01/07/2008 17:05:00*0.87200*0.87200*0.87200*0.87160
01/07/2008 17:10:00*0.87200*0.87194*0.87240*0.87190
01/07/2008 17:15:00*0.87194*0.87230*0.87234*0.87186
01/07/2008 17:20:00*0.87230*0.87230*0.87240*0.87199
01/07/2008 17:25:00*0.87230*0.87200*0.87230*0.87190
01/07/2008 17:30:00*0.87200*0.87200*0.87205*0.87190
01/07/2008 17:35:00*0.87200*0.87210*0.87210*0.87190
01/07/2008 17:40:00*0.87210*0.87240*0.87240*0.87210
01/07/2008 17:45:00*0.87240*0.87230*0.87250*0.87230
01/07/2008 17:50:00*0.87230*0.87250*0.87260*0.87230
01/07/2008 17:55:00*0.87300*0.87285*0.87300*0.87225
01/07/2008 18:00:00*0.87250*0.87250*0.87270*0.87250
01/07/2008 18:05:00*0.87250*0.87255*0.87255*0.87250
01/07/2008 18:10:00*0.87255*0.87230*0.87265*0.87225
01/07/2008 18:15:00*0.87230*0.87235*0.87240*0.87230
01/07/2008 18:20:00*0.87235*0.87224*0.87235*0.87180
01/07/2008 18:25:00*0.87224*0.87173*0.87226*0.87172
01/07/2008 18:30:00*0.87173*0.87102*0.87178*0.87006
01/07/2008 18:35:00*0.87102*0.87148*0.87190*0.87098
01/07/2008 18:40:00*0.87148*0.87160*0.87165*0.87146
01/07/2008 18:45:00*0.87160*0.87150*0.87160*0.87129
01/07/2008 18:50:00*0.87150*0.87150*0.87158*0.87135
01/07/2008 18:55:00*0.87150*0.87158*0.87163*0.87141
01/07/2008 19:00:00*0.87158*0.87160*0.87180*0.87150
01/07/2008 19:05:00*0.87160*0.87148*0.87160*0.87140
01/07/2008 19:10:00*0.87148*0.87158*0.87173*0.87145
01/07/2008 19:15:00*0.87158*0.87160*0.87168*0.87149
01/07/2008 19:20:00*0.87160*0.87170*0.87190*0.87160
01/07/2008 19:25:00*0.87170*0.87180*0.87215*0.87155
01/07/2008 19:30:00*0.87180*0.87270*0.87300*0.87180
01/07/2008 19:35:00*0.87270*0.87295*0.87300*0.87240
01/07/2008 19:40:00*0.87295*0.87300*0.87345*0.87270
01/07/2008 19:45:00*0.87300*0.87300*0.87320*0.87288
01/07/2008 19:50:00*0.87300*0.87322*0.87328*0.87291
01/07/2008 19:55:00*0.87322*0.87345*0.87363*0.87320
01/07/2008 20:00:00*0.87345*0.87395*0.87400*0.87345
01/07/2008 20:05:00*0.87395*0.87430*0.87450*0.87375
01/07/2008 20:10:00*0.87430*0.87552*0.87560*0.87420
01/07/2008 20:15:00*0.87552*0.87485*0.87570*0.87470
01/07/2008 20:20:00*0.87485*0.87450*0.87493*0.87435
01/07/2008 20:25:00*0.87450*0.87465*0.87475*0.87450
01/07/2008 20:30:00*0.87465*0.87460*0.87473*0.87450
01/07/2008 20:35:00*0.87460*0.87440*0.87475*0.87430
01/07/2008 20:40:00*0.87440*0.87450*0.87450*0.87430
01/07/2008 20:45:00*0.87450*0.87517*0.87530*0.87450
01/07/2008 20:50:00*0.87517*0.87544*0.87564*0.87510
01/07/2008 20:55:00*0.87544*0.87544*0.87545*0.87525
01/07/2008 21:00:00*0.87544*0.87590*0.87595*0.87535
01/07/2008 21:05:00*0.87590*0.87555*0.87590*0.87550
01/07/2008 21:10:00*0.87555*0.87614*0.87645*0.87555
01/07/2008 21:15:00*0.87614*0.87610*0.87643*0.87600
01/07/2008 21:20:00*0.87610*0.87540*0.87610*0.87540
01/07/2008 21:25:00*0.87540*0.87540*0.87560*0.87530
01/07/2008 21:30:00*0.87540*0.87530*0.87540*0.87520
01/07/2008 21:35:00*0.87530*0.87544*0.87550*0.87530
01/07/2008 21:40:00*0.87544*0.87572*0.87580*0.87541
01/07/2008 21:45:00*0.87572*0.87610*0.87610*0.87570
01/07/2008 21:50:00*0.87610*0.87642*0.87650*0.87608
01/07/2008 21:55:00*0.87642*0.87653*0.87657*0.87630
01/07/2008 22:00:00*0.87653*0.87670*0.87705*0.87652
01/07/2008 22:05:00*0.87670*0.87730*0.87730*0.87660
01/07/2008 22:10:00*0.87730*0.87686*0.87760*0.87665
01/07/2008 22:15:00*0.87686*0.87744*0.87745*0.87686
01/07/2008 22:20:00*0.87744*0.87775*0.87820*0.87740
01/07/2008 22:25:00*0.87775*0.87835*0.87857*0.87771
01/07/2008 22:30:00*0.87835*0.87870*0.87915*0.87830
01/07/2008 22:35:00*0.87870*0.87841*0.87910*0.87841
01/07/2008 22:40:00*0.87841*0.87820*0.87854*0.87820
01/07/2008 22:45:00*0.87820*0.87770*0.87830*0.87770
01/07/2008 22:50:00*0.87770*0.87754*0.87800*0.87752
01/07/2008 22:55:00*0.87754*0.87790*0.87790*0.87730
01/07/2008 23:00:00*0.87790*0.87830*0.87842*0.87760
01/07/2008 23:05:00*0.87830*0.87840*0.87840*0.87820
01/07/2008 23:10:00*0.87840*0.87780*0.87840*0.87760
01/07/2008 23:15:00*0.87780*0.87770*0.87790*0.87760
01/07/2008 23:20:00*0.87770*0.87770*0.87813*0.87750
01/07/2008 23:25:00*0.87770*0.87763*0.87780*0.87738
01/07/2008 23:30:00*0.87763*0.87775*0.87790*0.87757
01/07/2008 23:35:00*0.87775*0.87740*0.87775*0.87732
01/07/2008 23:40:00*0.87740*0.87720*0.87760*0.87720
01/07/2008 23:45:00*0.87720*0.87680*0.87735*0.87670
01/07/2008 23:50:00*0.87680*0.87700*0.87700*0.87670
01/07/2008 23:55:00*0.87700*0.87690*0.87700*0.87680
01/08/2008 00:00:00*0.87690*0.87700*0.87710*0.87690
01/08/2008 00:05:00*0.87700*0.87720*0.87740*0.87700
01/08/2008 00:10:00*0.87720*0.87700*0.87730*0.87690
01/08/2008 00:15:00*0.87700*0.87680*0.87730*0.87672
01/08/2008 00:20:00*0.87680*0.87720*0.87720*0.87670
01/08/2008 00:25:00*0.87720*0.87730*0.87750*0.87720
01/08/2008 00:30:00*0.87730*0.87730*0.87740*0.87720
01/08/2008 00:35:00*0.87730*0.87710*0.87750*0.87710
01/08/2008 00:40:00*0.87710*0.87710*0.87710*0.87700
01/08/2008 00:45:00*0.87710*0.87690*0.87710*0.87690
01/08/2008 00:50:00*0.87690*0.87660*0.87700*0.87650
01/08/2008 00:55:00*0.87660*0.87652*0.87670*0.87650
01/08/2008 01:00:00*0.87652*0.87680*0.87680*0.87640
01/08/2008 01:05:00*0.87680*0.87710*0.87730*0.87671
01/08/2008 01:10:00*0.87710*0.87730*0.87740*0.87700
01/08/2008 01:15:00*0.87730*0.87760*0.87781*0.87720
01/08/2008 01:20:00*0.87760*0.87720*0.87770*0.87700
01/08/2008 01:25:00*0.87720*0.87731*0.87760*0.87720
01/08/2008 01:30:00*0.87731*0.87790*0.87800*0.87730
01/08/2008 01:35:00*0.87790*0.87750*0.87790*0.87730
01/08/2008 01:40:00*0.87750*0.87740*0.87750*0.87730
01/08/2008 01:45:00*0.87740*0.87725*0.87750*0.87725
01/08/2008 01:50:00*0.87725*0.87781*0.87782*0.87720
01/08/2008 01:55:00*0.87781*0.87878*0.87878*0.87781
01/08/2008 02:00:00*0.87878*0.87862*0.87920*0.87852
01/08/2008 02:05:00*0.87862*0.87915*0.87925*0.87837
01/08/2008 02:10:00*0.87915*0.87800*0.87930*0.87771
01/08/2008 02:15:00*0.87800*0.87835*0.87835*0.87744
01/08/2008 02:20:00*0.87835*0.87770*0.87835*0.87750
01/08/2008 02:25:00*0.87770*0.87840*0.87860*0.87770
01/08/2008 02:30:00*0.87840*0.87846*0.87880*0.87805
01/08/2008 02:35:00*0.87846*0.87890*0.87890*0.87846
01/08/2008 02:40:00*0.87890*0.87890*0.87923*0.87877
01/08/2008 02:45:00*0.87890*0.87880*0.87910*0.87850
01/08/2008 02:50:00*0.87880*0.87862*0.87910*0.87862
01/08/2008 02:55:00*0.87862*0.87890*0.87900*0.87860
01/08/2008 03:00:00*0.87890*0.87816*0.87895*0.87797
01/08/2008 03:05:00*0.87816*0.87776*0.87854*0.87755
01/08/2008 03:10:00*0.87776*0.87850*0.87862*0.87753
01/08/2008 03:15:00*0.87850*0.87930*0.87940*0.87842
01/08/2008 03:20:00*0.87930*0.87870*0.87930*0.87870
01/08/2008 03:25:00*0.87870*0.87901*0.87910*0.87860
01/08/2008 03:30:00*0.87901*0.87953*0.87960*0.87883
01/08/2008 03:35:00*0.87953*0.87950*0.87983*0.87938
01/08/2008 03:40:00*0.87950*0.87930*0.87953*0.87913
01/08/2008 03:45:00*0.87930*0.87900*0.87930*0.87900
01/08/2008 03:50:00*0.87900*0.87900*0.87910*0.87890
01/08/2008 03:55:00*0.87900*0.87900*0.87910*0.87890
01/08/2008 04:00:00*0.87900*0.87900*0.87910*0.87890
01/08/2008 04:05:00*0.87900*0.87862*0.87903*0.87862
01/08/2008 04:10:00*0.87862*0.87810*0.87870*0.87761
01/08/2008 04:15:00*0.87810*0.87830*0.87856*0.87783
01/08/2008 04:20:00*0.87830*0.87830*0.87839*0.87800
01/08/2008 04:25:00*0.87830*0.87810*0.87840*0.87810
01/08/2008 04:30:00*0.87810*0.87840*0.87845*0.87805
01/08/2008 04:35:00*0.87840*0.87855*0.87855*0.87832
01/08/2008 04:40:00*0.87855*0.87852*0.87858*0.87850
01/08/2008 04:45:00*0.87852*0.87867*0.87876*0.87825
01/08/2008 04:50:00*0.87867*0.87880*0.87895*0.87862
01/08/2008 04:55:00*0.87880*0.87910*0.87948*0.87880
01/08/2008 05:00:00*0.87910*0.87875*0.87929*0.87875
01/08/2008 05:05:00*0.87875*0.87825*0.87897*0.87790
01/08/2008 05:10:00*0.87825*0.87860*0.87860*0.87765
01/08/2008 05:15:00*0.87860*0.87920*0.87925*0.87844
01/08/2008 05:20:00*0.87920*0.87888*0.87920*0.87872
01/08/2008 05:25:00*0.87888*0.87900*0.87913*0.87888
01/08/2008 05:30:00*0.87900*0.87902*0.87923*0.87899
01/08/2008 05:35:00*0.87902*0.87870*0.87904*0.87845
01/08/2008 05:40:00*0.87870*0.87871*0.87880*0.87865
01/08/2008 05:45:00*0.87871*0.87849*0.87872*0.87848
01/08/2008 05:50:00*0.87849*0.87877*0.87877*0.87840
01/08/2008 05:55:00*0.87877*0.87893*0.87903*0.87868
01/08/2008 06:00:00*0.87893*0.87885*0.87920*0.87880
01/08/2008 06:05:00*0.87885*0.87910*0.87912*0.87885
01/08/2008 06:10:00*0.87910*0.87921*0.87925*0.87901
01/08/2008 06:15:00*0.87921*0.87920*0.87925*0.87910
01/08/2008 06:20:00*0.87920*0.87912*0.87920*0.87908
01/08/2008 06:25:00*0.87912*0.87865*0.87914*0.87859
01/08/2008 06:30:00*0.87865*0.87900*0.87905*0.87865
01/08/2008 06:35:00*0.87900*0.87947*0.87955*0.87890
01/08/2008 06:40:00*0.87947*0.87940*0.87947*0.87930
01/08/2008 06:45:00*0.87940*0.87925*0.87950*0.87920
01/08/2008 06:50:00*0.87925*0.87921*0.87945*0.87910
01/08/2008 06:55:00*0.87921*0.87900*0.87930*0.87900
01/08/2008 07:00:00*0.87900*0.87913*0.87930*0.87882
01/08/2008 07:05:00*0.87913*0.87926*0.87940*0.87895
01/08/2008 07:10:00*0.87926*0.87932*0.87950*0.87915
01/08/2008 07:15:00*0.87932*0.87960*0.87960*0.87930
01/08/2008 07:20:00*0.87960*0.87980*0.87980*0.87939
01/08/2008 07:25:00*0.87980*0.87971*0.88050*0.87961
01/08/2008 07:30:00*0.87971*0.87980*0.88000*0.87945
01/08/2008 07:35:00*0.87980*0.87913*0.87990*0.87902
01/08/2008 07:40:00*0.87913*0.88025*0.88080*0.87913
01/08/2008 07:45:00*0.88025*0.88072*0.88105*0.88015
01/08/2008 07:50:00*0.88072*0.88083*0.88120*0.88070
01/08/2008 07:55:00*0.88083*0.88053*0.88092*0.88040
01/08/2008 08:00:00*0.88053*0.88018*0.88060*0.88012
01/08/2008 08:05:00*0.88018*0.88000*0.88025*0.87997
01/08/2008 08:10:00*0.88000*0.87985*0.88008*0.87920
01/08/2008 08:15:00*0.87985*0.88000*0.88005*0.87950
01/08/2008 08:20:00*0.88000*0.87987*0.88001*0.87941
01/08/2008 08:25:00*0.87987*0.88010*0.88024*0.87985
01/08/2008 08:30:00*0.88010*0.87985*0.88010*0.87968
01/08/2008 08:35:00*0.87985*0.88022*0.88037*0.87983
01/08/2008 08:40:00*0.88022*0.87962*0.88025*0.87935
01/08/2008 08:45:00*0.87962*0.87968*0.87975*0.87947
01/08/2008 08:50:00*0.87968*0.87970*0.87988*0.87945
01/08/2008 08:55:00*0.87970*0.87922*0.87975*0.87915
01/08/2008 09:00:00*0.87922*0.87913*0.87933*0.87873
01/08/2008 09:05:00*0.87913*0.87933*0.87970*0.87908
01/08/2008 09:10:00*0.87933*0.87932*0.87940*0.87895
01/08/2008 09:15:00*0.87932*0.87928*0.87935*0.87915
01/08/2008 09:20:00*0.87928*0.87940*0.87955*0.87925
01/08/2008 09:25:00*0.87940*0.87975*0.87994*0.87935
01/08/2008 09:30:00*0.87975*0.87960*0.87980*0.87954
01/08/2008 09:35:00*0.87960*0.87970*0.88002*0.87952
01/08/2008 09:40:00*0.87970*0.88035*0.88045*0.87970
01/08/2008 09:45:00*0.88035*0.88060*0.88070*0.88035
01/08/2008 09:50:00*0.88060*0.88061*0.88070*0.88040
01/08/2008 09:55:00*0.88061*0.88050*0.88075*0.88035
01/08/2008 10:00:00*0.88050*0.88171*0.88180*0.88030
01/08/2008 10:05:00*0.88171*0.88200*0.88205*0.88140
01/08/2008 10:10:00*0.88200*0.88170*0.88200*0.88158
01/08/2008 10:15:00*0.88170*0.88202*0.88227*0.88167
01/08/2008 10:20:00*0.88202*0.88215*0.88256*0.88180
01/08/2008 10:25:00*0.88215*0.88201*0.88245*0.88155
01/08/2008 10:30:00*0.88201*0.88128*0.88201*0.88128
01/08/2008 10:35:00*0.88128*0.88165*0.88165*0.88118
01/08/2008 10:40:00*0.88165*0.88161*0.88193*0.88145
01/08/2008 10:45:00*0.88161*0.88160*0.88205*0.88135
01/08/2008 10:50:00*0.88160*0.88212*0.88225*0.88134
01/08/2008 10:55:00*0.88212*0.88155*0.88218*0.88140
01/08/2008 11:00:00*0.88155*0.88130*0.88175*0.88130
01/08/2008 11:05:00*0.88130*0.88122*0.88170*0.88105
01/08/2008 11:10:00*0.88122*0.88088*0.88140*0.88088
01/08/2008 11:15:00*0.88088*0.88132*0.88155*0.88088
01/08/2008 11:20:00*0.88132*0.88125*0.88142*0.88095
01/08/2008 11:25:00*0.88125*0.88135*0.88155*0.88125
01/08/2008 11:30:00*0.88135*0.88102*0.88135*0.88071
01/08/2008 11:35:00*0.88102*0.88060*0.88118*0.88053
01/08/2008 11:40:00*0.88060*0.88105*0.88105*0.88055
01/08/2008 11:45:00*0.88105*0.88033*0.88105*0.88030
01/08/2008 11:50:00*0.88033*0.88100*0.88126*0.88030
01/08/2008 11:55:00*0.88100*0.88090*0.88115*0.88068
01/08/2008 12:00:00*0.88090*0.88102*0.88125*0.88062
01/08/2008 12:05:00*0.88102*0.88120*0.88120*0.88080
01/08/2008 12:10:00*0.88120*0.88170*0.88170*0.88100
01/08/2008 12:15:00*0.88170*0.88150*0.88180*0.88140
01/08/2008 12:20:00*0.88150*0.88170*0.88172*0.88150
01/08/2008 12:25:00*0.88170*0.88210*0.88220*0.88150
01/08/2008 12:30:00*0.88210*0.88162*0.88240*0.88160
01/08/2008 12:35:00*0.88162*0.88170*0.88200*0.88160
01/08/2008 12:40:00*0.88170*0.88150*0.88180*0.88145
01/08/2008 12:45:00*0.88150*0.88160*0.88200*0.88150
01/08/2008 12:50:00*0.88160*0.88170*0.88202*0.88160
01/08/2008 12:55:00*0.88170*0.88140*0.88170*0.88140
01/08/2008 13:00:00*0.88140*0.88130*0.88160*0.88130
01/08/2008 13:05:00*0.88130*0.88200*0.88230*0.88122
01/08/2008 13:10:00*0.88200*0.88230*0.88250*0.88200
01/08/2008 13:15:00*0.88230*0.88230*0.88250*0.88200
01/08/2008 13:20:00*0.88230*0.88260*0.88275*0.88220
01/08/2008 13:25:00*0.88260*0.88340*0.88375*0.88260
01/08/2008 13:30:00*0.88340*0.88330*0.88345*0.88310
01/08/2008 13:35:00*0.88330*0.88278*0.88330*0.88272
01/08/2008 13:40:00*0.88278*0.88245*0.88282*0.88241
01/08/2008 13:45:00*0.88245*0.88292*0.88310*0.88240
01/08/2008 13:50:00*0.88292*0.88303*0.88310*0.88290
01/08/2008 13:55:00*0.88303*0.88340*0.88340*0.88300
01/08/2008 14:00:00*0.88340*0.88331*0.88360*0.88329
01/08/2008 14:05:00*0.88331*0.88342*0.88361*0.88323
01/08/2008 14:10:00*0.88342*0.88350*0.88355*0.88310
01/08/2008 14:15:00*0.88350*0.88322*0.88350*0.88310
01/08/2008 14:20:00*0.88322*0.88320*0.88326*0.88311
01/08/2008 14:25:00*0.88320*0.88312*0.88340*0.88312
01/08/2008 14:30:00*0.88312*0.88250*0.88320*0.88250
01/08/2008 14:35:00*0.88250*0.88240*0.88265*0.88210
01/08/2008 14:40:00*0.88240*0.88193*0.88240*0.88191
01/08/2008 14:45:00*0.88193*0.88190*0.88220*0.88150
01/08/2008 14:50:00*0.88190*0.88140*0.88233*0.88135
01/08/2008 14:55:00*0.88140*0.88070*0.88143*0.88070
01/08/2008 15:00:00*0.88070*0.88080*0.88100*0.88030
01/08/2008 15:05:00*0.88080*0.88062*0.88110*0.88060
01/08/2008 15:10:00*0.88062*0.88052*0.88073*0.88040
01/08/2008 15:15:00*0.88052*0.88058*0.88080*0.88050
01/08/2008 15:20:00*0.88058*0.88040*0.88065*0.88024
01/08/2008 15:25:00*0.88040*0.88020*0.88044*0.87930
01/08/2008 15:30:00*0.88020*0.88075*0.88120*0.87981
01/08/2008 15:35:00*0.88075*0.88013*0.88075*0.87993
01/08/2008 15:40:00*0.88013*0.87970*0.88013*0.87946
01/08/2008 15:45:00*0.87970*0.87930*0.87970*0.87920
01/08/2008 15:50:00*0.87930*0.87885*0.87930*0.87870
01/08/2008 15:55:00*0.87885*0.87850*0.87895*0.87813
01/08/2008 16:00:00*0.87850*0.87751*0.87903*0.87751
