00
3212,5/13/2004 0:00:00,12/30/1899 19:00:00,8.90,8.60,9.00,93.60,93.40,93.90,9.70,10.00
3213,5/13/2004 0:00:00,12/30/1899 20:00:00,8.80,8.60,8.90,93.40,93.30,93.70,9.80,10.00
3214,5/13/2004 0:00:00,12/30/1899 21:00:00,8.70,8.50,8.90,93.30,93.10,93.40,9.50,10.00
3215,5/13/2004 0:00:00,12/30/1899 22:00:00,8.60,8.50,8.70,93.10,92.80,93.30,9.60,10.20
3216,5/13/2004 0:00:00,12/30/1899 23:00:00,8.50,8.10,8.80,92.90,92.80,93.10,9.60,10.00
3217,5/14/2004 0:00:00,12/30/1899 0:00:00,8.60,8.60,8.60,92.90,92.80,93.10,9.60,10.20
3218,5/14/2004 0:00:00,12/30/1899 1:00:00,8.50,7.70,8.60,92.90,92.80,93.10,9.60,10.20
3219,5/14/2004 0:00:00,12/30/1899 2:00:00,8.60,8.40,8.80,92.90,92.80,92.90,9.40,10.20
3220,5/14/2004 0:00:00,12/30/1899 3:00:00,8.60,8.50,8.80,92.90,92.80,93.10,9.50,10.20
3221,5/14/2004 0:00:00,12/30/1899 4:00:00,8.60,8.60,8.70,92.90,92.80,93.10,9.50,10.20
3222,5/14/2004 0:00:00,12/30/1899 5:00:00,8.60,8.40,8.70,92.90,92.80,93.10,9.50,10.20
3223,5/14/2004 0:00:00,12/30/1899 6:00:00,8.60,8.50,8.70,92.90,92.80,93.10,9.50,10.20
3224,5/14/2004 0:00:00,12/30/1899 7:00:00,8.60,8.50,8.70,92.90,92.80,93.10,9.60,10.20
3225,5/14/2004 0:00:00,12/30/1899 8:00:00,8.80,8.60,9.00,92.90,92.80,93.10,9.70,10.20
3226,5/14/2004 0:00:00,12/30/1899 9:00:00,9.00,8.90,9.10,92.90,92.90,93.30,9.90,10.00
3227,5/14/2004 0:00:00,12/30/1899 10:00:00,9.00,8.90,9.30,93.10,92.90,93.40,10.10,9.90
3228,5/14/2004 0:00:00,12/30/1899 11:00:00,9.10,8.90,9.60,93.70,72.40,94.40,10.30,9.80
3229,5/14/2004 0:00:00,12/30/1899 12:00:00,9.20,9.00,9.40,94.40,94.20,94.60,10.00,10.10
3230,5/14/2004 0:00:00,12/30/1899 13:00:00,9.20,9.10,9.40,94.10,93.90,94.40,10.30,10.10
3231,5/14/2004 0:00:00,12/30/1899 14:00:00,9.00,6.40,10.70,94.50,93.90,94.70,10.80,10.10
3232,5/14/2004 0:00:00,12/30/1899 15:00:00,9.20,9.10,9.20,94.60,94.20,94.90,9.80,10.10
3233,5/14/2004 0:00:00,12/30/1899 16:00:00,9.00,6.80,9.20,94.30,94.10,94.50,10.00,10.10
3234,5/14/2004 0:00:00,12/30/1899 17:00:00,9.00,8.90,9.30,94.60,94.20,94.70,10.40,10.10
3235,5/14/2004 0:00:00,12/30/1899 18:00:00,9.00,8.90,9.20,94.60,94.40,94.70,10.10,10.00
3236,5/14/2004 0:00:00,12/30/1899 19:00:00,9.00,8.90,9.20,94.30,93.90,94.70,9.80,10.10
3237,5/14/2004 0:00:00,12/30/1899 20:00:00,8.90,8.70,9.20,94.10,93.90,94.20,9.70,10.10
3238,5/14/2004 0:00:00,12/30/1899 21:00:00,8.80,8.60,8.90,93.80,93.60,94.10,9.60,10.10
3239,5/14/2004 0:00:00,12/30/1899 22:00:00,8.60,8.50,8.70,93.40,92.80,93.70,9.40,10.10
3240,5/14/2004 0:00:00,12/30/1899 23:00:00,8.60,8.50,8.80,92.90,92.60,93.10,9.40,10.10
3241,5/15/2004 0:00:00,12/30/1899 0:00:00,8.60,8.50,8.80,92.80,92.60,92.90,9.40,10.10
3242,5/15/2004 0:00:00,12/30/1899 1:00:00,8.60,8.20,8.80,92.90,92.60,92.90,9.50,10.10
3243,5/15/2004 0:00:00,12/30/1899 2:00:00,8.70,8.60,8.80,92.80,92.60,92.90,9.40,10.10
3244,5/15/2004 0:00:00,12/30/1899 3:00:00,8.60,8.60,8.70,92.80,92.60,92.80,9.40,10.30
3245,5/15/2004 0:00:00,12/30/1899 4:00:00,8.60,8.60,9.10,92.70,92.40,92.80,9.40,10.30
3246,5/15/2004 0:00:00,12/30/1899 5:00:00,8.60,8.60,8.70,92.60,92.40,92.80,9.40,10.30
3247,5/15/2004 0:00:00,12/30/1899 6:00:00,8.60,8.60,8.70,92.60,92.40,92.80,9.40,10.30
3248,5/15/2004 0:00:00,12/30/1899 7:00:00,8.70,8.50,8.80,92.50,84.70,92.80,9.40,10.30
3249,5/15/2004 0:00:00,12/30/1899 8:00:00,8.80,8.70,8.90,92.60,92.40,92.80,9.50,10.00
3250,5/15/2004 0:00:00,12/30/1899 9:00:00,8.90,8.80,9.00,92.80,92.40,92.90,9.70,10.00
3251,5/15/2004 0:00:00,12/30/1899 10:00:00,8.90,8.80,9.00,92.90,92.60,93.10,10.00,9.90
3252,5/15/2004 0:00:00,12/30/1899 11:00:00,8.90,8.80,9.00,93.30,92.90,93.60,10.30,9.90
3253,5/15/2004 0:00:00,12/30/1899 12:00:00,8.90,8.70,9.20,93.70,93.60,94.10,10.50,9.90
3254,5/15/2004 0:00:00,12/30/1899 13:00:00,8.90,8.70,8.90,94.10,93.70,94.20,10.30,9.90
3255,5/15/2004 0:00:00,12/30/1899 14:00:00,8.80,8.70,8.90,94.10,94.10,94.20,10.20,9.90
3256,5/15/2004 0:00:00,12/30/1899 15:00:00,8.90,8.70,9.20,94.00,93.90,94.20,9.90,9.90
3257,5/15/2004 0:00:00,12/30/1899 16:00:00,8.90,8.60,8.90,94.00,93.90,94.00,9.90,9.90
3258,5/15/2004 0:00:00,12/30/1899 17:00:00,8.80,8.70,8.90,94.00,93.90,94.00,9.70,9.90
3259,5/15/2004 0:00:00,12/30/1899 18:00:00,8.70,7.30,8.90,93.90,93.70,94.00,9.80,9.90
3260,5/15/2004 0:00:00,12/30/1899 19:00:00,8.80,8.70,8.90,93.90,93.70,94.00,9.80,9.90
3261,5/15/2004 0:00:00,12/30/1899 20:00:00,8.70,8.50,8.80,93.80,93.50,93.90,9.60,9.90
3262,5/15/2004 0:00:00,12/30/1899 21:00:00,8.50,8.40,8.70,93.40,93.20,93.70,9.50,10.00
3263,5/15/2004 0:00:00,12/30/1899 22:00:00,8.40,8.30,8.50,93.10,92.30,93.40,9.50,10.00
3264,5/15/2004 0:00:00,12/30/1899 23:00:00,8.40,8.30,8.60,93.00,92.70,93.10,9.50,10.00
3265,5/16/2004 0:00:00,12/30/1899 0:00:00,8.50,8.30,8.70,92.90,92.70,93.10,9.50,10.00
3266,5/16/2004 0:00:00,12/30/1899 1:00:00,8.40,8.30,8.60,92.90,92.70,92.90,9.50,10.00
3267,5/16/2004 0:00:00,12/30/1899 2:00:00,8.30,8.30,8.60,92.90,92.70,93.00,9.30,10.00
3268,5/16/2004 0:00:00,12/30/1899 3:00:00,8.30,8.20,8.30,92.80,92.70,92.90,9.30,10.00
3269,5/16/2004 0:00:00,12/30/1899 4:00:00,8.20,8.10,8.30,92.80,92.40,93.00,9.30,10.00
3270,5/16/2004 0:00:00,12/30/1899 5:00:00,8.20,8.10,8.40,92.70,92.50,92.90,9.30,10.00
3271,5/16/2004 0:00:00,12/30/1899 6:00:00,8.30,8.20,8.30,92.70,92.50,92.90,9.30,10.00
3272,5/16/2004 0:00:00,12/30/1899 7:00:00,8.30,8.20,8.40,92.70,92.70,92.90,9.40,10.00
3273,5/16/2004 0:00:00,12/30/1899 8:00:00,8.30,8.30,8.50,92.80,92.70,92.90,9.50,10.00
3274,5/16/2004 0:00:00,12/30/1899 9:00:00,8.50,8.40,8.70,92.80,92.70,93.00,9.50,10.00
3275,5/16/2004 0:00:00,12/30/1899 10:00:00,8.60,7.70,8.90,92.90,92.50,93.00,9.60,10.00
3276,5/16/2004 0:00:00,12/30/1899 11:00:00,8.80,8.30,8.90,92.80,92.50,93.00,9.80,10.00
3277,5/16/2004 0:00:00,12/30/1899 12:00:00,8.80,8.70,9.00,92.80,92.70,93.00,9.70,10.00
3278,5/16/2004 0:00:00,12/30/1899 13:00:00,8.70,8.50,8.90,92.80,90.40,93.00,9.30,10.00
3279,5/16/2004 0:00:00,12/30/1899 14:00:00,8.50,8.30,8.70,92.70,92.50,92.90,9.20,10.00
3280,5/16/2004 0:00:00,12/30/1899 15:00:00,8.40,8.20,8.60,92.60,92.40,92.90,9.80,10.00
3281,5/16/2004 0:00:00,12/30/1899 16:00:00,8.50,8.40,8.60,92.70,92.70,92.90,9.50,10.00
3282,5/16/2004 0:00:00,12/30/1899 17:00:00,8.50,8.30,8.60,92.70,92.40,92.70,9.40,10.00
3283,5/16/2004 0:00:00,12/30/1899 18:00:00,8.40,8.30,8.50,92.50,92.40,92.70,9.30,10.00
3284,5/16/2004 0:00:00,12/30/1899 19:00:00,8.50,8.30,8.60,92.50,92.40,92.60,9.40,10.20
3285,5/16/2004 0:00:00,12/30/1899 20:00:00,8.40,8.30,8.60,92.60,92.20,92.70,9.40,10.20
3286,5/16/2004 0:00:00,12/30/1899 21:00:00,8.30,8.20,8.80,92.40,92.20,92.60,9.40,10.20
3287,5/16/2004 0:00:00,12/30/1899 22:00:00,8.30,7.70,8.60,92.20,92.20,92.60,9.40,10.20
3288,5/16/2004 0:00:00,12/30/1899 23:00:00,8.20,6.90,8.40,92.20,92.20,92.40,9.40,10.20
3289,5/17/2004 0:00:00,12/30/1899 0:00:00,8.20,7.30,8.40,92.20,92.10,92.40,9.30,10.00
3290,5/17/2004 0:00:00,12/30/1899 1:00:00,8.30,8.20,8.40,92.20,92.10,92.40,9.10,10.20
3291,5/17/2004 0:00:00,12/30/1899 2:00:00,8.20,8.00,8.50,92.00,91.80,92.20,9.00,10.20
3292,5/17/2004 0:00:00,12/30/1899 3:00:00,8.20,8.10,8.20,91.80,91.80,92.10,9.00,10.00
3293,5/17/2004 0:00:00,12/30/1899 4:00:00,8.20,8.00,8.30,91.80,91.80,91.90,8.90,10.00
3294,5/17/2004 0:00:00,12/30/1899 5:00:00,8.20,8.10,8.30,91.80,91.60,91.90,8.90,10.00
3295,5/17/2004 0:00:00,12/30/1899 6:00:00,8.20,8.20,8.30,91.80,91.60,91.90,8.90,10.00
3296,5/17/2004 0:00:00,12/30/1899 7:00:00,8.30,8.20,8.50,91.70,91.60,91.90,8.90,10.00
3297,5/17/2004 0:00:00,12/30/1899 8:00:00,8.50,8.30,8.60,91.80,91.60,91.90,9.00,10.00
3298,5/17/2004 0:00:00,12/30/1899 9:00:00,8.60,8.40,8.80,91.80,91.60,91.90,9.20,9.90
3299,5/17/2004 0:00:00,12/30/1899 10:00:00,8.70,8.60,8.80,91.90,91.60,92.10,9.60,9.90
3300,5/17/2004 0:00:00,12/30/1899 11:00:00,8.80,8.70,8.90,92.20,91.90,92.60,9.90,9.90
3301,5/17/2004 0:00:00,12/30/1899 12:00:00,8.70,8.60,8.90,92.60,92.40,92.70,10.00,9.90
3302,5/17/2004 0:00:00,12/30/1899 13:00:00,8.80,8.70,9.00,93.00,92.60,93.20,10.10,9.90
3303,5/17/2004 0:00:00,12/30/1899 14:00:00,8.80,8.70,8.90,93.20,92.90,93.40,10.00,9.80
3304,5/17/2004 0:00:00,12/30/1899 15:00:00,8.80,8.70,8.90,93.20,93.10,93.40,10.00,9.80
3305,5/17/2004 0:00:00,12/30/1899 16:00:00,8.90,8.70,9.00,93.20,93.10,93.40,9.70,9.80
3306,5/17/2004 0:00:00,12/30/1899 17:00:00,8.80,8.60,9.10,93.20,93.10,93.40,9.90,9.80
3307,5/17/2004 0:00:00,12/30/1899 18:00:00,8.90,8.70,8.90,93.30,93.10,93.40,9.80,9.80
3308,5/17/2004 0:00:00,12/30/1899 19:00:00,8.80,8.60,8.90,93.20,91.30,93.40,9.60,9.80
3309,5/17/2004 0:00:00,12/30/1899 20:00:00,8.60,8.60,8.70,93.10,92.90,93.20,9.50,9.80
3310,5/17/2004 0:00:00,12/30/1899 21:00:00,8.50,8.30,8.60,92.70,92.40,93.10,9.40,9.90
3311,5/17/2004 0:00:00,12/30/1899 22:00:00,8.30,8.30,8.50,92.30,92.10,92.60,9.30,9.90
3312,5/17/2004 0:00:00,12/30/1899 23:00:00,8.40,8.30,8.50,92.00,91.90,92.20,9.20,9.90
3313,5/18/2004 0:00:00,12/30/1899 0:00:00,8.40,8.30,8.40,91.90,91.80,92.10,9.20,9.90
3314,5/18/2004 0:00:00,12/30/1899 1:00:00,8.30,8.30,8.40,91.90,91.80,91.90,9.30,9.90
3315,5/18/2004 0:00:00,12/30/1899 2:00:00,8.30,8.30,8.60,91.90,91.80,91.90,9.40,9.90
3316,5/18/2004 0:00:00,12/30/1899 3:00:00,8.40,8.30,8.60,91.90,91.80,92.10,9.40,9.90
3317,5/18/2004 0:00:00,12/30/1899 4:00:00,8.50,8.30,8.80,92.10,91.90,92.20,9.40,9.90
3318,5/18/2004 0:00:00,12/30/1899 5:00:00,8.40,8.30,8.50,92.10,91.90,92.20,9.20,9.90
3319,5/18/2004 0:00:00,12/30/1899 6:00:00,8.40,8.30,8.60,92.10,91.90,92.20,9.10,9.90
3320,5/18/2004 0:00:00,12/30/1899 7:00:00,8.50,8.30,8.60,92.10,92.10,92.20,9.20,9.90
3321,5/18/2004 0:00:00,12/30/1899 8:00:00,8.60,8.50,8.80,92.20,92.10,92.40,9.30,9.90
3322,5/18/2004 0:00:00,12/30/1899 9:00:00,8.60,8.50,9.20,92.30,92.10,92.40,9.30,9.80
3323,5/18/2004 0:00:00,12/30/1899 10:00:00,8.70,8.60,8.80,92.40,92.20,92.50,9.90,9.60
3324,5/18/2004 0:00:00,12/30/1899 11:00:00,8.60,8.40,8.70,92.50,92.40,92.70,10.30,10.20
3325,5/18/2004 0:00:00,12/30/1899 12:00:00,8.50,8.20,8.90,92.70,92.50,92.90,10.20,10.20
3326,5/18/2004 0:00:00,12/30/1899 13:00:00,8.50,8.30,8.80,92.50,92.40,92.70,10.70,10.30
3327,5/18/2004 0:00:00,12/30/1899 14:00:00,8.50,8.40,8.70,92.60,92.40,92.90,10.40,10.70
3328,5/18/2004 0:00:00,12/30/1899 15:00:00,8.50,8.40,8.70,92.60,92.40,92.90,10.70,11.00
3329,5/18/2004 0:00:00,12/30/1899 16:00:00,8.60,8.40,8.80,92.60,92.40,92.70,10.80,11.00
3330,5/18/2004 0:00:00,12/30/1899 17:00:00,8.70,8.50,8.70,92.60,92.40,92.70,10.70,11.00
3331,5/18/2004 0:00:00,12/30/1899 18:00:00,8.60,8.50,8.70,92.60,92.40,92.70,10.80,11.00
3332,5/18/2004 0:00:00,12/30/1899 19:00:00,8.70,8.60,8.70,92.60,92.40,92.90,10.70,11.00
3333,5/18/2004 0:00:00,12/30/1899 20:00:00,8.40,8.20,8.70,92.50,92.40,92.70,10.50,11.00
3334,5/18/2004 0:00:00,12/30/1899 21:00:00,8.30,8.20,8.80,92.20,92.10,92.40,10.40,11.10
3335,5/18/2004 0:00:00,12/30/1899 22:00:00,8.30,8.20,8.40,92.10,91.90,92.20,10.50,11.10
3336,5/18/2004 0:00:00,12/30/1899 23:00:00,8.30,8.20,8.40,92.00,91.90,92.20,10.50,11.10
3337,5/19/2004 0:00:00,12/30/1899 0:00:00,8.20,8.20,8.30,91.90,91.90,92.10,10.40,11.10
3338,5/19/2004 0:00:00,12/30/1899 1:00:00,8.20,8.20,8.60,91.90,91.80,92.10,10.40,11.10
3339,5/19/2004 0:00:00,12/30/1899 2:00:00,8.30,8.20,8.30,91.90,91.60,92.10,10.40,11.10
3340,5/19/2004 0:00:00,12/30/1899 3:00:00,8.30,8.20,8.40,91.90,91.80,92.10,10.30,11.20
3341,5/19/2004 0:00:00,12/30/1899 4:00:00,8.20,8.00,8.50,91.80,91.60,91.90,10.10,11.20
3342,5/19/2004 0:00:00,12/30/1899 5:00:00,8.10,8.10,8.30,91.60,91.60,91.80,10.10,11.10
3343,5/19/2004 0:00:00,12/30/1899 6:00:00,8.10,8.10,8.20,91.60,91.50,91.80,10.10,11.10
3344,5/19/2004 0:00:00,12/30/1899 7:00:00,8.20,8.10,8.30,91.60,91.50,91.60,10.10,11.10
3345,5/19/2004 0:00:00,12/30/1899 8:00:00,8.30,8.20,8.40,91.50,91.50,91.60,10.20,11.10
3346,5/19/2004 0:00:00,12/30/1899 9:00:00,8.40,8.30,8.60,91.50,91.50,91.60,10.30,10.90
3347,5/19/2004 0:00:00,12/30/1899 10:00:00,8.60,8.50,8.70,91.60,91.50,91.80,10.60,10.90
3348,5/19/2004 0:00:00,12/30/1899 11:00:00,8.70,8.70,8.80,91.80,91.60,91.90,10.80,11.20
3349,5/19/2004 0:00:00,12/30/1899 12:00:00,8.70,8.70,8.90,92.10,91.80,92.30,10.90,11.20
3350,5/19/2004 0:00:00,12/30/1899 13:00:00,8.70,8.70,8.90,92.20,92.10,92.40,10.90,11.20
3351,5/19/2004 0:00:00,12/30/1899 14:00:00,8.70,8.30,8.90,92.30,92.00,92.40,10.60,11.20
3352,5/19/2004 0:00:00,12/30/1899 15:00:00,8.70,8.60,8.80,92.20,92.00,92.30,10.70,11.20
3353,5/19/2004 0:00:00,12/30/1899 16:00:00,8.70,8.60,10.10,92.30,92.10,92.40,11.30,11.20
3354,5/19/2004 0:00:00,12/30/1899 17:00:00,8.70,8.40,10.00,92.90,92.40,93.10,11.10,11.20
3355,5/19/2004 0:00:00,12/30/1899 18:00:00,8.70,8.50,9.00,93.00,92.90,93.20,11.20,11.20
3356,5/19/2004 0:00:00,12/30/1899 19:00:00,8.70,8.20,9.30,93.00,92.80,93.20,10.90,11.20
3357,5/19/2004 0:00:00,12/30/1899 20:00:00,8.40,8.20,8.70,92.80,92.40,93.10,10.60,11.20
3358,5/19/2004 0:00:00,12/30/1899 21:00:00,8.20,8.00,8.30,92.30,91.90,92.60,10.40,11.30
3359,5/19/2004 0:00:00,12/30/1899 22:00:00,8.20,8.00,8.20,91.90,91.80,92.10,10.40,11.30
3360,5/19/2004 0:00:00,12/30/1899 23:00:00,8.20,8.10,8.20,91.80,91.80,91.80,10.40,11.30
3361,5/20/2004 0:00:00,12/30/1899 0:00:00,8.20,8.10,8.30,91.80,91.60,91.90,10.40,11.30
3362,5/20/2004 0:00:00,12/30/1899 1:00:00,8.20,8.10,8.30,91.80,91.60,91.90,10.40,11.30
3363,5/20/2004 0:00:00,12/30/1899 2:00:00,8.20,8.10,8.30,91.80,91.60,91.90,10.40,11.30
3364,5/20/2004 0:00:00,12/30/1899 3:00:00,8.20,8.20,8.30,91.80,91.60,91.90,10.50,11.30
3365,5/20/2004 0:00:00,12/30/1899 4:00:00,8.20,8.20,8.30,91.90,91.80,92.10,10.50,11.30
3366,5/20/2004 0:00:00,12/30/1899 5:00:00,8.20,8.20,8.30,91.90,91.80,92.10,10.50,11.30
3367,5/20/2004 0:00:00,12/30/1899 6:00:00,8.20,8.20,8.30,91.90,91.80,92.10,10.50,11.30
3368,5/20/2004 0:00:00,12/30/1899 7:00:00,8.40,8.20,8.60,91.90,91.80,92.10,10.60,11.30
3369,5/20/2004 0:00:00,12/30/1899 8:00:00,8.60,8.50,8.70,92.00,91.80,92.10,10.70,11.20
3370,5/20/2004 0:00:00,12/30/1899 9:00:00,8.60,7.40,9.20,92.00,91.90,92.20,10.70,11.20
3371,5/20/2004 0:00:00,12/30/1899 10:00:00,8.70,8.50,8.90,92.00,59.60,92.30,10.90,11.20
3372,5/20/2004 0:00:00,12/30/1899 11:00:00,8.70,8.60,8.80,92.40,92.10,92.70,11.20,11.20
3373,5/20/2004 0:00:00,12/30/1899 12:00:00,8.70,8.60,9.00,92.80,92.60,93.10,10.80,11.40
3374,5/20/2004 0:00:00,12/30/1899 13:00:00,8.70,8.60,9.00,93.10,92.70,93.20,10.40,11.40
3375,5/20/2004 0:00:00,12/30/1899 14:00:00,8.70,8.60,8.80,93.00,92.90,93.20,10.30,11.40
3376,5/20/2004 0:00:00,12/30/1899 15:00:00,8.60,8.40,23.40,93.10,92.90,93.20,10.10,11.40
3377,5/20/2004 0:00:00,12/30/1899 16:00:00,8.50,6.10,23.30,92.60,92.10,92.90,9.90,11.40
3378,5/20/2004 0:00:00,12/30/1899 17:00:00,9.10,8.60,9.70,92.20,91.90,92.40,10.10,11.50
3379,5/20/2004 0:00:00,12/30/1899 18:00:00,9.60,9.20,10.20,92.10,92.10,92.60,10.50,11.50
3380,5/20/2004 0:00:00,12/30/1899 19:00:00,10.00,9.70,10.40,92.40,92.20,92.60,10.20,11.50
3381,5/20/2004 0:00:00,12/30/1899 20:00:00,9.70,9.30,10.10,92.20,92.10,92.60,10.10,11.50
3382,5/20/2004 0:00:00,12/30/1899 21:00:00,9.50,9.40,9.70,92.10,91.90,92.20,10.10,11.40
3383,5/20/2004 0:00:00,12/30/1899 22:00:00,9.50,9.40,9.70,91.90,91.80,92.10,10.20,11.50
3384,5/20/2004 0:00:00,12/30/1899 23:00:00,9.60,9.40,9.70,91.90,91.90,92.10,10.20,11.50
3385,5/21/2004 0:00:00,12/30/1899 0:00:00,9.50,9.40,9.70,92.00,91.80,92.10,10.00,11.50
3386,5/21/2004 0:00:00,12/30/1899 1:00:00,9.50,9.40,9.50,91.90,91.80,91.90,10.00,11.50
3387,5/21/2004 0:00:00,12/30/1899 2:00:00,9.60,9.40,9.70,91.80,91.80,92.10,10.10,11.50
3388,5/21/2004 0:00:00,12/30/1899 3:00:00,9.60,9.50,9.70,91.90,91.80,92.10,10.00,11.50
3389,5/21/2004 0:00:00,12/30/1899 4:00:00,9.60,9.50,9.60,91.90,91.80,92.10,10.00,11.50
3390,5/21/2004 0:00:00,12/30/1899 5:00:00,9.60,9.50,9.70,91.90,91.80,92.10,10.10,11.60
3391,5/21/2004 0:00:00,12/30/1899 6:00:00,9.70,9.60,9.70,91.90,91.80,92.10,10.10,11.50
3392,5/21/2004 0:00:00,12/30/1899 7:00:00,9.80,9.70,9.90,91.90,91.80,92.10,10.10,11.60
3393,5/21/2004 0:00:00,12/30/1899 8:00:00,10.00,9.80,10.10,92.00,91.90,92.20,10.20,11.50
3394,5/21/2004 0:00:00,12/30/1899 9:00:00,10.20,10.00,10.40,92.10,92.10,92.20,10.40,11.30
3395,5/21/2004 0:00:00,12/30/1899 10:00:00,10.30,9.90,11.80,92.20,92.10,92.40,10.60,11.30
3396,5/21/2004 0:00:00,12/30/1899 11:00:00,10.40,10.20,10.70,92.50,92.20,92.90,11.30,11.20
3397,5/21/2004 0:00:00,12/30/1899 12:00:00,10.40,10.20,10.70,93.20,92.90,93.50,11.40,11.30
3398,5/21/2004 0:00:00,12/30/1899 13:00:00,10.40,10.20,10.60,93.60,93.40,93.90,11.20,11.20
3399,5/21/2004 0:00:00,12/30/1899 14:00:00,10.10,10.00,10.40,93.50,93.20,93.70,10.80,11.20
3400,5/21/2004 0:00:00,12/30/1899 15:00:00,10.30,10.00,10.40,93.50,93.20,93.90,11.60,11.20
3401,5/21/2004 0:00:00,12/30/1899 16:00:00,10.00,8.80,16.90,93.50,93.20,93.90,10.60,11.20
3402,5/21/2004 0:00:00,12/30/1899 17:00:00,9.60,8.40,10.80,93.00,92.70,93.20,10.60,11.30
3403,5/21/2004 0:00:00,12/30/1899 18:00:00,10.10,9.50,10.80,92.90,92.70,93.00,10.90,11.20
3404,5/21/2004 0:00:00,12/30/1899 19:00:00,9.70,8.40,10.90,92.90,92.60,93.00,10.70,11.60
3405,5/21/2004 0:00:00,12/30/1899 20:00:00,9.70,4.80,22.20,92.60,92.20,92.90,10.30,11.30
3406,5/21/2004 0:00:00,12/30/1899 21:00:00,9.70,8.60,11.00,92.40,92.20,92.50,10.70,11.30
3407,5/21/2004 0:00:00,12/30/1899 22:00:00,9.60,8.50,11.00,92.50,92.20,92.50,10.40,11.30
3408,5/21/2004 0:00:00,12/30/1899 23:00:00,9.20,8.60,12.50,92.10,91.70,92.40,10.20,11.30
3409,5/22/2004 0:00:00,12/30/1899 0:00:00,9.30,8.80,9.70,91.90,91.70,92.10,10.10,11.30
3410,5/22/2004 0:00:00,12/30/1899 1:00:00,9.40,9.00,9.90,91.80,91.60,91.90,10.40,11.30
3411,5/22/2004 0:00:00,12/30/1899 2:00:00,9.50,9.00,10.00,92.00,91.90,92.20,10.50,11.30
3412,5/22/2004 0:00:00,12/30/1899 3:00:00,9.50,9.10,9.90,92.10,91.90,92.20,10.50,11.30
3413,5/22/2004 0:00:00,12/30/1899 4:00:00,9.50,9.10,10.00,92.10,91.90,92.40,10.50,11.30
3414,5/22/2004 0:00:00,12/30/1899 5:00:00,9.60,9.10,10.00,92.10,92.00,92.40,10.50,11.30
3415,5/22/2004 0:00:00,12/30/1899 6:00:00,9.50,9.10,9.90,92.10,92.00,92.40,10.50,11.30
3416,5/22/2004 0:00:00,12/30/1899 7:00:00,9.60,8.80,10.80,92.20,92.00,92.40,10.50,11.30
3417,5/22/2004 0:00:00,12/30/1899 8:00:00,9.70,9.40,10.10,92.30,92.00,92.40,10.60,11.20
3418,5/22/2004 0:00:00,12/30/1899 9:00:00,9.80,9.30,12.20,92.40,92.00,92.40,10.60,11.30
3419,5/22/2004 0:00:00,12/30/1899 10:00:00,10.30,9.90,10.70,92.40,92.20,92.50,10.70,11.30
3420,5/22/2004 0:00:00,12/30/1899 11:00:00,10.40,10.00,10.90,92.60,92.40,92.80,11.00,11.30
3421,5/22/2004 0:00:00,12/30/1899 12:00:00,10.40,9.40,10.90,93.10,92.70,93.30,11.00,11.20
3422,5/22/2004 0:00:00,12/30/1899 13:00:00,10.00,9.50,10.60,93.00,92.90,93.30,10.60,11.30
3423,5/22/2004 0:00:00,12/30/1899 14:00:00,9.90,9.40,11.20,92.90,92.70,93.00,10.60,11.30
3424,5/22/2004 0:00:00,12/30/1899 15:00:00,10.30,9.80,10.90,92.90,92.70,93.00,10.80,11.30
3425,5/22/2004 0:00:00,12/30/1899 16:00:00,10.10,9.60,11.00,92.90,90.80,93.00,10.60,11.30
3426,5/22/2004 0:00:00,12/30/1899 17:00:00,10.50,9.70,10.90,93.10,92.70,93.30,11.00,11.30
3427,5/22/2004 0:00:00,12/30/1899 18:00:00,10.30,9.70,10.90,93.20,93.00,93.30,10.80,11.20
3428,5/22/2004 0:00:00,12/30/1899 19:00:00,10.40,10.00,10.70,93.20,93.00,93.30,10.80,11.20
3429,5/22/2004 0:00:00,12/30/1899 20:00:00,10.00,9.70,10.50,93.10,93.00,93.30,10.60,11.20
3430,5/22/2004 0:00:00,12/30/1899 21:00:00,9.60,9.30,10.00,92.90,92.70,93.00,10.50,11.20
3431,5/22/2004 0:00:00,12/30/1899 22:00:00,9.50,9.20,9.70,92.70,92.50,93.00,10.50,11.30
3432,5/22/2004 0:00:00,12/30/1899 23:00:00,9.50,9.00,9.80,92.50,92.40,92.70,10.60,11.30
3433,5/23/2004 0:00:00,12/30/1899 0:00:00,9.50,9.30,9.70,92.50,92.50,92.70,10.60,11.30
3434,5/23/2004 0:00:00,12/30/1899 1:00:00,9.50,9.30,9.70,92.50,92.50,92.70,10.60,11.30
3435,5/23/2004 0:00:00,12/30/1899 2:00:00,9.50,9.40,10.00,92.50,92.50,92.70,10.50,11.30
3436,5/23/2004 0:00:00,12/30/1899 3:00:00,9.50,9.30,9.70,92.50,92.50,92.70,10.60,11.30
3437,5/23/2004 0:00:00,12/30/1899 4:00:00,9.60,9.40,9.90,92.60,92.50,92.70,10.60,11.30
3438,5/23/2004 0:00:00,12/30/1899 5:00:00,9.60,8.80,12.20,92.60,92.50,92.70,10.50,11.30
3439,5/23/2004 0:00:00,12/30/1899 6:00:00,9.50,7.50,9.80,92.50,92.50,92.70,10.60,11.30
3440,5/23/2004 0:00:00,12/30/1899 7:00:00,9.60,9.40,10.00,92.50,92.50,92.70,10.50,11.30
3441,5/23/2004 0:00:00,12/30/1899 8:00:00,9.70,9.50,10.10,92.50,92.50,92.70,10.50,11.30
3442,5/23/2004 0:00:00,12/30/1899 9:00:00,10.10,9.80,10.50,92.50,92.40,92.70,10.70,11.30
3443,5/23/2004 0:00:00,12/30/1899 10:00:00,10.50,9.90,10.90,92.50,90.50,92.80,10.80,11.30
3444,5/23/2004 0:00:00,12/30/1899 11:00:00,10.70,10.50,11.00,92.80,92.50,93.20,11.00,11.30
3445,5/23/2004 0:00:00,12/30/1899 12:00:00,10.60,10.20,11.00,93.00,92.90,93.20,11.00,11.30
3446,5/23/2004 0:00:00,12/30/1899 13:00:00,10.70,10.20,17.80,93.20,92.90,93.50,11.00,11.30
3447,5/23/2004 0:00:00,12/30/1899 14:00:00,10.40,10.00,11.00,93.10,93.00,93.30,10.80,11.30
3448,5/23/2004 0:00:00,12/30/1899 15:00:00,10.50,10.00,11.20,93.10,93.00,93.30,10.90,11.30
3449,5/23/2004 0:00:00,12/30/1899 16:00:00,10.30,9.90,11.10,93.00,92.90,93.20,10.70,11.30
3450,5/23/2004 0:00:00,12/30/1899 17:00:00,10.50,10.00,11.30,92.90,92.70,93.20,11.10,11.30
3451,5/23/2004 0:00:00,12/30/1899 18:00:00,10.50,10.20,11.00,92.90,92.70,93.20,11.00,11.30
3452,5/23/2004 0:00:00,12/30/1899 19:00:00,10.90,10.70,11.20,92.90,92.70,93.00,11.00,11.30
3453,5/23/2004 0:00:00,12/30/1899 20:00:00,10.60,10.30,12.90,92.90,92.70,93.00,11.00,11.30
3454,5/23/2004 0:00:00,12/30/1899 21:00:00,10.10,10.00,10.40,92.80,92.70,93.00,11.00,11.30
3455,5/23/2004 0:00:00,12/30/1899 22:00:00,10.00,9.90,10.10,92.70,70.60,92.90,10.90,11.30
3456,5/23/2004 0:00:00,12/30/1899 23:00:00,10.00,9.80,10.00,92.60,92.40,92.70,10.80,11.30
3457,5/24/2004 0:00:00,12/30/1899 0:00:00,9.80,9.70,10.00,92.30,92.20,92.70,10.60,11.40
3458,5/24/2004 0:00:00,12/30/1899 1:00:00,9.70,9.60,9.70,92.20,92.10,92.20,10.60,11.30
3459,5/24/2004 0:00:00,12/30/1899 2:00:00,9.60,9.50,9.70,92.10,91.90,92.10,10.50,11.40
3460,5/24/2004 0:00:00,12/30/1899 3:00:00,9.60,9.50,9.70,92.00,91.90,92.10,10.50,11.40
3461,5/24/2004 0:00:00,12/30/1899 4:00:00,9.50,9.40,9.80,91.90,83.70,92.10,10.40,11.30
3462,5/24/2004 0:00:00,12/30/1899 5:00:00,9.60,9.40,10.00,91.90,91.80,91.90,10.40,11.40
3463,5/24/2004 0:00:00,12/30/1899 6:00:00,9.70,9.20,10.30,91.80,91.60,91.90,10.40,11.40
3464,5/24/2004 0:00:00,12/30/1899 7:00:00,10.00,9.40,10.50,91.80,91.60,91.90,10.50,11.30
3465,5/24/2004 0:00:00,12/30/1899 8:00:00,10.40,10.00,10.90,91.80,91.60,91.80,10.60,11.30
3466,5/24/2004 0:00:00,12/30/1899 9:00:00,10.60,10.20,11.10,91.80,91.60,91.90,10.70,11.30
3467,5/24/2004 0:00:00,12/30/1899 10:00:00,10.60,10.00,22.20,91.90,91.80,92.10,10.70,11.30
3468,5/24/2004 0:00:00,12/30/1899 11:00:00,10.30,9.90,10.70,92.00,91.90,92.10,10.80,11.30
3469,5/24/2004 0:00:00,12/30/1899 12:00:00,10.30,10.00,10.70,92.00,91.80,92.10,10.90,11.30
3470,5/24/2004 0:00:00,12/30/1899 13:00:00,10.30,9.70,11.00,92.10,91.90,92.30,11.10,11.30
3471,5/24/2004 0:00:00,12/30/1899 14:00:00,10.30,9.50,11.00,92.30,91.90,92.30,11.00,11.20
3472,5/24/2004 0:00:00,12/30/1899 15:00:00,10.30,9.50,11.00,92.20,92.10,92.30,10.90,11.30
3473,5/24/2004 0:00:00,12/30/1899 16:00:00,10.20,9.50,10.90,92.10,92.10,92.30,11.00,11.30
3474,5/24/2004 0:00:00,12/30/1899 17:00:00,10.20,9.50,10.80,92.10,92.10,92.30,10.90,11.30
3475,5/24/2004 0:00:00,12/30/1899 18:00:00,10.20,9.50,10.80,92.10,92.10,92.30,10.90,11.30
3476,5/24/2004 0:00:00,12/30/1899 19:00:00,10.10,9.20,10.70,92.10,91.90,92.10,10.80,11.20
3477,5/24/2004 0:00:00,12/30/1899 20:00:00,10.20,9.50,10.70,92.10,91.90,92.20,10.90,11.20
3478,5/24/2004 0:00:00,12/30/1899 21:00:00,10.20,9.60,10.70,92.10,91.90,92.10,10.90,11.30
3479,5/24/2004 0:00:00,12/30/1899 22:00:00,10.20,9.50,10.70,92.10,91.90,92.10,10.90,11.30
3480,5/24/2004 0:00:00,12/30/1899 23:00:00,10.20,9.50,10.80,92.10,91.90,92.10,10.90,11.30
3481,5/25/2004 0:00:00,12/30/1899 0:00:00,10.20,9.70,10.80,92.10,91.90,92.10,10.90,11.30
3482,5/25/2004 0:00:00,12/30/1899 1:00:00,10.20,9.50,10.70,92.10,91.90,92.10,10.90,11.30
3483,5/25/2004 0:00:00,12/30/1899 2:00:00,10.20,9.60,10.90,92.10,91.90,92.10,10.90,11.30
3484,5/25/2004 0:00:00,12/30/1899 3:00:00,10.10,9.60,10.80,92.10,91.90,92.20,10.90,11.30
3485,5/25/2004 0:00:00,12/30/1899 4:00:00,10.10,9.60,10.70,92.00,91.90,92.20,10.90,11.30
3486,5/25/2004 0:00:00,12/30/1899 5:00:00,10.20,9.60,10.60,91.90,91.90,92.20,10.80,11.30
3487,5/25/2004 0:00:00,12/30/1899 6:00:00,10.20,9.60,10.60,91.90,91.90,92.20,10.80,11.30
3488,5/25/2004 0:00:00,12/30/1899 7:00:00,10.20,9.70,11.00,91.90,91.90,92.10,10.80,11.30
3489,5/25/2004 0:00:00,12/30/1899 8:00:00,10.20,9.70,10.60,91.90,91.90,92.10,10.90,11.30
3490,5/25/2004 0:00:00,12/30/1899 9:00:00,10.20,9.80,10.60,91.90,91.90,92.10,10.90,11.30
3491,5/25/2004 0:00:00,12/30/1899 10:00:00,10.20,9.70,10.90,92.00,91.90,92.20,10.90,11.00
3492,5/25/2004 0:00:00,12/30/1899 11:00:00,10.30,9.80,10.70,92.00,64.80,92.30,11.10,10.90
3493,5/25/2004 0:00:00,12/30/1899 12:00:00,10.40,10.00,10.70,92.20,92.10,92.40,11.20,10.90
3494,5/25/2004 0:00:00,12/30/1899 13:00:00,10.40,9.90,10.80,92.10,91.90,92.40,11.00,10.90
3495,5/25/2004 0:00:00,12/30/1899 14:00:00,10.50,10.10,10.90,92.30,92.10,92.40,11.30,10.90
3496,5/25/2004 0:00:00,12/30/1899 15:00:00,10.40,10.00,10.90,92.30,92.20,92.60,11.20,11.00
3497,5/25/2004 0:00:00,12/30/1899 16:00:00,10.30,10.00,10.80,92.40,92.20,92.60,11.00,10.90
3498,5/25/2004 0:00:00,12/30/1899 17:00:00,10.30,9.80,10.70,92.30,92.20,92.60,11.10,11.00
3499,5/25/2004 0:00:00,12/30/1899 18:00:00,10.20,9.80,10.70,92.50,92.20,92.60,11.00,11.00
3500,5/25/2004 0:00:00,12/30/1899 19:00:00,10.20,9.70,10.60,92.40,92.40,92.60,10.80,10.90
3501,5/25/2004 0:00:00,12/30/1899 20:00:00,10.10,9.70,10.60,92.30,92.20,92.50,10.80,10.90
3502,5/25/2004 0:00:00,12/30/1899 21:00:00,10.10,9.60,10.70,92.20,92.20,92.50,10.90,11.00
3503,5/25/2004 0:00:00,12/30/1899 22:00:00,10.20,9.80,10.70,92.30,92.20,92.50,10.90,10.90
3504,5/25/2004 0:00:00,12/30/1899 23:00:00,10.10,9.70,10.60,92.30,92.20,92.50,10.80,11.00
3505,5/26/2004 0:00:00,12/30/1899 0:00:00,10.10,9.70,10.60,92.20,92.20,92.40,10.80,11.00
3506,5/26/2004 0:00:00,12/30/1899 1:00:00,10.20,9.70,10.50,92.30,92.20,92.40,10.80,11.00
3507,5/26/2004 0:00:00,12/30/1899 2:00:00,10.20,9.80,10.60,92.40,92.20,92.40,10.80,11.00
3508,5/26/2004 0:00:00,12/30/1899 3:00:00,10.10,9.70,10.70,92.40,92.40,92.50,10.70,11.00
3509,5/26/2004 0:00:00,12/30/1899 4:00:00,10.00,9.70,10.30,92.40,92.20,92.50,10.70,11.00
3510,5/26/2004 0:00:00,12/30/1899 5:00:00,10.00,9.50,10.40,92.50,92.20,92.50,10.80,11.00
3511,5/26/2004 0:00:00,12/30/1899 6:00:00,9.90,9.60,10.50,92.50,92.20,92.50,10.70,11.00
3512,5/26/2004 0:00:00,12/30/1899 7:00:00,9.90,9.50,10.50,92.40,92.20,92.50,10.70,11.00
3513,5/26/2004 0:00:00,12/30/1899 8:00:00,10.10,9.70,10.50,92.40,92.20,92.50,10.80,11.00
3514,5/26/2004 0:00:00,12/30/1899 9:00:00,10.20,9.80,10.50,92.40,92.20,92.50,10.80,11.00
3515,5/26/2004 0:00:00,12/30/1899 10:00:00,10.20,9.80,10.50,92.40,92.20,92.50,10.80,11.00
3516,5/26/2004 0:00:00,12/30/1899 11:00:00,10.20,9.80,10.50,92.40,92.20,92.50,10.80,11.00
3517,5/26/2004 0:00:00,12/30/1899 12:00:00,10.20,9.80,10.50,92.40,92.20,92.50,10.90,11.00
3518,5/26/2004 0:00:00,12/30/1899 13:00:00,10.20,9.70,10.70,92.40,92.20,92.50,10.90,11.00
3519,5/26/2004 0:00:00,12/30/1899 14:00:00,10.20,9.80,10.50,92.40,92.20,92.50,10.90,11.00
3520,5/26/2004 0:00:00,12/30/1899 15:00:00,10.20,9.70,11.40,92.40,92.20,92.50,10.90,11.00
3521,5/26/2004 0:00:00,12/30/1899 16:00:00,10.20,9.90,10.50,92.50,92.20,92.50,10.90,10.90
3522,5/26/2004 0:00:00,12/30/1899 17:00:00,10.10,9.70,10.50,92.50,92.40,92.70,10.80,10.90
3523,5/26/2004 0:00:00,12/30/1899 18:00:00,10.00,9.60,10.30,92.50,92.40,92.70,10.80,11.00
3524,5/26/2004 0:00:00,12/30/1899 19:00:00,10.00,9.70,10.50,92.50,92.20,92.70,10.70,10.90
3525,5/26/2004 0:00:00,12/30/1899 20:00:00,10.00,9.60,10.40,92.40,92.20,92.50,10.80,11.00
3526,5/26/2004 0:00:00,12/30/1899 21:00:00,10.00,9.70,10.40,92.40,92.20,92.70,10.80,10.90
3527,5/26/2004 0:00:00,12/30/1899 22:00:00,9.90,9.60,10.20,92.40,92.20,92.70,10.70,11.00
3528,5/26/2004 0:00:00,12/30/1899 23:00:00,9.90,9.60,10.50,92.40,92.20,92.50,10.70,11.00
3529,5/27/2004 0:00:00,12/30/1899 0:00:00,9.90,9.60,10.20,92.40,92.20,92.50,10.70,10.90
3530,5/27/2004 0:00:00,12/30/1899 1:00:00,9.90,9.50,10.50,92.30,92.20,92.40,10.70,11.00
3531,5/27/2004 0:00:00,12/30/1899 2:00:00,9.90,9.50,10.20,92.40,92.10,92.40,10.70,11.00
3532,5/27/2004 0:00:00,12/30/1899 3:00:00,9.70,9.40,10.20,92.30,92.10,92.40,10.60,10.90
3533,5/27/2004 0:00:00,12/30/1899 4:00:00,9.60,9.20,9.90,92.10,92.10,92.40,10.60,11.00
3534,5/27/2004 0:00:00,12/30/1899 5:00:00,9.60,9.30,10.00,92.10,91.90,92.20,10.60,11.00
3535,5/27/2004 0:00:00,12/30/1899 6:00:00,9.60,9.30,10.00,92.10,91.70,92.10,10.60,11.00
3536,5/27/2004 0:00:00,12/30/1899 7:00:00,9.70,9.40,10.00,92.00,91.70,92.10,10.70,11.10
3537,5/27/2004 0:00:00,12/30/1899 8:00:00,9.80,9.50,10.10,91.90,91.70,92.10,10.70,11.10
3538,5/27/2004 0:00:00,12/30/1899 9:00:00,9.80,9.50,10.30,91.90,91.60,91.90,10.70,10.90
3539,5/27/2004 0:00:00,12/30/1899 10:00:00,9.90,9.50,10.30,91.90,91.60,91.90,10.80,10.90
3540,5/27/2004 0:00:00,12/30/1899 11:00:00,10.00,9.70,10.30,91.90,91.80,91.90,10.90,10.70
3541,5/27/2004 0:00:00,12/30/1899 12:00:00,10.00,9.60,10.40,91.90,91.90,91.90,10.90,10.70
3542,5/27/2004 0:00:00,12/30/1899 13:00:00,10.00,9.70,10.40,91.90,91.90,92.10,11.00,10.70
3543,5/27/2004 0:00:00,12/30/1899 14:00:00,10.00,9.60,10.40,91.90,91.90,92.20,10.80,10.70
3544,5/27/2004 0:00:00,12/30/1899 15:00:00,9.80,9.50,10.30,92.00,91.90,92.20,10.70,10.60
3545,5/27/2004 0:00:00,12/30/1899 16:00:00,9.80,9.50,10.10,92.10,91.90,92.20,10.80,10.60
3546,5/27/2004 0:00:00,12/30/1899 17:00:00,9.90,9.50,10.50,92.10,91.90,92.20,10.90,10.70
3547,5/27/2004 0:00:00,12/30/1899 18:00:00,10.00,9.70,10.30,92.10,92.10,92.20,10.80,10.60
3548,5/27/2004 0:00:00,12/30/1899 19:00:00,10.10,9.70,10.40,92.10,92.10,92.20,10.90,10.70
3549,5/27/2004 0:00:00,12/30/1899 20:00:00,10.10,9.70,10.40,92.10,92.10,92.20,10.80,10.70
3550,5/27/2004 0:00:00,12/30/1899 21:00:00,9.90,9.60,10.30,92.10,92.10,92.20,10.70,10.70
3551,5/27/2004 0:00:00,12/30/1899 22:00:00,9.90,5.60,15.50,92.10,91.90,92.20,10.70,10.70
3552,5/27/2004 0:00:00,12/30/1899 23:00:00,10.00,9.20,10.60,92.10,91.90,92.10,11.00,10.90
3553,5/28/2004 0:00:00,12/30/1899 0:00:00,10.30,9.60,10.80,92.00,91.90,92.20,11.00,10.90
3554,5/28/2004 0:00:00,12/30/1899 1:00:00,10.00,9.20,10.50,92.00,91.90,92.20,10.90,10.70
3555,5/28/2004 0:00:00,12/30/1899 2:00:00,9.80,9.30,10.50,92.00,91.90,92.10,10.80,10.70
3556,5/28/2004 0:00:00,12/30/1899 3:00:00,9.90,9.40,10.50,92.10,91.90,92.20,10.80,10.70
3557,5/28/2004 0:00:00,12/30/1899 4:00:00,9.70,9.20,10.20,92.10,91.90,92.10,10.70,10.70
3558,5/28/2004 0:00:00,12/30/1899 5:00:00,9.60,9.00,10.10,92.00,91.90,92.20,10.60,10.70
3559,5/28/2004 0:00:00,12/30/1899 6:00:00,9.50,9.00,10.00,91.80,91.60,92.00,10.60,10.70
3560,5/28/2004 0:00:00,12/30/1899 7:00:00,9.50,9.10,9.90,91.70,91.60,91.90,10.60,10.70
3561,5/28/2004 0:00:00,12/30/1899 8:00:00,9.60,9.10,10.00,91.70,91.60,91.90,10.60,10.70
3562,5/28/2004 0:00:00,12/30/1899 9:00:00,9.60,9.20,10.00,91.70,91.60,91.90,10.60,10.70
3563,5/28/2004 0:00:00,12/30/1899 10:00:00,9.80,9.50,10.20,91.80,91.70,92.00,10.70,10.70
3564,5/28/2004 0:00:00,12/30/1899 11:00:00,9.90,9.50,10.30,92.00,91.70,92.00,10.70,10.70
3565,5/28/2004 0:00:00,12/30/1899 12:00:00,9.80,9.20,10.10,92.00,91.70,92.20,10.60,10.70
3566,5/28/2004 0:00:00,12/30/1899 13:00:00,9.90,8.70,10.20,92.00,91.90,92.20,10.60,10.70
3567,5/28/2004 0:00:00,12/30/1899 14:00:00,9.80,9.50,10.20,92.00,91.90,92.20,10.70,10.70
3568,5/28/2004 0:00:00,12/30/1899 15:00:00,10.00,9.70,10.30,92.20,91.90,92.20,10.70,10.70
3569,5/28/2004 0:00:00,12/30/1899 16:00:00,10.10,9.20,11.40,92.20,92.00,92.20,10.70,10.70
3570,5/28/2004 0:00:00,12/30/1899 17:00:00,10.00,9.70,10.50,92.20,92.00,92.30,10.70,10.70
3571,5/28/2004 0:00:00,12/30/1899 18:00:00,10.00,9.70,10.50,92.20,92.00,92.30,10.70,10.70
3572,5/28/2004 0:00:00,12/30/1899 19:00:00,10.00,9.20,11.10,92.20,92.00,92.30,10.70,10.70
3573,5/28/2004 0:00:00,12/30/1899 20:00:00,9.80,9.40,10.20,92.20,92.00,92.30,10.60,10.70
3574,5/28/2004 0:00:00,12/30/1899 21:00:00,9.80,9.50,10.80,92.20,92.00,92.20,10.70,10.70
3575,5/28/2004 0:00:00,12/30/1899 22:00:00,10.00,9.70,10.20,92.20,92.00,92.30,10.80,10.70
3576,5/28/2004 0:00:00,12/30/1899 23:00:00,10.00,9.70,10.70,92.20,92.20,92.30,10.80,10.70
3577,5/29/2004 0:00:00,12/30/1899 0:00:00,10.00,9.70,10.30,92.20,92.20,92.30,10.90,10.70
3578,5/29/2004 0:00:00,12/30/1899 1:00:00,10.10,9.80,10.30,92.20,92.20,92.30,10.90,10.70
3579,5/29/2004 0:00:00,12/30/1899 2:00:00,10.10,9.90,10.40,92.20,92.20,92.30,10.90,10.70
3580,5/29/2004 0:00:00,12/30/1899 3:00:00,10.10,9.90,10.30,92.20,92.20,92.50,10.90,10.70
3581,5/29/2004 0:00:00,12/30/1899 4:00:00,10.10,9.80,10.40,92.20,92.20,92.50,10.90,10.70
3582,5/29/2004 0:00:00,12/30/1899 5:00:00,10.10,9.50,10.70,92.20,92.20,92.30,10.90,10.70
3583,5/29/2004 0:00:00,12/30/1899 6:00:00,10.10,10.00,10.40,92.20,92.20,92.30,10.90,10.70
3584,5/29/2004 0:00:00,12/30/1899 7:00:00,10.10,9.90,10.30,92.20,92.00,92.30,10.90,10.70
3585,5/29/2004 0:00:00,12/30/1899 8:00:00,10.20,9.90,10.40,92.10,92.00,92.30,10.90,10.70
3586,5/29/2004 0:00:00,12/30/1899 9:00:00,10.30,10.00,10.50,92.10,92.00,92.20,11.00,10.70
3587,5/29/2004 0:00:00,12/30/1899 10:00:00,10.30,10.10,10.70,92.20,91.90,92.20,10.90,11.00
3588,5/29/2004 0:00:00,12/30/1899 11:00:00,10.30,10.10,10.50,92.10,92.00,92.20,11.00,11.00
3589,5/29/2004 0:00:00,12/30/1899 12:00:00,10.40,10.10,10.70,92.20,92.00,92.40,10.90,11.00
3590,5/29/2004 0:00:00,12/30/1899 13:00:00,10.40,10.00,10.80,92.10,91.90,92.40,11.20,11.20
3591,5/29/2004 0:00:00,12/30/1899 14:00:00,10.70,10.00,13.20,92.30,92.00,92.50,11.30,11.20
3592,5/29/2004 0:00:00,12/30/1899 15:00:00,10.90,10.40,19.70,92.60,92.20,93.20,11.60,11.20
3593,5/29/2004 0:00:00,12/30/1899 16:00:00,10.80,10.60,11.00,93.10,92.90,93.40,11.40,11.20
3594,5/29/2004 0:00:00,12/30/1899 17:00:00,10.70,10.50,10.90,93.00,93.00,93.20,11.50,11.20
3595,5/29/2004 0:00:00,12/30/1899 18:00:00,10.80,10.60,11.00,93.00,93.00,93.20,11.50,11.20
3596,5/29/2004 0:00:00,12/30/1899 19:00:00,10.70,10.60,10.90,93.00,93.00,93.20,11.50,11.20
3597,5/29/2004 0:00:00,12/30/1899 20:00:00,10.70,10.00,11.10,93.00,92.90,93.20,11.40,11.20
3598,5/29/2004 0:00:00,12/30/1899 21:00:00,10.50,10.30,10.70,92.90,92.70,93.00,11.20,11.20
3599,5/29/2004 0:00:00,12/30/1899 22:00:00,10.30,10.20,10.40,92.80,92.60,93.00,11.20,11.20
3600,5/29/2004 0:00:00,12/30/1899 23:00:00,10.40,9.70,10.60,92.70,92.60,92.90,11.20,11.00
3601,5/30/2004 0:00:00,12/30/1899 0:00:00,10.40,10.20,10.50,92.70,92.60,92.90,11.20,11.00
3602,5/30/2004 0:00:00,12/30/1899 1:00:00,10.40,10.20,10.50,92.70,92.60,92.90,11.10,11.00
3603,5/30/2004 0:00:00,12/30/1899 2:00:00,10.30,10.10,10.60,92.60,92.60,92.70,11.00,11.00
3604,5/30/2004 0:00:00,12/30/1899 3:00:00,10.30,10.10,10.50,92.60,92.40,92.70,11.00,11.00
3605,5/30/2004 0:00:00,12/30/1899 4:00:00,10.30,10.10,10.70,92.50,92.40,92.70,11.00,11.00
3606,5/30/2004 0:00:00,12/30/1899 5:00:00,10.40,10.20,10.70,92.60,92.40,92.60,11.00,11.00
3607,5/30/2004 0:00:00,12/30/1899 6:00:00,10.40,10.20,10.70,92.60,92.40,92.70,11.00,11.00
3608,5/30/2004 0:00:00,12/30/1899 7:00:00,10.50,10.30,10.70,92.50,92.30,92.60,11.00,11.00
3609,5/30/2004 0:00:00,12/30/1899 8:00:00,10.50,10.20,10.70,92.40,92.30,92.60,11.00,11.00
3610,5/30/2004 0:00:00,12/30/1899 9:00:00,10.50,10.20,11.10,92.40,92.30,92.60,11.00,11.00
3611,5/30/2004 0:00:00,12/30/1899 10:00:00,10.60,10.40,11.00,92.40,92.30,92.60,11.20,11.20
3612,5/30/2004 0:00:00,12/30/1899 11:00:00,10.70,10.40,10.90,92.50,92.40,92.60,11.10,11.20
3613,5/30/2004 0:00:00,12/30/1899 12:00:00,10.70,10.40,10.90,92.50,92.30,92.60,11.30,11.20
3614,5/30/2004 0:00:00,12/30/1899 13:00:00,10.70,10.40,10.90,92.50,92.40,92.70,11.20,11.20
3615,5/30/2004 0:00:00,12/30/1899 14:00:00,10.70,10.40,10.90,92.50,92.40,92.70,11.20,11.20
3616,5/30/2004 0:00:00,12/30/1899 15:00:00,10.70,10.40,11.00,92.50,92.40,92.70,11.10,11.00
3617,5/30/2004 0:00:00,12/30/1899 16:00:00,10.60,10.30,11.30,92.40,92.40,92.60,11.20,11.00
3618,5/30/2004 0:00:00,12/30/1899 17:00:00,10.60,10.30,10.70,92.50,92.40,92.70,11.20,11.00
3619,5/30/2004 0:00:00,12/30/1899 18:00:00,10.60,10.30,10.90,92.60,92.40,92.60,11.20,11.00
3620,5/30/2004 0:00:00,12/30/1899 19:00:00,10.60,10.30,10.90,92.60,92.60,92.70,11.10,11.20
3621,5/30/2004 0:00:00,12/30/1899 20:00:00,10.40,10.20,10.60,92.60,92.40,92.70,11.10,11.00
3622,5/30/2004 0:00:00,12/30/1899 21:00:00,10.40,10.20,10.50,92.60,92.40,92.70,11.00,11.00
3623,5/30/2004 0:00:00,12/30/1899 22:00:00,10.30,10.00,10.50,92.50,92.40,92.70,10.90,11.00
3624,5/30/2004 0:00:00,12/30/1899 23:00:00,10.20,10.00,10.40,92.40,92.30,92.60,10.90,11.00
3625,5/31/2004 0:00:00,12/30/1899 0:00:00,10.20,10.00,10.40,92.40,92.30,92.60,11.00,11.00
3626,5/31/2004 0:00:00,12/30/1899 1:00:00,10.30,10.10,10.40,92.40,92.30,92.40,11.00,11.00
3627,5/31/2004 0:00:00,12/30/1899 2:00:00,10.30,10.10,10.60,92.40,92.30,92.40,11.00,11.00
3628,5/31/2004 0:00:00,12/30/1899 3:00:00,10.30,10.10,10.50,92.40,92.30,92.40,11.00,11.00
3629,5/31/2004 0:00:00,12/30/1899 4:00:00,10.30,10.10,10.50,92.30,92.30,92.40,10.90,11.00
3630,5/31/2004 0:00:00,12/30/1899 5:00:00,10.30,10.20,10.40,92.30,92.30,92.40,11.00,11.00
3631,5/31/2004 0:00:00,12/30/1899 6:00:00,10.30,10.00,10.40,92.30,92.10,92.40,10.90,11.00
3632,5/31/2004 0:00:00,12/30/1899 7:00:00,10.30,10.20,10.40,92.30,92.10,92.30,10.90,11.00
3633,5/31/2004 0:00:00,12/30/1899 8:00:00,10.30,10.20,10.60,92.20,92.10,92.30,10.90,11.00
3634,5/31/2004 0:00:00,12/30/1899 9:00:00,10.50,10.20,10.80,92.20,92.10,92.30,11.00,11.20
3635,5/31/2004 0:00:00,12/30/1899 10:00:00,10.70,10.40,11.00,92.20,92.10,92.40,11.20,11.20
3636,5/31/2004 0:00:00,12/30/1899 11:00:00,10.90,10.60,11.10,92.40,92.10,92.40,11.40,11.20
3637,5/31/2004 0:00:00,12/30/1899 12:00:00,11.00,10.70,11.30,92.50,92.30,92.60,11.30,11.20
3638,5/31/2004 0:00:00,12/30/1899 13:00:00,11.10,10.70,11.40,92.60,92.40,92.70,11.30,11.20
3639,5/31/2004 0:00:00,12/30/1899 14:00:00,11.10,10.70,11.40,92.70,92.60,92.90,11.30,11.20
3640,5/31/2004 0:00:00,12/30/1899 15:00:00,11.10,10.70,17.10,92.90,92.70,93.20,11.40,11.20
3641,5/31/2004 0:00:00,12/30/1899 16:00:00,11.10,11.00,11.20,93.10,92.90,93.40,11.50,11.30
3642,5/31/2004 0:00:00,12/30/1899 17:00:00,11.10,10.90,11.40,93.10,92.90,93.20,11.50,11.20
3643,5/31/2004 0:00:00,12/30/1899 18:00:00,11.00,9.90,11.20,93.20,93.10,93.40,11.50,11.20
3644,5/31/2004 0:00:00,12/30/1899 19:00:00,10.80,10.60,11.10,93.20,93.10,93.20,11.30,11.20
3645,5/31/2004 0:00:00,12/30/1899 20:00:00,10.70,10.40,10.90,93.10,92.90,93.20,11.30,11.20
3646,5/31/2004 0:00:00,12/30/1899 21:00:00,10.40,10.20,10.90,93.10,92.90,93.20,11.20,11.20
3647,5/31/2004 0:00:00,12/30/1899 22:00:00,10.40,10.20,10.70,93.10,92.90,93.20,11.20,11.20
3648,5/31/2004 0:00:00,12/30/1899 23:00:00,10.40,9.90,10.80,92.90,92.90,93.10,11.10,11.20
3649,6/1/2004 0:00:00,12/30/1899 0:00:00,10.40,10.20,10.80,92.90,92.70,93.10,11.00,11.00
3650,6/1/2004 0:00:00,12/30/1899 1:00:00,10.40,10.20,10.60,92.80,92.70,93.10,11.00,11.00
3651,6/1/2004 0:00:00,12/30/1899 2:00:00,10.30,10.20,10.50,92.70,92.70,93.10,10.90,11.00
3652,6/1/2004 0:00:00,12/30/1899 3:00:00,10.30,10.10,10.50,92.70,92.60,92.90,10.90,11.00
3653,6/1/2004 0:00:00,12/30/1899 4:00:00,10.20,10.00,10.40,92.60,92.60,92.90,10.80,11.00
3654,6/1/2004 0:00:00,12/30/1899 5:00:00,10.20,10.00,10.30,92.50,92.40,92.70,10.70,11.00
3655,6/1/2004 0:00:00,12/30/1899 6:00:00,10.20,10.00,10.60,92.40,92.40,92.60,10.80,11.00
3656,6/1/2004 0:00:00,12/30/1899 7:00:00,10.30,10.00,10.50,92.40,92.30,92.40,10.80,11.00
3657,6/1/2004 0:00:00,12/30/1899 8:00:00,10.40,10.20,10.60,92.40,92.30,92.60,10.90,11.00
3658,6/1/2004 0:00:00,12/30/1899 9:00:00,10.50,9.70,10.90,92.40,92.30,92.60,10.90,11.20
3659,6/1/2004 0:00:00,12/30/1899 10:00:00,10.50,9.70,10.70,92.40,92.30,92.60,11.00,11.20
3660,6/1/2004 0:00:00,12/30/1899 11:00:00,10.60,10.20,10.80,92.50,92.30,92.60,11.10,11.20
3661,6/1/2004 0:00:00,12/30/1899 12:00:00,10.80,10.40,11.00,92.50,92.40,92.60,11.00,11.20
3662,6/1/2004 0:00:00,12/30/1899 13:00:00,10.90,10.50,11.30,92.50,92.40,92.70,11.20,11.20
3663,6/1/2004 0:00:00,12/30/1899 14:00:00,10.80,10.50,11.20,92.60,92.40,92.70,11.10,11.20
3664,6/1/2004 0:00:00,12/30/1899 15:00:00,10.90,10.40,11.50,92.50,92.40,92.70,11.20,11.20
3665,6/1/2004 0:00:00,12/30/1899 16:00:00,11.00,10.60,11.40,92.60,92.40,92.70,11.20,11.20
3666,6/1/2004 0:00:00,12/30/1899 17:00:00,11.00,10.70,11.30,92.60,92.40,92.70,11.20,11.20
3667,6/1/2004 0:00:00,12/30/1899 18:00:00,11.20,10.70,11.40,92.70,92.40,92.70,11.10,11.20
3668,6/1/2004 0:00:00,12/30/1899 19:00:00,11.10,10.90,11.40,92.60,92.40,92.70,10.90,11.20
3669,6/1/2004 0:00:00,12/30/1899 20:00:00,10.50,10.20,11.20,92.60,92.40,92.60,10.90,11.20
3670,6/1/2004 0:00:00,12/30/1899 21:00:00,10.40,10.20,10.50,92.60,92.40,92.60,10.90,11.20
3671,6/1/2004 0:00:00,12/30/1899 22:00:00,10.20,10.00,10.50,92.50,92.30,92.60,10.80,11.00
3672,6/1/2004 0:00:00,12/30/1899 23:00:00,10.20,10.00,10.30,92.30,92.30,92.60,10.80,11.00
3673,6/2/2004 0:00:00,12/30/1899 0:00:00,10.20,10.00,10.40,92.30,92.10,92.40,10.90,11.00
3674,6/2/2004 0:00:00,12/30/1899 1:00:00,10.20,10.10,10.40,92.40,92.10,92.40,10.90,11.00
3675,6/2/2004 0:00:00,12/30/1899 2:00:00,10.20,10.00,10.50,92.30,92.10,92.40,10.80,11.00
3676,6/2/2004 0:00:00,12/30/1899 3:00:00,10.20,10.10,10.40,92.30,92.10,92.40,10.80,11.00
3677,6/2/2004 0:00:00,12/30/1899 4:00:00,10.20,10.10,10.40,92.30,92.10,92.40,10.80,11.00
3678,6/2/2004 0:00:00,12/30/1899 5:00:00,10.20,10.00,10.30,92.20,92.10,92.40,10.90,11.00
3679,6/2/2004 0:00:00,12/30/1899 6:00:00,10.20,10.10,10.50,92.10,92.10,92.30,10.90,11.00
3680,6/2/2004 0:00:00,12/30/1899 7:00:00,10.30,10.10,10.50,92.10,92.00,92.30,10.90,11.00
3681,6/2/2004 0:00:00,12/30/1899 8:00:00,10.40,10.20,10.50,92.20,92.00,92.30,10.90,11.20
3682,6/2/2004 0:00:00,12/30/1899 9:00:00,10.40,10.30,10.80,92.30,92.00,92.30,11.00,11.20
3683,6/2/2004 0:00:00,12/30/1899 10:00:00,10.60,10.20,11.00,92.30,71.40,92.30,11.00,11.20
3684,6/2/2004 0:00:00,12/30/1899 11:00:00,10.80,10.60,10.90,92.30,92.10,92.40,11.00,11.20
3685,6/2/2004 0:00:00,12/30/1899 12:00:00,10.90,10.70,11.20,92.30,92.30,92.40,11.10,11.20
3686,6/2/2004 0:00:00,12/30/1899 13:00:00,11.20,10.80,11.90,92.30,92.30,92.60,11.10,11.20
3687,6/2/2004 0:00:00,12/30/1899 14:00:00,11.20,10.80,11.40,92.30,92.30,92.60,11.00,11.20
3688,6/2/2004 0:00:00,12/30/1899 15:00:00,11.30,10.80,11.70,92.30,92.30,92.40,11.10,11.20
3689,6/2/2004 0:00:00,12/30/1899 16:00:00,11.50,11.20,11.90,92.30,91.50,92.60,11.00,11.20
3690,6/2/2004 0:00:00,12/30/1899 17:00:00,11.50,10.60,11.80,92.30,92.30,92.40,11.00,11.20
3691,6/2/2004 0:00:00,12/30/1899 18:00:00,11.70,11.20,11.90,92.40,92.30,92.40,11.00,11.20
3692,6/2/2004 0:00:00,12/30/1899 19:00:00,11.70,11.50,11.90,92.40,92.30,92.40,10.90,11.20
3693,6/2/2004 0:00:00,12/30/1899 20:00:00,10.70,10.20,11.70,92.40,92.10,92.40,10.90,11.20
3694,6/2/2004 0:00:00,12/30/1899 21:00:00,10.30,10.10,10.80,92.30,92.10,92.40,10.90,11.20
3695,6/2/2004 0:00:00,12/30/1899 22:00:00,10.10,10.00,10.40,92.30,92.00,92.40,10.90,11.00
3696,6/2/2004 0:00:00,12/30/1899 23:00:00,9.80,6.20,10.20,92.20,92.00,92.30,10.90,11.00
3697,6/3/2004 0:00:00,12/30/1899 0:00:00,9.60,6.40,21.20,92.10,92.00,92.30,10.90,11.00
3698,6/3/2004 0:00:00,12/30/1899 1:00:00,10.40,10.10,10.60,92.00,92.00,92.30,10.80,11.00
3699,6/3/2004 0:00:00,12/30/1899 2:00:00,10.30,10.10,10.60,92.00,92.00,92.30,10.80,11.00
3700,6/3/2004 0:00:00,12/30/1899 3:00:00,10.40,10.10,10.60,92.00,92.00,92.30,10.80,11.00
3701,6/3/2004 0:00:00,12/30/1899 4:00:00,10.40,10.10,10.60,92.00,92.00,92.30,10.90,11.00
3702,6/3/2004 0:00:00,12/30/1899 5:00:00,10.40,10.20,10.70,92.10,92.00,92.30,10.90,11.00
3703,6/3/2004 0:00:00,12/30/1899 6:00:00,10.30,10.10,10.60,92.00,91.80,92.10,10.90,11.00
3704,6/3/2004 0:00:00,12/30/1899 7:00:00,10.30,10.00,10.60,92.00,91.80,92.10,10.80,11.00
3705,6/3/2004 0:00:00,12/30/1899 8:00:00,10.30,9.90,10.70,92.00,91.80,92.10,10.80,11.20
3706,6/3/2004 0:00:00,12/30/1899 9:00:00,10.20,9.70,10.70,92.00,91.80,92.10,10.80,11.10
3707,6/3/2004 0:00:00,12/30/1899 10:00:00,10.20,9.10,11.10,92.00,91.80,92.10,10.80,11.10
3708,6/3/2004 0:00:00,12/30/1899 11:00:00,10.20,9.30,11.20,92.00,92.00,92.10,10.90,11.10
3709,6/3/2004 0:00:00,12/30/1899 12:00:00,10.30,9.40,11.00,92.10,92.00,92.10,11.00,11.00
3710,6/3/2004 0:00:00,12/30/1899 13:00:00,10.30,9.50,11.00,92.10,92.00,92.30,11.00,11.00
3711,6/3/2004 0:00:00,12/30/1899 14:00:00,10.40,9.60,11.20,92.10,92.10,92.30,11.10,11.00
3712,6/3/2004 0:00:00,12/30/1899 15:00:00,10.40,9.60,11.20,92.20,92.00,92.30,10.90,11.00
3713,6/3/2004 0:00:00,12/30/1899 16:00:00,10.40,9.60,11.00,92.20,92.00,92.30,10.90,11.00
3714,6/3/2004 0:00:00,12/30/1899 17:00:00,10.30,9.50,11.00,92.20,92.00,92.30,10.90,11.00
3715,6/3/2004 0:00:00,12/30/1899 18:00:00,10.40,8.10,13.60,92.20,92.10,92.40,10.80,11.00
3716,6/3/2004 0:00:00,12/30/1899 19:00:00,10.30,9.70,10.80,92.10,92.00,92.30,10.80,11.00
3717,6/3/2004 0:00:00,12/30/1899 20:00:00,10.40,9.70,10.80,92.00,91.80,92.30,10.80,11.00
3718,6/3/2004 0:00:00,12/30/1899 21:00:00,10.40,10.00,10.90,92.20,92.00,92.30,10.90,11.00
3719,6/3/2004 0:00:00,12/30/1899 22:00:00,10.40,10.00,10.80,92.10,91.80,92.30,10.80,11.00
3720,6/3/2004 0:00:00,12/30/1899 23:00:00,10.30,9.70,10.70,91.80,91.70,92.10,10.70,11.00
3721,6/4/2004 0:00:00,12/30/1899 0:00:00,10.30,9.70,10.80,91.90,91.70,92.10,10.80,11.00
3722,6/4/2004 0:00:00,12/30/1899 1:00:00,10.20,9.60,10.80,92.00,91.80,92.10,10.70,11.00
3723,6/4/2004 0:00:00,12/30/1899 2:00:00,10.30,9.70,10.70,92.00,92.00,92.10,10.60,10.80
3724,6/4/2004 0:00:00,12/30/1899 3:00:00,10.10,9.50,10.60,91.90,91.80,92.10,10.70,10.80
3725,6/4/2004 0:00:00,12/30/1899 4:00:00,10.40,9.80,11.00,92.00,91.80,92.10,10.80,10.80
3726,6/4/2004 0:00:00,12/30/1899 5:00:00,10.30,9.70,10.70,92.00,92.00,92.10,10.70,10.80
3727,6/4/2004 0:00:00,12/30/1899 6:00:00,10.10,9.60,10.50,92.00,91.80,92.10,10.70,10.80
3728,6/4/2004 0:00:00,12/30/1899 7:00:00,10.30,9.80,10.70,92.00,91.80,92.00,10.70,10.80
3729,6/4/2004 0:00:00,12/30/1899 8:00:00,10.40,9.80,10.70,91.90,91.70,92.00,10.90,10.80
3730,6/4/2004 0:00:00,12/30/1899 9:00:00,10.40,9.90,10.80,91.90,91.80,92.10,10.90,11.00
3731,6/4/2004 0:00:00,12/30/1899 10:00:00,10.50,10.00,10.90,91.90,91.70,92.10,10.90,11.00
3732,6/4/2004 0:00:00,12/30/1899 11:00:00,10.30,9.70,10.70,91.90,91.70,92.10,10.90,11.00
3733,6/4/2004 0:00:00,12/30/1899 12:00:00,10.30,9.70,10.80,92.00,91.80,92.10,10.90,11.00
3734,6/4/2004 0:00:00,12/30/1899 13:00:00,10.40,9.70,10.90,92.10,91.80,92.10,11.00,11.00
3735,6/4/2004 0:00:00,12/30/1899 14:00:00,10.40,9.80,10.70,92.10,92.00,92.10,10.90,11.00
3736,6/4/2004 0:00:00,12/30/1899 15:00:00,10.40,9.80,10.70,92.10,91.80,92.10,10.90,11.00
3737,6/4/2004 0:00:00,12/30/1899 16:00:00,10.40,9.90,10.80,92.10,91.80,92.10,10.90,11.00
3738,6/4/2004 0:00:00,12/30/1899 17:00:00,10.30,9.90,10.70,92.10,92.00,92.10,11.00,11.00
3739,6/4/2004 0:00:00,12/30/1899 18:00:00,10.50,10.00,10.90,92.10,92.00,92.10,10.90,11.00
3740,6/4/2004 0:00:00,12/30/1899 19:00:00,10.40,10.00,10.70,92.10,92.00,92.30,11.00,11.00
3741,6/4/2004 0:00:00,12/30/1899 20:00:00,10.30,9.90,10.90,92.10,91.80,92.10,10.80,11.00
3742,6/4/2004 0:00:00,12/30/1899 21:00:00,10.30,10.00,11.00,92.10,91.80,92.10,10.90,11.00
3743,6/4/2004 0:00:00,12/30/1899 22:00:00,10.30,9.90,10.60,92.00,91.80,92.10,10.90,11.00
3744,6/4/2004 0:00:00,12/30/1899 23:00:00,10.30,9.90,10.60,91.90,91.80,92.10,10.80,10.80
3745,6/5/2004 0:00:00,12/30/1899 0:00:00,10.30,9.90,10.80,91.90,91.80,92.10,10.90,10.80
3746,6/5/2004 0:00:00,12/30/1899 1:00:00,10.40,10.00,10.70,91.90,91.80,92.10,10.90,10.80
3747,6/5/2004 0:00:00,12/30/1899 2:00:00,10.40,10.00,10.70,92.00,91.80,92.10,10.80,10.80
3748,6/5/2004 0:00:00,12/30/1899 3:00:00,10.30,9.90,10.70,92.00,91.80,92.10,10.80,10.80
3749,6/5/2004 0:00:00,12/30/1899 4:00:00,10.30,9.90,10.60,92.00,92.00,92.10,10.90,10.80
3750,6/5/2004 0:00:00,12/30/1899 5:00:00,10.30,10.00,10.70,92.00,92.00,92.30,10.90,10.80
3751,6/5/2004 0:00:00,12/30/1899 6:00:00,10.30,10.00,10.70,92.10,92.00,92.30,10.90,10.80
3752,6/5/2004 0:00:00,12/30/1899 7:00:00,10.30,10.00,10.70,92.00,92.00,92.30,10.80,10.80
3753,6/5/2004 0:00:00,12/30/1899 8:00:00,10.40,10.00,10.70,92.00,92.00,92.30,10.80,11.00
3754,6/5/2004 0:00:00,12/30/1899 9:00:00,10.40,10.00,10.70,92.10,92.00,92.30,10.90,11.00
3755,6/5/2004 0:00:00,12/30/1899 10:00:00,10.40,10.00,10.70,92.20,92.00,92.30,10.90,11.00
3756,6/5/2004 0:00:00,12/30/1899 11:00:00,10.40,10.10,10.70,92.30,92.10,92.40,11.10,11.10
3757,6/5/2004 0:00:00,12/30/1899 12:00:00,10.50,10.20,10.70,92.40,92.30,92.40,11.10,11.10
3758,6/5/2004 0:00:00,12/30/1899 13:00:00,10.50,10.10,11.10,92.40,92.30,92.60,11.10,11.00
3759,6/5/2004 0:00:00,12/30/1899 14:00:00,10.40,10.10,10.70,92.50,92.40,92.70,11.10,11.10
3760,6/5/2004 0:00:00,12/30/1899 15:00:00,10.40,10.10,10.70,92.60,92.40,92.70,11.20,11.00
3761,6/5/2004 0:00:00,12/30/1899 16:00:00,10.50,10.20,10.70,92.60,92.60,92.90,11.10,11.10
3762,6/5/2004 0:00:00,12/30/1899 17:00:00,10.50,10.10,10.80,92.70,92.60,92.90,11.10,11.00
3763,6/5/2004 0:00:00,12/30/1899 18:00:00,10.40,10.10,10.90,92.80,92.70,93.10,11.00,11.00
3764,6/5/2004 0:00:00,12/30/1899 19:00:00,10.40,10.10,10.70,92.90,92.90,93.10,11.00,11.00
3765,6/5/2004 0:00:00,12/30/1899 20:00:00,10.40,10.10,16.70,93.00,92.90,93.00,10.90,11.00
3766,6/5/2004 0:00:00,12/30/1899 21:00:00,10.20,10.10,10.40,93.00,92.90,93.00,10.90,11.00
3767,6/5/2004 0:00:00,12/30/1899 22:00:00,10.20,10.00,10.30,93.00,92.70,93.00,10.80,10.80
3768,6/5/2004 0:00:00,12/30/1899 23:00:00,10.20,10.00,10.30,93.00,92.90,93.00,10.80,11.00
3769,6/6/2004 0:00:00,12/30/1899 0:00:00,10.20,10.00,10.40,93.00,92.90,93.20,10.90,10.80
3770,6/6/2004 0:00:00,12/30/1899 1:00:00,10.20,8.50,10.80,93.10,92.90,93.20,10.90,11.00
3771,6/6/2004 0:00:00,12/30/1899 2:00:00,10.30,10.00,10.60,93.20,92.90,93.20,10.90,10.80
3772,6/6/2004 0:00:00,12/30/1899 3:00:00,10.30,10.00,10.50,93.30,93.00,93.30,10.90,10.80
3773,6/6/2004 0:00:00,12/30/1899 4:00:00,10.20,10.00,10.50,93.30,93.00,93.30,10.90,10.80
3774,6/6/2004 0:00:00,12/30/1899 5:00:00,10.20,9.70,10.50,93.30,93.00,93.30,10.90,10.80
3775,6/6/2004 0:00:00,12/30/1899 6:00:00,10.30,9.90,10.60,93.30,93.20,93.30,10.90,10.80
3776,6/6/2004 0:00:00,12/30/1899 7:00:00,10.30,9.80,10.70,93.20,93.00,93.30,10.90,10.80
3777,6/6/2004 0:00:00,12/30/1899 8:00:00,10.30,10.00,10.60,93.20,93.00,93.30,10.90,11.00
3778,6/6/2004 0:00:00,12/30/1899 9:00:00,10.30,10.00,10.60,93.20,92.90,93.30,11.00,11.00
3779,6/6/2004 0:00:00,12/30/1899 10:00:00,10.40,10.00,10.80,93.20,93.00,93.20,11.00,11.00
3780,6/6/2004 0:00:00,12/30/1899 11:00:00,10.40,10.10,10.70,93.20,93.20,93.30,11.00,11.00
3781,6/6/2004 0:00:00,12/30/1899 12:00:00,10.40,10.10,10.70,93.20,93.20,93.30,11.10,11.00
3782,6/6/2004 0:00:00,12/30/1899 13:00:00,10.50,10.20,10.80,93.30,93.20,93.50,11.10,11.00
3783,6/6/2004 0:00:00,12/30/1899 14:00:00,10.50,10.00,12.70,93.30,93.20,93.50,11.00,11.00
3784,6/6/2004 0:00:00,12/30/1899 15:00:00,10.50,10.00,13.00,93.40,93.20,93.70,11.30,11.00
3785,6/6/2004 0:00:00,12/30/1899 16:00:00,10.60,10.20,10.90,93.80,93.50,94.20,11.50,11.10
3786,6/6/2004 0:00:00,12/30/1899 17:00:00,10.60,10.30,10.90,94.20,94.00,94.20,11.40,11.10
3787,6/6/2004 0:00:00,12/30/1899 18:00:00,10.60,10.20,10.90,94.20,94.00,94.20,11.50,11.10
3788,6/6/2004 0:00:00,12/30/1899 19:00:00,10.50,10.20,10.80,94.20,94.00,94.30,11.40,11.10
3789,6/6/2004 0:00:00,12/30/1899 20:00:00,10.30,9.90,10.70,94.20,94.00,94.30,11.30,11.00
3790,6/6/2004 0:00:00,12/30/1899 21:00:00,10.20,9.80,10.40,94.20,94.00,94.30,11.10,11.00
3791,6/6/2004 0:00:00,12/30/1899 22:00:00,10.10,9.70,10.40,94.20,94.00,94.30,11.10,11.00
3792,6/6/2004 0:00:00,12/30/1899 23:00:00,10.10,9.80,10.40,94.20,94.00,94.30,11.20,11.00
3793,6/7/2004 0:00:00,12/30/1899 0:00:00,10.20,9.90,10.40,94.20,94.00,94.30,11.20,11.00
3794,6/7/2004 0:00:00,12/30/1899 1:00:00,10.30,9.90,10.50,94.10,94.00,94.30,11.30,11.00
3795,6/7/2004 0:00:00,12/30/1899 2:00:00,10.20,9.90,10.40,94.10,94.00,94.30,11.20,11.00
3796,6/7/2004 0:00:00,12/30/1899 3:00:00,10.20,9.80,10.40,94.00,93.80,94.20,11.30,11.00
3797,6/7/2004 0:00:00,12/30/1899 4:00:00,10.20,9.90,10.50,93.90,93.80,94.20,11.40,11.00
3798,6/7/2004 0:00:00,12/30/1899 5:00:00,10.30,10.00,11.10,94.10,93.80,94.20,11.50,11.00
3799,6/7/2004 0:00:00,12/30/1899 6:00:00,10.40,10.00,15.80,94.00,94.00,94.20,11.80,11.00
3800,6/7/2004 0:00:00,12/30/1899 7:00:00,10.20,10.10,10.30,94.10,93.90,94.20,11.70,11.00
3801,6/7/2004 0:00:00,12/30/1899 8:00:00,10.20,10.10,10.30,93.90,93.70,94.20,11.80,11.10
3802,6/7/2004 0:00:00,12/30/1899 9:00:00,10.20,10.10,10.30,94.00,93.70,94.20,11.80,11.10
3803,6/7/2004 0:00:00,12/30/1899 10:00:00,10.30,10.10,10.40,94.00,93.90,94.20,11.90,11.90
3804,6/7/2004 0:00:00,12/30/1899 11:00:00,10.40,10.20,10.40,94.00,94.00,94.20,12.00,12.90
3805,6/7/2004 0:00:00,12/30/1899 12:00:00,10.40,10.20,10.60,94.20,94.00,94.30,12.10,15.20
3806,6/7/2004 0:00:00,12/30/1899 13:00:00,10.40,10.20,10.50,94.40,94.20,94.50,12.00,15.20
3807,6/7/2004 0:00:00,12/30/1899 14:00:00,10.30,10.20,10.50,94.50,94.20,94.50,12.00,15.60
3808,6/7/2004 0:00:00,12/30/1899 15:00:00,10.40,10.20,10.50,94.50,94.30,94.50,11.90,15.60
3809,6/7/2004 0:00:00,12/30/1899 16:00:00,10.40,10.30,10.50,94.50,94.30,94.50,12.00,15.60
3810,6/7/2004 0:00:00,12/30/1899 17:00:00,10.40,10.20,10.60,94.50,94.30,94.50,11.80,15.60
3811,6/7/2004 0:00:00,12/30/1899 18:00:00,10.40,10.20,10.50,94.50,94.20,94.50,11.80,15.60
3812,6/7/2004 0:00:00,12/30/1899 19:00:00,10.40,10.20,10.60,94.30,94.30,94.50,11.60,15.60
3813,6/7/2004 0:00:00,12/30/1899 20:00:00,10.20,10.00,10.40,94.40,94.20,94.70,11.70,15.60
3814,6/7/2004 0:00:00,12/30/1899 21:00:00,10.20,10.00,10.40,94.60,94.30,94.80,12.00,15.60
3815,6/7/2004 0:00:00,12/30/1899 22:00:00,10.20,10.00,10.30,94.70,94.50,94.80,11.90,15.50
3816,6/7/2004 0:00:00,12/30/1899 23:00:00,10.10,8.90,10.40,94.80,94.50,94.80,11.80,15.50
3817,6/8/2004 0:00:00,12/30/1899 0:00:00,10.10,9.70,10.40,94.70,94.50,94.80,11.70,15.40
3818,6/8/2004 0:00:00,12/30/1899 1:00:00,10.10,9.80,10.40,94.70,94.70,94.80,11.60,15.50
3819,6/8/2004 0:00:00,12/30/1899 2:00:00,10.00,9.60,10.40,94.60,94.50,94.80,11.50,15.40
3820,6/8/2004 0:00:00,12/30/1899 3:00:00,10.00,9.70,10.30,94.60,94.50,94.80,11.40,15.40
3821,6/8/2004 0:00:00,12/30/1899 4:00:00,10.00,9.70,10.20,94.50,94.30,94.60,11.50,15.40
3822,6/8/2004 0:00:00,12/30/1899 5:00:00,10.00,9.70,10.40,94.50,94.30,94.70,11.70,15.40
3823,6/8/2004 0:00:00,12/30/1899 6:00:00,10.10,9.70,10.40,94.40,94.20,94.70,11.40,15.40
3824,6/8/2004 0:00:00,12/30/1899 7:00:00,9.90,9.70,10.20,94.10,93.90,94.30,11.50,15.40
3825,6/8/2004 0:00:00,12/30/1899 8:00:00,10.10,9.70,10.40,93.90,93.90,94.00,11.60,15.40
3826,6/8/2004 0:00:00,12/30/1899 9:00:00,10.20,10.00,10.70,94.00,93.90,94.20,12.10,15.40
3827,6/8/2004 0:00:00,12/30/1899 10:00:00,10.30,10.10,11.20,94.20,94.00,94.40,12.70,15.10
3828,6/8/2004 0:00:00,12/30/1899 11:00:00,10.40,10.10,16.80,95.00,94.20,95.80,13.20,15.00
3829,6/8/2004 0:00:00,12/30/1899 12:00:00,10.40,10.30,10.60,95.90,95.70,96.20,13.10,15.20
3830,6/8/2004 0:00:00,12/30/1899 13:00:00,10.40,10.30,10.60,96.00,95.80,96.30,13.00,15.40
3831,6/8/2004 0:00:00,12/30/1899 14:00:00,10.40,10.20,16.50,96.10,95.80,96.20,13.00,15.40
3832,6/8/2004 0:00:00,12/30/1899 15:00:00,10.40,10.00,10.70,96.00,95.80,96.20,12.70,15.40
3833,6/8/2004 0:00:00,12/30/1899 16:00:00,10.30,9.80,10.80,96.00,95.70,96.00,12.60,15.40
3834,6/8/2004 0:00:00,12/30/1899 17:00:00,10.40,10.20,10.60,95.90,95.70,96.20,12.70,15.30
3835,6/8/2004 0:00:00,12/30/1899 18:00:00,10.50,10.20,10.80,96.00,95.80,96.20,12.90,15.40
3836,6/8/2004 0:00:00,12/30/1899 19:00:00,10.50,10.20,10.80,96.10,95.80,96.30,13.00,15.40
3837,6/8/2004 0:00:00,12/30/1899 20:00:00,10.20,10.00,10.50,96.00,95.80,96.20,12.80,15.40
3838,6/8/2004 0:00:00,12/30/1899 21:00:00,10.00,9.70,10.30,95.90,95.70,96.20,12.30,15.30
3839,6/8/2004 0:00:00,12/30/1899 22:00:00,9.90,9.10,10.90,95.40,95.00,96.00,12.20,15.20
3840,6/8/2004 0:00:00,12/30/1899 23:00:00,9.90,9.70,10.20,95.30,95.20,95.70,12.70,15.20
3841,6/9/2004 0:00:00,12/30/1899 0:00:00,10.00,9.70,10.80,95.60,95.30,95.80,12.80,15.20
3842,6/9/2004 0:00:00,12/30/1899 1:00:00,10.00,9.80,10.20,95.70,95.50,95.80,12.80,15.30
3843,6/9/2004 0:00:00,12/30/1899 2:00:00,10.00,9.80,10.20,95.70,95.50,95.80,12.80,15.20
3844,6/9/2004 0:00:00,12/30/1899 3:00:00,10.00,9.70,10.20,95.70,95.50,95.80,12.50,15.20
3845,6/9/2004 0:00:00,12/30/1899 4:00:00,9.90,9.60,10.20,95.70,95.50,95.80,12.30,15.20
3846,6/9/2004 0:00:00,12/30/1899 5:00:00,9.80,9.50,10.00,95.40,95.30,95.50,12.50,15.20
3847,6/9/2004 0:00:00,12/30/1899 6:00:00,9.90,9.70,10.20,95.50,95.30,95.70,12.90,15.20
3848,6/9/2004 0:00:00,12/30/1899 7:00:00,10.00,9.50,11.90,95.70,95.50,95.70,12.90,15.20
3849,6/9/2004 0:00:00,12/30/1899 8:00:00,10.00,9.80,10.40,95.60,95.50,95.70,13.00,15.20
3850,6/9/2004 0:00:00,12/30/1899 9:00:00,10.20,9.50,16.40,95.70,95.50,96.00,13.40,15.30
3851,6/9/2004 0:00:00,12/30/1899 10:00:00,10.20,9.30,12.20,95.90,95.70,96.00,13.50,14.90
3852,6/9/2004 0:00:00,12/30/1899 11:00:00,10.30,9.70,13.00,96.10,95.80,96.30,13.60,15.00
3853,6/9/2004 0:00:00,12/30/1899 12:00:00,10.40,10.20,10.80,96.30,96.20,96.50,13.60,15.00
3854,6/9/2004 0:00:00,12/30/1899 13:00:00,10.40,10.10,10.80,96.40,96.30,96.60,13.50,15.00
3855,6/9/2004 0:00:00,12/30/1899 14:00:00,10.20,9.60,10.60,96.50,96.30,96.60,13.50,15.00
3856,6/9/2004 0:00:00,12/30/1899 15:00:00,10.20,8.20,16.40,96.30,96.30,96.60,13.90,14.90
3857,6/9/2004 0:00:00,12/30/1899 16:00:00,10.50,10.20,11.00,96.60,96.30,96.60,13.50,14.90
3858,6/9/2004 0:00:00,12/30/1899 17:00:00,10.30,9.90,10.80,96.50,96.30,96.60,13.50,14.90
3859,6/9/2004 0:00:00,12/30/1899 18:00:00,9.90,9.50,10.10,96.40,96.10,96.60,13.10,14.90
3860,6/9/2004 0:00:00,12/30/1899 19:00:00,9.90,9.20,10.70,96.10,95.80,96.30,13.30,14.90
3861,6/9/2004 0:00:00,12/30/1899 20:00:00,10.00,9.50,10.20,96.10,95.80,96.30,13.60,14.90
3862,6/9/2004 0:00:00,12/30/1899 21:00:00,10.00,9.70,10.20,96.20,96.00,96.30,13.50,14.90
3863,6/9/2004 0:00:00,12/30/1899 22:00:00,10.00,9.80,10.20,96.20,96.00,96.30,13.70,14.90
3864,6/9/2004 0:00:00,12/30/1899 23:00:00,9.90,9.70,10.20,96.10,95.80,96.30,13.20,14.80
3865,6/10/2004 0:00:00,12/30/1899 0:00:00,9.80,9.50,10.00,95.90,95.80,96.20,13.20,14.80
3866,6/10/2004 0:00:00,12/30/1899 1:00:00,9.80,9.50,10.00,95.90,95.70,96.10,13.20,14.80
3867,6/10/2004 0:00:00,12/30/1899 2:00:00,9.80,9.70,10.50,96.00,96.00,96.30,13.30,14.80
3868,6/10/2004 0:00:00,12/30/1899 3:00:00,9.80,9.70,10.00,96.10,96.00,96.30,13.30,14.80
3869,6/10/2004 0:00:00,12/30/1899 4:00:00,9.90,9.70,10.00,96.10,96.00,96.30,13.10,14.80
3870,6/10/2004 0:00:00,12/30/1899 5:00:00,9.80,9.70,10.00,96.10,96.00,96.10,13.10,14.80
3871,6/10/2004 0:00:00,12/30/1899 6:00:00,9.80,9.60,10.00,96.20,96.00,96.30,13.30,14.80
3872,6/10/2004 0:00:00,12/30/1899 7:00:00,9.80,7.20,10.10,96.20,96.10,96.30,13.30,14.80
3873,6/10/2004 0:00:00,12/30/1899 8:00:00,9.80,9.40,10.20,96.10,96.10,96.30,13.40,14.80
3874,6/10/2004 0:00:00,12/30/1899 9:00:00,9.90,9.70,10.10,96.10,96.00,96.30,13.10,14.80
3875,6/10/2004 0:00:00,12/30/1899 10:00:00,9.90,9.60,10.20,96.10,96.00,96.30,13.30,14.80
3876,6/10/2004 0:00:00,12/30/1899 11:00:00,9.90,9.50,10.20,96.10,95.80,96.10,13.20,14.80
3877,6/10/2004 0:00:00,12/30/1899 12:00:00,10.00,9.80,10.20,96.10,95.80,96.10,13.30,14.60
3878,6/10/2004 0:00:00,12/30/1899 13:00:00,10.20,9.80,17.00,96.10,96.00,96.30,13.70,14.80
3879,6/10/2004 0:00:00,12/30/1899 14:00:00,10.10,9.90,10.20,96.30,96.10,96.50,13.80,14.80
3880,6/10/2004 0:00:00,12/30/1899 15:00:00,10.20,10.10,10.60,96.30,96.20,96.50,13.80,14.80
3881,6/10/2004 0:00:00,12/30/1899 16:00:00,10.00,9.90,10.20,96.20,96.00,96.30,13.50,14.80
3882,6/10/2004 0:00:00,12/30/1899 17:00:00,9.90,9.80,10.10,96.00,95.80,96.20,13.40,14.80
3883,6/10/2004 0:00:00,12/30/1899 18:00:00,9.90,9.80,10.00,95.90,95.80,96.00,13.50,14.80
3884,6/10/2004 0:00:00,12/30/1899 19:00:00,9.90,9.80,10.00,95.80,95.70,96.00,13.60,14.80
3885,6/10/2004 0:00:00,12/30/1899 20:00:00,9.80,9.40,10.00,95.80,95.70,96.00,13.60,14.80
3886,6/10/2004 0:00:00,12/30/1899 21:00:00,9.70,9.60,9.90,95.70,95.70,96.00,13.60,14.80
3887,6/10/2004 0:00:00,12/30/1899 22:00:00,9.70,9.50,10.00,95.70,95.70,96.00,13.50,14.80
3888,6/10/2004 0:00:00,12/30/1899 23:00:00,9.70,9.50,9.90,95.70,95.70,95.80,13.60,14.80
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 0:00:00,9.60,9.60,9.70,95.40,95.20,95.50,13.80,14.40
3914,6/12/2004 0:00:00,12/30/1899 1:00:00,9.70,9.60,9.80,95.40,95.20,95.50,13.90,14.40
3915,6/12/2004 0:00:00,12/30/1899 2:00:00,9.70,9.60,9.80,95.40,95.20,95.50,13.80,14.40
3916,6/12/2004 0:00:00,12/30/1899 3:00:00,9.60,9.40,9.70,95.30,95.00,95.50,13.50,14.40
3917,6/12/2004 0:00:00,12/30/1899 4:00:00,9.50,9.10,9.70,95.00,95.00,95.40,13.50,14.40
3918,6/12/2004 0:00:00,12/30/1899 5:00:00,9.50,9.30,9.80,95.00,94.90,95.20,13.60,14.40
3919,6/12/2004 0:00:00,12/30/1899 6:00:00,9.50,8.70,9.80,95.00,94.90,95.20,13.70,14.40
3920,6/12/2004 0:00:00,12/30/1899 7:00:00,9.60,9.10,10.40,95.00,94.90,95.20,13.70,14.40
3921,6/12/2004 0:00:00,12/30/1899 8:00:00,9.60,9.50,9.70,94.90,94.90,95.20,13.70,14.40
3922,6/12/2004 0:00:00,12/30/1899 9:00:00,9.70,8.90,9.90,94.90,94.90,95.00,13.80,14.40
3923,6/12/2004 0:00:00,12/30/1899 10:00:00,10.00,9.60,10.20,95.00,94.90,95.00,13.80,14.40
3924,6/12/2004 0:00:00,12/30/1899 11:00:00,10.10,9.80,10.40,95.00,94.90,95.20,14.00,14.40
3925,6/12/2004 0:00:00,12/30/1899 12:00:00,10.50,10.10,10.90,95.00,95.00,95.40,13.90,14.40
3926,6/12/2004 0:00:00,12/30/1899 13:00:00,10.80,10.10,11.40,95.00,95.00,95.40,14.00,14.40
3927,6/12/2004 0:00:00,12/30/1899 14:00:00,10.60,9.90,11.20,95.00,95.00,95.40,13.90,14.40
3928,6/12/2004 0:00:00,12/30/1899 15:00:00,10.20,9.70,11.20,95.10,95.00,95.20,13.90,14.40
3929,6/12/2004 0:00:00,12/30/1899 16:00:00,9.80,9.30,10.40,95.10,94.90,95.20,13.90,14.40
3930,6/12/2004 0:00:00,12/30/1899 17:00:00,10.50,9.50,11.50,95.10,94.90,95.40,14.10,14.40
3931,6/12/2004 0:00:00,12/30/1899 18:00:00,10.50,9.60,11.20,95.20,95.00,95.40,13.80,14.40
3932,6/12/2004 0:00:00,12/30/1899 19:00:00,9.70,9.40,10.50,95.00,94.90,95.20,13.70,14.30
3933,6/12/2004 0:00:00,12/30/1899 20:00:00,9.50,9.30,9.80,95.00,94.70,95.00,13.70,14.30
3934,6/12/2004 0:00:00,12/30/1899 21:00:00,9.30,9.10,9.60,94.90,94.70,95.00,13.60,14.30
3935,6/12/2004 0:00:00,12/30/1899 22:00:00,9.20,9.10,9.50,94.70,94.40,94.90,13.50,14.30
3936,6/12/2004 0:00:00,12/30/1899 23:00:00,9.20,9.10,9.40,94.40,94.40,94.70,13.50,14.30
3937,6/13/2004 0:00:00,12/30/1899 0:00:00,9.10,8.90,9.40,94.30,94.20,94.50,13.40,14.30
3938,6/13/2004 0:00:00,12/30/1899 1:00:00,9.10,9.00,9.50,94.30,91.10,94.40,13.50,14.30
3939,6/13/2004 0:00:00,12/30/1899 2:00:00,9.10,9.00,9.40,94.30,94.10,94.40,13.40,14.30
3940,6/13/2004 0:00:00,12/30/1899 3:00:00,9.10,8.90,9.70,94.20,94.00,94.40,13.30,14.30
3941,6/13/2004 0:00:00,12/30/1899 4:00:00,9.10,8.90,9.30,94.00,63.70,94.20,13.30,14.30
3942,6/13/2004 0:00:00,12/30/1899 5:00:00,9.10,8.90,9.30,93.90,93.90,94.10,13.40,14.30
3943,6/13/2004 0:00:00,12/30/1899 6:00:00,9.10,8.90,9.30,93.90,93.70,94.20,13.40,14.30
3944,6/13/2004 0:00:00,12/30/1899 7:00:00,9.20,9.10,10.00,93.80,93.70,94.10,13.50,14.30
3945,6/13/2004 0:00:00,12/30/1899 8:00:00,9.30,9.10,9.60,93.80,93.70,94.10,13.50,14.30
3946,6/13/2004 0:00:00,12/30/1899 9:00:00,9.30,9.10,10.00,93.70,93.70,93.90,13.40,14.30
3947,6/13/2004 0:00:00,12/30/1899 10:00:00,9.50,9.10,9.70,93.70,93.60,93.90,13.40,14.30
3948,6/13/2004 0:00:00,12/30/1899 11:00:00,9.70,9.50,10.30,93.70,93.60,93.70,13.60,14.30
3949,6/13/2004 0:00:00,12/30/1899 12:00:00,10.20,9.80,11.00,93.80,93.60,93.90,13.70,14.30
3950,6/13/2004 0:00:00,12/30/1899 13:00:00,10.20,9.60,11.40,93.80,65.70,93.90,13.70,14.30
3951,6/13/2004 0:00:00,12/30/1899 14:00:00,9.80,9.40,10.40,93.90,93.80,93.90,13.80,14.40
3952,6/13/2004 0:00:00,12/30/1899 15:00:00,10.80,10.00,11.50,94.00,93.80,94.10,13.90,14.40
3953,6/13/2004 0:00:00,12/30/1899 16:00:00,10.50,9.90,11.60,93.90,93.80,94.10,13.70,14.40
3954,6/13/2004 0:00:00,12/30/1899 17:00:00,10.30,9.60,11.40,93.90,93.70,94.10,13.50,14.30
3955,6/13/2004 0:00:00,12/30/1899 18:00:00,10.00,9.20,11.60,93.70,93.70,93.90,13.40,14.30
3956,6/13/2004 0:00:00,12/30/1899 19:00:00,10.00,9.40,11.00,93.70,93.70,93.90,13.50,14.30
3957,6/13/2004 0:00:00,12/30/1899 20:00:00,9.50,9.20,10.80,93.80,93.70,93.90,13.50,14.40
3958,6/13/2004 0:00:00,12/30/1899 21:00:00,9.20,9.00,9.50,93.70,93.70,93.90,13.40,14.30
3959,6/13/2004 0:00:00,12/30/1899 22:00:00,9.10,8.90,9.30,93.70,93.40,93.90,13.20,14.30
3960,6/13/2004 0:00:00,12/30/1899 23:00:00,9.10,8.90,9.20,93.60,93.40,93.70,13.30,14.30
3961,6/14/2004 0:00:00,12/30/1899 0:00:00,9.10,8.70,9.70,93.50,93.30,93.60,13.30,14.30
3962,6/14/2004 0:00:00,12/30/1899 1:00:00,9.10,8.70,9.30,93.50,93.40,93.60,13.30,14.10
3963,6/14/2004 0:00:00,12/30/1899 2:00:00,9.10,8.90,9.30,93.40,93.30,93.60,13.20,14.10
3964,6/14/2004 0:00:00,12/30/1899 3:00:00,9.10,8.70,9.60,93.40,93.30,93.40,13.30,14.10
3965,6/14/2004 0:00:00,12/30/1899 4:00:00,9.10,8.90,9.50,93.40,93.30,93.40,13.30,14.10
3966,6/14/2004 0:00:00,12/30/1899 5:00:00,9.10,8.70,10.30,93.40,93.10,93.40,13.30,14.10
3967,6/14/2004 0:00:00,12/30/1899 6:00:00,9.10,8.90,9.30,93.30,93.10,93.40,13.30,14.10
3968,6/14/2004 0:00:00,12/30/1899 7:00:00,9.20,9.00,9.50,93.20,93.10,93.40,13.30,14.10
3969,6/14/2004 0:00:00,12/30/1899 8:00:00,9.40,9.10,9.60,93.20,93.10,93.40,13.30,14.30
3970,6/14/2004 0:00:00,12/30/1899 9:00:00,9.60,9.30,10.00,93.20,93.10,93.40,13.30,14.40
3971,6/14/2004 0:00:00,12/30/1899 10:00:00,9.80,9.60,10.30,93.20,93.10,93.40,13.30,14.50
3972,6/14/2004 0:00:00,12/30/1899 11:00:00,10.20,10.00,10.70,93.30,93.10,93.40,13.40,14.50
3973,6/14/2004 0:00:00,12/30/1899 12:00:00,10.90,10.40,11.60,93.40,93.10,93.40,13.50,14.50
3974,6/14/2004 0:00:00,12/30/1899 13:00:00,10.90,9.70,11.80,93.40,93.30,93.60,13.50,14.50
3975,6/14/2004 0:00:00,12/30/1899 14:00:00,11.50,9.90,21.50,93.50,90.00,93.60,13.60,14.50
3976,6/14/2004 0:00:00,12/30/1899 15:00:00,11.30,10.00,12.10,93.50,77.90,93.70,13.70,14.60
3977,6/14/2004 0:00:00,12/30/1899 16:00:00,11.00,9.70,12.10,93.60,93.40,93.70,13.60,14.60
3978,6/14/2004 0:00:00,12/30/1899 17:00:00,11.20,9.70,12.00,93.60,93.40,93.70,13.60,14.50
3979,6/14/2004 0:00:00,12/30/1899 18:00:00,11.50,9.70,12.00,93.60,93.40,93.70,13.40,14.50
3980,6/14/2004 0:00:00,12/30/1899 19:00:00,10.90,9.50,11.60,93.60,93.40,93.70,13.20,14.50
3981,6/14/2004 0:00:00,12/30/1899 20:00:00,9.50,9.20,10.60,93.50,93.30,93.60,13.30,14.50
3982,6/14/2004 0:00:00,12/30/1899 21:00:00,9.20,9.10,9.40,93.60,93.30,93.70,13.50,14.50
3983,6/14/2004 0:00:00,12/30/1899 22:00:00,9.10,8.60,9.30,93.50,93.40,93.70,13.60,14.50
3984,6/14/2004 0:00:00,12/30/1899 23:00:00,9.10,8.80,9.30,93.50,93.30,93.60,13.40,14.50
3985,6/15/2004 0:00:00,12/30/1899 0:00:00,9.00,8.90,9.30,93.40,93.30,93.40,13.40,14.30
3986,6/15/2004 0:00:00,12/30/1899 1:00:00,9.00,8.80,9.50,93.40,93.10,93.40,13.30,14.30
3987,6/15/2004 0:00:00,12/30/1899 2:00:00,9.00,8.80,9.30,93.20,93.10,93.40,13.30,14.30
3988,6/15/2004 0:00:00,12/30/1899 3:00:00,9.00,8.90,9.10,93.20,93.10,93.40,13.40,14.30
3989,6/15/2004 0:00:00,12/30/1899 4:00:00,9.00,8.90,9.10,93.20,93.10,93.40,13.40,14.30
3990,6/15/2004 0:00:00,12/30/1899 5:00:00,9.00,8.90,9.10,93.30,93.10,93.40,13.50,14.30
3991,6/15/2004 0:00:00,12/30/1899 6:00:00,9.00,8.10,10.60,93.20,93.10,93.40,13.20,14.30
3992,6/15/2004 0:00:00,12/30/1899 7:00:00,9.10,8.90,9.50,93.10,92.90,93.10,13.30,14.30
3993,6/15/2004 0:00:00,12/30/1899 8:00:00,9.30,9.00,9.90,93.20,92.90,93.30,13.50,14.50
3994,6/15/2004 0:00:00,12/30/1899 9:00:00,9.50,9.10,10.00,93.20,92.90,93.30,13.50,14.50
3995,6/15/2004 0:00:00,12/30/1899 10:00:00,10.00,9.60,10.40,93.30,93.10,93.30,13.60,14.50
3996,6/15/2004 0:00:00,12/30/1899 11:00:00,10.50,10.10,11.40,93.30,93.10,93.60,13.60,14.60
3997,6/15/2004 0:00:00,12/30/1899 12:00:00,11.10,10.60,11.60,93.30,93.30,93.40,13.60,14.50
3998,6/15/2004 0:00:00,12/30/1899 13:00:00,11.70,11.40,12.00,93.40,93.30,93.60,13.80,14.50
3999,6/15/2004 0:00:00,12/30/1899 14:00:00,11.90,10.50,12.40,93.60,93.30,93.70,13.80,14.60
4000,6/15/2004 0:00:00,12/30/1899 15:00:00,11.50,10.30,12.80,93.70,93.40,93.70,13.80,14.60
4001,6/15/2004 0:00:00,12/30/1899 16:00:00,11.00,9.90,12.60,93.70,93.60,93.70,14.00,14.60
4002,6/15/2004 0:00:00,12/30/1899 17:00:00,10.30,9.60,12.40,93.70,93.60,93.90,14.00,14.60
4003,6/15/2004 0:00:00,12/30/1899 18:00:00,9.80,9.50,10.20,93.70,93.60,93.90,13.80,14.90
4004,6/15/2004 0:00:00,12/30/1899 19:00:00,9.70,9.40,10.40,93.60,93.60,93.90,13.50,14.80
4005,6/15/2004 0:00:00,12/30/1899 20:00:00,9.60,9.30,10.20,93.60,93.30,93.60,13.60,14.80
4006,6/15/2004 0:00:00,12/30/1899 21:00:00,9.40,9.10,9.70,93.40,93.30,93.60,13.50,14.80
4007,6/15/2004 0:00:00,12/30/1899 22:00:00,9.20,9.00,9.50,93.30,93.10,93.40,13.70,14.80
4008,6/15/2004 0:00:00,12/30/1899 23:00:00,9.30,9.10,9.60,93.30,93.10,93.40,13.80,14.80
4009,6/16/2004 0:00:00,12/30/1899 0:00:00,9.30,9.10,9.60,93.20,93.10,93.40,13.70,14.80
4010,6/16/2004 0:00:00,12/30/1899 1:00:00,9.20,9.10,9.40,93.10,92.80,93.10,13.40,14.80
4011,6/16/2004 0:00:00,12/30/1899 2:00:00,9.10,8.90,9.60,92.90,92.80,93.10,13.40,14.60
4012,6/16/2004 0:00:00,12/30/1899 3:00:00,9.10,8.90,9.50,93.00,92.80,93.10,13.50,14.60
4013,6/16/2004 0:00:00,12/30/1899 4:00:00,9.30,9.10,9.50,93.10,92.80,93.30,13.60,14.80
4014,6/16/2004 0:00:00,12/30/1899 5:00:00,9.30,9.10,9.40,93.10,93.00,93.30,13.60,14.80
4015,6/16/2004 0:00:00,12/30/1899 6:00:00,9.30,9.10,10.30,93.10,93.00,93.30,13.50,14.60
4016,6/16/2004 0:00:00,12/30/1899 7:00:00,9.40,9.20,9.70,93.00,93.00,93.30,13.60,14.80
4017,6/16/2004 0:00:00,12/30/1899 8:00:00,9.70,9.40,9.90,93.10,93.00,93.30,13.70,14.80
4018,6/16/2004 0:00:00,12/30/1899 9:00:00,10.00,9.70,10.20,93.20,93.10,93.30,13.70,14.40
4019,6/16/2004 0:00:00,12/30/1899 10:00:00,10.30,10.00,10.60,93.20,93.10,93.30,13.70,14.00
4020,6/16/2004 0:00:00,12/30/1899 11:00:00,10.80,10.50,11.60,93.20,93.10,93.40,13.80,14.00
4021,6/16/2004 0:00:00,12/30/1899 12:00:00,11.60,11.10,12.20,93.30,93.10,93.40,13.80,14.00
4022,6/16/2004 0:00:00,12/30/1899 13:00:00,12.10,11.30,12.70,93.40,93.10,93.40,13.80,14.00
4023,6/16/2004 0:00:00,12/30/1899 14:00:00,12.30,10.40,13.20,93.40,93.10,93.40,13.90,14.00
4024,6/16/2004 0:00:00,12/30/1899 15:00:00,12.50,10.40,13.60,93.50,93.40,93.60,13.80,14.00
4025,6/16/2004 0:00:00,12/30/1899 16:00:00,11.90,10.20,13.40,93.50,93.40,93.80,13.90,14.10
4026,6/16/2004 0:00:00,12/30/1899 17:00:00,12.90,11.80,13.70,93.70,93.40,94.10,14.00,14.10
4027,6/16/2004 0:00:00,12/30/1899 18:00:00,11.90,10.10,13.30,93.90,93.90,94.10,14.10,14.10
4028,6/16/2004 0:00:00,12/30/1899 19:00:00,11.70,10.10,16.60,94.00,93.90,94.20,14.20,14.10
4029,6/16/2004 0:00:00,12/30/1899 20:00:00,10.10,8.50,12.40,94.10,94.10,94.20,14.20,14.10
4030,6/16/2004 0:00:00,12/30/1899 21:00:00,9.70,8.80,10.70,94.10,93.90,94.10,14.20,14.10
4031,6/16/2004 0:00:00,12/30/1899 22:00:00,9.60,9.40,10.00,94.00,93.80,94.10,14.10,14.10
4032,6/16/2004 0:00:00,12/30/1899 23:00:00,9.50,8.60,10.00,93.80,93.80,93.90,13.90,14.00
4033,6/17/2004 0:00:00,12/30/1899 0:00:00,9.40,9.20,9.80,93.80,93.60,93.90,13.90,14.00
4034,6/17/2004 0:00:00,12/30/1899 1:00:00,9.50,9.30,9.80,93.70,93.60,93.80,14.10,14.00
4035,6/17/2004 0:00:00,12/30/1899 2:00:00,9.50,8.80,11.50,93.60,93.60,93.80,14.00,14.00
4036,6/17/2004 0:00:00,12/30/1899 3:00:00,9.50,8.80,10.70,93.60,93.60,93.80,14.10,14.00
4037,6/17/2004 0:00:00,12/30/1899 4:00:00,9.50,9.20,11.30,93.60,93.60,93.80,14.00,14.00
4038,6/17/2004 0:00:00,12/30/1899 5:00:00,9.50,7.80,11.50,93.60,93.50,93.80,13.90,14.00
4039,6/17/2004 0:00:00,12/30/1899 6:00:00,9.50,9.40,9.70,93.60,93.50,93.60,13.80,14.00
4040,6/17/2004 0:00:00,12/30/1899 7:00:00,9.60,9.20,10.10,93.60,93.50,93.60,14.00,14.00
4041,6/17/2004 0:00:00,12/30/1899 8:00:00,9.80,9.60,10.10,93.60,93.50,93.60,14.10,14.10
4042,6/17/2004 0:00:00,12/30/1899 9:00:00,10.00,8.20,10.30,93.60,93.50,93.80,14.10,14.10
4043,6/17/2004 0:00:00,12/30/1899 10:00:00,10.40,10.10,11.20,93.70,93.60,93.90,14.30,14.30
4044,6/17/2004 0:00:00,12/30/1899 11:00:00,10.90,10.60,12.10,93.80,93.60,94.10,14.40,14.50
4045,6/17/2004 0:00:00,12/30/1899 12:00:00,11.70,11.20,12.30,94.00,93.90,94.30,14.30,14.40
4046,6/17/2004 0:00:00,12/30/1899 13:00:00,12.40,11.90,13.20,94.10,93.90,94.30,14.20,14.40
4047,6/17/2004 0:00:00,12/30/1899 14:00:00,12.80,11.90,13.70,94.10,93.90,94.40,14.20,14.40
4048,6/17/2004 0:00:00,12/30/1899 15:00:00,13.10,12.30,13.60,94.40,94.10,94.60,14.30,14.40
4049,6/17/2004 0:00:00,12/30/1899 16:00:00,12.90,10.30,13.60,94.60,94.40,94.70,14.30,14.40
4050,6/17/2004 0:00:00,12/30/1899 17:00:00,13.10,11.90,13.70,94.70,94.40,94.90,14.30,14.40
4051,6/17/2004 0:00:00,12/30/1899 18:00:00,12.70,11.90,13.60,94.80,94.70,95.10,14.40,14.40
4052,6/17/2004 0:00:00,12/30/1899 19:00:00,11.90,11.30,12.60,94.80,94.70,95.10,14.30,14.40
4053,6/17/2004 0:00:00,12/30/1899 20:00:00,10.10,9.60,11.50,94.70,94.60,94.90,14.20,14.40
4054,6/17/2004 0:00:00,12/30/1899 21:00:00,9.80,9.50,10.10,94.60,94.60,94.70,14.20,14.40
4055,6/17/2004 0:00:00,12/30/1899 22:00:00,9.60,9.40,9.90,94.60,94.40,94.70,14.20,14.40
4056,6/17/2004 0:00:00,12/30/1899 23:00:00,9.50,9.30,9.80,94.40,94.30,94.60,14.10,14.30
4057,6/18/2004 0:00:00,12/30/1899 0:00:00,9.40,9.20,9.60,94.20,94.00,94.40,14.00,14.30
4058,6/18/2004 0:00:00,12/30/1899 1:00:00,9.40,9.20,9.60,94.10,94.10,94.30,14.10,14.30
4059,6/18/2004 0:00:00,12/30/1899 2:00:00,9.50,9.30,9.80,94.10,94.10,94.40,14.20,14.30
4060,6/18/2004 0:00:00,12/30/1899 3:00:00,9.60,8.60,10.70,94.30,94.10,94.40,14.20,14.30
4061,6/18/2004 0:00:00,12/30/1899 4:00:00,9.60,9.40,9.90,94.20,94.10,94.40,14.10,14.30
4062,6/18/2004 0:00:00,12/30/1899 5:00:00,9.50,8.00,10.80,94.10,94.10,94.40,14.10,14.30
4063,6/18/2004 0:00:00,12/30/1899 6:00:00,9.50,8.70,10.30,94.20,94.10,94.40,14.20,14.30
4064,6/18/2004 0:00:00,12/30/1899 7:00:00,9.70,9.10,15.60,94.30,94.10,94.40,14.30,14.40
4065,6/18/2004 0:00:00,12/30/1899 8:00:00,9.80,9.60,10.00,94.40,94.30,94.40,14.40,14.40
4066,6/18/2004 0:00:00,12/30/1899 9:00:00,10.10,10.00,10.40,94.30,70.60,94.60,14.30,14.40
4067,6/18/2004 0:00:00,12/30/1899 10:00:00,10.30,10.00,10.70,94.30,94.30,94.60,14.30,14.40
4068,6/18/2004 0:00:00,12/30/1899 11:00:00,10.80,10.10,11.60,94.30,94.30,94.60,14.30,14.30
4069,6/18/2004 0:00:00,12/30/1899 12:00:00,10.90,10.10,12.10,94.30,94.30,94.60,14.40,14.30
4070,6/18/2004 0:00:00,12/30/1899 13:00:00,11.20,10.00,12.30,94.50,94.30,94.60,14.30,14.30
4071,6/18/2004 0:00:00,12/30/1899 14:00:00,10.60,10.00,11.90,94.40,94.40,94.60,14.20,14.30
4072,6/18/2004 0:00:00,12/30/1899 15:00:00,10.70,10.00,12.30,94.50,94.40,94.60,14.10,14.30
4073,6/18/2004 0:00:00,12/30/1899 16:00:00,11.40,10.10,12.60,94.60,94.40,94.70,14.50,14.30
4074,6/18/2004 0:00:00,12/30/1899 17:00:00,10.40,9.70,11.80,94.70,94.40,94.70,14.30,14.30
4075,6/18/2004 0:00:00,12/30/1899 18:00:00,9.60,7.90,12.50,94.50,94.30,94.70,14.30,14.30
4076,6/18/2004 0:00:00,12/30/1899 19:00:00,9.80,9.50,10.10,94.40,94.30,94.60,14.30,14.30
4077,6/18/2004 0:00:00,12/30/1899 20:00:00,9.60,9.00,10.00,94.40,94.10,94.40,14.30,14.30
4078,6/18/2004 0:00:00,12/30/1899 21:00:00,9.60,8.70,10.10,94.40,94.30,94.40,14.20,14.30
4079,6/18/2004 0:00:00,12/30/1899 22:00:00,9.40,8.00,10.80,94.30,94.10,94.40,14.10,14.30
4080,6/18/2004 0:00:00,12/30/1899 23:00:00,9.50,9.30,9.70,94.30,94.10,94.40,14.10,14.30
4081,6/19/2004 0:00:00,12/30/1899 0:00:00,9.40,9.00,9.80,94.30,94.10,94.40,14.10,14.20
4082,6/19/2004 0:00:00,12/30/1899 1:00:00,9.40,8.50,10.00,94.30,94.10,94.40,14.20,14.30
4083,6/19/2004 0:00:00,12/30/1899 2:00:00,9.50,8.50,9.80,94.40,94.10,94.40,14.30,14.30
4084,6/19/2004 0:00:00,12/30/1899 3:00:00,9.40,8.20,10.40,94.40,94.30,94.40,14.20,14.30
4085,6/19/2004 0:00:00,12/30/1899 4:00:00,9.40,9.00,9.80,94.40,94.30,94.60,14.20,14.20
4086,6/19/2004 0:00:00,12/30/1899 5:00:00,9.40,9.20,9.70,94.40,94.30,94.60,14.20,14.30
4087,6/19/2004 0:00:00,12/30/1899 6:00:00,9.40,8.80,10.10,94.40,94.10,94.40,14.20,14.30
4088,6/19/2004 0:00:00,12/30/1899 7:00:00,9.50,7.50,10.90,94.40,94.10,94.40,14.20,14.30
4089,6/19/2004 0:00:00,12/30/1899 8:00:00,9.80,8.80,10.70,94.30,94.10,94.40,14.20,14.20
4090,6/19/2004 0:00:00,12/30/1899 9:00:00,10.10,9.40,21.60,94.30,94.10,94.40,14.20,14.30
4091,6/19/2004 0:00:00,12/30/1899 10:00:00,10.70,10.00,11.90,94.30,94.10,94.40,14.40,14.40
4092,6/19/2004 0:00:00,12/30/1899 11:00:00,10.60,10.00,11.30,94.40,94.30,94.60,14.40,14.30
4093,6/19/2004 0:00:00,12/30/1899 12:00:00,10.70,10.10,11.30,94.60,94.40,94.70,14.50,14.40
4094,6/19/2004 0:00:00,12/30/1899 13:00:00,10.70,10.10,11.30,94.70,94.40,95.10,14.50,14.30
4095,6/19/2004 0:00:00,12/30/1899 14:00:00,10.70,10.30,11.20,94.90,94.70,95.10,14.50,14.30
4096,6/19/2004 0:00:00,12/30/1899 15:00:00,10.60,10.10,11.10,95.00,94.70,95.10,14.30,14.30
4097,6/19/2004 0:00:00,12/30/1899 16:00:00,10.50,10.00,11.00,94.90,94.70,94.90,14.20,14.30
4098,6/19/2004 0:00:00,12/30/1899 17:00:00,10.40,10.00,10.90,94.80,94.60,94.90,14.20,14.30
4099,6/19/2004 0:00:00,12/30/1899 18:00:00,10.40,10.00,10.90,94.70,94.40,94.90,14.40,14.30
4100,6/19/2004 0:00:00,12/30/1899 19:00:00,10.60,10.20,11.00,94.80,94.70,94.90,14.40,14.30
4101,6/19/2004 0:00:00,12/30/1899 20:00:00,10.40,10.00,10.80,94.80,94.60,94.90,14.20,14.30
4102,6/19/2004 0:00:00,12/30/1899 21:00:00,10.20,9.80,10.60,94.60,94.40,94.90,14.00,14.30
4103,6/19/2004 0:00:00,12/30/1899 22:00:00,10.10,9.80,10.40,94.40,94.10,94.60,14.10,14.30
4104,6/19/2004 0:00:00,12/30/1899 23:00:00,10.20,9.80,10.50,94.30,94.10,94.40,14.20,14.30
4105,6/20/2004 0:00:00,12/30/1899 0:00:00,10.20,9.90,10.50,94.40,94.10,94.40,14.20,14.30
4106,6/20/2004 0:00:00,12/30/1899 1:00:00,10.20,9.90,10.50,94.40,94.10,94.60,14.20,14.30
4107,6/20/2004 0:00:00,12/30/1899 2:00:00,10.20,9.90,10.50,94.40,94.30,94.60,14.20,14.30
4108,6/20/2004 0:00:00,12/30/1899 3:00:00,10.10,9.80,10.50,94.40,94.30,94.60,14.20,14.30
4109,6/20/2004 0:00:00,12/30/1899 4:00:00,10.10,9.90,10.50,94.40,94.40,94.60,14.20,14.30
4110,6/20/2004 0:00:00,12/30/1899 5:00:00,10.20,9.90,10.50,94.40,94.40,94.60,14.20,14.30
4111,6/20/2004 0:00:00,12/30/1899 6:00:00,10.20,10.00,10.50,94.40,94.40,94.60,14.20,14.30
4112,6/20/2004 0:00:00,12/30/1899 7:00:00,10.10,9.90,10.40,94.40,94.40,94.60,14.10,14.20
4113,6/20/2004 0:00:00,12/30/1899 8:00:00,10.20,10.00,10.50,94.40,94.40,94.60,14.20,14.30
4114,6/20/2004 0:00:00,12/30/1899 9:00:00,10.30,10.00,10.70,94.40,94.40,94.60,14.20,14.30
4115,6/20/2004 0:00:00,12/30/1899 10:00:00,10.40,10.00,10.70,94.50,94.40,94.70,14.20,14.30
4116,6/20/2004 0:00:00,12/30/1899 11:00:00,10.40,10.00,10.80,94.60,94.40,94.70,14.30,14.30
4117,6/20/2004 0:00:00,12/30/1899 12:00:00,10.40,10.00,10.70,94.70,94.40,94.90,14.30,14.30
4118,6/20/2004 0:00:00,12/30/1899 13:00:00,10.20,9.80,11.20,94.60,94.40,94.90,14.30,14.30
4119,6/20/2004 0:00:00,12/30/1899 14:00:00,10.50,10.00,11.00,94.70,94.60,95.00,14.50,14.30
4120,6/20/2004 0:00:00,12/30/1899 15:00:00,10.40,9.90,11.00,94.80,94.70,95.00,14.20,14.30
4121,6/20/2004 0:00:00,12/30/1899 16:00:00,10.30,9.80,10.70,94.70,94.60,94.90,14.00,14.30
4122,6/20/2004 0:00:00,12/30/1899 17:00:00,10.10,9.80,10.50,94.60,94.40,94.70,14.10,14.30
4123,6/20/2004 0:00:00,12/30/1899 18:00:00,10.30,9.90,10.70,94.50,94.40,94.70,14.20,14.20
4124,6/20/2004 0:00:00,12/30/1899 19:00:00,10.30,9.90,10.60,94.60,94.40,94.70,14.10,14.30
4125,6/20/2004 0:00:00,12/30/1899 20:00:00,10.10,9.60,10.50,94.50,94.20,94.60,14.10,14.30
4126,6/20/2004 0:00:00,12/30/1899 21:00:00,10.00,9.60,10.50,94.40,94.20,94.60,14.20,14.30
4127,6/20/2004 0:00:00,12/30/1899 22:00:00,10.10,9.70,10.50,94.40,94.20,94.60,14.20,14.30
4128,6/20/2004 0:00:00,12/30/1899 23:00:00,10.00,9.70,10.50,94.30,94.20,94.40,14.10,14.20
4129,6/21/2004 0:00:00,12/30/1899 0:00:00,10.00,9.80,10.20,94.10,93.90,94.20,14.10,14.20
4130,6/21/2004 0:00:00,12/30/1899 1:00:00,10.00,9.50,10.30,94.10,93.90,94.20,14.10,14.20
4131,6/21/2004 0:00:00,12/30/1899 2:00:00,10.00,9.70,10.30,94.10,93.90,94.10,14.20,14.20
4132,6/21/2004 0:00:00,12/30/1899 3:00:00,10.00,9.70,10.30,94.10,93.90,94.10,14.20,14.20
4133,6/21/2004 0:00:00,12/30/1899 4:00:00,10.00,9.80,10.30,94.10,93.90,94.10,14.20,14.20
4134,6/21/2004 0:00:00,12/30/1899 5:00:00,10.10,9.80,10.40,94.10,93.90,94.10,14.20,14.20
4135,6/21/2004 0:00:00,12/30/1899 6:00:00,10.10,9.80,10.40,94.10,93.90,94.20,14.30,14.20
4136,6/21/2004 0:00:00,12/30/1899 7:00:00,10.20,9.90,10.50,94.10,93.90,94.20,14.30,14.20
4137,6/21/2004 0:00:00,12/30/1899 8:00:00,10.20,9.80,10.50,94.10,93.90,94.20,14.20,14.30
4138,6/21/2004 0:00:00,12/30/1899 9:00:00,10.10,9.40,10.60,94.00,93.80,94.10,14.10,14.30
4139,6/21/2004 0:00:00,12/30/1899 10:00:00,10.30,10.00,10.70,94.00,93.80,94.10,14.20,14.30
4140,6/21/2004 0:00:00,12/30/1899 11:00:00,10.10,8.80,11.00,94.00,93.90,94.10,14.20,14.30
4141,6/21/2004 0:00:00,12/30/1899 12:00:00,10.50,10.00,11.40,94.10,93.90,94.10,14.20,14.30
4142,6/21/2004 0:00:00,12/30/1899 13:00:00,10.40,7.80,11.90,93.70,74.70,94.20,14.20,14.30
4143,6/21/2004 0:00:00,12/30/1899 14:00:00,10.40,7.10,11.00,94.10,93.90,94.20,14.20,14.30
4144,6/21/2004 0:00:00,12/30/1899 15:00:00,10.40,10.00,10.80,94.10,94.10,94.20,14.30,14.30
4145,6/21/2004 0:00:00,12/30/1899 16:00:00,10.30,6.90,10.70,94.20,94.10,94.40,14.40,14.30
4146,6/21/2004 0:00:00,12/30/1899 17:00:00,10.40,9.90,11.30,94.20,94.10,94.20,14.40,14.30
4147,6/21/2004 0:00:00,12/30/1899 18:00:00,10.50,10.00,11.50,94.20,94.20,94.40,14.40,14.30
4148,6/21/2004 0:00:00,12/30/1899 19:00:00,10.50,10.00,11.10,94.20,94.20,94.60,14.40,14.30
4149,6/21/2004 0:00:00,12/30/1899 20:00:00,10.30,9.90,10.90,94.30,94.10,94.60,14.30,14.30
4150,6/21/2004 0:00:00,12/30/1899 21:00:00,10.20,10.00,10.90,94.20,94.10,94.40,14.20,14.30
4151,6/21/2004 0:00:00,12/30/1899 22:00:00,10.10,9.70,10.50,94.20,76.70,94.40,14.10,14.20
4152,6/21/2004 0:00:00,12/30/1899 23:00:00,10.00,8.70,11.70,94.00,93.80,94.10,13.90,14.20
4153,6/22/2004 0:00:00,12/30/1899 0:00:00,10.00,9.50,11.30,93.90,93.80,93.90,14.00,14.20
4154,6/22/2004 0:00:00,12/30/1899 1:00:00,10.10,8.10,11.10,93.90,93.80,93.90,14.10,14.20
4155,6/22/2004 0:00:00,12/30/1899 2:00:00,10.00,9.60,10.80,93.90,93.80,93.90,14.00,14.20
4156,6/22/2004 0:00:00,12/30/1899 3:00:00,10.10,8.70,12.70,93.90,93.60,93.90,14.00,14.20
4157,6/22/2004 0:00:00,12/30/1899 4:00:00,10.00,7.40,10.60,93.80,93.60,93.90,14.10,14.20
4158,6/22/2004 0:00:00,12/30/1899 5:00:00,10.00,8.00,10.90,93.80,93.60,93.90,14.10,14.20
4159,6/22/2004 0:00:00,12/30/1899 6:00:00,10.10,6.90,10.80,93.70,93.60,93.80,14.10,14.20
4160,6/22/2004 0:00:00,12/30/1899 7:00:00,10.10,8.80,10.90,93.70,93.60,93.80,14.10,14.20
4161,6/22/2004 0:00:00,12/30/1899 8:00:00,10.20,5.50,10.90,93.60,93.60,93.80,14.10,14.20
4162,6/22/2004 0:00:00,12/30/1899 9:00:00,10.10,7.50,13.50,93.80,93.60,93.80,14.10,14.30
4163,6/22/2004 0:00:00,12/30/1899 10:00:00,10.30,7.20,10.90,93.70,93.60,93.80,14.10,14.30
4164,6/22/2004 0:00:00,12/30/1899 11:00:00,10.40,9.40,10.90,93.70,93.60,93.90,14.10,14.20
4165,6/22/2004 0:00:00,12/30/1899 12:00:00,10.50,8.60,11.20,93.80,93.60,93.90,14.20,14.20
4166,6/22/2004 0:00:00,12/30/1899 13:00:00,10.50,9.30,10.90,93.90,93.80,93.90,14.20,14.20
4167,6/22/2004 0:00:00,12/30/1899 14:00:00,10.50,7.00,11.40,93.90,93.80,94.10,14.20,14.20
4168,6/22/2004 0:00:00,12/30/1899 15:00:00,10.60,8.80,11.30,94.00,93.90,94.20,14.20,14.20
4169,6/22/2004 0:00:00,12/30/1899 16:00:00,10.40,8.00,11.80,94.00,93.90,94.20,14.30,14.20
4170,6/22/2004 0:00:00,12/30/1899 17:00:00,10.50,8.60,12.20,94.10,93.90,94.40,14.30,14.20
4171,6/22/2004 0:00:00,12/30/1899 18:00:00,10.40,8.00,11.20,94.10,94.10,94.40,14.20,14.20
4172,6/22/2004 0:00:00,12/30/1899 19:00:00,10.30,9.20,11.30,94.10,93.90,94.20,14.20,14.20
4173,6/22/2004 0:00:00,12/30/1899 20:00:00,10.30,6.60,15.00,94.10,94.10,94.20,14.20,14.20
4174,6/22/2004 0:00:00,12/30/1899 21:00:00,10.20,8.00,12.50,94.10,93.90,94.10,14.20,14.20
4175,6/22/2004 0:00:00,12/30/1899 22:00:00,10.10,8.10,12.60,93.90,93.80,94.10,14.20,14.20
4176,6/22/2004 0:00:00,12/30/1899 23:00:00,10.10,10.00,10.30,93.80,93.60,93.90,14.20,14.20
4177,6/23/2004 0:00:00,12/30/1899 0:00:00,10.10,9.70,10.40,93.70,93.60,93.90,14.20,14.20
4178,6/23/2004 0:00:00,12/30/1899 1:00:00,10.10,10.00,10.30,93.60,93.60,93.80,14.20,14.20
4179,6/23/2004 0:00:00,12/30/1899 2:00:00,10.10,10.00,10.30,93.60,93.60,93.90,14.30,14.20
4180,6/23/2004 0:00:00,12/30/1899 3:00:00,10.10,10.00,10.30,93.60,93.60,93.90,14.20,14.20
4181,6/23/2004 0:00:00,12/30/1899 4:00:00,10.00,9.50,10.50,93.60,93.60,93.80,14.20,14.10
4182,6/23/2004 0:00:00,12/30/1899 5:00:00,10.10,9.30,10.70,93.70,93.60,93.80,14.30,14.20
4183,6/23/2004 0:00:00,12/30/1899 6:00:00,10.00,9.60,10.30,93.60,93.60,93.80,14.30,14.20
4184,6/23/2004 0:00:00,12/30/1899 7:00:00,9.90,9.10,10.30,93.60,93.60,93.80,14.20,14.20
4185,6/23/2004 0:00:00,12/30/1899 8:00:00,10.00,9.40,10.20,93.60,93.40,93.80,14.20,14.20
4186,6/23/2004 0:00:00,12/30/1899 9:00:00,10.10,8.40,10.60,93.60,93.50,93.80,14.30,14.20
4187,6/23/2004 0:00:00,12/30/1899 10:00:00,10.10,9.90,11.10,93.60,93.50,93.80,14.30,14.30
4188,6/23/2004 0:00:00,12/30/1899 11:00:00,10.20,9.70,10.90,93.60,93.60,93.80,14.30,14.30
4189,6/23/2004 0:00:00,12/30/1899 12:00:00,10.40,10.00,11.50,93.80,93.60,93.90,14.40,14.30
4190,6/23/2004 0:00:00,12/30/1899 13:00:00,10.60,9.80,11.60,93.90,93.80,93.90,14.50,14.30
4191,6/23/2004 0:00:00,12/30/1899 14:00:00,10.60,10.10,11.20,93.90,93.80,94.10,14.50,14.30
4192,6/23/2004 0:00:00,12/30/1899 15:00:00,10.60,9.70,12.20,93.90,93.90,94.10,14.50,14.30
4193,6/23/2004 0:00:00,12/30/1899 16:00:00,10.70,9.40,13.70,94.00,93.90,94.10,14.40,14.30
4194,6/23/2004 0:00:00,12/30/1899 17:00:00,10.60,5.90,12.80,93.90,93.80,94.10,14.30,14.20
4195,6/23/2004 0:00:00,12/30/1899 18:00:00,10.50,9.90,12.50,93.90,93.80,94.10,14.20,14.20
4196,6/23/2004 0:00:00,12/30/1899 19:00:00,10.60,7.80,16.00,94.00,93.80,94.10,14.20,14.20
4197,6/23/2004 0:00:00,12/30/1899 20:00:00,10.20,4.70,15.40,94.00,93.80,94.10,14.20,14.20
4198,6/23/2004 0:00:00,12/30/1899 21:00:00,10.10,7.20,12.20,93.90,93.80,94.10,14.10,14.20
4199,6/23/2004 0:00:00,12/30/1899 22:00:00,9.90,4.70,10.30,93.90,93.80,93.90,14.10,14.20
4200,6/23/2004 0:00:00,12/30/1899 23:00:00,10.20,9.20,14.40,93.80,93.60,93.90,14.10,14.20
4201,6/24/2004 0:00:00,12/30/1899 0:00:00,10.10,9.60,10.60,93.80,93.60,93.90,14.10,14.20
4202,6/24/2004 0:00:00,12/30/1899 1:00:00,9.90,8.00,10.70,93.70,93.60,93.80,14.10,14.20
4203,6/24/2004 0:00:00,12/30/1899 2:00:00,10.10,9.60,11.30,93.70,93.60,93.80,14.20,14.20
4204,6/24/2004 0:00:00,12/30/1899 3:00:00,10.00,9.20,10.80,93.70,93.60,93.80,14.10,14.20
4205,6/24/2004 0:00:00,12/30/1899 4:00:00,10.00,9.40,10.60,93.60,93.40,93.80,14.10,14.20
4206,6/24/2004 0:00:00,12/30/1899 5:00:00,10.10,10.00,10.10,93.40,93.40,93.60,14.10,14.10
4207,6/24/2004 0:00:00,12/30/1899 6:00:00,10.10,10.00,10.20,93.40,93.30,93.60,14.10,14.20
4208,6/24/2004 0:00:00,12/30/1899 7:00:00,10.00,4.90,10.30,93.40,93.30,93.60,14.20,14.10
4209,6/24/2004 0:00:00,12/30/1899 8:00:00,9.70,7.20,10.60,93.40,93.30,93.60,14.20,14.20
4210,6/24/2004 0:00:00,12/30/1899 9:00:00,10.00,9.50,10.90,93.40,93.30,93.60,14.30,14.20
4211,6/24/2004 0:00:00,12/30/1899 10:00:00,10.10,9.50,11.10,93.50,93.30,93.60,14.30,14.20
4212,6/24/2004 0:00:00,12/30/1899 11:00:00,10.80,5.30,15.70,93.60,93.30,93.60,14.40,14.30
4213,6/24/2004 0:00:00,12/30/1899 12:00:00,10.50,4.80,17.60,93.60,93.50,93.80,14.50,14.30
4214,6/24/2004 0:00:00,12/30/1899 13:00:00,10.40,9.80,11.50,93.70,93.50,93.80,14.50,14.30
4215,6/24/2004 0:00:00,12/30/1899 14:00:00,10.50,9.80,11.70,93.70,81.20,93.90,14.40,14.30
4216,6/24/2004 0:00:00,12/30/1899 15:00:00,10.90,9.90,12.20,93.80,93.60,93.90,14.30,14.30
4217,6/24/2004 0:00:00,12/30/1899 16:00:00,10.80,10.30,11.10,93.80,93.60,93.90,14.30,14.30
4218,6/24/2004 0:00:00,12/30/1899 17:00:00,10.40,5.00,11.20,93.60,93.40,93.80,14.20,14.30
4219,6/24/2004 0:00:00,12/30/1899 18:00:00,10.50,5.40,15.40,93.60,93.40,93.80,14.20,14.30
4220,6/24/2004 0:00:00,12/30/1899 19:00:00,10.50,4.50,15.60,93.60,93.40,93.80,14.20,14.70
4221,6/24/2004 0:00:00,12/30/1899 20:00:00,10.50,7.20,17.00,93.60,93.30,93.80,14.20,14.30
4222,6/24/2004 0:00:00,12/30/1899 21:00:00,9.90,4.70,21.50,93.50,93.30,93.60,14.20,14.20
4223,6/24/2004 0:00:00,12/30/1899 22:00:00,10.30,10.10,10.80,93.40,93.30,93.60,14.30,14.20
4224,6/24/2004 0:00:00,12/30/1899 23:00:00,10.30,10.10,10.50,93.40,93.30,93.50,14.20,14.20
4225,6/25/2004 0:00:00,12/30/1899 0:00:00,10.30,10.10,10.40,93.30,93.30,93.50,14.20,14.20
4226,6/25/2004 0:00:00,12/30/1899 1:00:00,10.20,10.10,10.30,93.30,93.30,93.40,14.20,14.20
4227,6/25/2004 0:00:00,12/30/1899 2:00:00,10.10,10.00,10.30,93.30,93.30,93.40,14.20,14.20
4228,6/25/2004 0:00:00,12/30/1899 3:00:00,10.00,10.00,10.10,93.30,93.30,93.40,14.20,14.20
4229,6/25/2004 0:00:00,12/30/1899 4:00:00,9.90,9.80,10.10,93.30,93.10,93.40,14.10,14.20
4230,6/25/2004 0:00:00,12/30/1899 5:00:00,9.80,9.70,10.00,93.40,93.10,93.40,14.20,14.20
4231,6/25/2004 0:00:00,12/30/1899 6:00:00,9.80,9.60,9.80,93.40,93.30,93.40,14.20,14.20
4232,6/25/2004 0:00:00,12/30/1899 7:00:00,9.60,9.60,9.80,93.30,93.30,93.40,14.30,14.20
4233,6/25/2004 0:00:00,12/30/1899 8:00:00,9.60,9.50,9.80,93.30,93.30,93.40,14.30,14.20
4234,6/25/2004 0:00:00,12/30/1899 9:00:00,9.60,9.50,9.70,93.30,93.10,93.40,14.20,14.20
4235,6/25/2004 0:00:00,12/30/1899 10:00:00,9.60,9.40,9.70,93.30,93.10,93.30,14.30,14.30
4236,6/25/2004 0:00:00,12/30/1899 11:00:00,9.60,9.50,9.70,93.30,93.30,93.40,14.30,14.30
4237,6/25/2004 0:00:00,12/30/1899 12:00:00,9.60,9.60,9.70,93.30,93.30,93.60,14.30,14.30
4238,6/25/2004 0:00:00,12/30/1899 13:00:00,9.60,9.40,9.80,93.30,93.30,93.60,14.30,14.10
4239,6/25/2004 0:00:00,12/30/1899 14:00:00,9.50,9.40,9.70,93.40,93.30,93.60,14.50,14.10
4240,6/25/2004 0:00:00,12/30/1899 15:00:00,9.60,9.50,9.80,93.60,93.40,93.80,14.60,14.10
4241,6/25/2004 0:00:00,12/30/1899 16:00:00,9.50,9.40,9.70,93.70,93.40,93.80,14.30,14.40
4242,6/25/2004 0:00:00,12/30/1899 17:00:00,9.50,4.50,11.40,93.60,93.40,93.80,14.30,14.40
4243,6/25/2004 0:00:00,12/30/1899 18:00:00,9.80,7.00,21.60,93.40,93.30,95.10,14.40,14.40
4244,6/25/2004 0:00:00,12/30/1899 19:00:00,9.80,8.70,11.40,93.40,93.30,93.60,14.30,14.40
4245,6/25/2004 0:00:00,12/30/1899 20:00:00,9.80,9.00,10.30,93.40,93.30,93.60,14.20,14.20
4246,6/25/2004 0:00:00,12/30/1899 21:00:00,9.60,9.00,10.00,93.30,93.10,93.40,14.20,14.40
4247,6/25/2004 0:00:00,12/30/1899 22:00:00,9.50,9.20,10.00,93.20,93.10,93.40,14.20,14.20
4248,6/25/2004 0:00:00,12/30/1899 23:00:00,9.50,9.20,9.70,93.30,93.10,93.30,14.30,14.20
4249,6/26/2004 0:00:00,12/30/1899 0:00:00,9.40,9.10,9.70,93.20,93.10,93.30,14.10,14.20
4250,6/26/2004 0:00:00,12/30/1899 1:00:00,9.30,9.10,9.50,93.10,93.10,93.40,14.20,14.20
4251,6/26/2004 0:00:00,12/30/1899 2:00:00,9.20,9.00,9.40,93.10,93.10,93.30,14.20,14.20
4252,6/26/2004 0:00:00,12/30/1899 3:00:00,9.20,9.00,9.30,93.30,93.10,93.40,14.40,14.20
4253,6/26/2004 0:00:00,12/30/1899 4:00:00,9.10,8.90,9.20,93.30,93.10,93.40,14.30,14.20
4254,6/26/2004 0:00:00,12/30/1899 5:00:00,9.00,8.80,9.20,93.20,93.00,93.40,14.20,14.20
4255,6/26/2004 0:00:00,12/30/1899 6:00:00,9.00,8.80,9.00,93.10,93.00,93.30,14.20,14.20
4256,6/26/2004 0:00:00,12/30/1899 7:00:00,8.90,8.80,9.00,93.10,93.00,93.30,14.30,14.20
4257,6/26/2004 0:00:00,12/30/1899 8:00:00,8.80,8.70,9.00,93.10,93.00,93.30,14.30,14.20
4258,6/26/2004 0:00:00,12/30/1899 9:00:00,8.80,8.80,8.90,93.10,93.00,93.30,14.30,14.40
4259,6/26/2004 0:00:00,12/30/1899 10:00:00,9.20,8.60,18.80,93.10,86.70,93.30,14.30,14.40
4260,6/26/2004 0:00:00,12/30/1899 11:00:00,9.20,8.90,9.60,93.10,93.00,93.30,14.40,14.50
4261,6/26/2004 0:00:00,12/30/1899 12:00:00,9.20,8.90,9.40,93.20,93.00,93.40,14.60,14.50
4262,6/26/2004 0:00:00,12/30/1899 13:00:00,9.00,8.90,9.20,93.30,93.30,93.60,14.50,14.50
4263,6/26/2004 0:00:00,12/30/1899 14:00:00,8.90,8.80,9.10,93.40,93.30,93.60,14.60,14.40
4264,6/26/2004 0:00:00,12/30/1899 15:00:00,9.00,8.50,21.00,93.40,93.30,93.60,14.40,14.40
4265,6/26/2004 0:00:00,12/30/1899 16:00:00,9.40,8.80,9.90,93.40,93.30,93.60,14.60,14.40
4266,6/26/2004 0:00:00,12/30/1899 17:00:00,9.20,8.50,10.00,93.50,93.40,93.80,14.50,14.40
4267,6/26/2004 0:00:00,12/30/1899 18:00:00,8.90,8.60,9.70,93.40,93.30,93.60,14.40,14.40
4268,6/26/2004 0:00:00,12/30/1899 19:00:00,8.80,8.50,9.20,93.30,93.30,93.60,14.30,14.40
4269,6/26/2004 0:00:00,12/30/1899 20:00:00,8.70,8.40,9.00,93.30,93.30,93.40,14.30,14.40
4270,6/26/2004 0:00:00,12/30/1899 21:00:00,8.70,8.40,9.00,93.20,93.10,93.30,14.30,14.40
4271,6/26/2004 0:00:00,12/30/1899 22:00:00,8.60,8.40,8.80,93.10,93.00,93.30,14.30,14.40
4272,6/26/2004 0:00:00,12/30/1899 23:00:00,8.50,8.30,8.70,93.10,92.80,93.10,14.30,14.40
4273,6/27/2004 0:00:00,12/30/1899 0:00:00,8.40,8.20,8.60,93.00,92.80,93.10,14.30,14.40
4274,6/27/2004 0:00:00,12/30/1899 1:00:00,8.30,8.20,8.50,93.00,92.80,93.10,14.30,14.40
4275,6/27/2004 0:00:00,12/30/1899 2:00:00,8.20,8.10,8.40,93.00,92.80,93.10,14.40,14.40
4276,6/27/2004 0:00:00,12/30/1899 3:00:00,8.20,8.10,8.30,93.00,93.00,93.30,14.30,14.40
4277,6/27/2004 0:00:00,12/30/1899 4:00:00,8.20,8.00,8.20,93.00,93.00,93.30,14.40,14.40
4278,6/27/2004 0:00:00,12/30/1899 5:00:00,8.10,8.00,8.20,93.10,93.00,93.30,14.40,14.40
4279,6/27/2004 0:00:00,12/30/1899 6:00:00,8.00,7.90,8.10,93.00,92.80,93.30,14.40,14.40
4280,6/27/2004 0:00:00,12/30/1899 7:00:00,8.00,7.80,8.00,93.00,92.80,93.10,14.40,14.40
4281,6/27/2004 0:00:00,12/30/1899 8:00:00,7.90,7.80,8.00,92.90,92.80,93.10,14.40,14.40
4282,6/27/2004 0:00:00,12/30/1899 9:00:00,7.90,7.80,8.00,92.80,92.80,93.10,14.40,14.40
4283,6/27/2004 0:00:00,12/30/1899 10:00:00,7.90,7.80,8.00,92.80,92.80,93.10,14.50,14.50
4284,6/27/2004 0:00:00,12/30/1899 11:00:00,7.90,7.80,8.00,93.00,92.80,93.10,14.40,14.40
4285,6/27/2004 0:00:00,12/30/1899 12:00:00,7.80,7.70,7.90,93.00,92.80,93.10,14.60,14.50
4286,6/27/2004 0:00:00,12/30/1899 13:00:00,7.80,7.70,7.90,93.10,93.00,93.30,14.60,14.50
4287,6/27/2004 0:00:00,12/30/1899 14:00:00,7.80,7.70,15.60,93.20,93.00,93.40,14.60,14.50
4288,6/27/2004 0:00:00,12/30/1899 15:00:00,8.10,7.60,8.60,93.30,93.10,93.40,14.60,14.50
4289,6/27/2004 0:00:00,12/30/1899 16:00:00,8.00,7.70,8.30,93.30,93.30,93.40,14.50,14.40
4290,6/27/2004 0:00:00,12/30/1899 17:00:00,7.90,7.60,8.20,93.20,93.00,93.40,14.50,14.40
4291,6/27/2004 0:00:00,12/30/1899 18:00:00,7.80,7.60,8.00,93.10,93.00,93.30,14.40,14.40
4292,6/27/2004 0:00:00,12/30/1899 19:00:00,7.70,7.60,7.80,93.10,93.00,93.30,14.40,14.40
4293,6/27/2004 0:00:00,12/30/1899 20:00:00,7.60,7.60,7.70,93.00,93.00,93.10,14.40,14.40
4294,6/27/2004 0:00:00,12/30/1899 21:00:00,7.60,7.60,7.70,93.00,93.00,93.10,14.40,14.40
4295,6/27/2004 0:00:00,12/30/1899 22:00:00,7.60,7.60,7.70,93.00,93.00,93.30,14.30,14.40
4296,6/27/2004 0:00:00,12/30/1899 23:00:00,7.60,7.50,7.60,93.00,93.00,93.10,14.40,14.40
4297,6/28/2004 0:00:00,12/30/1899 0:00:00,7.60,7.50,7.60,93.00,93.00,93.10,14.40,14.40
4298,6/28/2004 0:00:00,12/30/1899 1:00:00,7.60,7.50,7.60,93.00,93.00,93.10,14.40,14.40
4299,6/28/2004 0:00:00,12/30/1899 2:00:00,7.50,7.50,7.60,93.00,93.00,93.10,14.40,14.40
4300,6/28/2004 0:00:00,12/30/1899 3:00:00,7.50,7.50,7.50,93.00,93.00,93.10,14.40,14.40
4301,6/28/2004 0:00:00,12/30/1899 4:00:00,7.50,7.50,7.50,93.10,93.00,93.10,14.40,14.40
4302,6/28/2004 0:00:00,12/30/1899 5:00:00,7.50,7.50,7.50,93.00,92.80,93.10,14.40,14.40
4303,6/28/2004 0:00:00,12/30/1899 6:00:00,7.50,7.50,7.50,93.00,92.80,93.10,14.40,14.40
4304,6/28/2004 0:00:00,12/30/1899 7:00:00,7.50,7.50,7.50,93.00,92.80,93.10,14.40,14.40
4305,6/28/2004 0:00:00,12/30/1899 8:00:00,7.50,7.30,7.60,93.00,92.80,93.00,14.40,14.40
4306,6/28/2004 0:00:00,12/30/1899 9:00:00,7.50,7.40,7.60,92.90,92.80,93.10,14.40,14.50
4307,6/28/2004 0:00:00,12/30/1899 10:00:00,9.00,7.40,22.00,93.00,80.20,93.30,14.50,14.50
4308,6/28/2004 0:00:00,12/30/1899 11:00:00,10.00,9.00,11.00,93.00,93.00,93.10,14.60,14.50
4309,6/28/2004 0:00:00,12/30/1899 12:00:00,10.10,9.20,10.90,93.10,93.00,93.30,14.60,14.50
4310,6/28/2004 0:00:00,12/30/1899 13:00:00,10.40,9.60,11.10,93.10,93.00,93.30,14.70,14.50
4311,6/28/2004 0:00:00,12/30/1899 14:00:00,10.60,9.80,11.40,93.10,93.00,93.30,14.50,14.50
4312,6/28/2004 0:00:00,12/30/1899 15:00:00,10.90,10.10,11.50,93.10,93.00,93.30,14.60,14.50
4313,6/28/2004 0:00:00,12/30/1899 16:00:00,11.00,10.40,11.70,93.10,93.00,93.30,14.70,14.50
4314,6/28/2004 0:00:00,12/30/1899 17:00:00,11.20,10.60,11.70,93.30,93.10,93.40,14.60,14.50
4315,6/28/2004 0:00:00,12/30/1899 18:00:00,11.20,10.60,11.70,93.20,93.00,93.40,14.60,14.40
4316,6/28/2004 0:00:00,12/30/1899 19:00:00,11.30,10.70,12.00,93.40,93.10,93.40,14.60,14.50
4317,6/28/2004 0:00:00,12/30/1899 20:00:00,11.20,10.60,11.80,93.20,93.10,93.40,14.50,14.40
4318,6/28/2004 0:00:00,12/30/1899 21:00:00,11.10,10.40,11.70,93.20,93.00,93.30,14.40,14.40
4319,6/28/2004 0:00:00,12/30/1899 22:00:00,11.10,10.40,11.70,93.00,93.00,93.30,14.50,14.40
4320,6/28/2004 0:00:00,12/30/1899 23:00:00,11.00,10.30,11.70,93.00,92.80,93.30,14.40,14.40
4321,6/29/2004 0:00:00,12/30/1899 0:00:00,11.00,10.20,11.60,92.90,92.60,93.10,14.50,14.40
4322,6/29/2004 0:00:00,12/30/1899 1:00:00,11.00,10.20,11.50,92.70,88.30,93.00,14.50,14.40
4323,6/29/2004 0:00:00,12/30/1899 2:00:00,11.00,10.30,11.60,92.60,92.50,92.80,14.50,14.40
4324,6/29/2004 0:00:00,12/30/1899 3:00:00,11.00,10.30,11.60,92.70,92.50,92.90,14.60,14.50
4325,6/29/2004 0:00:00,12/30/1899 4:00:00,11.00,10.30,11.50,92.80,92.80,92.90,14.50,14.40
4326,6/29/2004 0:00:00,12/30/1899 5:00:00,11.00,10.20,11.40,92.80,92.50,92.80,14.50,14.40
4327,6/29/2004 0:00:00,12/30/1899 6:00:00,11.00,10.30,11.50,92.70,92.50,92.80,14.50,14.40
4328,6/29/2004 0:00:00,12/30/1899 7:00:00,11.10,10.30,11.50,92.60,92.50,92.80,14.50,14.40
4329,6/29/2004 0:00:00,12/30/1899 8:00:00,11.10,10.30,11.70,92.60,92.50,92.80,14.50,14.50
4330,6/29/2004 0:00:00,12/30/1899 9:00:00,11.10,10.40,11.50,92.60,92.50,92.60,14.60,14.50
4331,6/29/2004 0:00:00,12/30/1899 10:00:00,11.10,10.30,11.60,92.60,82.30,92.60,14.60,14.50
4332,6/29/2004 0:00:00,12/30/1899 11:00:00,11.20,10.50,11.60,92.60,92.50,92.80,14.70,14.50
4333,6/29/2004 0:00:00,12/30/1899 12:00:00,11.30,10.70,11.60,92.60,92.60,92.90,14.80,14.50
4334,6/29/2004 0:00:00,12/30/1899 13:00:00,11.30,10.50,11.70,92.80,92.60,92.90,14.80,14.50
4335,6/29/2004 0:00:00,12/30/1899 14:00:00,11.30,10.70,11.70,92.90,92.80,93.10,14.70,14.50
4336,6/29/2004 0:00:00,12/30/1899 15:00:00,11.20,10.70,11.60,92.90,92.80,93.10,14.80,14.50
4337,6/29/2004 0:00:00,12/30/1899 16:00:00,11.10,10.60,11.60,92.90,92.80,93.10,14.70,14.50
4338,6/29/2004 0:00:00,12/30/1899 17:00:00,11.10,10.50,11.60,92.90,92.80,93.10,14.60,14.50
4339,6/29/2004 0:00:00,12/30/1899 18:00:00,11.00,10.50,11.80,92.90,92.90,93.10,14.60,14.50
4340,6/29/2004 0:00:00,12/30/1899 19:00:00,10.90,10.20,11.70,92.90,92.80,92.90,14.60,14.50
4341,6/29/2004 0:00:00,12/30/1899 20:00:00,10.90,10.20,12.00,92.90,92.90,93.10,14.70,14.50
4342,6/29/2004 0:00:00,12/30/1899 21:00:00,10.90,10.20,11.90,92.90,92.80,93.10,14.70,14.50
4343,6/29/2004 0:00:00,12/30/1899 22:00:00,10.90,10.30,11.90,92.80,92.50,92.90,14.60,14.40
4344,6/29/2004 0:00:00,12/30/1899 23:00:00,10.70,10.40,11.10,92.50,92.30,92.80,14.70,14.40
4345,6/30/2004 0:00:00,12/30/1899 0:00:00,10.70,10.10,11.10,92.40,92.30,92.60,14.60,14.40
4346,6/30/2004 0:00:00,12/30/1899 1:00:00,10.60,9.90,11.50,92.30,92.10,92.50,14.60,14.40
4347,6/30/2004 0:00:00,12/30/1899 2:00:00,10.60,9.90,11.80,92.20,92.00,92.30,14.60,14.50
4348,6/30/2004 0:00:00,12/30/1899 3:00:00,10.60,9.90,11.90,92.00,91.80,92.10,14.60,14.40
4349,6/30/2004 0:00:00,12/30/1899 4:00:00,10.60,9.80,12.00,91.80,91.70,92.00,14.60,14.50
4350,6/30/2004 0:00:00,12/30/1899 5:00:00,10.50,9.80,11.50,91.80,91.70,92.00,14.60,14.40
4351,6/30/2004 0:00:00,12/30/1899 6:00:00,10.40,9.60,11.40,91.60,91.50,92.00,14.50,14.40
4352,6/30/2004 0:00:00,12/30/1899 7:00:00,10.50,9.80,11.80,91.50,91.50,91.60,14.60,14.40
4353,6/30/2004 0:00:00,12/30/1899 8:00:00,10.70,9.60,13.60,91.50,91.50,91.60,14.70,14.50
4354,6/30/2004 0:00:00,12/30/1899 9:00:00,10.80,10.00,11.60,91.60,91.30,91.60,14.60,14.50
4355,6/30/2004 0:00:00,12/30/1899 10:00:00,10.80,10.00,12.20,91.50,91.30,91.60,14.80,14.50
4356,6/30/2004 0:00:00,12/30/1899 11:00:00,11.00,10.10,12.00,91.60,80.40,91.80,14.90,14.50
4357,6/30/2004 0:00:00,12/30/1899 12:00:00,11.00,10.30,12.30,91.90,91.70,92.00,14.90,14.50
4358,6/30/2004 0:00:00,12/30/1899 13:00:00,11.00,10.30,12.00,92.00,91.80,92.00,15.00,14.90
4359,6/30/2004 0:00:00,12/30/1899 14:00:00,11.00,10.30,12.20,92.00,92.00,92.10,15.00,14.90
4360,6/30/2004 0:00:00,12/30/1899 15:00:00,11.00,10.30,12.20,92.00,92.00,92.30,14.90,14.90
4361,6/30/2004 0:00:00,12/30/1899 16:00:00,10.90,9.80,13.70,92.10,92.00,92.30,14.90,14.90
4362,6/30/2004 0:00:00,12/30/1899 17:00:00,10.70,10.10,12.40,92.10,92.00,92.30,14.70,14.90
4363,6/30/2004 0:00:00,12/30/1899 18:00:00,10.60,10.00,12.00,92.00,91.80,92.10,14.70,14.90
4364,6/30/2004 0:00:00,12/30/1899 19:00:00,10.50,9.80,11.50,91.80,91.60,92.00,14.70,14.90
4365,6/30/2004 0:00:00,12/30/1899 20:00:00,10.50,9.60,13.00,91.70,91.50,92.00,14.70,14.90
4366,6/30/2004 0:00:00,12/30/1899 21:00:00,10.40,9.20,11.60,91.50,91.50,91.80,14.70,14.90
4367,6/30/2004 0:00:00,12/30/1899 22:00:00,10.30,9.80,11.80,91.40,91.20,91.50,14.80,14.90
4368,6/30/2004 0:00:00,12/30/1899 23:00:00,10.50,9.00,13.10,91.20,91.00,91.30,14.80,14.90
4369,7/1/2004 0:00:00,12/30/1899 0:00:00,10.50,8.50,15.30,91.30,91.20,91.50,14.90,14.90
4370,7/1/2004 0:00:00,12/30/1899 1:00:00,10.50,9.80,11.70,91.30,91.20,91.50,14.80,14.90
4371,7/1/2004 0:00:00,12/30/1899 2:00:00,10.30,9.80,11.10,91.30,91.20,91.50,14.70,14.80
4372,7/1/2004 0:00:00,12/30/1899 3:00:00,10.10,9.60,11.60,91.00,90.80,91.20,14.70,14.80
4373,7/1/2004 0:00:00,12/30/1899 4:00:00,10.20,8.20,13.90,90.80,90.70,91.00,14.60,14.80
4374,7/1/2004 0:00:00,12/30/1899 5:00:00,10.10,9.40,11.50,90.80,90.70,90.80,14.70,14.80
4375,7/1/2004 0:00:00,12/30/1899 6:00:00,10.30,9.40,12.40,90.80,90.50,90.80,14.70,14.80
4376,7/1/2004 0:00:00,12/30/1899 7:00:00,10.30,9.70,12.00,90.70,85.20,90.80,14.80,14.80
4377,7/1/2004 0:00:00,12/30/1899 8:00:00,10.40,9.70,12.30,90.70,90.70,90.80,14.80,14.90
4378,7/1/2004 0:00:00,12/30/1899 9:00:00,10.40,9.80,13.00,90.70,90.70,90.80,14.80,14.90
4379,7/1/2004 0:00:00,12/30/1899 10:00:00,10.30,9.90,11.10,90.70,90.70,90.80,14.80,14.90
4380,7/1/2004 0:00:00,12/30/1899 11:00:00,10.50,9.60,12.40,90.80,90.70,91.00,14.90,15.00
4381,7/1/2004 0:00:00,12/30/1899 12:00:00,10.60,9.60,14.00,91.00,90.70,91.20,15.00,15.20
4382,7/1/2004 0:00:00,12/30/1899 13:00:00,10.50,9.80,11.90,91.10,85.80,91.20,15.00,15.00
4383,7/1/2004 0:00:00,12/30/1899 14:00:00,10.60,9.60,13.10,91.20,91.00,91.20,15.00,15.00
4384,7/1/2004 0:00:00,12/30/1899 15:00:00,10.50,9.00,13.40,91.20,91.00,91.30,15.00,15.00
4385,7/1/2004 0:00:00,12/30/1899 16:00:00,10.40,9.80,12.40,91.30,91.00,91.30,15.00,15.00
4386,7/1/2004 0:00:00,12/30/1899 17:00:00,10.40,10.00,11.70,91.30,91.10,91.50,15.00,15.00
4387,7/1/2004 0:00:00,12/30/1899 18:00:00,10.40,9.20,12.50,91.30,91.10,91.50,14.90,15.00
4388,7/1/2004 0:00:00,12/30/1899 19:00:00,10.20,9.90,10.90,91.10,91.00,91.50,14.80,15.00
4389,7/1/2004 0:00:00,12/30/1899 20:00:00,10.10,9.30,12.40,90.80,90.50,91.10,14.90,15.00
4390,7/1/2004 0:00:00,12/30/1899 21:00:00,10.30,9.40,14.70,90.60,90.50,90.80,15.00,15.20
4391,7/1/2004 0:00:00,12/30/1899 22:00:00,10.00,8.10,13.70,90.60,90.20,90.80,14.60,15.00
4392,7/1/2004 0:00:00,12/30/1899 23:00:00,9.80,9.40,10.80,90.00,89.90,90.20,14.70,15.00
4393,7/2/2004 0:00:00,12/30/1899 0:00:00,9.80,6.70,17.40,89.90,89.50,90.00,14.60,14.90
4394,7/2/2004 0:00:00,12/30/1899 1:00:00,9.60,9.20,10.50,89.50,89.40,89.70,14.60,14.90
4395,7/2/2004 0:00:00,12/30/1899 2:00:00,10.00,9.10,12.80,89.50,89.40,89.90,14.80,15.00
4396,7/2/2004 0:00:00,12/30/1899 3:00:00,10.10,8.30,13.20,89.80,89.50,89.90,14.90,15.00
4397,7/2/2004 0:00:00,12/30/1899 4:00:00,10.10,9.80,10.90,89.80,89.70,89.90,15.00,15.00
4398,7/2/2004 0:00:00,12/30/1899 5:00:00,10.10,9.40,11.70,89.90,89.70,90.00,14.90,15.00
4399,7/2/2004 0:00:00,12/30/1899 6:00:00,9.80,9.20,11.30,89.90,89.70,90.00,14.70,14.90
4400,7/2/2004 0:00:00,12/30/1899 7:00:00,9.80,9.40,10.50,89.80,89.50,89.90,14.70,15.00
4401,7/2/2004 0:00:00,12/30/1899 8:00:00,9.80,9.40,10.30,89.80,89.70,89.90,14.70,15.00
4402,7/2/2004 0:00:00,12/30/1899 9:00:00,9.80,8.10,12.80,89.70,89.50,89.90,14.70,15.00
4403,7/2/2004 0:00:00,12/30/1899 10:00:00,10.00,8.80,12.10,89.90,89.70,89.90,15.00,15.20
4404,7/2/2004 0:00:00,12/30/1899 11:00:00,10.20,9.60,12.60,90.00,89.90,90.20,15.10,15.20
4405,7/2/2004 0:00:00,12/30/1899 12:00:00,10.40,10.00,11.00,90.20,90.00,90.50,15.20,15.20
4406,7/2/2004 0:00:00,12/30/1899 13:00:00,10.40,9.60,12.30,90.50,90.30,90.80,15.20,15.20
4407,7/2/2004 0:00:00,12/30/1899 14:00:00,10.40,9.60,12.10,90.80,90.70,91.00,15.00,15.20
4408,7/2/2004 0:00:00,12/30/1899 15:00:00,10.10,9.60,11.10,90.80,90.50,91.00,14.90,15.00
4409,7/2/2004 0:00:00,12/30/1899 16:00:00,10.10,9.60,12.00,90.50,90.30,90.70,15.00,15.20
4410,7/2/2004 0:00:00,12/30/1899 17:00:00,10.10,9.50,11.90,90.60,90.30,90.70,14.90,15.00
4411,7/2/2004 0:00:00,12/30/1899 18:00:00,9.80,9.40,11.40,90.30,90.20,90.50,14.90,15.00
4412,7/2/2004 0:00:00,12/30/1899 19:00:00,9.70,9.30,10.80,90.10,89.90,90.30,14.70,15.00
4413,7/2/2004 0:00:00,12/30/1899 20:00:00,9.70,9.10,11.60,89.90,89.90,90.00,14.80,15.00
4414,7/2/2004 0:00:00,12/30/1899 21:00:00,9.60,7.90,10.50,89.80,89.50,89.90,14.70,15.00
4415,7/2/2004 0:00:00,12/30/1899 22:00:00,9.60,9.20,10.20,89.60,89.50,89.90,14.70,14.90
4416,7/2/2004 0:00:00,12/30/1899 23:00:00,9.80,8.10,11.80,89.50,89.40,89.70,14.90,15.00
4417,7/3/2004 0:00:00,12/30/1899 0:00:00,9.80,9.50,10.50,89.70,89.50,89.90,14.90,15.00
4418,7/3/2004 0:00:00,12/30/1899 1:00:00,9.90,9.10,13.20,89.90,89.70,89.90,15.00,15.00
4419,7/3/2004 0:00:00,12/30/1899 2:00:00,9.80,7.50,16.10,89.90,89.90,90.00,15.00,15.00
4420,7/3/2004 0:00:00,12/30/1899 3:00:00,9.70,9.30,10.30,89.90,89.70,90.00,14.80,14.90
4421,7/3/2004 0:00:00,12/30/1899 4:00:00,9.60,8.80,11.70,89.70,89.70,89.90,14.80,14.90
4422,7/3/2004 0:00:00,12/30/1899 5:00:00,9.50,9.20,10.10,89.60,89.50,89.80,14.80,14.90
4423,7/3/2004 0:00:00,12/30/1899 6:00:00,9.50,9.10,10.80,89.70,89.50,89.80,14.90,14.90
4424,7/3/2004 0:00:00,12/30/1899 7:00:00,9.50,8.10,12.90,89.70,89.50,89.70,14.90,15.00
4425,7/3/2004 0:00:00,12/30/1899 8:00:00,9.60,9.20,11.20,89.70,89.50,89.80,15.00,15.00
4426,7/3/2004 0:00:00,12/30/1899 9:00:00,9.70,8.80,13.10,89.70,89.50,89.80,15.00,15.20
4427,7/3/2004 0:00:00,12/30/1899 10:00:00,9.60,9.40,10.30,89.70,89.50,89.80,15.00,15.20
4428,7/3/2004 0:00:00,12/30/1899 11:00:00,9.70,9.40,10.80,89.80,89.70,89.80,15.00,15.20
4429,7/3/2004 0:00:00,12/30/1899 12:00:00,9.70,9.30,10.30,89.80,89.70,90.00,15.00,15.20
4430,7/3/2004 0:00:00,12/30/1899 13:00:00,9.70,9.50,10.60,89.90,89.80,90.00,15.00,15.00
4431,7/3/2004 0:00:00,12/30/1899 14:00:00,9.80,8.70,19.30,90.00,89.80,90.10,15.10,15.00
4432,7/3/2004 0:00:00,12/30/1899 15:00:00,9.80,8.00,10.30,90.00,90.00,90.30,15.10,15.20
4433,7/3/2004 0:00:00,12/30/1899 16:00:00,9.80,9.60,10.50,90.10,90.00,90.30,15.10,15.20
4434,7/3/2004 0:00:00,12/30/1899 17:00:00,9.90,9.60,10.10,90.20,90.00,90.30,15.10,15.00
4435,7/3/2004 0:00:00,12/30/1899 18:00:00,9.80,9.50,10.20,90.10,90.00,90.30,15.00,15.00
4436,7/3/2004 0:00:00,12/30/1899 19:00:00,9.60,9.30,9.90,90.10,90.00,90.10,14.90,15.00
4437,7/3/2004 0:00:00,12/30/1899 20:00:00,9.40,9.10,9.80,89.90,89.80,90.10,14.90,15.00
4438,7/3/2004 0:00:00,12/30/1899 21:00:00,9.50,9.20,9.80,89.90,89.70,90.10,14.90,15.00
4439,7/3/2004 0:00:00,12/30/1899 22:00:00,9.20,9.00,9.60,89.60,89.30,90.00,14.80,15.00
4440,7/3/2004 0:00:00,12/30/1899 23:00:00,9.20,9.00,9.60,89.50,89.20,89.70,14.80,15.00
4441,7/4/2004 0:00:00,12/30/1899 0:00:00,9.20,9.00,9.60,89.40,89.20,89.50,14.80,15.00
4442,7/4/2004 0:00:00,12/30/1899 1:00:00,9.30,9.10,9.60,89.40,89.20,89.50,14.90,15.00
4443,7/4/2004 0:00:00,12/30/1899 2:00:00,9.30,9.00,9.60,89.50,89.30,89.60,14.90,15.00
4444,7/4/2004 0:00:00,12/30/1899 3:00:00,9.30,9.10,9.70,89.50,89.30,89.60,15.00,15.00
4445,7/4/2004 0:00:00,12/30/1899 4:00:00,9.50,9.30,9.80,89.50,89.30,89.50,15.10,15.20
4446,7/4/2004 0:00:00,12/30/1899 5:00:00,9.50,9.20,9.80,89.50,89.50,89.70,15.10,15.00
4447,7/4/2004 0:00:00,12/30/1899 6:00:00,9.30,9.10,9.60,89.50,89.50,89.60,15.00,15.00
4448,7/4/2004 0:00:00,12/30/1899 7:00:00,9.30,9.00,9.60,89.50,89.30,89.60,15.00,15.00
4449,7/4/2004 0:00:00,12/30/1899 8:00:00,9.30,8.10,13.10,89.50,89.30,89.50,15.00,15.00
4450,7/4/2004 0:00:00,12/30/1899 9:00:00,9.40,9.20,10.90,89.50,89.30,89.50,15.10,15.20
4451,7/4/2004 0:00:00,12/30/1899 10:00:00,9.50,6.80,16.00,89.50,89.30,89.70,15.20,15.20
4452,7/4/2004 0:00:00,12/30/1899 11:00:00,9.60,4.90,19.40,89.70,89.50,89.80,15.20,15.20
4453,7/4/2004 0:00:00,12/30/1899 12:00:00,9.50,8.40,10.90,89.70,89.50,90.00,15.00,15.00
4454,7/4/2004 0:00:00,12/30/1899 13:00:00,9.50,9.20,10.10,89.70,89.50,89.80,15.30,15.20
4455,7/4/2004 0:00:00,12/30/1899 14:00:00,9.60,9.20,10.10,90.10,89.80,90.30,15.00,15.00
4456,7/4/2004 0:00:00,12/30/1899 15:00:00,9.40,9.00,13.10,89.70,89.20,90.10,15.10,15.00
4457,7/4/2004 0:00:00,12/30/1899 16:00:00,9.50,9.20,10.10,89.80,89.60,90.00,15.00,15.00
4458,7/4/2004 0:00:00,12/30/1899 17:00:00,9.40,9.10,9.90,89.70,89.50,90.00,15.00,15.00
4459,7/4/2004 0:00:00,12/30/1899 18:00:00,9.20,9.00,9.60,89.60,89.50,89.70,15.00,15.00
4460,7/4/2004 0:00:00,12/30/1899 19:00:00,9.30,9.00,9.70,89.60,89.50,89.80,14.90,15.00
4461,7/4/2004 0:00:00,12/30/1899 20:00:00,9.10,8.90,9.40,89.50,89.30,89.80,14.90,15.00
4462,7/4/2004 0:00:00,12/30/1899 21:00:00,9.10,8.90,9.40,89.30,89.10,89.50,15.00,15.00
4463,7/4/2004 0:00:00,12/30/1899 22:00:00,9.10,6.60,15.10,89.30,89.20,89.50,15.00,15.00
4464,7/4/2004 0:00:00,12/30/1899 23:00:00,9.10,8.80,9.50,89.20,88.90,89.30,15.00,15.00
4465,7/5/2004 0:00:00,12/30/1899 0:00:00,8.90,8.60,11.10,88.80,88.50,89.00,14.90,15.00
4466,7/5/2004 0:00:00,12/30/1899 1:00:00,8.80,8.60,9.20,88.40,88.20,88.70,14.90,15.00
4467,7/5/2004 0:00:00,12/30/1899 2:00:00,8.70,8.40,9.00,88.20,87.90,88.50,14.80,14.90
4468,7/5/2004 0:00:00,12/30/1899 3:00:00,8.90,8.60,9.20,88.10,87.90,88.20,14.90,15.00
4469,7/5/2004 0:00:00,12/30/1899 4:00:00,9.00,8.70,9.30,88.20,87.90,88.20,15.00,15.00
4470,7/5/2004 0:00:00,12/30/1899 5:00:00,8.90,8.70,9.30,88.20,88.00,88.20,14.90,14.90
4471,7/5/2004 0:00:00,12/30/1899 6:00:00,8.80,8.70,9.10,88.10,88.10,88.20,14.90,14.90
4472,7/5/2004 0:00:00,12/30/1899 7:00:00,9.00,8.80,9.50,88.10,88.10,88.20,15.10,15.00
4473,7/5/2004 0:00:00,12/30/1899 8:00:00,9.30,9.10,9.50,88.50,88.20,88.70,15.10,15.00
4474,7/5/2004 0:00:00,12/30/1899 9:00:00,9.20,9.00,9.60,88.60,88.40,88.70,15.20,15.20
4475,7/5/2004 0:00:00,12/30/1899 10:00:00,9.30,8.90,9.70,88.80,88.60,89.00,15.20,15.20
4476,7/5/2004 0:00:00,12/30/1899 11:00:00,9.40,6.40,18.70,89.00,88.70,89.10,15.30,15.20
4477,7/5/2004 0:00:00,12/30/1899 12:00:00,9.40,9.20,9.70,89.10,88.90,89.20,15.20,15.20
4478,7/5/2004 0:00:00,12/30/1899 13:00:00,9.50,6.60,20.00,89.20,88.90,89.40,15.40,15.20
4479,7/5/2004 0:00:00,12/30/1899 14:00:00,9.50,8.80,13.20,89.50,89.20,89.90,15.30,15.20
4480,7/5/2004 0:00:00,12/30/1899 15:00:00,9.30,9.10,9.60,89.60,89.40,89.70,15.40,15.20
4481,7/5/2004 0:00:00,12/30/1899 16:00:00,9.20,9.00,9.60,89.50,89.20,89.70,15.30,15.20
4482,7/5/2004 0:00:00,12/30/1899 17:00:00,9.30,9.00,9.60,89.40,89.40,89.70,15.40,15.20
4483,7/5/2004 0:00:00,12/30/1899 18:00:00,9.50,8.30,12.90,89.60,89.40,89.70,15.40,15.20
4484,7/5/2004 0:00:00,12/30/1899 19:00:00,9.30,9.00,9.70,89.50,89.40,89.70,15.30,15.20
4485,7/5/2004 0:00:00,12/30/1899 20:00:00,9.00,8.70,9.40,89.10,88.60,89.50,15.10,15.20
4486,7/5/2004 0:00:00,12/30/1899 21:00:00,8.80,8.70,9.20,88.60,88.40,88.70,15.20,15.00
4487,7/5/2004 0:00:00,12/30/1899 22:00:00,9.00,8.80,16.70,88.50,88.40,88.70,15.20,15.00
4488,7/5/2004 0:00:00,12/30/1899 23:00:00,8.90,8.00,9.30,88.60,88.40,88.60,15.20,15.00
4489,7/6/2004 0:00:00,12/30/1899 0:00:00,8.90,8.70,9.30,88.50,88.40,88.60,15.30,15.00
4490,7/6/2004 0:00:00,12/30/1899 1:00:00,9.00,8.90,9.30,88.60,88.40,88.60,15.30,15.00
4491,7/6/2004 0:00:00,12/30/1899 2:00:00,9.00,8.00,13.60,88.60,88.40,88.70,15.30,15.00
4492,7/6/2004 0:00:00,12/30/1899 3:00:00,8.90,8.70,9.20,88.60,88.40,88.70,15.30,15.00
4493,7/6/2004 0:00:00,12/30/1899 4:00:00,8.80,8.70,9.00,88.60,88.40,88.70,15.20,15.00
4494,7/6/2004 0:00:00,12/30/1899 5:00:00,8.70,8.50,9.00,88.50,88.30,88.70,15.20,15.00
4495,7/6/2004 0:00:00,12/30/1899 6:00:00,8.70,8.50,8.90,88.20,88.10,88.40,15.20,15.00
4496,7/6/2004 0:00:00,12/30/1899 7:00:00,8.80,7.40,18.60,88.20,88.10,88.40,15.20,15.00
4497,7/6/2004 0:00:00,12/30/1899 8:00:00,8.90,8.70,9.10,88.30,88.10,88.40,15.30,15.00
4498,7/6/2004 0:00:00,12/30/1899 9:00:00,8.90,8.70,9.30,88.30,88.30,88.40,15.30,15.20
4499,7/6/2004 0:00:00,12/30/1899 10:00:00,8.90,8.70,9.20,88.40,88.30,88.60,15.30,15.20
4500,7/6/2004 0:00:00,12/30/1899 11:00:00,9.00,7.10,13.80,88.60,88.30,88.70,15.40,15.20
4501,7/6/2004 0:00:00,12/30/1899 12:00:00,9.00,8.90,9.30,88.70,88.60,89.00,15.40,15.30
4502,7/6/2004 0:00:00,12/30/1899 13:00:00,9.00,8.90,9.20,89.00,88.70,89.20,15.50,15.30
4503,7/6/2004 0:00:00,12/30/1899 14:00:00,9.00,8.90,9.30,89.20,88.90,89.20,15.50,15.30
4504,7/6/2004 0:00:00,12/30/1899 15:00:00,9.10,6.60,18.50,89.30,89.00,89.50,15.50,15.30
4505,7/6/2004 0:00:00,12/30/1899 16:00:00,9.10,8.90,9.20,89.30,89.20,89.50,15.40,15.30
4506,7/6/2004 0:00:00,12/30/1899 17:00:00,9.00,8.90,9.30,89.30,89.20,89.50,15.40,15.30
4507,7/6/2004 0:00:00,12/30/1899 18:00:00,9.00,6.10,20.10,89.30,89.20,89.50,15.40,15.30
4508,7/6/2004 0:00:00,12/30/1899 19:00:00,8.90,8.70,9.10,89.30,89.20,89.50,15.30,15.30
4509,7/6/2004 0:00:00,12/30/1899 20:00:00,8.70,8.50,9.00,89.10,88.70,89.30,15.30,15.30
4510,7/6/2004 0:00:00,12/30/1899 21:00:00,8.50,8.30,8.70,88.80,88.50,89.00,15.20,15.30
4511,7/6/2004 0:00:00,12/30/1899 22:00:00,8.50,7.20,17.50,88.40,88.20,88.70,15.30,15.30
4512,7/6/2004 0:00:00,12/30/1899 23:00:00,8.60,8.10,9.20,88.30,88.20,88.50,15.40,15.30
4513,7/7/2004 0:00:00,12/30/1899 0:00:00,8.60,8.40,8.70,88.50,88.20,88.50,15.40,15.10
4514,7/7/2004 0:00:00,12/30/1899 1:00:00,8.60,8.40,8.90,88.50,88.30,88.50,15.30,15.10
4515,7/7/2004 0:00:00,12/30/1899 2:00:00,8.50,5.70,20.70,88.30,88.20,88.50,15.30,15.10
4516,7/7/2004 0:00:00,12/30/1899 3:00:00,8.30,8.10,8.60,88.20,88.00,88.30,15.20,15.10
4517,7/7/2004 0:00:00,12/30/1899 4:00:00,8.40,8.10,8.70,88.10,88.00,88.20,15.30,15.10
4518,7/7/2004 0:00:00,12/30/1899 5:00:00,8.50,7.40,12.70,88.20,88.00,88.20,15.30,15.10
4519,7/7/2004 0:00:00,12/30/1899 6:00:00,8.40,8.10,8.60,88.20,88.20,88.30,15.30,15.10
4520,7/7/2004 0:00:00,12/30/1899 7:00:00,8.40,7.80,8.80,88.20,88.20,88.30,15.40,15.10
4521,7/7/2004 0:00:00,12/30/1899 8:00:00,8.50,7.10,19.60,88.30,88.20,88.50,15.40,15.30
4522,7/7/2004 0:00:00,12/30/1899 9:00:00,8.50,8.40,8.80,88.50,88.30,88.80,15.50,15.40
4523,7/7/2004 0:00:00,12/30/1899 10:00:00,8.70,6.20,19.20,88.70,88.50,88.90,15.50,15.50
4524,7/7/2004 0:00:00,12/30/1899 11:00:00,8.80,8.60,9.00,89.10,88.80,89.30,15.70,15.50
4525,7/7/2004 0:00:00,12/30/1899 12:00:00,8.90,5.50,17.60,89.30,89.30,89.60,15.70,15.50
4526,7/7/2004 0:00:00,12/30/1899 13:00:00,9.00,8.70,9.20,89.80,89.40,90.20,15.90,15.40
4527,7/7/2004 0:00:00,12/30/1899 14:00:00,9.30,6.10,19.60,90.20,89.90,90.40,15.80,15.80
4528,7/7/2004 0:00:00,12/30/1899 15:00:00,9.40,8.00,10.50,90.20,90.10,90.40,15.80,15.80
4529,7/7/2004 0:00:00,12/30/1899 16:00:00,9.40,9.10,10.30,90.30,90.10,90.40,15.80,15.80
4530,7/7/2004 0:00:00,12/30/1899 17:00:00,9.20,8.90,10.10,90.10,89.40,90.40,15.70,15.80
4531,7/7/2004 0:00:00,12/30/1899 18:00:00,9.40,9.00,10.10,89.90,89.40,90.40,16.00,15.80
4532,7/7/2004 0:00:00,12/30/1899 19:00:00,9.20,8.80,10.00,90.00,89.40,90.40,15.70,15.60
4533,7/7/2004 0:00:00,12/30/1899 20:00:00,8.80,8.50,9.20,89.10,88.60,89.60,15.50,15.60
4534,7/7/2004 0:00:00,12/30/1899 21:00:00,8.60,8.50,8.90,88.50,88.30,88.70,15.60,15.60
4535,7/7/2004 0:00:00,12/30/1899 22:00:00,8.50,8.30,8.90,88.10,87.60,88.60,15.40,15.60
4536,7/7/2004 0:00:00,12/30/1899 23:00:00,8.40,8.10,8.80,87.50,87.50,87.80,15.50,15.60
4537,7/8/2004 0:00:00,12/30/1899 0:00:00,8.50,8.30,8.80,87.60,87.30,87.60,15.40,15.50
4538,7/8/2004 0:00:00,12/30/1899 1:00:00,8.50,8.30,8.70,87.50,87.30,87.60,15.50,15.60
4539,7/8/2004 0:00:00,12/30/1899 2:00:00,8.50,8.30,8.80,87.50,87.30,87.80,15.60,15.60
4540,7/8/2004 0:00:00,12/30/1899 3:00:00,8.70,8.50,9.10,87.80,87.50,88.10,15.70,15.60
4541,7/8/2004 0:00:00,12/30/1899 4:00:00,8.80,8.60,9.10,88.20,88.00,88.50,15.90,15.50
4542,7/8/2004 0:00:00,12/30/1899 5:00:00,9.00,8.80,9.30,88.80,88.50,88.90,16.10,15.60
4543,7/8/2004 0:00:00,12/30/1899 6:00:00,9.00,8.80,9.30,88.90,88.80,88.90,16.00,15.60
4544,7/8/2004 0:00:00,12/30/1899 7:00:00,8.90,8.70,9.20,88.80,88.60,88.90,16.00,15.60
4545,7/8/2004 0:00:00,12/30/1899 8:00:00,8.90,8.60,9.20,88.70,88.50,88.80,16.00,15.60
4546,7/8/2004 0:00:00,12/30/1899 9:00:00,8.80,8.60,9.10,88.60,88.30,88.80,16.00,15.80
4547,7/8/2004 0:00:00,12/30/1899 10:00:00,8.80,8.60,8.90,88.50,88.30,88.60,16.10,15.80
4548,7/8/2004 0:00:00,12/30/1899 11:00:00,8.90,8.70,9.40,88.60,88.30,88.80,16.20,16.10
4549,7/8/2004 0:00:00,12/30/1899 12:00:00,8.90,8.80,9.10,88.80,88.60,89.10,16.30,16.10
4550,7/8/2004 0:00:00,12/30/1899 13:00:00,9.10,8.40,19.60,89.20,89.00,89.50,16.30,16.30
4551,7/8/2004 0:00:00,12/30/1899 14:00:00,9.00,8.70,10.00,89.30,89.30,89.60,16.30,16.20
4552,7/8/2004 0:00:00,12/30/1899 15:00:00,9.10,8.90,9.30,89.60,89.30,89.80,16.50,16.20
4553,7/8/2004 0:00:00,12/30/1899 16:00:00,9.10,8.90,10.10,90.00,89.80,90.10,16.50,16.20
4554,7/8/2004 0:00:00,12/30/1899 17:00:00,9.20,7.40,19.80,90.00,89.80,90.10,16.30,16.20
4555,7/8/2004 0:00:00,12/30/1899 18:00:00,9.00,8.70,9.40,89.70,89.50,90.00,16.10,16.20
4556,7/8/2004 0:00:00,12/30/1899 19:00:00,8.90,8.70,9.30,89.40,89.10,89.60,16.20,16.20
4557,7/8/2004 0:00:00,12/30/1899 20:00:00,8.80,8.50,9.20,89.30,88.80,89.50,16.10,16.20
4558,7/8/2004 0:00:00,12/30/1899 21:00:00,8.70,8.50,9.20,88.80,88.70,89.00,16.20,16.20
4559,7/8/2004 0:00:00,12/30/1899 22:00:00,8.70,8.50,9.00,88.80,88.70,89.00,16.30,16.10
4560,7/8/2004 0:00:00,12/30/1899 23:00:00,8.60,8.40,9.00,88.70,88.50,88.80,16.30,16.10
4561,7/9/2004 0:00:00,12/30/1899 0:00:00,8.60,8.40,8.90,88.70,88.50,88.70,16.40,16.10
4562,7/9/2004 0:00:00,12/30/1899 1:00:00,8.70,7.00,19.80,88.70,88.50,88.80,16.20,16.10
4563,7/9/2004 0:00:00,12/30/1899 2:00:00,8.50,8.30,8.70,88.40,88.30,88.50,16.20,16.10
4564,7/9/2004 0:00:00,12/30/1899 3:00:00,8.40,8.30,8.60,88.20,88.00,88.30,16.10,16.10
4565,7/9/2004 0:00:00,12/30/1899 4:00:00,8.40,8.30,8.60,88.20,88.00,88.20,16.20,16.10
4566,7/9/2004 0:00:00,12/30/1899 5:00:00,8.40,8.30,8.60,88.20,88.00,88.20,16.30,16.10
4567,7/9/2004 0:00:00,12/30/1899 6:00:00,8.50,8.40,12.00,88.20,88.00,88.30,16.30,16.10
4568,7/9/2004 0:00:00,12/30/1899 7:00:00,8.70,6.30,16.30,88.30,88.20,88.30,16.40,16.10
4569,7/9/2004 0:00:00,12/30/1899 8:00:00,8.70,8.60,8.90,88.40,88.20,88.70,16.50,16.20
4570,7/9/2004 0:00:00,12/30/1899 9:00:00,8.70,8.60,8.90,88.70,88.50,88.80,16.60,16.50
4571,7/9/2004 0:00:00,12/30/1899 10:00:00,8.90,5.00,13.30,89.20,88.50,89.50,16.60,16.50
4572,7/9/2004 0:00:00,12/30/1899 11:00:00,9.00,8.90,9.30,89.60,89.20,89.80,16.70,16.50
4573,7/9/2004 0:00:00,12/30/1899 12:00:00,8.90,8.60,9.20,89.80,89.70,90.00,16.60,16.50
4574,7/9/2004 0:00:00,12/30/1899 13:00:00,8.90,8.80,9.20,90.10,89.80,90.30,16.70,16.50
4575,7/9/2004 0:00:00,12/30/1899 14:00:00,8.80,8.70,9.00,90.10,90.00,90.30,16.80,16.50
4576,7/9/2004 0:00:00,12/30/1899 15:00:00,8.80,8.60,9.10,90.50,90.20,90.50,16.70,16.50
4577,7/9/2004 0:00:00,12/30/1899 16:00:00,8.80,8.60,9.00,90.50,90.30,90.80,17.00,16.50
4578,7/9/2004 0:00:00,12/30/1899 17:00:00,8.80,8.60,9.00,90.80,90.60,90.80,17.00,16.50
4579,7/9/2004 0:00:00,12/30/1899 18:00:00,8.70,8.50,9.00,90.80,90.50,90.80,16.80,16.50
4580,7/9/2004 0:00:00,12/30/1899 19:00:00,8.50,8.30,8.80,90.00,89.60,90.60,16.60,16.30
4581,7/9/2004 0:00:00,12/30/1899 20:00:00,8.90,8.40,18.60,89.60,89.30,89.80,16.70,16.50
4582,7/9/2004 0:00:00,12/30/1899 21:00:00,9.10,9.00,9.50,89.90,89.50,90.10,16.90,16.50
4583,7/9/2004 0:00:00,12/30/1899 22:00:00,9.00,8.60,9.50,90.10,90.00,90.30,16.80,16.50
4584,7/9/2004 0:00:00,12/30/1899 23:00:00,8.90,8.60,9.80,90.10,90.00,90.30,16.80,16.50
4585,7/10/2004 0:00:00,12/30/1899 0:00:00,8.90,8.10,10.20,90.10,89.80,90.10,16.70,16.30
4586,7/10/2004 0:00:00,12/30/1899 1:00:00,8.80,8.10,10.70,90.00,90.00,90.10,16.70,16.30
4587,7/10/2004 0:00:00,12/30/1899 2:00:00,8.70,8.00,10.90,90.10,90.00,90.30,16.80,16.30
4588,7/10/2004 0:00:00,12/30/1899 3:00:00,8.70,8.60,8.90,90.10,90.00,90.30,16.90,16.30
4589,7/10/2004 0:00:00,12/30/1899 4:00:00,8.70,8.60,8.90,90.10,90.10,90.50,16.90,16.50
4590,7/10/2004 0:00:00,12/30/1899 5:00:00,9.00,6.50,20.00,90.30,90.10,90.30,16.90,16.30
4591,7/10/2004 0:00:00,12/30/1899 6:00:00,8.80,8.60,9.50,90.30,90.10,90.30,17.00,16.30
4592,7/10/2004 0:00:00,12/30/1899 7:00:00,8.80,8.60,9.50,90.20,90.20,90.30,16.90,16.30
4593,7/10/2004 0:00:00,12/30/1899 8:00:00,8.80,8.60,9.40,90.20,90.00,90.30,16.90,16.50
4594,7/10/2004 0:00:00,12/30/1899 9:00:00,8.90,8.30,9.40,90.20,90.00,90.30,17.00,16.80
4595,7/10/2004 0:00:00,12/30/1899 10:00:00,9.00,9.00,9.10,90.40,90.00,90.70,17.10,17.20
4596,7/10/2004 0:00:00,12/30/1899 11:00:00,9.10,9.00,9.20,90.80,90.50,91.00,17.10,17.20
4597,7/10/2004 0:00:00,12/30/1899 12:00:00,9.40,7.50,19.50,91.20,91.00,91.50,17.30,17.10
4598,7/10/2004 0:00:00,12/30/1899 13:00:00,10.10,9.50,13.20,91.50,91.20,91.80,17.30,17.20
4599,7/10/2004 0:00:00,12/30/1899 14:00:00,9.80,9.50,10.20,91.80,91.50,91.80,17.30,17.10
4600,7/10/2004 0:00:00,12/30/1899 15:00:00,9.70,9.60,10.00,91.90,91.60,92.40,17.50,17.20
4601,7/10/2004 0:00:00,12/30/1899 16:00:00,10.00,8.50,19.30,92.30,92.10,92.40,17.40,17.10
4602,7/10/2004 0:00:00,12/30/1899 17:00:00,9.90,9.00,10.90,92.40,92.30,92.40,17.50,17.10
4603,7/10/2004 0:00:00,12/30/1899 18:00:00,9.90,8.30,11.40,92.40,92.30,92.40,17.40,17.10
4604,7/10/2004 0:00:00,12/30/1899 19:00:00,9.90,8.60,11.90,92.30,92.30,92.60,17.50,17.20
4605,7/10/2004 0:00:00,12/30/1899 20:00:00,9.80,9.00,12.20,92.30,92.10,92.60,17.30,17.10
4606,7/10/2004 0:00:00,12/30/1899 21:00:00,9.60,8.60,11.70,91.90,91.50,92.40,17.00,17.10
4607,7/10/2004 0:00:00,12/30/1899 22:00:00,9.40,9.30,9.50,91.10,90.80,91.60,17.00,17.10
4608,7/10/2004 0:00:00,12/30/1899 23:00:00,9.70,8.00,15.60,91.00,91.00,91.10,17.00,17.10
4609,7/11/2004 0:00:00,12/30/1899 0:00:00,9.70,9.50,9.80,91.00,91.00,91.10,17.00,17.10
4610,7/11/2004 0:00:00,12/30/1899 1:00:00,9.60,9.50,9.80,91.10,91.00,91.10,17.10,17.10
4611,7/11/2004 0:00:00,12/30/1899 2:00:00,9.60,9.50,9.60,91.10,91.10,91.30,17.20,17.10
4612,7/11/2004 0:00:00,12/30/1899 3:00:00,9.50,9.40,9.60,91.20,91.10,91.40,17.20,17.10
4613,7/11/2004 0:00:00,12/30/1899 4:00:00,9.40,9.30,9.50,91.20,91.10,91.40,17.30,17.10
4614,7/11/2004 0:00:00,12/30/1899 5:00:00,9.40,9.30,9.50,91.30,91.10,91.50,17.30,17.10
4615,7/11/2004 0:00:00,12/30/1899 6:00:00,9.40,9.30,9.50,91.30,91.10,91.30,17.30,17.10
4616,7/11/2004 0:00:00,12/30/1899 7:00:00,9.40,9.30,9.50,91.30,91.10,91.50,17.40,17.10
4617,7/11/2004 0:00:00,12/30/1899 8:00:00,9.80,8.40,19.10,91.30,91.10,91.50,17.50,17.10
4618,7/11/2004 0:00:00,12/30/1899 9:00:00,9.80,8.20,13.40,91.40,91.30,91.50,17.50,17.20
4619,7/11/2004 0:00:00,12/30/1899 10:00:00,9.60,9.50,9.70,91.50,91.30,91.60,17.50,17.20
4620,7/11/2004 0:00:00,12/30/1899 11:00:00,9.60,9.50,9.70,91.60,91.50,91.80,17.50,17.20
4621,7/11/2004 0:00:00,12/30/1899 12:00:00,9.60,9.50,9.60,91.80,91.60,92.00,17.60,17.20
4622,7/11/2004 0:00:00,12/30/1899 13:00:00,10.10,8.00,18.40,92.10,91.80,92.30,17.60,17.20
4623,7/11/2004 0:00:00,12/30/1899 14:00:00,9.80,9.40,10.80,92.10,92.00,92.30,17.60,17.50
4624,7/11/2004 0:00:00,12/30/1899 15:00:00,9.80,9.40,10.90,92.20,92.10,92.40,17.70,17.50
4625,7/11/2004 0:00:00,12/30/1899 16:00:00,9.80,9.60,17.00,92.30,92.10,92.40,17.70,17.50
4626,7/11/2004 0:00:00,12/30/1899 17:00:00,9.90,8.60,13.00,92.30,92.10,92.40,17.60,17.50
4627,7/11/2004 0:00:00,12/30/1899 18:00:00,9.70,9.60,9.90,92.30,92.10,92.40,17.30,17.50
4628,7/11/2004 0:00:00,12/30/1899 19:00:00,9.60,9.50,9.70,92.10,92.00,92.30,17.40,17.50
4629,7/11/2004 0:00:00,12/30/1899 20:00:00,9.50,9.40,9.60,92.10,91.80,92.30,17.50,17.50
4630,7/11/2004 0:00:00,12/30/1899 21:00:00,9.50,9.30,9.50,92.00,91.60,92.00,17.50,17.50
4631,7/11/2004 0:00:00,12/30/1899 22:00:00,9.60,8.00,19.50,91.70,91.50,92.00,17.40,17.40
4632,7/11/2004 0:00:00,12/30/1899 23:00:00,9.50,6.90,17.30,91.30,91.20,91.60,17.30,17.40
4633,7/12/2004 0:00:00,12/30/1899 0:00:00,9.40,9.30,9.50,91.20,91.00,91.30,17.30,17.40
4634,7/12/2004 0:00:00,12/30/1899 1:00:00,9.40,9.30,9.50,91.20,91.00,91.20,17.30,17.40
4635,7/12/2004 0:00:00,12/30/1899 2:00:00,9.30,9.20,9.40,91.20,90.80,91.20,17.40,17.40
4636,7/12/2004 0:00:00,12/30/1899 3:00:00,9.30,9.20,9.40,91.10,90.80,91.20,17.30,17.40
4637,7/12/2004 0:00:00,12/30/1899 4:00:00,9.30,9.10,9.30,91.00,90.80,91.20,17.50,17.40
4638,7/12/2004 0:00:00,12/30/1899 5:00:00,9.30,9.30,9.40,91.00,91.00,91.20,17.60,17.40
4639,7/12/2004 0:00:00,12/30/1899 6:00:00,9.30,9.10,9.50,91.00,90.90,91.20,17.60,17.40
4640,7/12/2004 0:00:00,12/30/1899 7:00:00,9.30,9.20,9.40,91.10,90.90,91.20,17.70,17.40
4641,7/12/2004 0:00:00,12/30/1899 8:00:00,9.30,9.30,9.40,91.10,90.90,91.20,17.70,17.50
4642,7/12/2004 0:00:00,12/30/1899 9:00:00,9.70,9.00,17.70,91.10,80.40,91.30,17.80,17.80
4643,7/12/2004 0:00:00,12/30/1899 10:00:00,9.60,9.50,10.30,91.30,91.20,91.50,17.90,17.90
4644,7/12/2004 0:00:00,12/30/1899 11:00:00,9.60,9.60,9.60,91.60,91.30,92.00,18.00,17.90
4645,7/12/2004 0:00:00,12/30/1899 12:00:00,9.60,9.50,9.60,92.00,91.70,92.30,18.10,17.90
4646,7/12/2004 0:00:00,12/30/1899 13:00:00,9.50,9.40,9.60,92.30,92.00,92.50,18.10,17.90
4647,7/12/2004 0:00:00,12/30/1899 14:00:00,9.50,9.40,11.30,92.50,92.30,92.60,18.10,17.90
4648,7/12/2004 0:00:00,12/30/1899 15:00:00,9.50,9.40,9.50,92.50,92.50,92.60,18.10,17.90
4649,7/12/2004 0:00:00,12/30/1899 16:00:00,9.40,9.20,9.50,92.50,92.50,92.60,18.10,17.90
4650,7/12/2004 0:00:00,12/30/1899 17:00:00,9.90,7.80,19.80,92.60,92.50,92.60,18.00,17.80
4651,7/12/2004 0:00:00,12/30/1899 18:00:00,10.00,5.70,19.80,92.60,92.50,92.60,17.80,17.80
4652,7/12/2004 0:00:00,12/30/1899 19:00:00,9.70,9.00,10.90,92.40,92.30,92.50,17.80,17.80
4653,7/12/2004 0:00:00,12/30/1899 20:00:00,9.60,8.90,11.00,92.30,92.10,92.50,17.80,17.80
4654,7/12/2004 0:00:00,12/30/1899 21:00:00,9.50,8.80,10.90,92.00,91.80,92.30,17.80,17.80
4655,7/12/2004 0:00:00,12/30/1899 22:00:00,9.50,8.90,10.70,92.00,91.80,92.10,17.80,17.80
4656,7/12/2004 0:00:00,12/30/1899 23:00:00,9.30,9.30,9.50,91.80,91.70,92.00,17.70,17.80
4657,7/13/2004 0:00:00,12/30/1899 0:00:00,9.60,8.50,19.10,91.70,91.50,91.80,17.70,17.80
4658,7/13/2004 0:00:00,12/30/1899 1:00:00,9.50,9.30,9.60,91.60,91.50,91.80,17.70,17.80
4659,7/13/2004 0:00:00,12/30/1899 2:00:00,9.40,9.30,9.50,91.60,91.50,91.80,17.70,17.80
4660,7/13/2004 0:00:00,12/30/1899 3:00:00,9.30,9.30,9.40,91.60,91.50,91.80,17.60,17.80
4661,7/13/2004 0:00:00,12/30/1899 4:00:00,9.30,9.30,9.40,91.50,91.50,91.70,17.70,17.80
4662,7/13/2004 0:00:00,12/30/1899 5:00:00,9.30,9.30,9.30,91.60,91.50,91.80,17.70,17.80
4663,7/13/2004 0:00:00,12/30/1899 6:00:00,9.60,7.60,19.50,91.60,91.60,91.80,17.70,17.80
4664,7/13/2004 0:00:00,12/30/1899 7:00:00,9.50,8.90,10.80,91.70,91.60,91.80,17.70,17.80
4665,7/13/2004 0:00:00,12/30/1899 8:00:00,9.50,6.60,19.80,91.80,91.60,91.80,17.70,17.90
4666,7/13/2004 0:00:00,12/30/1899 9:00:00,9.50,9.40,9.60,91.80,91.70,91.80,17.80,17.90
4667,7/13/2004 0:00:00,12/30/1899 10:00:00,9.50,9.30,9.50,91.90,84.50,92.10,17.80,17.90
4668,7/13/2004 0:00:00,12/30/1899 11:00:00,9.70,5.50,20.00,92.10,92.00,92.30,17.90,17.90
4669,7/13/2004 0:00:00,12/30/1899 12:00:00,10.00,8.50,16.10,92.10,92.00,92.30,17.90,17.90
4670,7/13/2004 0:00:00,12/30/1899 13:00:00,10.00,9.60,13.90,92.00,92.00,92.30,17.90,17.90
4671,7/13/2004 0:00:00,12/30/1899 14:00:00,10.10,8.10,14.90,92.30,92.00,92.60,18.00,17.90
4672,7/13/2004 0:00:00,12/30/1899 15:00:00,10.00,9.90,10.20,92.60,92.50,92.80,18.00,17.90
4673,7/13/2004 0:00:00,12/30/1899 16:00:00,9.90,9.70,10.00,92.70,92.60,92.90,18.00,17.90
4674,7/13/2004 0:00:00,12/30/1899 17:00:00,9.80,9.40,15.00,92.80,92.60,92.90,18.00,17.90
4675,7/13/2004 0:00:00,12/30/1899 18:00:00,9.90,9.60,19.70,92.60,92.30,92.90,18.10,17.90
4676,7/13/2004 0:00:00,12/30/1899 19:00:00,9.90,9.60,10.80,92.60,92.50,92.80,18.10,17.90
4677,7/13/2004 0:00:00,12/30/1899 20:00:00,9.70,9.40,10.40,92.60,92.30,92.80,18.00,17.90
4678,7/13/2004 0:00:00,12/30/1899 21:00:00,9.80,9.50,16.80,92.40,92.30,92.60,18.00,17.90
4679,7/13/2004 0:00:00,12/30/1899 22:00:00,9.60,8.60,11.70,92.40,92.20,92.50,18.10,17.90
4680,7/13/2004 0:00:00,12/30/1899 23:00:00,9.50,9.50,9.60,92.50,92.30,92.60,18.00,17.90
4681,7/14/2004 0:00:00,12/30/1899 0:00:00,9.70,9.40,14.90,92.40,92.20,92.50,18.00,17.90
4682,7/14/2004 0:00:00,12/30/1899 1:00:00,9.60,9.20,10.30,92.20,92.00,92.50,17.90,17.90
4683,7/14/2004 0:00:00,12/30/1899 2:00:00,9.60,9.20,13.90,92.00,91.80,92.10,17.90,17.90
4684,7/14/2004 0:00:00,12/30/1899 3:00:00,9.70,9.30,10.20,91.90,91.80,92.10,17.90,17.90
4685,7/14/2004 0:00:00,12/30/1899 4:00:00,9.50,9.30,10.60,91.80,91.80,92.10,17.80,17.90
4686,7/14/2004 0:00:00,12/30/1899 5:00:00,9.30,9.30,9.40,91.90,91.80,92.00,17.80,17.90
4687,7/14/2004 0:00:00,12/30/1899 6:00:00,9.60,9.30,12.90,91.80,91.70,92.00,17.80,17.90
4688,7/14/2004 0:00:00,12/30/1899 7:00:00,9.70,9.30,12.80,91.80,91.80,92.00,17.90,17.90
4689,7/14/2004 0:00:00,12/30/1899 8:00:00,9.40,8.90,9.80,91.80,91.70,92.00,17.90,17.90
4690,7/14/2004 0:00:00,12/30/1899 9:00:00,9.50,8.90,14.10,91.80,91.70,92.00,18.00,18.30
4691,7/14/2004 0:00:00,12/30/1899 10:00:00,9.40,9.30,11.20,92.00,91.70,92.00,18.10,18.30
4692,7/14/2004 0:00:00,12/30/1899 11:00:00,9.30,9.30,9.70,92.10,91.80,92.20,18.10,18.30
4693,7/14/2004 0:00:00,12/30/1899 12:00:00,9.50,8.50,16.90,92.20,92.00,92.30,18.20,18.30
4694,7/14/2004 0:00:00,12/30/1899 13:00:00,9.30,9.30,10.70,92.40,92.20,92.50,18.30,18.30
4695,7/14/2004 0:00:00,12/30/1899 14:00:00,9.30,9.20,9.40,92.50,92.30,92.80,18.30,18.30
4696,7/14/2004 0:00:00,12/30/1899 15:00:00,9.50,9.20,12.80,92.60,92.50,92.80,18.30,18.30
4697,7/14/2004 0:00:00,12/30/1899 16:00:00,9.80,9.20,13.80,92.70,92.50,92.80,18.30,18.30
4698,7/14/2004 0:00:00,12/30/1899 17:00:00,9.50,9.00,12.30,92.70,92.60,92.90,18.20,18.30
4699,7/14/2004 0:00:00,12/30/1899 18:00:00,9.50,8.60,19.70,92.70,92.30,92.80,18.00,18.10
4700,7/14/2004 0:00:00,12/30/1899 19:00:00,9.30,9.20,10.00,92.00,91.80,92.50,18.10,18.10
4701,7/14/2004 0:00:00,12/30/1899 20:00:00,9.40,8.90,19.20,91.90,91.70,92.10,18.20,18.10
4702,7/14/2004 0:00:00,12/30/1899 21:00:00,9.30,9.10,10.20,91.80,91.50,92.00,18.00,18.10
4703,7/14/2004 0:00:00,12/30/1899 22:00:00,9.30,9.20,9.40,91.60,91.40,91.80,18.00,18.10
4704,7/14/2004 0:00:00,12/30/1899 23:00:00,9.30,9.20,9.30,91.40,91.30,91.50,18.00,18.10
4705,7/15/2004 0:00:00,12/30/1899 0:00:00,9.20,9.20,9.30,91.40,91.30,91.50,18.00,18.10
4706,7/15/2004 0:00:00,12/30/1899 1:00:00,9.10,9.00,9.30,91.30,91.20,91.50,18.00,18.10
4707,7/15/2004 0:00:00,12/30/1899 2:00:00,9.10,9.00,9.20,91.30,91.20,91.50,18.10,18.10
4708,7/15/2004 0:00:00,12/30/1899 3:00:00,9.00,8.90,9.10,91.30,91.20,91.50,18.10,18.10
4709,7/15/2004 0:00:00,12/30/1899 4:00:00,9.00,8.90,9.00,91.30,91.20,91.50,18.00,18.10
4710,7/15/2004 0:00:00,12/30/1899 5:00:00,9.00,8.90,9.10,91.10,91.00,91.30,18.10,18.10
4711,7/15/2004 0:00:00,12/30/1899 6:00:00,8.90,8.90,9.00,91.10,91.00,91.30,18.10,18.10
4712,7/15/2004 0:00:00,12/30/1899 7:00:00,8.90,8.80,9.00,91.20,91.00,91.30,18.00,18.10
4713,7/15/2004 0:00:00,12/30/1899 8:00:00,8.90,8.70,9.00,91.20,91.00,91.30,18.10,18.10
4714,7/15/2004 0:00:00,12/30/1899 9:00:00,8.90,8.80,9.00,91.20,91.20,91.40,18.10,18.10
4715,7/15/2004 0:00:00,12/30/1899 10:00:00,10.20,8.70,18.80,91.50,91.00,91.70,18.20,18.10
4716,7/15/2004 0:00:00,12/30/1899 11:00:00,10.50,10.10,10.70,91.80,91.70,92.00,18.20,18.30
4717,7/15/2004 0:00:00,12/30/1899 12:00:00,10.60,9.50,13.10,92.00,91.80,92.20,18.20,18.20
4718,7/15/2004 0:00:00,12/30/1899 13:00:00,10.60,9.60,16.30,92.00,92.00,92.20,18.30,18.20
4719,7/15/2004 0:00:00,12/30/1899 14:00:00,10.40,9.80,14.20,92.20,92.00,92.50,18.30,18.20
4720,7/15/2004 0:00:00,12/30/1899 15:00:00,10.50,10.00,13.70,92.40,92.20,92.50,18.40,18.20
4721,7/15/2004 0:00:00,12/30/1899 16:00:00,10.40,9.00,13.30,92.50,92.30,92.80,18.40,18.20
4722,7/15/2004 0:00:00,12/30/1899 17:00:00,10.10,9.70,10.60,92.60,92.50,92.80,18.40,18.20
4723,7/15/2004 0:00:00,12/30/1899 18:00:00,9.90,9.00,12.90,92.60,92.50,92.80,18.20,18.20
4724,7/15/2004 0:00:00,12/30/1899 19:00:00,9.60,9.30,10.00,92.00,91.40,92.60,18.00,18.20
4725,7/15/2004 0:00:00,12/30/1899 20:00:00,9.60,9.00,10.30,91.50,91.20,91.70,18.40,18.20
4726,7/15/2004 0:00:00,12/30/1899 21:00:00,9.60,9.20,10.00,91.70,91.50,91.80,18.20,18.20
4727,7/15/2004 0:00:00,12/30/1899 22:00:00,9.30,9.00,9.70,91.20,90.50,91.70,17.90,18.00
4728,7/15/2004 0:00:00,12/30/1899 23:00:00,9.30,9.00,10.00,90.60,90.50,90.90,17.90,18.00
4729,7/16/2004 0:00:00,12/30/1899 0:00:00,9.20,8.90,10.10,90.70,90.50,91.00,18.10,18.00
4730,7/16/2004 0:00:00,12/30/1899 1:00:00,9.30,8.70,10.20,91.00,90.70,91.30,18.20,18.20
4731,7/16/2004 0:00:00,12/30/1899 2:00:00,9.20,8.90,10.00,91.30,91.00,91.50,18.30,18.00
4732,7/16/2004 0:00:00,12/30/1899 3:00:00,9.20,9.10,9.20,91.50,91.40,91.70,18.20,18.00
4733,7/16/2004 0:00:00,12/30/1899 4:00:00,9.10,9.00,9.20,91.50,91.50,91.50,18.20,18.00
4734,7/16/2004 0:00:00,12/30/1899 5:00:00,9.00,9.00,9.10,91.50,91.30,91.50,18.20,18.00
4735,7/16/2004 0:00:00,12/30/1899 6:00:00,9.00,8.90,9.00,91.30,91.30,91.50,18.10,18.00
4736,7/16/2004 0:00:00,12/30/1899 7:00:00,8.90,8.90,9.00,91.30,91.20,91.30,18.10,18.00
4737,7/16/2004 0:00:00,12/30/1899 8:00:00,8.90,8.90,9.00,91.30,91.20,91.50,18.20,18.20
4738,7/16/2004 0:00:00,12/30/1899 9:00:00,8.90,8.90,9.00,91.40,91.20,91.50,18.30,18.30
4739,7/16/2004 0:00:00,12/30/1899 10:00:00,8.90,8.90,9.00,91.50,91.40,91.70,18.30,18.30
4740,7/16/2004 0:00:00,12/30/1899 11:00:00,8.90,8.90,9.00,91.70,91.50,91.80,18.30,18.30
4741,7/16/2004 0:00:00,12/30/1899 12:00:00,8.90,8.70,8.90,91.90,91.70,92.20,18.40,18.30
4742,7/16/2004 0:00:00,12/30/1899 13:00:00,8.80,8.70,8.90,92.30,92.00,92.50,18.50,18.30
4743,7/16/2004 0:00:00,12/30/1899 14:00:00,8.70,8.70,8.80,92.30,92.20,92.50,18.50,18.30
4744,7/16/2004 0:00:00,12/30/1899 15:00:00,8.70,8.60,8.80,92.40,92.30,92.60,18.40,18.20
4745,7/16/2004 0:00:00,12/30/1899 16:00:00,8.70,8.60,8.70,92.50,92.30,92.60,18.40,18.20
4746,7/16/2004 0:00:00,12/30/1899 17:00:00,8.60,8.60,8.70,92.50,92.50,92.80,18.40,18.30
4747,7/16/2004 0:00:00,12/30/1899 18:00:00,8.60,8.50,8.70,92.50,92.30,92.80,18.30,18.20
4748,7/16/2004 0:00:00,12/30/1899 19:00:00,8.50,8.50,8.60,92.30,92.30,92.50,18.30,18.20
4749,7/16/2004 0:00:00,12/30/1899 20:00:00,8.50,8.40,8.60,92.30,92.10,92.50,18.30,18.20
4750,7/16/2004 0:00:00,12/30/1899 21:00:00,8.50,8.40,8.60,92.10,92.00,92.30,18.20,18.00
4751,7/16/2004 0:00:00,12/30/1899 22:00:00,8.40,8.40,8.50,91.80,91.50,92.10,18.20,18.20
4752,7/16/2004 0:00:00,12/30/1899 23:00:00,8.40,8.40,8.40,91.70,91.50,91.80,18.30,18.20
4753,7/17/2004 0:00:00,12/30/1899 0:00:00,8.40,8.40,8.40,91.70,91.70,91.80,18.30,18.00
4754,7/17/2004 0:00:00,12/30/1899 1:00:00,8.40,8.30,8.40,91.70,91.70,91.80,18.30,18.00
4755,7/17/2004 0:00:00,12/30/1899 2:00:00,8.30,8.20,8.40,91.70,91.50,91.80,18.30,18.00
4756,7/17/2004 0:00:00,12/30/1899 3:00:00,8.30,8.20,8.40,91.70,91.50,91.80,18.30,18.00
4757,7/17/2004 0:00:00,12/30/1899 4:00:00,8.20,8.20,8.30,91.70,91.50,91.80,18.30,18.00
4758,7/17/2004 0:00:00,12/30/1899 5:00:00,8.20,8.10,8.20,91.60,91.30,91.80,18.20,18.00
4759,7/17/2004 0:00:00,12/30/1899 6:00:00,8.20,8.10,8.20,91.50,91.30,91.70,18.20,18.00
4760,7/17/2004 0:00:00,12/30/1899 7:00:00,8.20,8.10,8.20,91.50,91.30,91.50,18.30,18.00
4761,7/17/2004 0:00:00,12/30/1899 8:00:00,8.10,8.10,8.20,91.50,91.30,91.50,18.30,18.20
4762,7/17/2004 0:00:00,12/30/1899 9:00:00,8.50,8.10,18.80,91.50,91.40,91.70,18.40,18.20
4763,7/17/2004 0:00:00,12/30/1899 10:00:00,8.90,8.50,9.20,91.60,91.50,91.80,18.40,18.40
4764,7/17/2004 0:00:00,12/30/1899 11:00:00,8.80,8.70,9.20,91.90,91.70,92.20,18.50,18.40
4765,7/17/2004 0:00:00,12/30/1899 12:00:00,9.10,6.90,18.70,92.20,92.00,92.30,18.60,18.40
4766,7/17/2004 0:00:00,12/30/1899 13:00:00,9.00,8.90,9.00,92.30,92.20,92.60,18.70,18.40
4767,7/17/2004 0:00:00,12/30/1899 14:00:00,8.90,8.90,9.00,92.60,92.30,92.80,18.70,18.40
4768,7/17/2004 0:00:00,12/30/1899 15:00:00,8.90,8.90,9.00,92.60,92.60,92.80,18.60,18.30
4769,7/17/2004 0:00:00,12/30/1899 16:00:00,8.90,8.90,9.00,92.60,92.50,92.80,18.60,18.40
4770,7/17/2004 0:00:00,12/30/1899 17:00:00,8.90,8.90,8.90,92.30,92.00,92.80,18.50,18.30
4771,7/17/2004 0:00:00,12/30/1899 18:00:00,8.90,8.80,8.90,92.10,91.80,92.30,18.40,18.30
4772,7/17/2004 0:00:00,12/30/1899 19:00:00,8.90,8.80,9.30,91.70,91.70,92.00,18.40,18.30
4773,7/17/2004 0:00:00,12/30/1899 20:00:00,9.30,6.20,18.70,91.70,91.70,92.00,18.50,18.30
4774,7/17/2004 0:00:00,12/30/1899 21:00:00,9.20,8.10,19.40,91.70,91.70,91.80,18.50,18.30
4775,7/17/2004 0:00:00,12/30/1899 22:00:00,9.00,8.90,9.00,91.50,91.20,91.80,18.30,18.30
4776,7/17/2004 0:00:00,12/30/1899 23:00:00,8.90,8.80,9.00,91.10,91.00,91.30,18.40,18.30
4777,7/18/2004 0:00:00,12/30/1899 0:00:00,8.90,8.90,8.90,91.20,91.00,91.30,18.50,18.30
4778,7/18/2004 0:00:00,12/30/1899 1:00:00,8.90,8.80,9.00,91.20,91.00,91.30,18.40,18.30
4779,7/18/2004 0:00:00,12/30/1899 2:00:00,9.10,8.80,15.50,91.10,90.90,91.30,18.30,18.10
4780,7/18/2004 0:00:00,12/30/1899 3:00:00,8.90,8.80,9.00,90.90,90.70,91.00,18.30,18.30
4781,7/18/2004 0:00:00,12/30/1899 4:00:00,8.80,8.70,8.90,90.80,90.70,91.00,18.40,18.30
4782,7/18/2004 0:00:00,12/30/1899 5:00:00,8.70,8.70,8.80,90.80,90.70,91.00,18.40,18.10
4783,7/18/2004 0:00:00,12/30/1899 6:00:00,8.70,8.70,8.70,90.90,90.70,91.20,18.40,18.30
4784,7/18/2004 0:00:00,12/30/1899 7:00:00,8.70,8.70,8.70,91.00,90.90,91.20,18.40,18.30
4785,7/18/2004 0:00:00,12/30/1899 8:00:00,8.70,8.60,8.70,91.10,90.90,91.30,18.50,18.30
4786,7/18/2004 0:00:00,12/30/1899 9:00:00,8.60,8.50,8.70,91.30,91.00,91.50,18.50,18.30
4787,7/18/2004 0:00:00,12/30/1899 10:00:00,8.60,8.60,8.60,91.30,91.20,91.70,18.50,18.30
4788,7/18/2004 0:00:00,12/30/1899 11:00:00,8.60,8.30,8.60,91.50,91.30,91.70,18.50,18.40
4789,7/18/2004 0:00:00,12/30/1899 12:00:00,8.50,8.50,8.60,91.50,91.50,91.70,18.40,18.30
4790,7/18/2004 0:00:00,12/30/1899 13:00:00,8.50,8.40,8.60,91.50,91.50,91.70,18.50,18.30
4791,7/18/2004 0:00:00,12/30/1899 14:00:00,8.40,8.40,8.50,91.60,91.50,91.70,18.50,18.40
4792,7/18/2004 0:00:00,12/30/1899 15:00:00,8.70,8.40,8.90,91.90,91.50,92.30,18.80,18.60
4793,7/18/2004 0:00:00,12/30/1899 16:00:00,8.90,8.80,8.90,92.50,92.20,92.80,18.70,18.60
4794,7/18/2004 0:00:00,12/30/1899 17:00:00,8.80,8.70,8.90,92.60,92.50,92.80,18.60,18.60
4795,7/18/2004 0:00:00,12/30/1899 18:00:00,8.70,8.70,8.80,92.50,92.30,92.60,18.50,18.60
4796,7/18/2004 0:00:00,12/30/1899 19:00:00,8.70,8.70,8.80,92.40,91.80,92.50,18.50,18.60
4797,7/18/2004 0:00:00,12/30/1899 20:00:00,8.70,8.60,8.70,92.00,91.70,92.10,18.60,18.70
4798,7/18/2004 0:00:00,12/30/1899 21:00:00,8.70,8.60,8.70,91.90,91.70,92.00,18.60,18.80
4799,7/18/2004 0:00:00,12/30/1899 22:00:00,8.70,8.60,8.70,91.60,91.30,91.80,18.60,18.60
4800,7/18/2004 0:00:00,12/30/1899 23:00:00,8.70,8.60,8.70,91.40,91.20,91.50,18.60,18.60
4801,7/19/2004 0:00:00,12/30/1899 0:00:00,8.70,8.60,8.70,91.50,91.20,91.60,18.60,18.60
4802,7/19/2004 0:00:00,12/30/1899 1:00:00,8.60,8.60,8.70,91.30,91.20,91.50,18.70,18.60
4803,7/19/2004 0:00:00,12/30/1899 2:00:00,8.60,8.50,8.70,91.30,91.20,91.50,18.60,18.60
4804,7/19/2004 0:00:00,12/30/1899 3:00:00,8.70,8.50,18.70,91.30,91.20,91.50,18.80,18.60
4805,7/19/2004 0:00:00,12/30/1899 4:00:00,8.50,8.50,8.60,91.30,91.30,91.50,18.80,18.60
4806,7/19/2004 0:00:00,12/30/1899 5:00:00,8.50,8.50,8.60,91.40,91.30,91.50,18.80,18.60
4807,7/19/2004 0:00:00,12/30/1899 6:00:00,8.50,8.40,8.50,91.30,91.20,91.60,18.90,18.60
4808,7/19/2004 0:00:00,12/30/1899 7:00:00,8.40,8.40,8.50,91.30,91.00,91.30,18.80,18.60
4809,7/19/2004 0:00:00,12/30/1899 8:00:00,8.40,8.40,8.40,91.20,90.90,91.20,18.80,18.60
4810,7/19/2004 0:00:00,12/30/1899 9:00:00,8.40,8.40,8.40,91.00,90.90,91.20,18.80,18.80
4811,7/19/2004 0:00:00,12/30/1899 10:00:00,9.90,8.40,16.00,91.40,90.90,91.80,18.90,18.80
4812,7/19/2004 0:00:00,12/30/1899 11:00:00,10.30,10.10,10.50,91.80,91.70,91.80,18.80,18.90
4813,7/19/2004 0:00:00,12/30/1899 12:00:00,10.20,9.60,11.70,91.70,91.50,91.80,18.90,18.90
4814,7/19/2004 0:00:00,12/30/1899 13:00:00,10.10,9.50,13.40,91.70,91.70,91.80,18.90,18.80
4815,7/19/2004 0:00:00,12/30/1899 14:00:00,9.70,8.90,10.80,91.80,91.70,92.00,18.90,18.90
4816,7/19/2004 0:00:00,12/30/1899 15:00:00,9.20,9.00,9.40,91.90,91.70,92.00,18.70,18.80
4817,7/19/2004 0:00:00,12/30/1899 16:00:00,9.30,8.80,10.90,91.80,91.50,92.30,18.90,18.90
4818,7/19/2004 0:00:00,12/30/1899 17:00:00,8.80,8.70,8.90,92.10,91.80,92.30,18.70,18.90
4819,7/19/2004 0:00:00,12/30/1899 18:00:00,8.60,8.40,8.70,91.70,91.50,92.00,18.70,18.80
4820,7/19/2004 0:00:00,12/30/1899 19:00:00,8.50,8.40,8.70,91.50,91.20,91.80,18.90,18.80
4821,7/19/2004 0:00:00,12/30/1899 20:00:00,8.40,8.30,8.50,91.40,90.80,91.80,18.50,18.80
4822,7/19/2004 0:00:00,12/30/1899 21:00:00,8.30,8.30,8.40,91.20,90.80,91.50,18.70,18.80
4823,7/19/2004 0:00:00,12/30/1899 22:00:00,8.30,8.20,8.30,91.50,91.20,91.50,18.80,18.80
4824,7/19/2004 0:00:00,12/30/1899 23:00:00,8.20,8.10,8.20,91.30,91.20,91.50,18.60,18.80
4825,7/20/2004 0:00:00,12/30/1899 0:00:00,8.10,8.10,8.20,91.30,91.20,91.60,18.90,18.80
4826,7/20/2004 0:00:00,12/30/1899 1:00:00,8.10,8.00,8.10,91.40,91.00,91.60,18.80,18.80
4827,7/20/2004 0:00:00,12/30/1899 2:00:00,8.00,8.00,8.10,91.20,91.00,91.30,18.90,18.80
4828,7/20/2004 0:00:00,12/30/1899 3:00:00,8.00,8.00,8.00,91.20,91.20,91.30,18.90,18.80
4829,7/20/2004 0:00:00,12/30/1899 4:00:00,8.00,8.00,8.00,91.30,91.00,91.50,18.80,18.80
4830,7/20/2004 0:00:00,12/30/1899 5:00:00,8.00,7.90,8.00,91.30,91.20,91.50,18.80,18.80
4831,7/20/2004 0:00:00,12/30/1899 6:00:00,7.90,7.90,8.00,91.40,91.30,91.50,18.80,18.80
4832,7/20/2004 0:00:00,12/30/1899 7:00:00,7.90,7.80,7.90,91.50,91.30,91.70,18.90,18.80
4833,7/20/2004 0:00:00,12/30/1899 8:00:00,7.80,7.80,7.90,91.60,91.30,91.80,18.80,18.90
4834,7/20/2004 0:00:00,12/30/1899 9:00:00,7.80,7.80,7.80,91.60,91.50,91.80,18.90,19.00
4835,7/20/2004 0:00:00,12/30/1899 10:00:00,8.40,7.80,16.80,91.80,91.70,92.00,18.90,19.00
4836,7/20/2004 0:00:00,12/30/1899 11:00:00,8.20,8.10,8.30,92.00,91.80,92.30,18.90,19.10
4837,7/20/2004 0:00:00,12/30/1899 12:00:00,8.40,8.10,8.90,92.10,92.00,92.30,19.00,19.00
4838,7/20/2004 0:00:00,12/30/1899 13:00:00,8.70,8.70,8.80,92.30,92.00,92.50,18.90,19.00
4839,7/20/2004 0:00:00,12/30/1899 14:00:00,8.70,8.60,8.80,92.40,92.20,92.80,18.90,19.00
4840,7/20/2004 0:00:00,12/30/1899 15:00:00,8.60,8.60,8.70,92.60,92.50,92.60,18.90,19.00
4841,7/20/2004 0:00:00,12/30/1899 16:00:00,8.60,8.40,8.70,92.50,92.30,92.60,18.80,19.00
4842,7/20/2004 0:00:00,12/30/1899 17:00:00,8.70,8.10,9.70,91.70,91.50,92.50,18.90,18.90
4843,7/20/2004 0:00:00,12/30/1899 18:00:00,8.90,8.70,10.50,95.70,91.70,98.80,18.50,19.00
4844,7/20/2004 0:00:00,12/30/1899 19:00:00,8.70,8.60,8.90,96.50,92.30,99.30,18.60,19.00
4845,7/20/2004 0:00:00,12/30/1899 20:00:00,8.60,8.60,8.70,92.00,91.50,92.60,18.60,18.80
4846,7/20/2004 0:00:00,12/30/1899 21:00:00,8.60,8.50,8.60,91.50,91.30,91.50,18.70,18.80
4847,7/20/2004 0:00:00,12/30/1899 22:00:00,8.50,8.40,8.60,91.50,91.30,91.60,18.80,18.80
4848,7/20/2004 0:00:00,12/30/1899 23:00:00,8.50,8.40,8.50,91.60,91.30,91.80,18.80,18.80
4849,7/21/2004 0:00:00,12/30/1899 0:00:00,8.40,8.40,8.40,91.60,91.50,91.80,18.80,18.80
4850,7/21/2004 0:00:00,12/30/1899 1:00:00,8.40,8.40,8.40,91.70,91.50,91.80,18.90,18.80
4851,7/21/2004 0:00:00,12/30/1899 2:00:00,8.40,8.40,8.40,91.80,91.70,92.00,18.90,18.80
4852,7/21/2004 0:00:00,12/30/1899 3:00:00,8.40,8.30,8.40,91.90,91.80,92.00,18.90,18.80
4853,7/21/2004 0:00:00,12/30/1899 4:00:00,8.30,8.30,8.40,91.80,91.50,92.00,18.80,18.80
4854,7/21/2004 0:00:00,12/30/1899 5:00:00,8.30,8.30,8.30,91.50,91.50,91.80,18.80,18.80
4855,7/21/2004 0:00:00,12/30/1899 6:00:00,8.30,8.30,8.30,91.70,91.30,91.70,18.90,18.80
4856,7/21/2004 0:00:00,12/30/1899 7:00:00,8.30,8.20,8.30,91.60,91.50,91.80,18.90,18.80
4857,7/21/2004 0:00:00,12/30/1899 8:00:00,8.20,8.10,8.30,91.50,91.30,91.80,18.80,18.80
4858,7/21/2004 0:00:00,12/30/1899 9:00:00,8.50,8.10,8.90,91.30,91.20,91.70,18.80,18.90
4859,7/21/2004 0:00:00,12/30/1899 10:00:00,8.60,7.10,8.70,91.30,91.20,91.50,18.80,19.00
4860,7/21/2004 0:00:00,12/30/1899 11:00:00,8.60,8.60,8.70,91.70,91.50,91.80,18.90,19.00
4861,7/21/2004 0:00:00,12/30/1899 12:00:00,8.60,8.50,8.70,91.90,91.70,92.10,18.90,19.00
4862,7/21/2004 0:00:00,12/30/1899 13:00:00,8.50,8.50,8.60,92.20,92.00,92.50,19.00,18.90
4863,7/21/2004 0:00:00,12/30/1899 14:00:00,8.50,8.40,8.60,92.30,92.00,92.50,18.90,18.90
4864,7/21/2004 0:00:00,12/30/1899 15:00:00,8.40,8.40,8.60,92.30,92.00,92.30,18.90,18.90
4865,7/21/2004 0:00:00,12/30/1899 16:00:00,8.40,8.30,8.50,92.20,92.00,92.50,18.90,18.90
4866,7/21/2004 0:00:00,12/30/1899 17:00:00,8.40,8.30,8.60,92.40,92.30,92.50,18.90,18.90
4867,7/21/2004 0:00:00,12/30/1899 18:00:00,8.40,8.30,8.50,92.20,92.00,92.50,18.90,18.90
4868,7/21/2004 0:00:00,12/30/1899 19:00:00,8.40,8.30,8.40,92.10,92.00,92.10,18.80,18.90
4869,7/21/2004 0:00:00,12/30/1899 20:00:00,8.40,8.30,8.60,91.70,91.50,92.00,18.80,18.90
4870,7/21/2004 0:00:00,12/30/1899 21:00:00,8.50,8.30,8.70,91.40,91.20,91.50,18.70,18.90
4871,7/21/2004 0:00:00,12/30/1899 22:00:00,8.50,8.30,8.70,91.30,91.20,91.30,18.80,18.90
4872,7/21/2004 0:00:00,12/30/1899 23:00:00,8.40,8.20,8.70,91.30,91.00,91.30,18.70,18.80
4873,7/22/2004 0:00:00,12/30/1899 0:00:00,8.50,8.20,8.70,91.20,91.00,91.30,18.70,18.90
4874,7/22/2004 0:00:00,12/30/1899 1:00:00,8.30,8.10,8.40,91.20,91.00,91.30,18.70,18.90
4875,7/22/2004 0:00:00,12/30/1899 2:00:00,8.10,8.10,8.20,90.90,90.80,91.20,18.80,18.90
4876,7/22/2004 0:00:00,12/30/1899 3:00:00,8.10,8.10,8.30,90.90,90.80,91.20,18.80,18.90
4877,7/22/2004 0:00:00,12/30/1899 4:00:00,8.10,8.10,8.10,90.80,90.50,91.00,18.70,18.90
4878,7/22/2004 0:00:00,12/30/1899 5:00:00,8.10,6.50,8.30,90.60,90.50,90.80,18.80,18.90
4879,7/22/2004 0:00:00,12/30/1899 6:00:00,8.10,8.10,8.10,90.70,90.50,91.00,18.90,18.80
4880,7/22/2004 0:00:00,12/30/1899 7:00:00,8.10,8.10,8.30,90.90,90.80,91.20,18.90,18.80
4881,7/22/2004 0:00:00,12/30/1899 8:00:00,8.20,8.10,8.30,90.80,90.50,91.00,18.80,18.90
4882,7/22/2004 0:00:00,12/30/1899 9:00:00,8.20,8.10,8.30,90.70,90.50,90.80,18.70,18.90
4883,7/22/2004 0:00:00,12/30/1899 10:00:00,8.40,8.10,8.80,90.70,90.50,90.80,18.70,18.90
4884,7/22/2004 0:00:00,12/30/1899 11:00:00,8.60,8.40,8.80,90.70,90.40,90.80,18.80,18.90
4885,7/22/2004 0:00:00,12/30/1899 12:00:00,8.40,8.40,8.60,91.10,90.70,91.50,18.90,18.90
4886,7/22/2004 0:00:00,12/30/1899 13:00:00,8.40,8.30,8.60,91.30,91.20,91.50,18.80,18.90
4887,7/22/2004 0:00:00,12/30/1899 14:00:00,8.40,8.30,8.60,91.30,91.20,91.50,18.80,18.90
4888,7/22/2004 0:00:00,12/30/1899 15:00:00,8.40,8.30,8.50,91.40,91.20,91.50,18.90,18.90
4889,7/22/2004 0:00:00,12/30/1899 16:00:00,8.40,8.20,8.50,91.50,91.20,91.60,19.00,18.90
4890,7/22/2004 0:00:00,12/30/1899 17:00:00,8.40,8.20,8.60,92.00,91.60,92.10,18.80,18.90
4891,7/22/2004 0:00:00,12/30/1899 18:00:00,8.50,8.30,8.60,91.80,91.80,92.00,18.80,18.90
4892,7/22/2004 0:00:00,12/30/1899 19:00:00,8.50,8.30,8.80,91.40,91.00,91.80,18.70,18.80
4893,7/22/2004 0:00:00,12/30/1899 20:00:00,8.50,8.30,8.90,91.00,90.70,91.00,18.70,18.80
4894,7/22/2004 0:00:00,12/30/1899 21:00:00,8.40,8.30,8.70,90.40,90.10,90.90,18.70,18.90
4895,7/22/2004 0:00:00,12/30/1899 22:00:00,8.40,8.10,8.70,90.40,89.90,90.90,18.90,18.90
4896,7/22/2004 0:00:00,12/30/1899 23:00:00,8.40,8.20,8.60,90.80,90.40,91.00,18.80,18.90
4897,7/23/2004 0:00:00,12/30/1899 0:00:00,8.40,8.20,8.60,90.40,90.20,90.50,18.70,18.80
4898,7/23/2004 0:00:00,12/30/1899 1:00:00,8.20,8.10,8.30,90.20,90.10,90.50,18.70,18.80
4899,7/23/2004 0:00:00,12/30/1899 2:00:00,8.10,8.10,8.30,90.20,90.10,90.40,18.60,18.80
4900,7/23/2004 0:00:00,12/30/1899 3:00:00,8.10,8.10,8.20,90.20,90.20,90.40,18.70,18.80
4901,7/23/2004 0:00:00,12/30/1899 4:00:00,8.10,8.10,8.20,90.20,90.20,90.40,18.70,18.80
4902,7/23/2004 0:00:00,12/30/1899 5:00:00,8.10,8.10,8.20,90.30,90.20,90.40,18.70,18.80
4903,7/23/2004 0:00:00,12/30/1899 6:00:00,8.10,8.10,8.20,90.40,90.20,90.40,18.70,18.80
4904,7/23/2004 0:00:00,12/30/1899 7:00:00,8.20,8.10,8.30,90.40,90.20,90.40,18.80,18.80
4905,7/23/2004 0:00:00,12/30/1899 8:00:00,8.20,8.10,8.40,90.40,90.20,90.40,18.80,18.90
4906,7/23/2004 0:00:00,12/30/1899 9:00:00,8.30,8.10,8.50,90.40,90.40,90.50,18.80,18.90
4907,7/23/2004 0:00:00,12/30/1899 10:00:00,8.40,8.20,8.60,90.40,90.40,90.50,18.80,18.90
4908,7/23/2004 0:00:00,12/30/1899 11:00:00,8.40,8.10,8.60,90.50,90.40,90.70,18.80,18.90
4909,7/23/2004 0:00:00,12/30/1899 12:00:00,8.20,8.10,8.40,90.80,90.50,91.00,18.90,18.90
4910,7/23/2004 0:00:00,12/30/1899 13:00:00,8.20,8.10,8.40,90.90,90.90,91.20,18.90,18.90
4911,7/23/2004 0:00:00,12/30/1899 14:00:00,8.20,8.10,8.30,91.10,90.90,91.20,19.00,18.90
4912,7/23/2004 0:00:00,12/30/1899 15:00:00,8.20,8.00,8.40,91.20,91.00,91.30,19.10,18.90
4913,7/23/2004 0:00:00,12/30/1899 16:00:00,8.10,8.00,8.20,91.40,91.20,91.50,19.10,18.90
4914,7/23/2004 0:00:00,12/30/1899 17:00:00,8.20,8.00,8.40,91.50,91.50,91.80,19.10,18.90
4915,7/23/2004 0:00:00,12/30/1899 18:00:00,8.30,8.20,8.50,91.50,91.30,91.70,18.90,18.90
4916,7/23/2004 0:00:00,12/30/1899 19:00:00,8.50,8.30,8.70,91.10,90.80,91.30,18.80,18.90
4917,7/23/2004 0:00:00,12/30/1899 20:00:00,8.50,8.40,8.70,90.50,90.00,91.20,18.70,18.90
4918,7/23/2004 0:00:00,12/30/1899 21:00:00,8.60,8.40,8.70,90.10,89.90,90.20,18.80,18.90
4919,7/23/2004 0:00:00,12/30/1899 22:00:00,8.50,8.30,8.80,90.00,89.90,90.20,18.90,18.90
4920,7/23/2004 0:00:00,12/30/1899 23:00:00,8.50,8.20,8.80,90.00,89.90,90.20,18.90,18.90
4921,7/24/2004 0:00:00,12/30/1899 0:00:00,8.20,8.10,8.60,90.10,89.90,90.20,18.90,18.90
4922,7/24/2004 0:00:00,12/30/1899 1:00:00,8.10,7.90,8.30,90.10,90.10,90.20,18.90,18.90
4923,7/24/2004 0:00:00,12/30/1899 2:00:00,8.00,8.00,8.10,90.10,90.10,90.20,18.90,18.90
4924,7/24/2004 0:00:00,12/30/1899 3:00:00,8.00,7.90,8.10,90.10,90.10,90.20,18.90,18.80
4925,7/24/2004 0:00:00,12/30/1899 4:00:00,8.00,7.90,8.00,90.10,90.10,90.20,18.90,18.80
4926,7/24/2004 0:00:00,12/30/1899 5:00:00,7.90,7.90,8.10,90.10,90.10,90.20,18.90,18.80
4927,7/24/2004 0:00:00,12/30/1899 6:00:00,8.00,7.90,8.10,90.10,89.90,90.20,19.00,18.80
4928,7/24/2004 0:00:00,12/30/1899 7:00:00,8.00,7.90,8.30,90.10,89.90,90.20,18.90,18.80
4929,7/24/2004 0:00:00,12/30/1899 8:00:00,8.10,7.90,8.40,90.00,89.90,90.20,19.00,18.90
4930,7/24/2004 0:00:00,12/30/1899 9:00:00,8.40,8.20,8.70,90.00,89.90,90.20,18.90,18.90
4931,7/24/2004 0:00:00,12/30/1899 10:00:00,8.60,8.30,8.90,89.90,89.90,90.20,19.00,18.90
4932,7/24/2004 0:00:00,12/30/1899 11:00:00,8.60,8.40,8.80,90.20,89.90,90.40,19.10,19.00
4933,7/24/2004 0:00:00,12/30/1899 12:00:00,8.30,8.10,8.60,90.50,90.20,90.70,19.00,18.90
4934,7/24/2004 0:00:00,12/30/1899 13:00:00,8.20,8.10,8.50,90.60,90.60,90.70,19.10,18.90
4935,7/24/2004 0:00:00,12/30/1899 14:00:00,9.10,8.10,18.80,90.80,90.60,91.00,19.20,18.90
4936,7/24/2004 0:00:00,12/30/1899 15:00:00,11.50,11.30,11.70,90.90,90.70,91.00,19.30,18.90
4937,7/24/2004 0:00:00,12/30/1899 16:00:00,10.00,9.30,11.60,90.90,90.70,91.00,19.20,18.90
4938,7/24/2004 0:00:00,12/30/1899 17:00:00,9.10,8.80,9.40,90.60,90.40,91.00,19.10,18.90
4939,7/24/2004 0:00:00,12/30/1899 18:00:00,10.20,8.70,18.50,89.90,89.70,90.50,19.10,18.90
4940,7/24/2004 0:00:00,12/30/1899 19:00:00,9.20,8.70,10.00,89.80,89.70,90.00,19.10,18.90
4941,7/24/2004 0:00:00,12/30/1899 20:00:00,8.60,8.50,8.90,89.90,89.70,90.00,19.10,18.90
4942,7/24/2004 0:00:00,12/30/1899 21:00:00,8.60,8.40,8.80,89.80,89.70,90.00,19.10,18.90
4943,7/24/2004 0:00:00,12/30/1899 22:00:00,8.40,8.20,8.70,89.70,89.70,89.90,19.10,18.90
4944,7/24/2004 0:00:00,12/30/1899 23:00:00,8.10,8.00,8.20,89.70,89.60,89.70,19.10,18.80
4945,7/25/2004 0:00:00,12/30/1899 0:00:00,8.00,7.90,8.10,89.60,89.40,89.70,19.10,18.80
4946,7/25/2004 0:00:00,12/30/1899 1:00:00,7.90,7.70,8.00,89.50,89.30,89.60,19.10,18.80
4947,7/25/2004 0:00:00,12/30/1899 2:00:00,7.70,7.70,7.90,89.50,89.30,89.60,19.10,18.80
4948,7/25/2004 0:00:00,12/30/1899 3:00:00,7.90,7.60,8.50,89.40,89.30,89.60,19.10,18.90
4949,7/25/2004 0:00:00,12/30/1899 4:00:00,8.10,8.00,8.30,89.40,89.10,89.40,19.10,18.80
4950,7/25/2004 0:00:00,12/30/1899 5:00:00,8.10,8.00,8.20,89.30,89.10,89.40,19.10,18.80
4951,7/25/2004 0:00:00,12/30/1899 6:00:00,9.10,8.20,10.00,89.30,89.10,89.40,19.10,18.80
4952,7/25/2004 0:00:00,12/30/1899 7:00:00,9.60,8.90,10.10,89.20,88.90,89.30,19.10,18.80
4953,7/25/2004 0:00:00,12/30/1899 8:00:00,8.70,8.60,9.10,89.20,89.10,89.40,19.10,18.90
4954,7/25/2004 0:00:00,12/30/1899 9:00:00,8.70,8.60,8.80,89.30,89.10,89.60,19.20,18.90
4955,7/25/2004 0:00:00,12/30/1899 10:00:00,8.70,8.60,8.90,89.80,89.40,90.10,19.20,18.90
4956,7/25/2004 0:00:00,12/30/1899 11:00:00,8.60,8.40,8.90,90.00,89.80,90.20,19.30,19.00
4957,7/25/2004 0:00:00,12/30/1899 12:00:00,8.40,8.30,8.60,90.30,90.10,90.70,19.40,19.00
4958,7/25/2004 0:00:00,12/30/1899 13:00:00,8.30,8.10,8.50,90.80,90.50,91.20,19.60,19.30
4959,7/25/2004 0:00:00,12/30/1899 14:00:00,8.40,8.20,8.50,91.30,91.00,91.70,19.60,19.30
4960,7/25/2004 0:00:00,12/30/1899 15:00:00,8.20,8.10,8.40,91.70,91.40,91.80,19.40,19.20
4961,7/25/2004 0:00:00,12/30/1899 16:00:00,8.20,8.00,8.30,91.40,91.20,91.70,19.40,19.20
4962,7/25/2004 0:00:00,12/30/1899 17:00:00,8.10,8.00,8.30,91.30,91.20,91.50,19.50,19.20
4963,7/25/2004 0:00:00,12/30/1899 18:00:00,8.10,8.00,8.20,91.50,91.30,91.70,19.40,19.20
4964,7/25/2004 0:00:00,12/30/1899 19:00:00,8.10,8.00,8.30,91.30,90.90,91.70,19.30,19.20
4965,7/25/2004 0:00:00,12/30/1899 20:00:00,8.20,8.00,8.30,90.90,90.70,91.00,19.30,19.20
4966,7/25/2004 0:00:00,12/30/1899 21:00:00,8.10,8.00,8.20,90.70,90.50,91.00,19.30,19.20
4967,7/25/2004 0:00:00,12/30/1899 22:00:00,8.10,8.00,8.20,90.50,90.50,90.70,19.40,19.20
4968,7/25/2004 0:00:00,12/30/1899 23:00:00,8.10,8.00,8.30,90.50,90.40,90.70,19.40,19.20
4969,7/26/2004 0:00:00,12/30/1899 0:00:00,8.00,7.90,8.20,90.50,90.20,90.50,19.40,19.20
4970,7/26/2004 0:00:00,12/30/1899 1:00:00,7.90,7.90,8.00,90.40,90.20,90.50,19.40,19.20
4971,7/26/2004 0:00:00,12/30/1899 2:00:00,7.90,7.90,7.90,90.40,90.20,90.40,19.40,19.20
4972,7/26/2004 0:00:00,12/30/1899 3:00:00,7.90,7.80,7.90,90.20,90.20,90.40,19.30,19.20
4973,7/26/2004 0:00:00,12/30/1899 4:00:00,7.90,7.80,8.00,90.20,90.20,90.40,19.20,19.20
4974,7/26/2004 0:00:00,12/30/1899 5:00:00,7.90,7.90,7.90,90.30,90.00,90.40,19.20,19.20
4975,7/26/2004 0:00:00,12/30/1899 6:00:00,7.90,7.90,7.90,90.20,90.00,90.40,19.20,19.20
4976,7/26/2004 0:00:00,12/30/1899 7:00:00,7.90,7.90,7.90,90.20,90.00,90.40,19.10,19.20
4977,7/26/2004 0:00:00,12/30/1899 8:00:00,7.90,7.90,8.00,90.20,90.00,90.40,19.20,19.20
4978,7/26/2004 0:00:00,12/30/1899 9:00:00,8.00,7.90,8.30,90.30,90.00,90.50,19.20,19.20
4979,7/26/2004 0:00:00,12/30/1899 10:00:00,8.30,8.10,8.40,90.50,90.40,90.80,19.30,19.30
4980,7/26/2004 0:00:00,12/30/1899 11:00:00,8.30,8.10,8.40,90.70,90.50,91.00,19.50,19.30
4981,7/26/2004 0:00:00,12/30/1899 12:00:00,8.10,8.00,8.30,91.10,90.70,91.50,19.60,19.30
4982,7/26/2004 0:00:00,12/30/1899 13:00:00,8.10,8.00,8.20,91.60,91.30,91.80,19.70,19.30
4983,7/26/2004 0:00:00,12/30/1899 14:00:00,8.10,8.10,8.20,92.00,91.70,92.10,19.70,19.30
4984,7/26/2004 0:00:00,12/30/1899 15:00:00,8.10,8.00,8.10,92.10,92.00,92.30,19.70,19.30
4985,7/26/2004 0:00:00,12/30/1899 16:00:00,8.00,8.00,8.20,92.00,91.30,92.30,19.40,19.20
4986,7/26/2004 0:00:00,12/30/1899 17:00:00,8.10,7.60,8.40,91.10,90.80,91.50,19.50,19.20
4987,7/26/2004 0:00:00,12/30/1899 18:00:00,8.10,7.90,8.20,90.90,90.80,91.10,19.70,19.20
4988,7/26/2004 0:00:00,12/30/1899 19:00:00,8.10,8.00,8.20,91.00,90.80,91.30,19.40,19.20
4989,7/26/2004 0:00:00,12/30/1899 20:00:00,8.20,8.00,8.30,90.90,90.80,91.10,19.30,19.20
4990,7/26/2004 0:00:00,12/30/1899 21:00:00,8.20,8.00,8.40,90.90,90.70,91.10,19.10,19.20
4991,7/26/2004 0:00:00,12/30/1899 22:00:00,8.20,8.10,8.30,90.80,90.70,90.80,19.30,19.20
4992,7/26/2004 0:00:00,12/30/1899 23:00:00,8.20,8.00,8.30,90.90,90.70,91.00,19.30,19.20
4993,7/27/2004 0:00:00,12/30/1899 0:00:00,8.10,8.00,8.30,90.90,90.80,91.10,19.40,19.20
4994,7/27/2004 0:00:00,12/30/1899 1:00:00,8.00,7.90,8.10,90.80,90.80,91.00,19.50,19.20
4995,7/27/2004 0:00:00,12/30/1899 2:00:00,8.00,7.90,8.10,90.80,90.70,91.00,19.50,19.20
4996,7/27/2004 0:00:00,12/30/1899 3:00:00,7.90,7.90,8.00,90.80,90.70,91.00,19.40,19.20
4997,7/27/2004 0:00:00,12/30/1899 4:00:00,7.90,7.90,8.00,90.80,90.50,91.00,19.40,19.20
4998,7/27/2004 0:00:00,12/30/1899 5:00:00,8.00,7.80,8.00,90.60,90.50,90.80,19.40,19.20
4999,7/27/2004 0:00:00,12/30/1899 6:00:00,8.00,7.80,8.10,90.70,90.50,90.80,19.40,19.10
5000,7/27/2004 0:00:00,12/30/1899 7:00:00,8.00,7.90,8.20,90.60,90.50,90.80,19.40,19.20
5001,7/27/2004 0:00:00,12/30/1899 8:00:00,8.10,7.90,8.30,90.60,90.50,90.80,19.50,19.20
5002,7/27/2004 0:00:00,12/30/1899 9:00:00,8.10,7.90,8.30,90.70,90.70,90.80,19.60,19.50
5003,7/27/2004 0:00:00,12/30/1899 10:00:00,9.00,7.90,18.20,91.50,90.70,92.30,19.70,19.70
5004,7/27/2004 0:00:00,12/30/1899 11:00:00,8.90,8.70,9.30,92.40,92.10,92.60,19.70,19.70
5005,7/27/2004 0:00:00,12/30/1899 12:00:00,8.80,8.50,9.10,92.60,92.50,92.80,19.70,19.70
5006,7/27/2004 0:00:00,12/30/1899 13:00:00,8.80,8.70,9.00,92.90,92.60,93.10,19.70,19.70
5007,7/27/2004 0:00:00,12/30/1899 14:00:00,8.80,8.60,8.90,93.10,92.90,93.30,19.80,19.70
5008,7/27/2004 0:00:00,12/30/1899 15:00:00,8.70,8.60,8.80,93.00,92.80,93.30,19.70,19.70
5009,7/27/2004 0:00:00,12/30/1899 16:00:00,8.70,8.60,8.90,93.10,92.80,93.30,19.80,19.60
5010,7/27/2004 0:00:00,12/30/1899 17:00:00,8.60,8.50,8.80,93.30,92.90,93.40,19.70,19.70
5011,7/27/2004 0:00:00,12/30/1899 18:00:00,8.70,8.50,8.80,93.10,92.90,93.30,19.50,19.70
5012,7/27/2004 0:00:00,12/30/1899 19:00:00,8.80,8.60,9.00,93.10,92.90,93.20,19.40,19.70
5013,7/27/2004 0:00:00,12/30/1899 20:00:00,8.80,8.70,9.00,92.70,92.60,92.90,19.40,19.60
5014,7/27/2004 0:00:00,12/30/1899 21:00:00,8.80,8.60,8.90,92.60,92.40,92.70,19.40,19.60
5015,7/27/2004 0:00:00,12/30/1899 22:00:00,8.80,8.60,9.00,92.40,92.30,92.60,19.40,19.70
5016,7/27/2004 0:00:00,12/30/1899 23:00:00,8.70,8.50,9.00,92.40,92.30,92.40,19.40,19.60
5017,7/28/2004 0:00:00,12/30/1899 0:00:00,8.60,8.50,8.70,92.30,92.30,92.40,19.40,19.60
5018,7/28/2004 0:00:00,12/30/1899 1:00:00,8.50,8.30,8.60,92.20,92.10,92.40,19.40,19.60
5019,7/28/2004 0:00:00,12/30/1899 2:00:00,8.40,8.30,8.50,92.10,92.10,92.30,19.40,19.60
5020,7/28/2004 0:00:00,12/30/1899 3:00:00,8.40,8.30,8.50,92.10,92.00,92.30,19.40,19.60
5021,7/28/2004 0:00:00,12/30/1899 4:00:00,8.30,8.30,8.50,92.00,92.00,92.10,19.40,19.60
5022,7/28/2004 0:00:00,12/30/1899 5:00:00,8.40,8.30,8.60,92.00,91.80,92.10,19.50,19.60
5023,7/28/2004 0:00:00,12/30/1899 6:00:00,8.40,8.30,8.50,92.00,91.80,92.10,19.40,19.60
5024,7/28/2004 0:00:00,12/30/1899 7:00:00,8.50,8.30,8.60,91.90,91.80,92.10,19.40,19.60
5025,7/28/2004 0:00:00,12/30/1899 8:00:00,8.50,8.30,8.60,92.00,91.80,92.10,19.50,19.60
5026,7/28/2004 0:00:00,12/30/1899 9:00:00,8.60,8.40,16.40,92.10,92.00,92.40,19.50,19.70
5027,7/28/2004 0:00:00,12/30/1899 10:00:00,8.80,8.60,9.00,92.40,73.70,92.60,19.50,19.70
5028,7/28/2004 0:00:00,12/30/1899 11:00:00,8.80,8.60,9.00,92.60,92.50,92.90,19.60,19.70
5029,7/28/2004 0:00:00,12/30/1899 12:00:00,8.70,8.50,8.90,92.80,92.80,93.10,19.50,19.70
5030,7/28/2004 0:00:00,12/30/1899 13:00:00,8.70,8.50,8.90,93.00,79.90,93.30,19.60,19.70
5031,7/28/2004 0:00:00,12/30/1899 14:00:00,8.60,8.50,8.80,93.40,93.10,93.60,19.70,19.70
5032,7/28/2004 0:00:00,12/30/1899 15:00:00,8.90,8.50,9.20,93.60,93.40,93.60,19.70,19.70
5033,7/28/2004 0:00:00,12/30/1899 16:00:00,9.00,8.80,9.20,93.60,93.60,93.70,19.70,19.70
5034,7/28/2004 0:00:00,12/30/1899 17:00:00,8.80,8.70,9.20,93.60,93.40,93.70,19.60,19.60
5035,7/28/2004 0:00:00,12/30/1899 18:00:00,8.90,8.80,9.10,93.30,92.90,93.60,19.40,19.60
5036,7/28/2004 0:00:00,12/30/1899 19:00:00,8.90,8.70,9.00,92.90,92.60,93.10,19.40,19.70
5037,7/28/2004 0:00:00,12/30/1899 20:00:00,8.90,8.70,9.20,92.50,92.30,92.80,19.40,19.60
5038,7/28/2004 0:00:00,12/30/1899 21:00:00,8.90,8.80,9.10,92.10,91.60,92.40,19.30,19.60
5039,7/28/2004 0:00:00,12/30/1899 22:00:00,8.90,8.80,9.10,91.70,82.50,91.90,19.30,19.60
5040,7/28/2004 0:00:00,12/30/1899 23:00:00,8.90,8.70,9.20,91.70,91.60,91.90,19.40,19.60
5041,7/29/2004 0:00:00,12/30/1899 0:00:00,8.70,8.60,8.90,91.80,91.60,91.90,19.40,19.60
5042,7/29/2004 0:00:00,12/30/1899 1:00:00,8.60,8.50,8.80,91.90,91.80,92.10,19.40,19.60
5043,7/29/2004 0:00:00,12/30/1899 2:00:00,8.60,8.50,8.80,91.90,91.80,91.90,19.30,19.60
5044,7/29/2004 0:00:00,12/30/1899 3:00:00,8.60,8.50,8.80,91.90,91.80,91.90,19.30,19.60
5045,7/29/2004 0:00:00,12/30/1899 4:00:00,8.60,8.50,8.70,91.80,91.80,91.90,19.30,19.60
5046,7/29/2004 0:00:00,12/30/1899 5:00:00,8.60,8.50,8.80,91.80,91.80,91.90,19.30,19.60
5047,7/29/2004 0:00:00,12/30/1899 6:00:00,8.60,8.50,8.80,91.90,91.80,91.90,19.30,19.60
5048,7/29/2004 0:00:00,12/30/1899 7:00:00,8.60,8.50,8.80,91.90,91.80,92.10,19.30,19.60
5049,7/29/2004 0:00:00,12/30/1899 8:00:00,8.70,8.60,8.90,92.10,91.80,92.30,19.30,19.60
5050,7/29/2004 0:00:00,12/30/1899 9:00:00,8.80,8.60,8.90,92.10,92.00,92.30,19.40,19.50
5051,7/29/2004 0:00:00,12/30/1899 10:00:00,8.80,8.60,9.00,92.20,92.10,92.40,19.40,19.50
5052,7/29/2004 0:00:00,12/30/1899 11:00:00,8.90,8.60,9.10,92.50,92.30,92.80,19.50,19.50
5053,7/29/2004 0:00:00,12/30/1899 12:00:00,8.90,8.80,9.10,92.80,92.40,92.90,19.60,19.50
5054,7/29/2004 0:00:00,12/30/1899 13:00:00,8.80,8.60,9.10,92.90,92.80,93.10,19.60,19.50
5055,7/29/2004 0:00:00,12/30/1899 14:00:00,8.70,8.60,8.80,93.00,92.80,93.10,19.60,19.50
5056,7/29/2004 0:00:00,12/30/1899 15:00:00,8.70,8.60,8.90,93.10,92.90,93.10,19.70,19.50
5057,7/29/2004 0:00:00,12/30/1899 16:00:00,8.80,8.60,9.00,93.00,92.90,93.20,19.60,19.50
5058,7/29/2004 0:00:00,12/30/1899 17:00:00,8.80,8.60,9.00,93.00,92.80,93.10,19.60,19.50
5059,7/29/2004 0:00:00,12/30/1899 18:00:00,8.70,8.60,8.90,92.80,92.60,93.10,19.50,19.50
5060,7/29/2004 0:00:00,12/30/1899 19:00:00,8.80,8.60,8.90,92.50,92.30,92.70,19.40,19.50
5061,7/29/2004 0:00:00,12/30/1899 20:00:00,8.80,8.60,8.90,92.30,92.10,92.40,19.40,19.50
5062,7/29/2004 0:00:00,12/30/1899 21:00:00,8.80,8.70,8.90,92.10,91.90,92.30,19.40,19.40
5063,7/29/2004 0:00:00,12/30/1899 22:00:00,9.00,8.80,9.20,91.90,91.60,91.90,19.30,19.40
5064,7/29/2004 0:00:00,12/30/1899 23:00:00,8.80,8.60,9.00,91.60,91.60,91.90,19.40,19.40
5065,7/30/2004 0:00:00,12/30/1899 0:00:00,8.60,8.60,8.80,91.80,91.60,91.90,19.50,19.40
5066,7/30/2004 0:00:00,12/30/1899 1:00:00,8.70,8.50,8.80,91.80,91.80,91.90,19.50,19.40
5067,7/30/2004 0:00:00,12/30/1899 2:00:00,8.60,8.50,8.70,91.80,91.80,91.90,19.50,19.40
5068,7/30/2004 0:00:00,12/30/1899 3:00:00,8.50,8.40,8.60,91.80,91.80,91.90,19.60,19.40
5069,7/30/2004 0:00:00,12/30/1899 4:00:00,8.50,8.40,8.50,91.70,91.60,91.90,19.60,19.40
5070,7/30/2004 0:00:00,12/30/1899 5:00:00,8.50,8.40,8.60,91.50,91.50,91.80,19.60,19.40
5071,7/30/2004 0:00:00,12/30/1899 6:00:00,8.50,8.40,8.60,91.40,91.10,91.60,19.60,19.40
5072,7/30/2004 0:00:00,12/30/1899 7:00:00,8.50,8.40,8.70,91.30,91.10,91.40,19.60,19.40
5073,7/30/2004 0:00:00,12/30/1899 8:00:00,8.70,8.50,8.80,91.30,91.10,91.30,19.50,19.40
5074,7/30/2004 0:00:00,12/30/1899 9:00:00,8.70,8.50,8.90,91.30,91.10,91.30,19.60,19.50
5075,7/30/2004 0:00:00,12/30/1899 10:00:00,8.70,8.60,9.00,91.40,91.10,91.50,19.60,19.50
5076,7/30/2004 0:00:00,12/30/1899 11:00:00,8.70,8.50,9.00,91.50,91.30,91.60,19.60,19.50
5077,7/30/2004 0:00:00,12/30/1899 12:00:00,8.70,8.50,8.90,91.60,91.50,91.80,19.60,19.50
5078,7/30/2004 0:00:00,12/30/1899 13:00:00,8.70,8.60,8.90,91.80,91.60,91.90,19.70,19.50
5079,7/30/2004 0:00:00,12/30/1899 14:00:00,8.70,8.50,8.80,91.90,91.60,92.10,19.60,19.50
5080,7/30/2004 0:00:00,12/30/1899 15:00:00,8.70,8.50,8.80,91.80,91.60,91.90,19.60,19.50
5081,7/30/2004 0:00:00,12/30/1899 16:00:00,8.70,8.50,8.90,91.80,91.80,92.10,19.60,19.50
5082,7/30/2004 0:00:00,12/30/1899 17:00:00,8.70,8.50,9.00,91.90,91.80,92.10,19.50,19.50
5083,7/30/2004 0:00:00,12/30/1899 18:00:00,8.80,8.60,9.00,91.70,91.50,91.90,19.40,19.50
5084,7/30/2004 0:00:00,12/30/1899 19:00:00,8.80,8.60,8.90,91.60,91.60,91.90,19.40,19.50
5085,7/30/2004 0:00:00,12/30/1899 20:00:00,8.90,8.70,9.10,91.50,91.40,91.60,19.50,19.50
5086,7/30/2004 0:00:00,12/30/1899 21:00:00,8.90,8.80,9.10,91.40,91.30,91.40,19.40,19.50
5087,7/30/2004 0:00:00,12/30/1899 22:00:00,8.90,8.80,9.10,91.20,91.00,91.40,19.30,19.40
5088,7/30/2004 0:00:00,12/30/1899 23:00:00,8.90,8.80,9.10,91.00,91.00,91.10,19.30,19.40
5089,7/31/2004 0:00:00,12/30/1899 0:00:00,8.80,8.60,8.90,91.00,90.80,91.10,19.40,19.40
5090,7/31/2004 0:00:00,12/30/1899 1:00:00,8.60,8.50,8.70,91.00,90.80,91.10,19.30,19.40
5091,7/31/2004 0:00:00,12/30/1899 2:00:00,8.60,8.50,8.70,91.00,90.80,91.10,19.30,19.40
5092,7/31/2004 0:00:00,12/30/1899 3:00:00,8.60,8.40,8.80,91.10,90.80,91.10,19.30,19.40
5093,7/31/2004 0:00:00,12/30/1899 4:00:00,8.50,8.50,8.70,91.10,90.90,91.10,19.30,19.40
5094,7/31/2004 0:00:00,12/30/1899 5:00:00,8.50,8.40,8.60,91.00,91.00,91.30,19.40,19.40
5095,7/31/2004 0:00:00,12/30/1899 6:00:00,8.50,8.40,8.60,91.00,91.00,91.30,19.40,19.40
5096,7/31/2004 0:00:00,12/30/1899 7:00:00,8.60,8.50,8.80,91.00,90.80,91.10,19.50,19.40
5097,7/31/2004 0:00:00,12/30/1899 8:00:00,8.70,8.50,8.90,91.00,90.80,91.10,19.50,19.40
5098,7/31/2004 0:00:00,12/30/1899 9:00:00,8.70,8.20,8.90,91.00,91.00,91.10,19.50,19.50
5099,7/31/2004 0:00:00,12/30/1899 10:00:00,8.90,8.70,9.20,91.00,91.00,91.10,19.40,19.50
5100,7/31/2004 0:00:00,12/30/1899 11:00:00,8.90,8.60,9.10,91.20,91.10,91.50,19.50,19.50
5101,7/31/2004 0:00:00,12/30/1899 12:00:00,8.80,8.60,9.00,91.50,91.30,91.80,19.60,19.50
5102,7/31/2004 0:00:00,12/30/1899 13:00:00,8.90,8.70,9.10,91.80,91.60,92.10,19.60,19.50
5103,7/31/2004 0:00:00,12/30/1899 14:00:00,8.80,8.60,9.10,91.90,91.80,92.10,19.70,19.50
5104,7/31/2004 0:00:00,12/30/1899 15:00:00,8.80,8.60,9.00,92.00,91.80,92.10,19.60,19.50
5105,7/31/2004 0:00:00,12/30/1899 16:00:00,8.90,8.70,9.10,91.90,91.80,92.10,19.50,19.50
5106,7/31/2004 0:00:00,12/30/1899 17:00:00,9.00,8.80,9.20,92.00,91.80,92.10,19.50,19.50
5107,7/31/2004 0:00:00,12/30/1899 18:00:00,9.10,8.80,9.30,91.80,91.50,92.10,19.40,19.50
5108,7/31/2004 0:00:00,12/30/1899 19:00:00,9.00,8.80,9.30,91.50,91.30,91.80,19.80,19.50
5109,7/31/2004 0:00:00,12/30/1899 20:00:00,9.00,8.80,9.20,91.50,91.00,91.80,19.40,19.50
5110,7/31/2004 0:00:00,12/30/1899 21:00:00,8.90,8.60,9.10,91.00,90.70,91.10,19.20,19.40
5111,7/31/2004 0:00:00,12/30/1899 22:00:00,8.90,8.80,9.00,90.50,90.30,90.80,19.20,19.40
5112,7/31/2004 0:00:00,12/30/1899 23:00:00,8.80,8.70,9.10,90.30,90.30,90.50,19.20,19.40
5113,8/1/2004 0:00:00,12/30/1899 0:00:00,8.80,8.60,9.00,90.30,90.30,90.50,19.40,19.40
5114,8/1/2004 0:00:00,12/30/1899 1:00:00,8.60,8.50,8.80,90.50,90.30,90.70,19.40,19.40
5115,8/1/2004 0:00:00,12/30/1899 2:00:00,8.60,8.50,8.70,90.60,90.30,90.70,19.50,19.40
5116,8/1/2004 0:00:00,12/30/1899 3:00:00,8.50,8.40,8.70,90.70,90.70,90.80,19.50,19.40
5117,8/1/2004 0:00:00,12/30/1899 4:00:00,8.50,8.40,8.60,90.70,90.70,90.80,19.60,19.40
5118,8/1/2004 0:00:00,12/30/1899 5:00:00,8.50,8.40,8.70,90.70,90.70,90.80,19.60,19.40
5119,8/1/2004 0:00:00,12/30/1899 6:00:00,8.50,8.40,8.70,90.70,90.50,90.80,19.50,19.40
5120,8/1/2004 0:00:00,12/30/1899 7:00:00,8.60,8.50,8.90,90.50,90.20,90.70,19.40,19.40
5121,8/1/2004 0:00:00,12/30/1899 8:00:00,8.60,8.50,8.80,90.30,90.20,90.50,19.50,19.40
5122,8/1/2004 0:00:00,12/30/1899 9:00:00,8.80,8.60,8.90,90.30,90.20,90.50,19.60,19.50
5123,8/1/2004 0:00:00,12/30/1899 10:00:00,8.80,8.60,9.10,90.40,90.30,90.70,19.60,19.50
5124,8/1/2004 0:00:00,12/30/1899 11:00:00,8.90,8.60,9.10,90.60,90.50,90.80,19.70,19.50
5125,8/1/2004 0:00:00,12/30/1899 12:00:00,8.80,8.20,10.00,90.70,90.50,91.00,19.60,19.50
5126,8/1/2004 0:00:00,12/30/1899 13:00:00,8.80,8.60,9.50,91.10,90.80,91.30,19.60,19.50
5127,8/1/2004 0:00:00,12/30/1899 14:00:00,8.70,8.50,8.90,91.30,91.20,91.60,19.60,19.50
5128,8/1/2004 0:00:00,12/30/1899 15:00:00,8.70,8.60,8.90,91.60,91.50,91.60,19.70,19.50
5129,8/1/2004 0:00:00,12/30/1899 16:00:00,8.70,8.60,8.80,91.60,91.60,91.80,19.70,19.50
5130,8/1/2004 0:00:00,12/30/1899 17:00:00,8.60,8.50,8.80,91.70,91.50,91.80,19.60,19.50
5131,8/1/2004 0:00:00,12/30/1899 18:00:00,8.80,8.60,9.10,91.60,91.30,91.80,19.40,19.50
5132,8/1/2004 0:00:00,12/30/1899 19:00:00,9.00,8.80,9.10,91.10,91.00,91.50,19.50,19.50
5133,8/1/2004 0:00:00,12/30/1899 20:00:00,8.80,8.60,9.00,90.80,90.50,91.10,19.40,19.50
5134,8/1/2004 0:00:00,12/30/1899 21:00:00,8.80,8.70,9.00,90.50,90.20,90.70,19.40,19.50
5135,8/1/2004 0:00:00,12/30/1899 22:00:00,8.90,8.80,9.10,90.20,90.00,90.50,19.40,19.50
5136,8/1/2004 0:00:00,12/30/1899 23:00:00,8.70,8.60,8.90,90.20,90.00,90.30,19.40,19.50
5137,8/2/2004 0:00:00,12/30/1899 0:00:00,8.60,8.50,8.80,90.20,90.00,90.30,19.40,19.40
5138,8/2/2004 0:00:00,12/30/1899 1:00:00,8.50,8.40,8.60,90.20,90.00,90.30,19.30,19.40
5139,8/2/2004 0:00:00,12/30/1899 2:00:00,8.50,8.40,8.60,90.20,90.00,90.30,19.30,19.40
5140,8/2/2004 0:00:00,12/30/1899 3:00:00,8.40,8.30,8.50,90.20,90.20,90.50,19.40,19.40
5141,8/2/2004 0:00:00,12/30/1899 4:00:00,8.40,8.30,8.50,90.30,90.20,90.50,19.40,19.40
5142,8/2/2004 0:00:00,12/30/1899 5:00:00,8.50,8.30,8.60,90.30,90.20,90.50,19.40,19.40
5143,8/2/2004 0:00:00,12/30/1899 6:00:00,8.50,8.30,8.60,90.30,90.20,90.50,19.50,19.40
5144,8/2/2004 0:00:00,12/30/1899 7:00:00,8.50,8.40,8.70,90.30,90.30,90.50,19.50,19.40
5145,8/2/2004 0:00:00,12/30/1899 8:00:00,8.60,8.40,8.80,90.30,90.20,90.50,19.60,19.40
5146,8/2/2004 0:00:00,12/30/1899 9:00:00,8.50,8.40,8.70,90.40,90.20,90.50,19.70,19.50
5147,8/2/2004 0:00:00,12/30/1899 10:00:00,9.10,8.20,11.10,90.50,90.30,90.50,19.70,19.50
5148,8/2/2004 0:00:00,12/30/1899 11:00:00,8.90,8.80,9.10,90.60,90.50,90.80,19.80,19.50
5149,8/2/2004 0:00:00,12/30/1899 12:00:00,8.90,8.80,9.10,90.80,90.70,91.00,19.70,19.50
5150,8/2/2004 0:00:00,12/30/1899 13:00:00,8.80,8.60,9.00,90.90,90.80,91.10,19.70,19.50
5151,8/2/2004 0:00:00,12/30/1899 14:00:00,8.60,8.50,8.90,90.90,90.80,91.10,19.90,19.50
5152,8/2/2004 0:00:00,12/30/1899 15:00:00,8.60,8.50,8.80,91.30,91.00,91.50,19.80,19.50
5153,8/2/2004 0:00:00,12/30/1899 16:00:00,8.70,8.50,8.80,91.30,91.10,91.50,19.60,19.50
5154,8/2/2004 0:00:00,12/30/1899 17:00:00,8.70,8.50,8.90,91.10,91.00,91.30,19.50,19.50
5155,8/2/2004 0:00:00,12/30/1899 18:00:00,8.80,8.50,17.20,90.90,90.50,91.10,19.30,19.50
5156,8/2/2004 0:00:00,12/30/1899 19:00:00,9.20,8.20,9.50,90.60,90.50,91.00,20.00,19.50
5157,8/2/2004 0:00:00,12/30/1899 20:00:00,9.00,8.80,9.10,91.00,90.80,91.10,19.60,19.50
5158,8/2/2004 0:00:00,12/30/1899 21:00:00,8.90,8.80,9.10,90.50,90.00,90.80,19.10,19.40
5159,8/2/2004 0:00:00,12/30/1899 22:00:00,9.00,8.80,9.20,89.80,89.50,90.10,19.10,19.40
5160,8/2/2004 0:00:00,12/30/1899 23:00:00,8.80,8.60,9.10,89.70,89.50,89.70,19.40,19.40
5161,8/3/2004 0:00:00,12/30/1899 0:00:00,8.60,8.50,8.80,89.80,89.50,90.00,19.60,19.40
5162,8/3/2004 0:00:00,12/30/1899 1:00:00,8.60,8.50,8.60,89.90,89.70,90.00,19.50,19.50
5163,8/3/2004 0:00:00,12/30/1899 2:00:00,8.50,8.40,8.60,89.90,89.70,90.00,19.60,19.40
5164,8/3/2004 0:00:00,12/30/1899 3:00:00,8.40,8.40,8.50,90.00,90.00,90.00,19.70,19.40
5165,8/3/2004 0:00:00,12/30/1899 4:00:00,8.40,8.40,8.50,90.00,89.90,90.20,19.80,19.40
5166,8/3/2004 0:00:00,12/30/1899 5:00:00,8.40,8.30,8.50,90.00,89.90,90.20,19.70,19.40
5167,8/3/2004 0:00:00,12/30/1899 6:00:00,8.50,8.40,8.60,90.00,89.90,90.00,19.60,19.40
5168,8/3/2004 0:00:00,12/30/1899 7:00:00,8.50,8.40,8.80,90.00,89.70,90.00,19.50,19.50
5169,8/3/2004 0:00:00,12/30/1899 8:00:00,8.80,8.70,9.00,89.80,89.70,90.00,19.50,19.40
5170,8/3/2004 0:00:00,12/30/1899 9:00:00,8.80,8.60,9.00,89.90,89.70,89.90,19.50,19.50
5171,8/3/2004 0:00:00,12/30/1899 10:00:00,8.70,8.60,9.00,89.90,89.70,90.00,19.60,19.70
5172,8/3/2004 0:00:00,12/30/1899 11:00:00,8.60,8.50,8.90,90.00,89.90,90.20,19.50,19.70
5173,8/3/2004 0:00:00,12/30/1899 12:00:00,8.60,8.50,8.90,90.10,89.90,90.30,19.60,19.70
5174,8/3/2004 0:00:00,12/30/1899 13:00:00,8.60,8.40,8.70,90.50,90.20,90.70,19.60,19.50
5175,8/3/2004 0:00:00,12/30/1899 14:00:00,8.60,8.40,8.70,90.70,90.50,91.00,19.60,19.50
5176,8/3/2004 0:00:00,12/30/1899 15:00:00,8.60,8.50,8.80,91.00,90.80,91.30,19.70,19.50
5177,8/3/2004 0:00:00,12/30/1899 16:00:00,8.60,8.50,8.70,91.20,91.00,91.30,19.70,19.50
5178,8/3/2004 0:00:00,12/30/1899 17:00:00,8.60,8.50,8.80,91.20,91.10,91.50,19.70,19.50
5179,8/3/2004 0:00:00,12/30/1899 18:00:00,8.60,8.50,8.80,91.10,91.00,91.30,19.60,19.50
5180,8/3/2004 0:00:00,12/30/1899 19:00:00,8.80,8.60,9.00,91.00,90.70,91.10,19.50,19.50
5181,8/3/2004 0:00:00,12/30/1899 20:00:00,9.00,8.80,9.10,90.60,90.30,90.80,19.40,19.40
5182,8/3/2004 0:00:00,12/30/1899 21:00:00,8.90,8.70,9.10,90.30,90.00,90.50,19.30,19.50
5183,8/3/2004 0:00:00,12/30/1899 22:00:00,9.00,8.80,9.10,89.90,89.80,90.20,19.40,19.40
5184,8/3/2004 0:00:00,12/30/1899 23:00:00,8.90,8.80,9.00,89.80,89.70,89.80,19.40,19.40
5185,8/4/2004 0:00:00,12/30/1899 0:00:00,8.80,8.60,9.10,89.70,89.50,89.80,19.30,19.50
5186,8/4/2004 0:00:00,12/30/1899 1:00:00,8.60,8.50,8.80,89.50,89.50,89.80,19.40,19.40
5187,8/4/2004 0:00:00,12/30/1899 2:00:00,8.60,8.50,8.80,89.50,89.50,89.70,19.40,19.40
5188,8/4/2004 0:00:00,12/30/1899 3:00:00,8.60,8.40,8.70,89.50,89.50,89.70,19.50,19.40
5189,8/4/2004 0:00:00,12/30/1899 4:00:00,8.50,8.40,8.60,89.50,89.50,89.70,19.60,19.40
5190,8/4/2004 0:00:00,12/30/1899 5:00:00,8.50,8.30,8.60,89.50,89.50,89.70,19.60,19.40
5191,8/4/2004 0:00:00,12/30/1899 6:00:00,8.50,8.40,8.60,89.50,89.50,89.70,19.70,19.50
5192,8/4/2004 0:00:00,12/30/1899 7:00:00,8.50,8.40,8.70,89.50,89.50,89.70,19.70,19.40
5193,8/4/2004 0:00:00,12/30/1899 8:00:00,8.80,8.50,9.10,89.50,89.40,89.70,19.70,19.40
5194,8/4/2004 0:00:00,12/30/1899 9:00:00,8.80,8.50,9.10,89.40,89.20,89.70,19.70,19.40
5195,8/4/2004 0:00:00,12/30/1899 10:00:00,8.80,8.20,9.60,89.20,89.10,89.40,19.80,19.50
5196,8/4/2004 0:00:00,12/30/1899 11:00:00,9.40,8.20,13.40,-386.90,-2471.20,89.70,1.40,19.40
5197,8/4/2004 0:00:00,12/30/1899 12:00:00,10.90,10.90,11.00,-2454.00,-2471.20,-2453.90,1.40,19.50
5198,8/4/2004 0:00:00,12/30/1899 13:00:00,10.90,10.90,10.90,-2451.50,-2471.20,-2436.60,1.40,19.50
5199,8/4/2004 0:00:00,12/30/1899 14:00:00,10.90,10.90,11.00,-2439.60,-2453.90,-2436.60,1.30,19.50
5200,8/4/2004 0:00:00,12/30/1899 15:00:00,10.90,10.90,10.90,-2436.10,-2436.60,-2419.20,1.40,19.50
5201,8/4/2004 0:00:00,12/30/1899 16:00:00,10.90,10.90,10.90,-2422.50,-2436.60,-2419.20,1.40,19.50
5202,8/4/2004 0:00:00,12/30/1899 17:00:00,10.90,10.90,10.90,-2418.90,-2419.20,-2401.70,1.40,19.50
5203,8/4/2004 0:00:00,12/30/1899 18:00:00,10.90,10.90,11.00,-2409.70,-2419.20,-2401.70,1.40,19.50
5204,8/4/2004 0:00:00,12/30/1899 19:00:00,10.90,10.90,11.00,-2402.50,-2419.20,-2401.70,1.40,19.50
5205,8/4/2004 0:00:00,12/30/1899 20:00:00,10.90,10.90,11.00,-2401.70,-2401.70,-2384.20,1.40,19.50
5206,8/4/2004 0:00:00,12/30/1899 21:00:00,10.90,10.90,10.90,-2401.70,-2401.70,-2401.70,1.30,19.40
5207,8/4/2004 0:00:00,12/30/1899 22:00:00,10.90,10.90,10.90,-2401.80,-2419.20,-2401.70,1.30,19.50
5208,8/4/2004 0:00:00,12/30/1899 23:00:00,10.90,10.90,10.90,-2402.00,-2419.20,-2401.70,1.30,19.40
5209,8/5/2004 0:00:00,12/30/1899 0:00:00,10.90,10.80,10.90,-2401.80,-2419.20,-2401.70,1.30,19.40
5210,8/5/2004 0:00:00,12/30/1899 1:00:00,10.90,10.80,10.90,-2401.70,-2401.70,-2401.70,1.30,19.40
5211,8/5/2004 0:00:00,12/30/1899 2:00:00,10.90,10.80,10.90,-2401.70,-2401.70,-2401.70,1.30,19.40
5212,8/5/2004 0:00:00,12/30/1899 3:00:00,10.90,10.80,10.90,-2401.70,-2401.70,-2384.20,1.30,19.50
5213,8/5/2004 0:00:00,12/30/1899 4:00:00,10.90,10.80,10.90,-2402.90,-2419.20,-2384.20,1.30,19.40
5214,8/5/2004 0:00:00,12/30/1899 5:00:00,10.90,10.80,10.90,-2410.60,-2419.20,-2401.70,1.30,19.40
5215,8/5/2004 0:00:00,12/30/1899 6:00:00,10.90,10.80,10.90,-2412.10,-2419.20,-2401.70,1.30,19.50
5216,8/5/2004 0:00:00,12/30/1899 7:00:00,10.90,10.90,11.00,-2414.40,-2419.20,-2401.70,1.30,19.50
5217,8/5/2004 0:00:00,12/30/1899 8:00:00,10.90,10.90,10.90,-2413.00,-2419.20,-2401.70,1.30,19.50
5218,8/5/2004 0:00:00,12/30/1899 9:00:00,10.90,7.70,24.20,-2380.40,-2419.20,350.10,1.40,19.50
5219,8/5/2004 0:00:00,12/30/1899 10:00:00,11.80,0.00,29.00,-606.00,-2820.30,300.10,1.20,19.50
5220,8/5/2004 0:00:00,12/30/1899 11:00:00,8.90,3.60,15.70,150.70,-3179.90,3226.30,19.70,19.70
5221,8/5/2004 0:00:00,12/30/1899 12:00:00,8.20,6.10,14.40,92.70,91.80,120.00,19.70,19.50
5222,8/5/2004 0:00:00,12/30/1899 13:00:00,8.20,8.10,8.20,91.80,91.60,91.90,19.70,19.50
5223,8/5/2004 0:00:00,12/30/1899 14:00:00,8.20,8.20,8.30,91.90,91.60,92.10,19.70,19.50
5224,8/5/2004 0:00:00,12/30/1899 15:00:00,8.30,8.20,8.40,91.90,91.80,92.10,19.70,19.50
5225,8/5/2004 0:00:00,12/30/1899 16:00:00,8.40,8.30,8.40,92.00,91.80,92.10,19.90,19.50
5226,8/5/2004 0:00:00,12/30/1899 17:00:00,8.20,8.20,8.40,92.00,91.80,92.30,19.90,19.50
5227,8/5/2004 0:00:00,12/30/1899 18:00:00,8.20,8.10,8.30,91.80,91.60,92.10,19.80,19.50
5228,8/5/2004 0:00:00,12/30/1899 19:00:00,8.00,7.80,8.10,91.20,90.60,91.60,19.60,19.50
5229,8/5/2004 0:00:00,12/30/1899 20:00:00,7.70,7.70,7.80,90.60,90.50,90.80,19.50,19.50
5230,8/5/2004 0:00:00,12/30/1899 21:00:00,7.70,7.60,7.70,90.30,90.10,90.50,19.40,19.50
5231,8/5/2004 0:00:00,12/30/1899 22:00:00,7.70,7.60,7.70,90.10,90.10,90.30,19.40,19.50
5232,8/5/2004 0:00:00,12/30/1899 23:00:00,7.70,7.70,7.70,90.10,90.00,90.30,19.40,19.50
5233,8/6/2004 0:00:00,12/30/1899 0:00:00,7.80,7.60,7.90,90.30,90.00,90.30,19.40,19.50
5234,8/6/2004 0:00:00,12/30/1899 1:00:00,7.70,7.60,7.70,90.10,90.00,90.30,19.40,19.40
5235,8/6/2004 0:00:00,12/30/1899 2:00:00,7.70,7.60,7.70,90.20,90.00,90.30,19.50,19.40
5236,8/6/2004 0:00:00,12/30/1899 3:00:00,7.60,7.40,7.60,90.00,89.80,90.10,19.60,19.40
5237,8/6/2004 0:00:00,12/30/1899 4:00:00,7.40,7.40,7.50,89.90,89.70,90.00,19.70,19.50
5238,8/6/2004 0:00:00,12/30/1899 5:00:00,7.50,7.30,7.50,89.80,89.70,89.80,19.80,19.40
5239,8/6/2004 0:00:00,12/30/1899 6:00:00,7.50,7.50,7.60,89.80,89.70,89.80,19.70,19.40
5240,8/6/2004 0:00:00,12/30/1899 7:00:00,7.60,7.50,7.60,89.80,89.70,89.80,19.70,19.40
5241,8/6/2004 0:00:00,12/30/1899 8:00:00,7.60,7.50,7.90,89.70,89.50,89.80,19.70,19.50
5242,8/6/2004 0:00:00,12/30/1899 9:00:00,7.70,7.20,10.20,89.90,89.50,92.40,19.80,19.70
5243,8/6/2004 0:00:00,12/30/1899 10:00:00,7.90,7.90,8.00,90.00,89.70,90.30,19.90,19.70
5244,8/6/2004 0:00:00,12/30/1899 11:00:00,8.00,7.90,8.10,90.40,90.00,90.70,19.90,19.90
5245,8/6/2004 0:00:00,12/30/1899 12:00:00,8.10,8.00,8.20,90.80,90.50,91.00,19.90,19.90
5246,8/6/2004 0:00:00,12/30/1899 13:00:00,8.10,8.10,8.20,91.00,90.70,91.10,19.90,19.70
5247,8/6/2004 0:00:00,12/30/1899 14:00:00,8.10,8.10,8.20,91.00,90.80,91.30,19.90,19.70
5248,8/6/2004 0:00:00,12/30/1899 15:00:00,8.10,8.10,8.20,91.10,91.00,91.30,19.90,19.70
5249,8/6/2004 0:00:00,12/30/1899 16:00:00,8.40,8.20,8.40,91.50,91.10,91.60,20.20,19.70
5250,8/6/2004 0:00:00,12/30/1899 17:00:00,8.40,8.30,8.40,91.50,91.30,91.60,20.20,19.70
5251,8/6/2004 0:00:00,12/30/1899 18:00:00,8.30,8.20,8.40,91.30,91.00,91.50,20.10,19.70
5252,8/6/2004 0:00:00,12/30/1899 19:00:00,8.30,8.20,8.40,91.10,90.80,91.30,20.00,19.70
5253,8/6/2004 0:00:00,12/30/1899 20:00:00,8.10,8.00,8.30,90.60,90.10,91.10,19.90,19.70
5254,8/6/2004 0:00:00,12/30/1899 21:00:00,7.90,7.80,8.00,90.00,89.80,90.10,19.80,19.60
5255,8/6/2004 0:00:00,12/30/1899 22:00:00,7.80,7.60,7.90,89.60,89.30,89.80,19.60,19.60
5256,8/6/2004 0:00:00,12/30/1899 23:00:00,7.80,7.70,7.90,89.60,89.30,89.80,19.60,19.60
5257,8/7/2004 0:00:00,12/30/1899 0:00:00,7.80,7.70,7.80,89.40,89.20,89.70,19.70,19.60
5258,8/7/2004 0:00:00,12/30/1899 1:00:00,7.80,7.80,7.90,89.50,89.30,89.70,19.70,19.60
5259,8/7/2004 0:00:00,12/30/1899 2:00:00,7.80,7.80,7.90,89.40,89.30,89.50,19.60,19.60
5260,8/7/2004 0:00:00,12/30/1899 3:00:00,7.80,7.80,7.80,89.30,89.20,89.50,19.70,19.60
5261,8/7/2004 0:00:00,12/30/1899 4:00:00,7.90,7.80,8.00,89.40,89.20,89.50,19.90,19.60
5262,8/7/2004 0:00:00,12/30/1899 5:00:00,8.00,7.90,8.10,89.50,89.40,89.70,20.00,19.60
5263,8/7/2004 0:00:00,12/30/1899 6:00:00,8.10,8.00,8.10,89.60,89.50,89.80,20.10,19.60
5264,8/7/2004 0:00:00,12/30/1899 7:00:00,8.20,8.10,8.20,89.90,89.70,90.00,20.20,19.60
5265,8/7/2004 0:00:00,12/30/1899 8:00:00,8.20,8.10,8.30,90.00,89.90,90.20,20.20,19.60
5266,8/7/2004 0:00:00,12/30/1899 9:00:00,8.20,8.10,8.30,90.20,89.90,90.30,20.20,19.70
5267,8/7/2004 0:00:00,12/30/1899 10:00:00,8.30,8.30,8.40,90.40,90.20,90.70,20.20,19.70
5268,8/7/2004 0:00:00,12/30/1899 11:00:00,8.40,8.30,8.40,90.70,90.40,90.80,20.10,20.00
5269,8/7/2004 0:00:00,12/30/1899 12:00:00,8.40,8.40,8.50,90.80,90.50,91.20,20.10,20.00
5270,8/7/2004 0:00:00,12/30/1899 13:00:00,8.50,8.40,8.50,91.10,90.80,91.30,20.20,20.00
5271,8/7/2004 0:00:00,12/30/1899 14:00:00,8.50,8.50,8.60,91.40,91.00,91.50,20.30,20.00
5272,8/7/2004 0:00:00,12/30/1899 15:00:00,8.70,8.60,8.80,91.70,91.50,92.00,20.50,20.00
5273,8/7/2004 0:00:00,12/30/1899 16:00:00,8.70,8.40,8.80,91.60,91.00,92.10,20.30,20.00
5274,8/7/2004 0:00:00,12/30/1899 17:00:00,8.60,8.50,8.70,91.30,91.00,91.80,20.50,20.00
5275,8/7/2004 0:00:00,12/30/1899 18:00:00,8.50,8.30,8.70,91.10,90.40,91.60,20.20,20.00
5276,8/7/2004 0:00:00,12/30/1899 19:00:00,8.30,8.20,8.40,90.50,90.00,90.70,20.00,20.00
5277,8/7/2004 0:00:00,12/30/1899 20:00:00,8.10,8.10,8.20,90.00,89.90,90.20,20.10,20.00
5278,8/7/2004 0:00:00,12/30/1899 21:00:00,8.20,8.10,8.20,90.00,89.70,90.20,20.10,20.00
5279,8/7/2004 0:00:00,12/30/1899 22:00:00,8.20,8.10,8.20,89.80,89.70,90.00,20.10,20.00
5280,8/7/2004 0:00:00,12/30/1899 23:00:00,8.10,8.00,8.20,89.60,89.40,89.70,20.00,19.90
5281,8/8/2004 0:00:00,12/30/1899 0:00:00,8.00,7.90,8.10,89.20,88.90,89.60,19.90,19.90
5282,8/8/2004 0:00:00,12/30/1899 1:00:00,8.00,7.90,8.10,89.10,88.90,89.40,20.00,19.90
5283,8/8/2004 0:00:00,12/30/1899 2:00:00,8.10,8.00,8.20,89.30,89.10,89.60,20.10,19.90
5284,8/8/2004 0:00:00,12/30/1899 3:00:00,8.20,8.10,8.20,89.50,89.30,89.70,20.20,19.90
5285,8/8/2004 0:00:00,12/30/1899 4:00:00,8.20,8.20,8.30,89.60,89.40,89.90,20.20,19.90
5286,8/8/2004 0:00:00,12/30/1899 5:00:00,8.30,8.30,8.40,89.70,89.60,89.90,20.30,19.90
5287,8/8/2004 0:00:00,12/30/1899 6:00:00,8.40,8.30,8.50,90.00,89.60,90.20,20.30,19.90
5288,8/8/2004 0:00:00,12/30/1899 7:00:00,8.70,8.50,8.80,90.40,90.10,90.70,20.40,19.90
5289,8/8/2004 0:00:00,12/30/1899 8:00:00,8.90,8.70,9.10,91.10,90.60,91.40,20.40,20.00
5290,8/8/2004 0:00:00,12/30/1899 9:00:00,9.10,9.00,9.10,91.40,91.20,91.50,20.30,20.00
5291,8/8/2004 0:00:00,12/30/1899 10:00:00,9.00,9.00,9.10,91.40,91.20,91.70,20.30,20.00
5292,8/8/2004 0:00:00,12/30/1899 11:00:00,9.00,9.00,9.10,91.50,91.50,91.70,20.30,20.00
5293,8/8/2004 0:00:00,12/30/1899 12:00:00,9.00,8.90,9.00,91.50,91.50,91.70,20.30,20.00
5294,8/8/2004 0:00:00,12/30/1899 13:00:00,8.90,8.80,9.00,91.50,91.50,91.70,20.30,20.00
5295,8/8/2004 0:00:00,12/30/1899 14:00:00,8.90,8.80,8.90,91.60,91.50,91.80,20.30,20.20
5296,8/8/2004 0:00:00,12/30/1899 15:00:00,9.00,8.80,9.10,91.90,91.50,92.20,20.40,20.20
5297,8/8/2004 0:00:00,12/30/1899 16:00:00,9.00,9.00,9.10,92.10,91.90,92.20,20.30,20.20
5298,8/8/2004 0:00:00,12/30/1899 17:00:00,9.00,8.90,9.00,92.00,91.80,92.20,20.20,20.20
5299,8/8/2004 0:00:00,12/30/1899 18:00:00,8.90,8.80,9.00,91.70,91.40,92.00,20.10,20.20
5300,8/8/2004 0:00:00,12/30/1899 19:00:00,8.70,8.50,8.80,91.10,90.70,91.50,20.00,20.20
5301,8/8/2004 0:00:00,12/30/1899 20:00:00,8.50,8.50,8.60,90.40,90.20,90.90,20.00,20.20
5302,8/8/2004 0:00:00,12/30/1899 21:00:00,8.50,8.50,8.50,90.20,90.10,90.40,20.00,20.20
5303,8/8/2004 0:00:00,12/30/1899 22:00:00,8.50,8.50,8.50,90.10,89.90,90.20,20.00,20.20
5304,8/8/2004 0:00:00,12/30/1899 23:00:00,8.50,8.40,8.50,89.90,89.90,90.10,20.00,20.10
5305,8/9/2004 0:00:00,12/30/1899 0:00:00,8.50,8.50,8.50,90.10,89.90,90.20,20.00,20.20
5306,8/9/2004 0:00:00,12/30/1899 1:00:00,8.60,8.50,8.70,90.20,89.90,90.50,20.10,20.10
5307,8/9/2004 0:00:00,12/30/1899 2:00:00,8.60,8.50,8.70,90.20,90.10,90.40,20.00,20.10
5308,8/9/2004 0:00:00,12/30/1899 3:00:00,8.60,8.50,8.60,90.10,90.10,90.20,19.90,20.20
5309,8/9/2004 0:00:00,12/30/1899 4:00:00,8.60,8.50,8.60,90.10,89.90,90.20,19.90,20.10
5310,8/9/2004 0:00:00,12/30/1899 5:00:00,8.70,8.50,8.80,90.30,89.90,90.70,19.90,20.20
5311,8/9/2004 0:00:00,12/30/1899 6:00:00,8.80,8.70,8.90,90.60,90.40,90.90,20.00,20.20
5312,8/9/2004 0:00:00,12/30/1899 7:00:00,8.80,8.80,9.00,90.70,90.60,91.00,19.90,20.10
5313,8/9/2004 0:00:00,12/30/1899 8:00:00,9.00,8.90,9.10,91.10,90.70,91.40,19.90,20.20
5314,8/9/2004 0:00:00,12/30/1899 9:00:00,9.10,9.00,9.10,91.20,91.10,91.40,19.90,20.20
5315,8/9/2004 0:00:00,12/30/1899 10:00:00,9.10,9.00,9.20,91.30,91.10,91.70,19.90,20.00
5316,8/9/2004 0:00:00,12/30/1899 11:00:00,9.20,9.10,9.30,91.80,91.40,92.00,20.00,20.00
5317,8/9/2004 0:00:00,12/30/1899 12:00:00,9.30,9.20,9.30,92.10,91.90,92.30,20.00,20.00
5318,8/9/2004 0:00:00,12/30/1899 13:00:00,9.40,9.20,9.40,92.40,92.20,92.70,20.00,20.00
5319,8/9/2004 0:00:00,12/30/1899 14:00:00,9.40,9.40,9.50,92.80,92.70,93.00,20.00,20.00
5320,8/9/2004 0:00:00,12/30/1899 15:00:00,9.40,9.40,9.50,92.80,92.80,93.00,20.00,20.00
5321,8/9/2004 0:00:00,12/30/1899 16:00:00,9.40,9.40,9.50,93.00,92.80,93.10,19.90,20.00
5322,8/9/2004 0:00:00,12/30/1899 17:00:00,9.50,9.40,9.50,93.10,93.00,93.30,20.00,20.00
5323,8/9/2004 0:00:00,12/30/1899 18:00:00,9.40,9.30,9.50,92.90,92.60,93.10,19.90,20.00
5324,8/9/2004 0:00:00,12/30/1899 19:00:00,9.10,8.90,9.40,92.10,91.30,92.60,19.50,20.00
5325,8/9/2004 0:00:00,12/30/1899 20:00:00,8.90,8.90,9.00,91.40,91.30,91.70,19.40,20.00
5326,8/9/2004 0:00:00,12/30/1899 21:00:00,8.90,8.90,9.00,91.30,91.20,91.50,19.60,19.90
5327,8/9/2004 0:00:00,12/30/1899 22:00:00,8.90,8.90,9.00,91.20,91.00,91.30,19.70,20.00
5328,8/9/2004 0:00:00,12/30/1899 23:00:00,8.90,8.80,8.90,91.10,90.90,91.20,19.70,19.90
5329,8/10/2004 0:00:00,12/30/1899 0:00:00,8.80,8.80,8.90,90.90,90.70,91.00,19.60,19.90
5330,8/10/2004 0:00:00,12/30/1899 1:00:00,8.80,8.70,8.80,90.80,90.50,90.90,19.50,19.90
5331,8/10/2004 0:00:00,12/30/1899 2:00:00,8.80,8.80,8.90,90.70,90.50,90.90,19.60,19.90
5332,8/10/2004 0:00:00,12/30/1899 3:00:00,8.80,8.80,8.90,90.90,90.50,90.90,19.60,19.90
5333,8/10/2004 0:00:00,12/30/1899 4:00:00,8.80,8.70,8.90,90.60,90.40,90.90,19.50,19.90
5334,8/10/2004 0:00:00,12/30/1899 5:00:00,8.80,8.80,8.80,90.50,90.20,90.50,19.50,19.90
5335,8/10/2004 0:00:00,12/30/1899 6:00:00,8.80,8.70,8.80,90.40,90.10,90.50,19.40,19.90
5336,8/10/2004 0:00:00,12/30/1899 7:00:00,8.70,8.60,8.80,90.10,90.10,90.40,19.40,19.90
5337,8/10/2004 0:00:00,12/30/1899 8:00:00,8.80,8.70,8.80,90.20,90.10,90.40,19.50,19.90
5338,8/10/2004 0:00:00,12/30/1899 9:00:00,8.80,8.80,8.80,90.20,90.10,90.40,19.50,19.60
5339,8/10/2004 0:00:00,12/30/1899 10:00:00,8.80,8.80,8.90,90.50,90.10,90.70,19.60,19.60
5340,8/10/2004 0:00:00,12/30/1899 11:00:00,8.90,8.80,9.00,90.80,90.50,91.00,19.60,19.60
5341,8/10/2004 0:00:00,12/30/1899 12:00:00,9.00,8.90,9.00,91.00,90.90,91.20,19.60,19.60
5342,8/10/2004 0:00:00,12/30/1899 13:00:00,9.10,9.00,9.10,91.30,91.00,91.50,19.60,19.60
5343,8/10/2004 0:00:00,12/30/1899 14:00:00,9.00,8.80,9.10,91.50,91.40,91.70,19.70,19.60
5344,8/10/2004 0:00:00,12/30/1899 15:00:00,8.80,8.80,8.90,91.60,91.50,91.80,19.80,19.60
5345,8/10/2004 0:00:00,12/30/1899 16:00:00,8.80,8.70,8.80,91.60,91.40,91.80,19.70,19.60
5346,8/10/2004 0:00:00,12/30/1899 17:00:00,8.70,8.60,8.80,91.50,91.20,91.70,19.60,19.60
5347,8/10/2004 0:00:00,12/30/1899 18:00:00,8.60,8.50,8.60,91.10,90.90,91.30,19.30,19.60
5348,8/10/2004 0:00:00,12/30/1899 19:00:00,8.40,8.30,8.50,90.50,90.00,91.00,19.30,19.60
5349,8/10/2004 0:00:00,12/30/1899 20:00:00,8.30,8.20,8.30,90.10,90.00,90.20,19.40,19.60
5350,8/10/2004 0:00:00,12/30/1899 21:00:00,8.30,8.30,8.40,90.20,90.00,90.20,19.40,19.60
5351,8/10/2004 0:00:00,12/30/1899 22:00:00,8.40,8.40,8.50,90.10,90.10,90.40,19.50,19.60
5352,8/10/2004 0:00:00,12/30/1899 23:00:00,8.40,8.30,8.50,90.00,89.90,90.10,19.40,19.60
5353,8/11/2004 0:00:00,12/30/1899 0:00:00,8.30,8.30,8.30,89.80,89.70,89.90,19.40,19.50
5354,8/11/2004 0:00:00,12/30/1899 1:00:00,8.30,8.30,8.30,89.70,89.70,89.90,19.30,19.50
5355,8/11/2004 0:00:00,12/30/1899 2:00:00,8.30,8.20,8.30,89.70,89.60,89.70,19.30,19.50
5356,8/11/2004 0:00:00,12/30/1899 3:00:00,8.20,8.20,8.30,89.60,89.40,89.70,19.30,19.50
5357,8/11/2004 0:00:00,12/30/1899 4:00:00,8.30,8.20,8.30,89.60,89.40,89.70,19.20,19.50
5358,8/11/2004 0:00:00,12/30/1899 5:00:00,8.20,8.10,8.20,89.40,89.10,89.60,19.20,19.50
5359,8/11/2004 0:00:00,12/30/1899 6:00:00,8.20,8.20,8.20,89.50,89.30,89.60,19.30,19.50
5360,8/11/2004 0:00:00,12/30/1899 7:00:00,8.20,8.20,8.30,89.50,89.30,89.70,19.30,19.50
5361,8/11/2004 0:00:00,12/30/1899 8:00:00,8.30,8.20,8.30,89.50,89.40,89.70,19.20,19.50
5362,8/11/2004 0:00:00,12/30/1899 9:00:00,8.30,7.90,11.00,89.70,89.40,93.80,19.30,19.60
5363,8/11/2004 0:00:00,12/30/1899 10:00:00,8.50,8.40,8.50,89.90,89.80,90.20,19.30,19.60
5364,8/11/2004 0:00:00,12/30/1899 11:00:00,8.50,8.50,8.90,90.30,89.90,90.70,19.30,19.40
5365,8/11/2004 0:00:00,12/30/1899 12:00:00,8.60,8.60,8.70,90.80,90.40,90.90,19.40,19.40
5366,8/11/2004 0:00:00,12/30/1899 13:00:00,8.60,8.60,8.60,90.90,90.70,91.00,19.40,19.40
5367,8/11/2004 0:00:00,12/30/1899 14:00:00,8.50,8.50,8.60,90.90,90.70,91.00,19.30,19.40
5368,8/11/2004 0:00:00,12/30/1899 15:00:00,8.50,8.50,8.50,90.90,90.70,91.00,19.30,19.30
5369,8/11/2004 0:00:00,12/30/1899 16:00:00,8.60,8.50,8.60,91.20,90.90,91.30,19.40,19.30
5370,8/11/2004 0:00:00,12/30/1899 17:00:00,8.60,8.50,8.70,91.30,91.00,91.50,19.30,19.30
5371,8/11/2004 0:00:00,12/30/1899 18:00:00,8.50,8.40,8.60,91.00,90.70,91.20,19.30,19.30
5372,8/11/2004 0:00:00,12/30/1899 19:00:00,8.30,8.20,8.50,90.30,89.90,90.90,19.20,19.30
5373,8/11/2004 0:00:00,12/30/1899 20:00:00,8.20,8.10,8.20,89.70,89.60,90.00,19.10,19.20
5374,8/11/2004 0:00:00,12/30/1899 21:00:00,8.20,8.10,8.20,89.60,89.40,89.70,19.20,19.20
5375,8/11/2004 0:00:00,12/30/1899 22:00:00,8.10,8.00,8.20,89.50,89.30,89.70,19.10,19.20
5376,8/11/2004 0:00:00,12/30/1899 23:00:00,8.10,8.00,8.10,89.30,89.10,89.60,19.10,19.20
5377,8/12/2004 0:00:00,12/30/1899 0:00:00,8.00,8.00,8.10,89.30,89.10,89.40,19.10,19.20
5378,8/12/2004 0:00:00,12/30/1899 1:00:00,8.00,8.00,8.10,89.30,89.30,89.60,19.10,19.20
5379,8/12/2004 0:00:00,12/30/1899 2:00:00,8.00,8.00,8.10,89.30,89.10,89.40,19.00,19.20
5380,8/12/2004 0:00:00,12/30/1899 3:00:00,8.00,8.00,8.00,89.30,89.20,89.40,19.00,19.20
5381,8/12/2004 0:00:00,12/30/1899 4:00:00,8.00,8.00,8.10,89.30,89.30,89.40,19.10,19.20
5382,8/12/2004 0:00:00,12/30/1899 5:00:00,8.10,8.00,8.10,89.30,89.10,89.40,19.10,19.20
5383,8/12/2004 0:00:00,12/30/1899 6:00:00,8.00,8.00,8.10,89.20,89.10,89.40,19.10,19.20
5384,8/12/2004 0:00:00,12/30/1899 7:00:00,8.10,8.00,8.20,89.30,89.10,89.60,19.20,19.20
5385,8/12/2004 0:00:00,12/30/1899 8:00:00,8.20,8.10,8.20,89.40,89.30,89.60,19.20,19.20
5386,8/12/2004 0:00:00,12/30/1899 9:00:00,8.30,8.20,8.40,89.60,65.50,89.90,19.20,19.30
5387,8/12/2004 0:00:00,12/30/1899 10:00:00,8.50,8.30,8.60,90.10,89.20,90.40,19.20,19.30
5388,8/12/2004 0:00:00,12/30/1899 11:00:00,8.60,8.50,8.60,90.70,90.20,90.90,19.10,19.30
5389,8/12/2004 0:00:00,12/30/1899 12:00:00,8.60,8.50,8.60,91.00,90.70,91.20,19.10,19.30
5390,8/12/2004 0:00:00,12/30/1899 13:00:00,8.50,8.50,8.60,91.10,91.00,91.20,19.20,19.30
5391,8/12/2004 0:00:00,12/30/1899 14:00:00,8.50,8.50,8.50,91.20,91.20,91.20,19.20,19.30
5392,8/12/2004 0:00:00,12/30/1899 15:00:00,8.60,8.50,8.60,91.00,90.90,91.20,19.30,19.30
5393,8/12/2004 0:00:00,12/30/1899 16:00:00,8.50,8.40,8.50,91.10,90.90,91.20,19.30,19.30
5394,8/12/2004 0:00:00,12/30/1899 17:00:00,8.40,8.30,8.50,90.80,90.50,91.00,19.20,19.30
5395,8/12/2004 0:00:00,12/30/1899 18:00:00,8.30,8.20,8.30,90.40,90.00,90.70,19.20,19.30
5396,8/12/2004 0:00:00,12/30/1899 19:00:00,8.20,8.10,8.30,90.00,89.70,90.40,19.20,19.30
5397,8/12/2004 0:00:00,12/30/1899 20:00:00,8.00,7.90,8.10,89.50,89.40,89.90,19.10,19.30
5398,8/12/2004 0:00:00,12/30/1899 21:00:00,7.90,7.90,8.00,89.40,89.20,89.50,19.10,19.20
5399,8/12/2004 0:00:00,12/30/1899 22:00:00,8.00,7.90,8.00,89.40,89.20,89.40,19.10,19.20
5400,8/12/2004 0:00:00,12/30/1899 23:00:00,8.00,7.90,8.00,89.30,89.20,89.40,19.10,19.20
5401,8/13/2004 0:00:00,12/30/1899 0:00:00,8.00,7.90,8.00,89.30,89.20,89.50,19.10,19.20
5402,8/13/2004 0:00:00,12/30/1899 1:00:00,8.00,8.00,8.00,89.30,89.20,89.50,19.10,19.20
5403,8/13/2004 0:00:00,12/30/1899 2:00:00,7.90,7.90,8.00,89.20,89.10,89.50,19.10,19.20
5404,8/13/2004 0:00:00,12/30/1899 3:00:00,7.90,7.80,7.90,89.10,88.90,89.20,19.00,19.20
5405,8/13/2004 0:00:00,12/30/1899 4:00:00,7.90,7.80,7.90,89.10,88.90,89.20,19.00,19.20
5406,8/13/2004 0:00:00,12/30/1899 5:00:00,7.90,7.90,8.00,89.20,89.10,89.20,19.10,19.20
5407,8/13/2004 0:00:00,12/30/1899 6:00:00,7.90,7.90,8.00,89.20,89.10,89.20,19.10,19.20
5408,8/13/2004 0:00:00,12/30/1899 7:00:00,8.00,7.90,8.10,89.30,89.10,89.60,19.10,19.20
5409,8/13/2004 0:00:00,12/30/1899 8:00:00,8.10,8.10,8.20,89.60,89.60,89.70,19.10,19.20
5410,8/13/2004 0:00:00,12/30/1899 9:00:00,8.10,8.10,8.20,89.60,89.40,89.90,19.10,19.30
5411,8/13/2004 0:00:00,12/30/1899 10:00:00,8.30,8.20,8.50,90.00,89.60,90.50,19.10,19.30
5412,8/13/2004 0:00:00,12/30/1899 11:00:00,8.50,8.40,8.70,90.80,90.40,91.00,19.10,19.30
5413,8/13/2004 0:00:00,12/30/1899 12:00:00,8.60,8.50,8.70,91.10,91.00,91.20,19.10,19.30
5414,8/13/2004 0:00:00,12/30/1899 13:00:00,8.40,8.20,8.50,90.80,90.50,91.00,19.10,19.30
5415,8/13/2004 0:00:00,12/30/1899 14:00:00,8.30,8.20,8.30,90.70,90.50,90.90,19.10,19.30
5416,8/13/2004 0:00:00,12/30/1899 15:00:00,8.20,8.20,8.30,90.80,90.50,91.00,19.10,19.30
5417,8/13/2004 0:00:00,12/30/1899 16:00:00,8.30,8.30,8.30,90.80,90.70,91.00,19.20,19.30
5418,8/13/2004 0:00:00,12/30/1899 17:00:00,8.30,8.20,8.30,90.80,90.40,91.00,19.10,19.30
5419,8/13/2004 0:00:00,12/30/1899 18:00:00,8.10,8.00,8.20,90.40,90.00,90.70,19.10,19.20
5420,8/13/2004 0:00:00,12/30/1899 19:00:00,7.90,7.70,8.10,90.00,89.50,90.50,18.90,19.30
5421,8/13/2004 0:00:00,12/30/1899 20:00:00,7.70,7.70,7.80,89.40,89.20,89.50,18.90,19.20
5422,8/13/2004 0:00:00,12/30/1899 21:00:00,7.80,7.70,7.80,89.40,89.20,89.50,18.90,19.20
5423,8/13/2004 0:00:00,12/30/1899 22:00:00,7.90,7.80,8.00,89.50,89.40,89.70,19.00,19.20
5424,8/13/2004 0:00:00,12/30/1899 23:00:00,7.90,7.90,8.10,89.60,89.40,89.90,19.00,19.20
5425,8/14/2004 0:00:00,12/30/1899 0:00:00,7.90,7.90,8.00,89.70,89.40,89.70,19.10,19.20
5426,8/14/2004 0:00:00,12/30/1899 1:00:00,7.90,7.90,8.00,89.60,89.40,89.70,19.10,19.20
5427,8/14/2004 0:00:00,12/30/1899 2:00:00,7.90,7.90,8.10,89.60,89.40,89.70,19.00,19.20
5428,8/14/2004 0:00:00,12/30/1899 3:00:00,7.90,7.90,8.10,89.50,89.40,89.70,19.00,19.20
5429,8/14/2004 0:00:00,12/30/1899 4:00:00,7.90,7.80,7.90,89.50,89.40,89.70,18.90,19.20
5430,8/14/2004 0:00:00,12/30/1899 5:00:00,7.80,7.80,8.20,89.40,89.20,89.50,19.00,19.20
5431,8/14/2004 0:00:00,12/30/1899 6:00:00,7.80,7.70,8.20,89.40,89.20,89.50,19.00,19.20
5432,8/14/2004 0:00:00,12/30/1899 7:00:00,7.80,7.80,7.90,89.40,89.20,89.50,19.00,19.20
5433,8/14/2004 0:00:00,12/30/1899 8:00:00,7.90,7.80,8.10,89.50,89.20,89.90,18.90,19.20
5434,8/14/2004 0:00:00,12/30/1899 9:00:00,8.10,8.00,8.10,90.00,89.90,90.40,18.90,19.30
5435,8/14/2004 0:00:00,12/30/1899 10:00:00,8.20,8.10,8.30,90.40,90.20,90.70,19.00,18.90
5436,8/14/2004 0:00:00,12/30/1899 11:00:00,8.40,8.20,8.50,91.00,90.50,91.30,19.00,18.90
5437,8/14/2004 0:00:00,12/30/1899 12:00:00,8.50,8.40,8.60,91.60,91.30,92.00,19.10,18.90
5438,8/14/2004 0:00:00,12/30/1899 13:00:00,8.50,8.30,8.60,91.90,91.50,92.00,19.10,18.90
5439,8/14/2004 0:00:00,12/30/1899 14:00:00,8.30,8.30,8.40,91.70,91.50,91.80,19.10,18.90
5440,8/14/2004 0:00:00,12/30/1899 15:00:00,8.30,8.30,8.40,91.80,91.70,92.00,19.20,18.90
5441,8/14/2004 0:00:00,12/30/1899 16:00:00,8.30,8.30,8.30,92.00,91.80,92.10,19.20,18.90
5442,8/14/2004 0:00:00,12/30/1899 17:00:00,8.30,8.30,8.30,91.90,91.80,92.10,19.30,18.90
5443,8/14/2004 0:00:00,12/30/1899 18:00:00,8.30,8.20,8.40,91.90,91.50,92.10,19.20,18.80
5444,8/14/2004 0:00:00,12/30/1899 19:00:00,8.10,7.90,8.20,91.30,91.00,91.60,19.10,18.80
5445,8/14/2004 0:00:00,12/30/1899 20:00:00,7.90,7.70,8.00,90.80,90.30,91.00,19.00,18.80
5446,8/14/2004 0:00:00,12/30/1899 21:00:00,7.70,7.70,7.80,90.30,90.00,90.70,19.00,18.80
5447,8/14/2004 0:00:00,12/30/1899 22:00:00,7.70,7.60,7.70,90.00,79.80,90.30,18.90,18.80
5448,8/14/2004 0:00:00,12/30/1899 23:00:00,7.60,7.60,7.70,89.90,89.70,90.00,18.90,18.80
5449,8/15/2004 0:00:00,12/30/1899 0:00:00,7.70,7.60,7.70,90.00,89.70,90.00,18.90,18.80
5450,8/15/2004 0:00:00,12/30/1899 1:00:00,7.60,7.50,7.60,89.80,89.50,90.00,19.00,18.80
5451,8/15/2004 0:00:00,12/30/1899 2:00:00,7.60,7.60,7.60,89.80,89.70,90.00,19.00,18.80
5452,8/15/2004 0:00:00,12/30/1899 3:00:00,7.60,7.50,7.60,89.70,89.70,90.00,18.90,18.70
5453,8/15/2004 0:00:00,12/30/1899 4:00:00,7.60,7.50,7.60,89.80,89.70,90.00,18.90,18.70
5454,8/15/2004 0:00:00,12/30/1899 5:00:00,7.60,7.50,7.60,89.90,89.70,90.00,18.90,18.70
5455,8/15/2004 0:00:00,12/30/1899 6:00:00,7.50,7.50,7.60,89.90,89.70,90.00,18.90,18.80
5456,8/15/2004 0:00:00,12/30/1899 7:00:00,7.50,7.50,7.50,89.70,89.60,89.90,18.90,18.80
5457,8/15/2004 0:00:00,12/30/1899 8:00:00,7.60,7.50,7.60,89.90,89.60,90.00,19.00,18.80
5458,8/15/2004 0:00:00,12/30/1899 9:00:00,7.60,7.50,7.70,90.00,89.90,90.20,18.90,18.80
5459,8/15/2004 0:00:00,12/30/1899 10:00:00,7.70,7.60,7.70,90.30,90.20,90.40,18.80,18.80
5460,8/15/2004 0:00:00,12/30/1899 11:00:00,7.70,7.60,7.80,90.50,90.20,90.90,18.90,18.80
5461,8/15/2004 0:00:00,12/30/1899 12:00:00,7.70,7.70,7.80,90.70,90.40,90.90,18.90,18.80
5462,8/15/2004 0:00:00,12/30/1899 13:00:00,7.80,7.70,7.90,90.90,90.70,91.00,19.10,18.80
5463,8/15/2004 0:00:00,12/30/1899 14:00:00,7.90,7.70,8.00,91.00,90.70,91.50,19.20,18.90
5464,8/15/2004 0:00:00,12/30/1899 15:00:00,7.90,7.80,8.00,91.50,91.20,92.00,19.10,18.90
5465,8/15/2004 0:00:00,12/30/1899 16:00:00,7.90,7.70,7.90,91.40,91.00,91.80,19.10,18.80
5466,8/15/2004 0:00:00,12/30/1899 17:00:00,7.80,7.70,7.90,91.40,91.00,91.70,19.10,18.80
5467,8/15/2004 0:00:00,12/30/1899 18:00:00,7.70,7.60,7.90,91.10,90.70,91.50,19.10,18.80
5468,8/15/2004 0:00:00,12/30/1899 19:00:00,7.60,7.50,7.80,90.80,90.20,91.20,19.00,18.80
5469,8/15/2004 0:00:00,12/30/1899 20:00:00,7.50,7.40,7.50,90.20,90.00,90.50,19.00,18.80
5470,8/15/2004 0:00:00,12/30/1899 21:00:00,7.40,7.40,7.50,90.00,89.90,90.20,19.00,18.80
5471,8/15/2004 0:00:00,12/30/1899 22:00:00,7.50,7.40,7.50,90.00,89.90,90.00,19.10,18.80
5472,8/15/2004 0:00:00,12/30/1899 23:00:00,7.40,7.40,7.50,90.00,89.90,90.00,19.00,18.80
5473,8/16/2004 0:00:00,12/30/1899 0:00:00,7.40,7.30,7.50,89.90,89.70,90.00,18.90,18.80
5474,8/16/2004 0:00:00,12/30/1899 1:00:00,7.40,7.30,7.40,89.70,88.30,89.70,18.90,18.80
5475,8/16/2004 0:00:00,12/30/1899 2:00:00,7.30,7.30,7.40,89.60,89.40,89.70,18.90,18.70
5476,8/16/2004 0:00:00,12/30/1899 3:00:00,7.40,7.30,7.50,89.80,89.60,89.90,18.90,18.70
5477,8/16/2004 0:00:00,12/30/1899 4:00:00,7.40,7.30,7.50,89.80,89.60,89.90,18.90,18.80
5478,8/16/2004 0:00:00,12/30/1899 5:00:00,7.30,7.30,7.40,89.60,89.40,89.90,18.90,18.70
5479,8/16/2004 0:00:00,12/30/1899 6:00:00,7.30,7.20,7.30,89.70,89.40,89.70,18.80,18.80
5480,8/16/2004 0:00:00,12/30/1899 7:00:00,7.30,7.20,7.30,89.70,89.60,89.90,18.80,18.70
5481,8/16/2004 0:00:00,12/30/1899 8:00:00,7.30,7.20,7.30,89.80,89.60,89.90,18.90,18.80
5482,8/16/2004 0:00:00,12/30/1899 9:00:00,7.30,7.30,7.40,89.80,89.70,90.00,18.90,18.80
5483,8/16/2004 0:00:00,12/30/1899 10:00:00,7.50,7.40,7.50,90.20,89.90,90.50,18.90,18.80
5484,8/16/2004 0:00:00,12/30/1899 11:00:00,7.70,7.50,8.70,92.40,90.40,99.00,18.90,18.80
5485,8/16/2004 0:00:00,12/30/1899 12:00:00,7.60,7.50,7.70,90.80,90.70,91.20,18.90,18.80
5486,8/16/2004 0:00:00,12/30/1899 13:00:00,7.60,7.60,7.70,91.20,91.00,91.50,19.00,18.80
5487,8/16/2004 0:00:00,12/30/1899 14:00:00,7.60,7.60,7.70,91.50,91.20,91.70,19.00,18.80
5488,8/16/2004 0:00:00,12/30/1899 15:00:00,7.60,7.60,7.70,91.70,91.30,91.80,19.00,18.80
5489,8/16/2004 0:00:00,12/30/1899 16:00:00,8.70,7.60,9.10,100.60,91.50,103.00,18.90,18.90
5490,8/16/2004 0:00:00,12/30/1899 17:00:00,8.70,8.60,8.80,102.10,101.60,102.60,18.90,18.90
5491,8/16/2004 0:00:00,12/30/1899 18:00:00,8.20,7.20,8.60,99.10,91.20,101.90,18.90,18.80
5492,8/16/2004 0:00:00,12/30/1899 19:00:00,7.30,7.20,7.40,90.80,90.50,91.30,18.90,18.80
5493,8/16/2004 0:00:00,12/30/1899 20:00:00,7.40,7.30,7.40,90.70,90.50,91.00,18.90,18.80
5494,8/16/2004 0:00:00,12/30/1899 21:00:00,7.30,7.20,7.30,90.40,90.20,90.70,18.90,18.80
5495,8/16/2004 0:00:00,12/30/1899 22:00:00,7.30,7.20,7.30,90.20,90.00,90.50,18.90,18.80
5496,8/16/2004 0:00:00,12/30/1899 23:00:00,7.20,7.20,7.20,90.20,90.00,90.40,18.90,18.80
5497,8/17/2004 0:00:00,12/30/1899 0:00:00,7.20,7.20,7.30,90.20,89.90,90.40,19.00,18.80
5498,8/17/2004 0:00:00,12/30/1899 1:00:00,7.30,7.20,7.30,90.00,89.80,90.20,19.10,18.80
5499,8/17/2004 0:00:00,12/30/1899 2:00:00,7.20,7.10,7.30,89.80,89.70,90.10,18.90,18.80
5500,8/17/2004 0:00:00,12/30/1899 3:00:00,7.20,7.10,7.20,89.90,89.70,90.00,19.00,18.80
5501,8/17/2004 0:00:00,12/30/1899 4:00:00,7.20,7.10,7.20,89.90,89.90,90.00,19.00,18.70
5502,8/17/2004 0:00:00,12/30/1899 5:00:00,7.10,7.10,7.20,89.80,89.70,90.00,19.00,18.80
5503,8/17/2004 0:00:00,12/30/1899 6:00:00,7.10,7.00,7.10,89.70,89.40,89.90,18.90,18.80
5504,8/17/2004 0:00:00,12/30/1899 7:00:00,7.10,7.00,7.20,89.80,89.40,89.90,19.00,18.80
5505,8/17/2004 0:00:00,12/30/1899 8:00:00,7.10,7.10,7.20,90.00,89.70,90.20,19.00,18.80
5506,8/17/2004 0:00:00,12/30/1899 9:00:00,8.00,7.20,8.60,96.20,89.90,102.60,19.00,18.90
5507,8/17/2004 0:00:00,12/30/1899 10:00:00,8.50,8.40,8.80,102.50,102.40,102.90,19.00,19.00
5508,8/17/2004 0:00:00,12/30/1899 11:00:00,8.50,8.50,8.60,103.10,102.70,103.40,19.00,19.00
5509,8/17/2004 0:00:00,12/30/1899 12:00:00,8.50,8.50,8.60,103.40,103.00,103.50,19.00,18.90
5510,8/17/2004 0:00:00,12/30/1899 13:00:00,8.50,8.50,8.70,103.40,103.20,103.70,18.90,18.90
5511,8/17/2004 0:00:00,12/30/1899 14:00:00,8.50,8.30,8.60,103.50,103.20,103.70,18.90,18.90
5512,8/17/2004 0:00:00,12/30/1899 15:00:00,8.50,8.40,8.80,103.40,103.00,103.90,18.90,18.90
5513,8/17/2004 0:00:00,12/30/1899 16:00:00,8.40,8.30,8.60,102.70,102.10,103.70,18.80,18.90
5514,8/17/2004 0:00:00,12/30/1899 17:00:00,8.30,8.30,8.40,102.40,102.10,102.60,18.90,18.90
5515,8/17/2004 0:00:00,12/30/1899 18:00:00,8.30,8.30,8.40,102.40,102.10,102.60,19.00,18.90
5516,8/17/2004 0:00:00,12/30/1899 19:00:00,8.30,8.20,8.40,102.20,102.10,102.60,18.50,18.80
5517,8/17/2004 0:00:00,12/30/1899 20:00:00,8.20,8.20,8.30,102.20,102.10,102.60,18.70,18.90
5518,8/17/2004 0:00:00,12/30/1899 21:00:00,8.30,8.20,8.40,102.50,102.40,102.70,18.80,18.90
5519,8/17/2004 0:00:00,12/30/1899 22:00:00,8.40,8.30,8.40,102.60,102.20,102.70,18.90,18.80
5520,8/17/2004 0:00:00,12/30/1899 23:00:00,8.40,8.30,8.40,102.50,102.20,102.70,18.80,18.80
5521,8/18/2004 0:00:00,12/30/1899 0:00:00,8.30,8.30,8.30,102.50,102.20,102.60,18.90,18.80
5522,8/18/2004 0:00:00,12/30/1899 1:00:00,8.30,8.20,8.30,102.40,102.20,102.60,18.80,18.80
5523,8/18/2004 0:00:00,12/30/1899 2:00:00,8.30,8.20,8.40,102.50,102.40,102.60,18.90,18.80
5524,8/18/2004 0:00:00,12/30/1899 3:00:00,8.20,8.10,8.30,102.40,102.20,102.60,18.80,18.90
5525,8/18/2004 0:00:00,12/30/1899 4:00:00,8.30,8.20,8.30,102.50,102.40,102.70,18.80,18.80
5526,8/18/2004 0:00:00,12/30/1899 5:00:00,8.30,8.20,8.40,102.50,102.40,102.70,18.80,18.80
5527,8/18/2004 0:00:00,12/30/1899 6:00:00,8.30,8.20,8.30,102.60,102.40,102.70,18.70,18.80
5528,8/18/2004 0:00:00,12/30/1899 7:00:00,8.30,8.20,8.30,102.70,102.50,102.90,18.80,18.80
5529,8/18/2004 0:00:00,12/30/1899 8:00:00,8.30,8.20,8.30,102.70,102.50,103.00,18.90,18.80
5530,8/18/2004 0:00:00,12/30/1899 9:00:00,8.30,8.30,8.40,102.90,102.70,103.20,19.00,18.90
5531,8/18/2004 0:00:00,12/30/1899 10:00:00,8.40,8.30,8.50,103.10,102.90,103.40,19.00,18.90
5532,8/18/2004 0:00:00,12/30/1899 11:00:00,8.50,8.40,8.50,103.60,103.20,104.00,18.90,18.90
5533,8/18/2004 0:00:00,12/30/1899 12:00:00,8.50,8.40,8.60,104.10,103.70,104.50,19.00,18.90
5534,8/18/2004 0:00:00,12/30/1899 13:00:00,8.50,8.50,8.60,104.10,103.80,104.30,19.00,18.90
5535,8/18/2004 0:00:00,12/30/1899 14:00:00,8.50,8.40,8.60,104.10,103.80,104.50,19.00,18.90
5536,8/18/2004 0:00:00,12/30/1899 15:00:00,8.50,8.40,8.50,104.00,103.90,104.30,18.90,18.90
5537,8/18/2004 0:00:00,12/30/1899 16:00:00,8.40,8.20,8.50,103.80,103.00,104.30,18.80,18.90
5538,8/18/2004 0:00:00,12/30/1899 17:00:00,8.20,8.10,8.30,103.10,102.90,103.20,18.80,18.90
5539,8/18/2004 0:00:00,12/30/1899 18:00:00,8.30,8.20,8.30,103.20,102.90,103.50,18.80,18.90
5540,8/18/2004 0:00:00,12/30/1899 19:00:00,8.20,8.10,8.30,103.00,102.70,103.40,18.90,18.80
5541,8/18/2004 0:00:00,12/30/1899 20:00:00,8.10,8.10,8.20,102.70,102.40,103.00,18.90,18.90
5542,8/18/2004 0:00:00,12/30/1899 21:00:00,8.10,8.10,8.20,102.40,102.20,102.70,18.80,18.90
5543,8/18/2004 0:00:00,12/30/1899 22:00:00,8.20,8.10,8.30,102.70,102.40,102.90,18.80,18.90
5544,8/18/2004 0:00:00,12/30/1899 23:00:00,8.20,8.20,8.30,102.80,102.50,103.00,18.80,18.80
5545,8/19/2004 0:00:00,12/30/1899 0:00:00,8.30,8.20,8.30,102.90,102.50,103.00,18.90,18.90
5546,8/19/2004 0:00:00,12/30/1899 1:00:00,8.20,8.20,8.30,102.90,102.70,103.00,18.80,18.80
5547,8/19/2004 0:00:00,12/30/1899 2:00:00,8.30,8.20,8.30,103.00,102.70,103.00,18.80,18.80
5548,8/19/2004 0:00:00,12/30/1899 3:00:00,8.30,8.20,8.30,103.00,102.90,103.20,18.90,18.80
5549,8/19/2004 0:00:00,12/30/1899 4:00:00,8.30,8.20,8.40,103.10,103.00,103.40,19.00,18.80
5550,8/19/2004 0:00:00,12/30/1899 5:00:00,8.30,8.20,8.40,103.10,103.00,103.40,18.90,18.80
5551,8/19/2004 0:00:00,12/30/1899 6:00:00,8.30,8.30,8.40,103.20,103.00,103.40,18.90,18.80
5552,8/19/2004 0:00:00,12/30/1899 7:00:00,8.40,8.30,8.40,103.40,103.20,103.50,18.90,18.80
5553,8/19/2004 0:00:00,12/30/1899 8:00:00,8.40,8.40,8.50,103.70,103.50,103.90,18.80,18.80
5554,8/19/2004 0:00:00,12/30/1899 9:00:00,8.40,8.40,8.50,103.80,103.70,104.00,18.80,18.90
5555,8/19/2004 0:00:00,12/30/1899 10:00:00,8.60,5.90,9.20,104.10,100.00,104.80,18.90,18.90
5556,8/19/2004 0:00:00,12/30/1899 11:00:00,8.80,8.70,8.90,105.00,104.50,105.20,18.90,18.90
5557,8/19/2004 0:00:00,12/30/1899 12:00:00,8.80,8.70,8.90,104.90,104.70,105.20,18.80,18.80
5558,8/19/2004 0:00:00,12/30/1899 13:00:00,8.90,8.80,8.90,105.10,105.00,105.30,18.80,18.90
5559,8/19/2004 0:00:00,12/30/1899 14:00:00,8.90,8.70,8.90,105.00,104.70,105.20,18.80,18.90
5560,8/19/2004 0:00:00,12/30/1899 15:00:00,8.70,8.60,8.90,104.50,104.00,105.20,18.70,18.90
5561,8/19/2004 0:00:00,12/30/1899 16:00:00,8.70,8.60,8.80,104.40,104.00,105.00,18.60,18.90
5562,8/19/2004 0:00:00,12/30/1899 17:00:00,8.50,8.40,8.70,103.90,103.50,104.20,18.50,18.90
5563,8/19/2004 0:00:00,12/30/1899 18:00:00,8.50,8.40,8.60,103.90,103.70,104.20,18.60,18.90
5564,8/19/2004 0:00:00,12/30/1899 19:00:00,8.50,8.40,8.50,103.80,103.70,104.20,18.50,18.90
5565,8/19/2004 0:00:00,12/30/1899 20:00:00,8.40,8.30,8.50,103.60,103.40,104.00,18.50,18.90
5566,8/19/2004 0:00:00,12/30/1899 21:00:00,8.40,8.30,8.40,103.60,103.40,103.70,18.60,18.80
5567,8/19/2004 0:00:00,12/30/1899 22:00:00,8.40,8.40,8.50,103.70,103.40,103.90,18.70,18.80
5568,8/19/2004 0:00:00,12/30/1899 23:00:00,8.40,8.40,8.50,103.60,103.40,103.90,18.60,18.80
5569,8/20/2004 0:00:00,12/30/1899 0:00:00,8.40,8.40,8.40,103.60,103.40,103.70,18.70,18.80
5570,8/20/2004 0:00:00,12/30/1899 1:00:00,8.40,8.40,8.40,103.50,103.20,103.70,18.60,18.80
5571,8/20/2004 0:00:00,12/30/1899 2:00:00,8.40,8.40,8.50,103.50,103.40,103.90,18.60,18.80
5572,8/20/2004 0:00:00,12/30/1899 3:00:00,8.40,8.40,8.40,103.50,103.40,103.70,18.60,18.80
5573,8/20/2004 0:00:00,12/30/1899 4:00:00,8.40,8.30,8.40,103.50,103.40,103.70,18.60,18.80
5574,8/20/2004 0:00:00,12/30/1899 5:00:00,8.40,8.30,8.40,103.40,103.20,103.50,18.70,18.80
5575,8/20/2004 0:00:00,12/30/1899 6:00:00,8.30,8.30,8.40,103.40,103.40,103.70,18.60,18.80
5576,8/20/2004 0:00:00,12/30/1899 7:00:00,8.30,8.30,8.40,103.40,103.20,103.70,18.70,18.80
5577,8/20/2004 0:00:00,12/30/1899 8:00:00,8.30,8.30,8.40,103.40,103.20,103.50,18.70,18.80
5578,8/20/2004 0:00:00,12/30/1899 9:00:00,8.40,8.30,8.40,103.60,103.20,103.70,18.70,18.70
5579,8/20/2004 0:00:00,12/30/1899 10:00:00,8.40,8.10,8.50,103.80,102.70,104.00,18.80,18.70
5580,8/20/2004 0:00:00,12/30/1899 11:00:00,8.40,7.50,8.50,102.60,96.10,104.20,18.70,18.70
5581,8/20/2004 0:00:00,12/30/1899 12:00:00,8.50,8.40,8.60,104.20,104.00,104.50,18.70,18.70
5582,8/20/2004 0:00:00,12/30/1899 13:00:00,8.50,8.40,8.60,104.30,104.00,104.70,18.80,18.70
5583,8/20/2004 0:00:00,12/30/1899 14:00:00,8.40,8.30,8.50,103.80,103.40,104.50,18.90,18.70
5584,8/20/2004 0:00:00,12/30/1899 15:00:00,8.40,8.40,8.60,104.00,103.70,104.30,18.90,18.60
5585,8/20/2004 0:00:00,12/30/1899 16:00:00,8.50,8.40,8.60,104.30,104.00,104.70,18.80,18.70
5586,8/20/2004 0:00:00,12/30/1899 17:00:00,8.60,8.40,8.60,104.50,104.00,104.80,18.80,18.60
5587,8/20/2004 0:00:00,12/30/1899 18:00:00,8.40,8.30,8.60,104.10,103.70,104.70,18.70,18.60
5588,8/20/2004 0:00:00,12/30/1899 19:00:00,8.40,8.30,8.40,103.90,103.40,104.00,18.70,18.60
5589,8/20/2004 0:00:00,12/30/1899 20:00:00,8.30,8.20,8.40,103.40,103.40,103.70,18.60,18.60
5590,8/20/2004 0:00:00,12/30/1899 21:00:00,8.30,8.10,8.30,103.40,103.20,103.50,18.60,18.60
5591,8/20/2004 0:00:00,12/30/1899 22:00:00,8.20,8.20,8.30,103.50,103.20,103.70,18.70,18.60
5592,8/20/2004 0:00:00,12/30/1899 23:00:00,8.20,8.10,8.30,103.40,103.40,103.70,18.70,18.60
5593,8/21/2004 0:00:00,12/30/1899 0:00:00,8.30,8.20,8.30,103.50,103.40,103.90,18.80,18.60
5594,8/21/2004 0:00:00,12/30/1899 1:00:00,8.30,8.30,8.40,103.70,103.40,103.90,18.80,18.60
5595,8/21/2004 0:00:00,12/30/1899 2:00:00,8.30,8.30,8.30,103.70,103.40,103.90,18.80,18.60
5596,8/21/2004 0:00:00,12/30/1899 3:00:00,8.30,8.30,8.40,103.70,103.40,103.90,18.80,18.60
5597,8/21/2004 0:00:00,12/30/1899 4:00:00,8.30,8.30,8.40,103.90,103.70,104.00,18.80,18.60
5598,8/21/2004 0:00:00,12/30/1899 5:00:00,8.30,8.30,8.40,103.90,103.70,104.00,18.70,18.60
5599,8/21/2004 0:00:00,12/30/1899 6:00:00,8.30,8.30,8.40,104.00,103.70,104.20,18.70,18.60
5600,8/21/2004 0:00:00,12/30/1899 7:00:00,8.30,8.30,8.40,104.00,103.90,104.20,18.70,18.40
5601,8/21/2004 0:00:00,12/30/1899 8:00:00,8.40,8.30,8.40,104.20,104.00,104.40,18.70,18.60
5602,8/21/2004 0:00:00,12/30/1899 9:00:00,8.40,8.10,8.40,104.30,79.50,104.50,18.70,18.60
5603,8/21/2004 0:00:00,12/30/1899 10:00:00,8.40,8.40,8.50,104.40,104.00,104.50,18.70,18.70
5604,8/21/2004 0:00:00,12/30/1899 11:00:00,8.50,8.40,8.60,104.60,104.40,104.90,18.70,18.70
5605,8/21/2004 0:00:00,12/30/1899 12:00:00,8.60,8.50,8.70,104.80,104.70,105.20,18.70,18.60
5606,8/21/2004 0:00:00,12/30/1899 13:00:00,8.60,8.60,8.70,105.10,104.80,105.30,18.60,18.60
5607,8/21/2004 0:00:00,12/30/1899 14:00:00,8.50,8.40,8.70,105.00,104.80,105.20,18.70,18.60
5608,8/21/2004 0:00:00,12/30/1899 15:00:00,8.40,8.40,8.60,104.90,104.50,105.40,18.70,18.60
5609,8/21/2004 0:00:00,12/30/1899 16:00:00,8.40,8.30,8.60,104.40,104.00,104.90,18.70,18.60
5610,8/21/2004 0:00:00,12/30/1899 17:00:00,8.40,8.30,8.50,104.50,104.20,104.90,18.80,18.60
5611,8/21/2004 0:00:00,12/30/1899 18:00:00,8.30,8.30,8.40,104.00,103.90,104.40,18.80,18.60
5612,8/21/2004 0:00:00,12/30/1899 19:00:00,8.40,8.30,8.40,104.10,103.90,104.40,18.60,18.60
5613,8/21/2004 0:00:00,12/30/1899 20:00:00,8.30,8.30,8.40,104.10,103.90,104.20,18.50,18.60
5614,8/21/2004 0:00:00,12/30/1899 21:00:00,8.30,8.30,8.40,104.20,103.90,104.40,18.50,18.60
5615,8/21/2004 0:00:00,12/30/1899 22:00:00,8.40,8.30,8.40,104.30,103.90,104.40,18.60,18.60
5616,8/21/2004 0:00:00,12/30/1899 23:00:00,8.40,8.40,8.40,104.40,104.20,104.50,18.50,18.60
5617,8/22/2004 0:00:00,12/30/1899 0:00:00,8.40,8.30,8.40,104.40,104.20,104.50,18.60,18.60
5618,8/22/2004 0:00:00,12/30/1899 1:00:00,8.30,8.30,8.40,104.10,103.90,104.40,18.50,18.40
5619,8/22/2004 0:00:00,12/30/1899 2:00:00,8.30,8.30,8.30,104.00,103.90,104.20,18.50,18.40
5620,8/22/2004 0:00:00,12/30/1899 3:00:00,7.40,7.10,8.30,95.50,91.80,104.40,18.70,18.40
5621,8/22/2004 0:00:00,12/30/1899 4:00:00,7.20,7.10,7.20,91.80,91.60,91.90,18.70,18.40
5622,8/22/2004 0:00:00,12/30/1899 5:00:00,7.20,7.20,7.20,91.90,91.60,91.90,18.70,18.40
5623,8/22/2004 0:00:00,12/30/1899 6:00:00,7.30,7.20,7.40,92.10,91.80,92.20,18.70,18.40
5624,8/22/2004 0:00:00,12/30/1899 7:00:00,7.40,7.30,7.40,92.20,92.10,92.40,18.70,18.40
5625,8/22/2004 0:00:00,12/30/1899 8:00:00,7.40,7.30,7.40,92.40,92.10,92.40,18.60,18.40
5626,8/22/2004 0:00:00,12/30/1899 9:00:00,7.50,7.30,7.50,92.60,92.20,92.70,18.60,18.60
5627,8/22/2004 0:00:00,12/30/1899 10:00:00,7.50,7.40,7.50,92.80,92.60,93.10,18.60,18.60
5628,8/22/2004 0:00:00,12/30/1899 11:00:00,7.50,7.40,7.60,93.10,93.10,93.40,18.60,18.60
5629,8/22/2004 0:00:00,12/30/1899 12:00:00,7.50,7.40,7.60,93.40,92.90,93.90,18.70,18.60
5630,8/22/2004 0:00:00,12/30/1899 13:00:00,7.60,7.50,7.60,93.70,93.40,94.00,18.50,18.60
5631,8/22/2004 0:00:00,12/30/1899 14:00:00,7.40,7.30,7.60,93.10,92.40,93.90,18.60,18.60
5632,8/22/2004 0:00:00,12/30/1899 15:00:00,7.60,7.40,7.90,94.40,93.00,97.60,18.50,18.60
5633,8/22/2004 0:00:00,12/30/1899 16:00:00,7.60,7.50,7.70,93.90,93.50,96.00,19.00,18.60
5634,8/22/2004 0:00:00,12/30/1899 17:00:00,7.90,7.70,8.00,94.60,93.70,94.90,18.90,18.60
5635,8/22/2004 0:00:00,12/30/1899 18:00:00,8.00,7.90,8.10,95.00,94.90,95.30,19.10,18.60
5636,8/22/2004 0:00:00,12/30/1899 19:00:00,7.90,7.60,8.10,94.70,93.70,95.30,18.60,18.60
5637,8/22/2004 0:00:00,12/30/1899 20:00:00,7.60,7.50,7.70,93.70,93.40,94.20,18.80,18.60
5638,8/22/2004 0:00:00,12/30/1899 21:00:00,7.70,7.60,7.70,94.10,93.90,94.30,18.60,18.40
5639,8/22/2004 0:00:00,12/30/1899 22:00:00,7.70,7.60,7.80,93.90,93.70,94.50,18.90,18.40
5640,8/22/2004 0:00:00,12/30/1899 23:00:00,7.60,7.40,7.80,93.90,93.20,94.50,18.40,18.40
5641,8/23/2004 0:00:00,12/30/1899 0:00:00,7.40,7.30,7.50,93.20,92.90,93.40,18.30,18.60
5642,8/23/2004 0:00:00,12/30/1899 1:00:00,7.20,7.10,7.30,92.60,92.50,93.00,18.30,18.40
5643,8/23/2004 0:00:00,12/30/1899 2:00:00,7.30,7.20,7.40,92.90,92.50,93.20,18.50,18.40
5644,8/23/2004 0:00:00,12/30/1899 3:00:00,7.40,7.30,7.50,93.20,93.00,93.30,18.60,18.40
5645,8/23/2004 0:00:00,12/30/1899 4:00:00,7.40,7.30,7.50,93.20,92.90,93.30,18.60,18.40
5646,8/23/2004 0:00:00,12/30/1899 5:00:00,7.40,7.40,7.50,93.20,92.90,93.30,18.80,18.60
5647,8/23/2004 0:00:00,12/30/1899 6:00:00,7.60,7.50,7.70,93.40,93.20,93.70,19.00,18.40
5648,8/23/2004 0:00:00,12/30/1899 7:00:00,7.70,7.70,7.80,93.60,93.50,93.90,18.90,18.40
5649,8/23/2004 0:00:00,12/30/1899 8:00:00,7.80,7.70,7.90,93.70,93.50,94.00,19.10,18.40
5650,8/23/2004 0:00:00,12/30/1899 9:00:00,7.90,7.90,8.00,94.00,93.70,94.20,18.90,18.70
5651,8/23/2004 0:00:00,12/30/1899 10:00:00,8.00,7.90,8.00,94.10,93.70,94.40,19.10,19.00
5652,8/23/2004 0:00:00,12/30/1899 11:00:00,8.00,8.00,8.10,94.20,94.00,94.40,19.00,19.00
5653,8/23/2004 0:00:00,12/30/1899 12:00:00,8.10,8.00,8.20,94.40,93.90,94.90,19.10,19.00
5654,8/23/2004 0:00:00,12/30/1899 13:00:00,8.10,8.00,8.20,94.50,94.20,94.90,19.00,19.00
5655,8/23/2004 0:00:00,12/30/1899 14:00:00,8.10,8.00,8.10,94.70,94.40,94.90,18.90,19.20
5656,8/23/2004 0:00:00,12/30/1899 15:00:00,8.10,8.00,8.10,94.70,94.20,95.00,19.00,19.20
5657,8/23/2004 0:00:00,12/30/1899 16:00:00,8.00,8.00,8.10,94.70,94.40,95.20,18.90,19.20
5658,8/23/2004 0:00:00,12/30/1899 17:00:00,7.90,7.80,8.00,94.00,93.70,94.50,19.00,19.00
5659,8/23/2004 0:00:00,12/30/1899 18:00:00,7.90,7.80,8.00,93.80,93.50,94.20,18.90,19.00
5660,8/23/2004 0:00:00,12/30/1899 19:00:00,7.80,7.70,7.90,93.60,93.40,93.70,19.00,19.20
5661,8/23/2004 0:00:00,12/30/1899 20:00:00,7.70,7.70,7.80,93.40,93.20,93.50,19.00,19.00
5662,8/23/2004 0:00:00,12/30/1899 21:00:00,7.70,7.70,7.80,93.10,92.70,93.40,18.80,19.00
5663,8/23/2004 0:00:00,12/30/1899 22:00:00,7.70,7.60,7.70,92.80,92.70,93.10,18.80,19.00
5664,8/23/2004 0:00:00,12/30/1899 23:00:00,7.70,7.70,7.70,92.80,92.70,93.10,18.90,19.00
5665,8/24/2004 0:00:00,12/30/1899 0:00:00,7.70,7.70,7.80,92.70,92.70,93.10,18.80,19.00
5666,8/24/2004 0:00:00,12/30/1899 1:00:00,7.70,7.70,7.70,92.70,92.60,92.90,18.80,19.00
5667,8/24/2004 0:00:00,12/30/1899 2:00:00,7.60,7.50,7.70,92.40,92.20,92.70,18.70,19.00
5668,8/24/2004 0:00:00,12/30/1899 3:00:00,7.60,7.50,7.70,92.40,92.20,92.60,18.80,19.00
5669,8/24/2004 0:00:00,12/30/1899 4:00:00,7.70,7.60,7.70,92.40,92.20,92.60,18.70,19.00
5670,8/24/2004 0:00:00,12/30/1899 5:00:00,7.70,7.70,7.70,92.40,92.20,92.60,18.70,19.00
5671,8/24/2004 0:00:00,12/30/1899 6:00:00,7.70,7.70,7.70,92.20,92.20,92.60,18.70,19.00
5672,8/24/2004 0:00:00,12/30/1899 7:00:00,7.70,7.60,7.70,92.10,91.90,92.40,18.70,19.00
5673,8/24/2004 0:00:00,12/30/1899 8:00:00,7.60,7.50,7.70,92.10,91.90,92.10,18.60,19.00
5674,8/24/2004 0:00:00,12/30/1899 9:00:00,7.60,7.60,7.60,92.10,91.80,92.10,18.60,18.80
5675,8/24/2004 0:00:00,12/30/1899 10:00:00,7.60,7.60,7.70,92.10,91.90,92.40,18.60,18.80
5676,8/24/2004 0:00:00,12/30/1899 11:00:00,7.80,7.60,8.40,92.70,92.20,93.40,18.70,18.80
5677,8/24/2004 0:00:00,12/30/1899 12:00:00,7.80,7.80,7.90,92.90,92.60,93.20,18.60,18.80
5678,8/24/2004 0:00:00,12/30/1899 13:00:00,7.90,7.80,8.00,93.10,92.70,93.40,18.70,18.80
5679,8/24/2004 0:00:00,12/30/1899 14:00:00,7.80,7.60,7.90,93.20,78.10,93.50,18.60,18.80
5680,8/24/2004 0:00:00,12/30/1899 15:00:00,7.90,7.80,8.20,94.40,93.10,97.50,18.60,18.80
5681,8/24/2004 0:00:00,12/30/1899 16:00:00,7.80,7.60,7.90,92.90,92.20,93.20,18.60,18.60
5682,8/24/2004 0:00:00,12/30/1899 17:00:00,7.80,7.70,8.00,92.70,92.10,93.20,18.60,18.60
5683,8/24/2004 0:00:00,12/30/1899 18:00:00,7.80,7.70,7.90,92.20,91.90,92.50,18.60,18.60
5684,8/24/2004 0:00:00,12/30/1899 19:00:00,7.70,7.70,8.00,92.20,91.90,92.50,18.60,18.60
5685,8/24/2004 0:00:00,12/30/1899 20:00:00,7.70,7.60,8.00,92.20,91.90,92.40,18.60,18.40
5686,8/24/2004 0:00:00,12/30/1899 21:00:00,7.60,7.60,7.80,92.10,91.90,92.20,18.50,18.40
5687,8/24/2004 0:00:00,12/30/1899 22:00:00,7.60,7.60,7.70,92.10,91.90,92.20,18.40,18.40
5688,8/24/2004 0:00:00,12/30/1899 23:00:00,7.50,7.50,7.60,91.90,91.60,92.20,18.30,18.40
5689,8/25/2004 0:00:00,12/30/1899 0:00:00,7.40,7.30,7.50,91.40,91.10,91.70,18.20,18.40
5690,8/25/2004 0:00:00,12/30/1899 1:00:00,7.30,7.20,7.30,91.00,90.80,91.20,18.10,18.40
5691,8/25/2004 0:00:00,12/30/1899 2:00:00,7.30,7.20,7.60,91.10,90.90,91.40,18.20,18.40
5692,8/25/2004 0:00:00,12/30/1899 3:00:00,7.50,7.40,7.50,91.40,91.20,91.60,18.20,18.40
5693,8/25/2004 0:00:00,12/30/1899 4:00:00,7.50,7.40,7.50,91.50,91.20,91.60,18.10,18.40
5694,8/25/2004 0:00:00,12/30/1899 5:00:00,7.50,7.40,7.60,91.50,91.40,91.60,18.10,18.30
5695,8/25/2004 0:00:00,12/30/1899 6:00:00,7.60,7.50,7.70,91.60,91.40,91.90,18.10,18.30
5696,8/25/2004 0:00:00,12/30/1899 7:00:00,7.60,7.40,7.60,91.60,91.60,91.90,18.10,18.30
5697,8/25/2004 0:00:00,12/30/1899 8:00:00,7.60,7.60,7.70,91.70,91.60,91.90,18.10,18.30
5698,8/25/2004 0:00:00,12/30/1899 9:00:00,7.70,7.60,7.80,91.80,91.70,92.00,18.10,18.40
5699,8/25/2004 0:00:00,12/30/1899 10:00:00,7.80,7.70,7.90,92.10,91.70,92.40,18.10,18.30
5700,8/25/2004 0:00:00,12/30/1899 11:00:00,7.70,7.70,7.80,92.00,91.70,92.20,18.10,18.30
5701,8/25/2004 0:00:00,12/30/1899 12:00:00,7.80,6.80,7.90,92.20,91.90,92.40,18.20,18.30
5702,8/25/2004 0:00:00,12/30/1899 13:00:00,8.00,7.80,8.20,94.10,92.20,96.50,18.10,18.30
5703,8/25/2004 0:00:00,12/30/1899 14:00:00,8.00,7.80,8.20,95.00,93.50,96.80,18.10,18.30
5704,8/25/2004 0:00:00,12/30/1899 15:00:00,8.00,7.70,8.30,94.90,92.20,97.10,18.10,18.30
5705,8/25/2004 0:00:00,12/30/1899 16:00:00,7.90,7.60,8.30,94.20,91.90,96.30,18.10,18.30
5706,8/25/2004 0:00:00,12/30/1899 17:00:00,7.90,7.70,8.10,93.70,91.90,95.30,18.10,18.30
5707,8/25/2004 0:00:00,12/30/1899 18:00:00,8.00,7.90,8.20,95.10,94.70,95.30,18.10,18.30
5708,8/25/2004 0:00:00,12/30/1899 19:00:00,8.10,7.90,8.20,94.90,94.50,95.30,18.20,18.30
5709,8/25/2004 0:00:00,12/30/1899 20:00:00,8.20,8.10,8.30,95.30,95.20,95.50,18.20,18.30
5710,8/25/2004 0:00:00,12/30/1899 21:00:00,8.20,8.10,8.20,95.30,95.20,95.50,18.20,18.20
5711,8/25/2004 0:00:00,12/30/1899 22:00:00,8.10,8.00,8.20,95.00,94.70,95.30,18.00,18.20
5712,8/25/2004 0:00:00,12/30/1899 23:00:00,8.00,8.00,8.10,94.70,94.50,94.90,18.00,18.20
5713,8/26/2004 0:00:00,12/30/1899 0:00:00,8.00,8.00,8.00,94.70,94.50,94.90,17.90,18.20
5714,8/26/2004 0:00:00,12/30/1899 1:00:00,8.00,7.90,8.00,94.50,94.40,94.90,17.80,18.00
5715,8/26/2004 0:00:00,12/30/1899 2:00:00,7.90,7.90,8.00,94.40,94.20,94.50,17.80,18.00
5716,8/26/2004 0:00:00,12/30/1899 3:00:00,7.90,7.90,8.00,94.30,94.00,94.40,17.80,18.00
5717,8/26/2004 0:00:00,12/30/1899 4:00:00,8.00,7.90,8.00,94.30,94.20,94.40,17.80,18.00
5718,8/26/2004 0:00:00,12/30/1899 5:00:00,8.00,8.00,8.00,94.40,94.00,94.40,17.80,18.00
5719,8/26/2004 0:00:00,12/30/1899 6:00:00,8.00,8.00,8.00,94.30,94.00,94.40,17.80,18.00
5720,8/26/2004 0:00:00,12/30/1899 7:00:00,8.00,7.90,8.00,94.10,94.00,94.40,17.80,18.00
5721,8/26/2004 0:00:00,12/30/1899 8:00:00,8.00,7.90,8.00,94.10,94.00,94.40,17.80,18.00
5722,8/26/2004 0:00:00,12/30/1899 9:00:00,8.00,7.90,8.00,94.30,94.20,94.70,17.80,17.80
5723,8/26/2004 0:00:00,12/30/1899 10:00:00,8.00,8.00,8.10,94.50,94.40,94.70,17.80,17.80
5724,8/26/2004 0:00:00,12/30/1899 11:00:00,8.10,8.00,8.20,94.50,94.40,94.90,17.80,17.80
5725,8/26/2004 0:00:00,12/30/1899 12:00:00,8.20,8.10,8.20,95.00,94.70,95.40,17.70,17.90
5726,8/26/2004 0:00:00,12/30/1899 13:00:00,8.20,8.00,8.30,95.10,94.50,95.70,17.70,17.80
5727,8/26/2004 0:00:00,12/30/1899 14:00:00,8.10,8.00,8.20,94.50,93.70,95.00,17.70,17.80
5728,8/26/2004 0:00:00,12/30/1899 15:00:00,8.10,8.00,8.30,94.80,94.20,95.50,17.80,17.80
5729,8/26/2004 0:00:00,12/30/1899 16:00:00,8.00,7.90,8.20,94.30,93.60,95.40,17.60,17.80
5730,8/26/2004 0:00:00,12/30/1899 17:00:00,8.10,8.00,8.20,94.20,93.70,94.60,17.60,17.80
5731,8/26/2004 0:00:00,12/30/1899 18:00:00,8.00,8.00,8.20,94.00,93.60,94.60,17.40,17.80
5732,8/26/2004 0:00:00,12/30/1899 19:00:00,8.00,7.90,8.10,94.00,93.80,94.20,17.40,17.80
5733,8/26/2004 0:00:00,12/30/1899 20:00:00,7.90,7.90,8.00,93.60,93.30,93.90,17.40,17.80
5734,8/26/2004 0:00:00,12/30/1899 21:00:00,7.90,7.90,8.00,93.40,93.10,93.60,17.30,17.80
5735,8/26/2004 0:00:00,12/30/1899 22:00:00,7.90,7.80,8.00,93.10,93.00,93.30,17.40,17.80
5736,8/26/2004 0:00:00,12/30/1899 23:00:00,7.90,7.80,7.90,93.00,92.80,93.10,17.40,17.80
5737,8/27/2004 0:00:00,12/30/1899 0:00:00,7.80,7.80,7.90,93.00,92.60,93.00,17.30,17.80
5738,8/27/2004 0:00:00,12/30/1899 1:00:00,7.80,7.80,7.90,92.90,92.60,93.00,17.20,17.80
5739,8/27/2004 0:00:00,12/30/1899 2:00:00,7.90,7.80,8.00,92.90,92.80,93.10,17.20,17.80
5740,8/27/2004 0:00:00,12/30/1899 3:00:00,8.00,7.90,8.00,93.00,92.80,93.10,17.20,17.80
5741,8/27/2004 0:00:00,12/30/1899 4:00:00,8.00,7.90,8.00,93.00,93.00,93.10,17.20,17.80
5742,8/27/2004 0:00:00,12/30/1899 5:00:00,8.00,7.90,8.00,93.00,93.00,93.10,17.20,17.80
5743,8/27/2004 0:00:00,12/30/1899 6:00:00,8.00,7.90,8.00,93.00,92.80,93.00,17.10,17.60
5744,8/27/2004 0:00:00,12/30/1899 7:00:00,7.90,7.90,8.00,92.90,92.70,93.00,17.10,17.80
5745,8/27/2004 0:00:00,12/30/1899 8:00:00,7.90,7.90,8.00,92.90,92.80,93.00,17.10,17.80
5746,8/27/2004 0:00:00,12/30/1899 9:00:00,8.00,7.90,8.00,93.00,92.70,93.10,17.10,17.40
5747,8/27/2004 0:00:00,12/30/1899 10:00:00,8.00,7.90,8.10,93.00,92.70,93.10,17.10,17.10
5748,8/27/2004 0:00:00,12/30/1899 11:00:00,8.00,8.00,8.10,93.20,93.00,93.60,17.10,17.10
5749,8/27/2004 0:00:00,12/30/1899 12:00:00,8.10,8.00,8.10,93.70,93.00,94.00,17.00,17.10
5750,8/27/2004 0:00:00,12/30/1899 13:00:00,8.10,8.10,8.20,93.60,93.30,94.00,16.90,17.10
5751,8/27/2004 0:00:00,12/30/1899 14:00:00,8.10,7.80,8.20,93.70,93.30,94.00,16.80,17.10
5752,8/27/2004 0:00:00,12/30/1899 15:00:00,8.00,8.00,8.10,93.30,93.10,93.60,16.70,17.10
5753,8/27/2004 0:00:00,12/30/1899 16:00:00,8.00,8.00,8.10,93.30,93.10,93.80,16.80,17.10
5754,8/27/2004 0:00:00,12/30/1899 17:00:00,8.00,8.00,8.10,93.30,93.00,93.60,16.80,17.10
5755,8/27/2004 0:00:00,12/30/1899 18:00:00,8.00,7.90,8.10,93.20,92.70,93.60,16.80,17.10
5756,8/27/2004 0:00:00,12/30/1899 19:00:00,8.00,7.90,8.10,92.80,92.30,93.30,16.60,16.90
5757,8/27/2004 0:00:00,12/30/1899 20:00:00,7.90,7.90,7.90,92.40,92.30,92.60,16.60,16.90
5758,8/27/2004 0:00:00,12/30/1899 21:00:00,7.80,7.80,7.90,92.20,92.00,92.30,16.50,16.90
5759,8/27/2004 0:00:00,12/30/1899 22:00:00,7.80,7.70,7.90,92.10,91.80,92.20,16.40,16.80
5760,8/27/2004 0:00:00,12/30/1899 23:00:00,7.80,7.70,7.90,91.90,91.70,92.00,16.40,16.90
5761,8/28/2004 0:00:00,12/30/1899 0:00:00,7.80,7.70,7.80,91.90,91.70,92.00,16.40,16.60
5762,8/28/2004 0:00:00,12/30/1899 1:00:00,7.70,7.70,7.80,91.80,91.70,92.00,16.40,16.60
5763,8/28/2004 0:00:00,12/30/1899 2:00:00,7.70,7.70,7.80,91.70,91.50,91.80,16.40,16.60
5764,8/28/2004 0:00:00,12/30/1899 3:00:00,7.70,7.70,7.80,91.70,91.50,91.70,16.30,16.60
5765,8/28/2004 0:00:00,12/30/1899 4:00:00,7.70,7.70,7.70,91.50,91.40,91.70,16.30,16.50
5766,8/28/2004 0:00:00,12/30/1899 5:00:00,7.70,7.60,7.70,91.50,91.40,91.70,16.20,16.50
5767,8/28/2004 0:00:00,12/30/1899 6:00:00,7.70,7.60,7.70,91.50,91.40,91.70,16.20,16.50
5768,8/28/2004 0:00:00,12/30/1899 7:00:00,7.70,7.60,7.70,91.50,91.40,91.70,16.20,16.50
5769,8/28/2004 0:00:00,12/30/1899 8:00:00,7.70,7.60,7.70,91.50,91.40,91.70,16.20,16.60
5770,8/28/2004 0:00:00,12/30/1899 9:00:00,7.60,7.60,7.70,91.40,91.40,91.50,16.20,16.60
5771,8/28/2004 0:00:00,12/30/1899 10:00:00,7.70,7.60,7.70,91.50,91.40,91.80,16.20,16.60
5772,8/28/2004 0:00:00,12/30/1899 11:00:00,7.70,7.70,7.70,91.80,91.70,92.20,16.20,16.60
5773,8/28/2004 0:00:00,12/30/1899 12:00:00,7.70,7.70,7.80,92.20,91.80,92.50,16.20,16.60
5774,8/28/2004 0:00:00,12/30/1899 13:00:00,7.80,7.70,7.90,92.40,92.20,92.60,16.40,16.60
5775,8/28/2004 0:00:00,12/30/1899 14:00:00,7.80,7.80,7.90,92.50,92.50,92.60,16.40,16.80
5776,8/28/2004 0:00:00,12/30/1899 15:00:00,7.70,7.70,7.80,92.20,92.00,92.60,16.30,16.60
5777,8/28/2004 0:00:00,12/30/1899 16:00:00,7.70,7.70,7.90,92.30,91.80,92.60,16.40,16.60
5778,8/28/2004 0:00:00,12/30/1899 17:00:00,7.70,7.70,7.80,92.20,92.00,92.60,16.40,16.60
5779,8/28/2004 0:00:00,12/30/1899 18:00:00,7.70,7.60,7.80,92.20,91.80,92.60,16.20,16.60
5780,8/28/2004 0:00:00,12/30/1899 19:00:00,7.60,7.50,7.80,91.60,91.30,92.00,16.10,16.60
5781,8/28/2004 0:00:00,12/30/1899 20:00:00,7.60,7.50,7.60,91.50,91.30,91.60,16.00,16.60
5782,8/28/2004 0:00:00,12/30/1899 21:00:00,7.50,7.50,7.60,91.30,91.20,91.50,16.10,16.50
5783,8/28/2004 0:00:00,12/30/1899 22:00:00,7.50,7.50,7.60,91.30,91.00,91.30,16.00,16.60
5784,8/28/2004 0:00:00,12/30/1899 23:00:00,7.50,7.30,7.50,91.30,91.00,91.30,15.90,16.50
5785,8/29/2004 0:00:00,12/30/1899 0:00:00,7.50,7.50,7.50,91.30,91.00,91.30,15.90,16.50
5786,8/29/2004 0:00:00,12/30/1899 1:00:00,7.50,7.10,7.60,91.10,91.00,91.30,15.80,16.50
5787,8/29/2004 0:00:00,12/30/1899 2:00:00,7.50,7.50,7.50,91.00,91.00,91.30,15.80,16.50
5788,8/29/2004 0:00:00,12/30/1899 3:00:00,7.50,7.30,7.50,91.00,90.80,91.20,15.90,16.50
5789,8/29/2004 0:00:00,12/30/1899 4:00:00,7.50,7.40,7.50,91.00,90.80,91.20,16.00,16.50
5790,8/29/2004 0:00:00,12/30/1899 5:00:00,7.50,6.40,7.60,90.80,90.70,91.20,15.90,16.50
5791,8/29/2004 0:00:00,12/30/1899 6:00:00,7.50,7.40,7.50,90.70,90.70,91.00,15.90,16.50
5792,8/29/2004 0:00:00,12/30/1899 7:00:00,7.50,7.40,7.50,90.70,90.50,91.00,16.10,16.50
5793,8/29/2004 0:00:00,12/30/1899 8:00:00,7.50,7.40,7.50,90.90,90.70,91.00,16.20,16.50
5794,8/29/2004 0:00:00,12/30/1899 9:00:00,7.50,7.40,7.50,90.90,90.90,91.20,16.20,16.60
5795,8/29/2004 0:00:00,12/30/1899 10:00:00,7.50,7.50,7.60,91.10,90.90,91.30,16.10,16.60
5796,8/29/2004 0:00:00,12/30/1899 11:00:00,7.60,7.50,7.70,91.40,91.20,91.80,16.10,16.60
5797,8/29/2004 0:00:00,12/30/1899 12:00:00,7.60,7.50,7.70,91.70,91.50,91.80,16.10,16.60
5798,8/29/2004 0:00:00,12/30/1899 13:00:00,7.60,7.50,7.70,91.90,91.50,92.00,16.20,16.60
5799,8/29/2004 0:00:00,12/30/1899 14:00:00,7.70,7.60,7.80,92.20,91.70,92.80,16.30,16.60
5800,8/29/2004 0:00:00,12/30/1899 15:00:00,7.70,7.60,7.80,92.60,92.30,93.00,16.20,16.60
5801,8/29/2004 0:00:00,12/30/1899 16:00:00,7.70,7.60,7.70,92.50,92.30,92.80,16.20,16.60
5802,8/29/2004 0:00:00,12/30/1899 17:00:00,7.70,7.70,7.70,92.70,92.30,92.80,16.20,16.60
5803,8/29/2004 0:00:00,12/30/1899 18:00:00,7.60,7.50,7.70,92.30,91.80,92.60,16.10,16.60
5804,8/29/2004 0:00:00,12/30/1899 19:00:00,7.50,7.50,7.60,91.60,91.30,92.00,16.10,16.60
5805,8/29/2004 0:00:00,12/30/1899 20:00:00,7.40,7.40,7.50,91.40,91.20,91.50,16.20,16.60
5806,8/29/2004 0:00:00,12/30/1899 21:00:00,7.40,7.40,7.50,91.30,91.00,91.50,16.10,16.50
5807,8/29/2004 0:00:00,12/30/1899 22:00:00,7.50,7.40,7.50,91.30,91.20,91.50,16.20,16.50
5808,8/29/2004 0:00:00,12/30/1899 23:00:00,7.50,7.40,7.50,91.30,91.20,91.50,16.20,16.50
5809,8/30/2004 0:00:00,12/30/1899 0:00:00,7.40,7.40,7.50,91.30,91.00,91.30,16.20,16.50
5810,8/30/2004 0:00:00,12/30/1899 1:00:00,7.50,7.40,7.50,91.30,91.00,91.50,16.10,16.50
5811,8/30/2004 0:00:00,12/30/1899 2:00:00,7.40,7.40,7.50,91.20,91.00,91.30,16.00,16.50
5812,8/30/2004 0:00:00,12/30/1899 3:00:00,7.40,7.40,7.50,91.20,91.00,91.30,16.00,16.50
5813,8/30/2004 0:00:00,12/30/1899 4:00:00,7.40,7.40,7.50,91.20,91.00,91.30,16.00,16.50
5814,8/30/2004 0:00:00,12/30/1899 5:00:00,7.40,7.30,7.40,91.20,91.00,91.30,16.00,16.50
5815,8/30/2004 0:00:00,12/30/1899 6:00:00,7.40,7.40,7.50,91.20,91.00,91.30,16.10,16.50
5816,8/30/2004 0:00:00,12/30/1899 7:00:00,7.40,7.40,7.50,91.10,90.90,91.20,16.20,16.50
5817,8/30/2004 0:00:00,12/30/1899 8:00:00,7.40,7.40,7.50,91.00,91.00,91.20,16.20,16.60
5818,8/30/2004 0:00:00,12/30/1899 9:00:00,7.40,7.40,7.50,91.20,91.00,91.30,16.20,16.20
5819,8/30/2004 0:00:00,12/30/1899 10:00:00,7.40,7.40,7.50,91.30,91.20,91.50,16.10,16.40
5820,8/30/2004 0:00:00,12/30/1899 11:00:00,7.50,7.50,7.60,91.60,91.30,91.80,16.20,16.40
5821,8/30/2004 0:00:00,12/30/1899 12:00:00,7.60,7.00,9.30,91.90,91.70,93.10,16.20,16.00
5822,8/30/2004 0:00:00,12/30/1899 13:00:00,7.70,7.50,7.70,92.20,91.70,92.50,16.20,16.00
5823,8/30/2004 0:00:00,12/30/1899 14:00:00,7.70,7.70,7.80,92.40,92.20,92.60,16.30,16.20
5824,8/30/2004 0:00:00,12/30/1899 15:00:00,7.80,7.80,7.90,92.60,92.50,92.60,16.30,16.20
5825,8/30/2004 0:00:00,12/30/1899 16:00:00,7.90,7.80