01/01/2008 17:05:00*0.76770*0.76760*0.76810*0.76735
01/01/2008 17:10:00*0.76750*0.76720*0.76760*0.76705
01/01/2008 17:15:00*0.76725*0.76715*0.76770*0.76710
01/01/2008 17:20:00*0.76715*0.76710*0.76715*0.76695
01/01/2008 17:25:00*0.76760*0.76720*0.76760*0.76710
01/01/2008 17:30:00*0.76715*0.76720*0.76720*0.76705
01/01/2008 17:35:00*0.76715*0.76725*0.76770*0.76715
01/01/2008 17:40:00*0.76720*0.76725*0.76730*0.76710
01/01/2008 17:45:00*0.76730*0.76775*0.76830*0.76725
01/01/2008 17:50:00*0.76790*0.76770*0.76800*0.76755
01/01/2008 17:55:00*0.76820*0.76755*0.76820*0.76745
01/01/2008 18:00:00*0.76770*0.76755*0.76770*0.76745
01/01/2008 18:05:00*0.76760*0.76760*0.76820*0.76735
01/01/2008 18:10:00*0.76765*0.76765*0.76815*0.76745
01/01/2008 18:15:00*0.76820*0.76770*0.76825*0.76755
01/01/2008 18:20:00*0.76770*0.76820*0.76865*0.76770
01/01/2008 18:25:00*0.76815*0.76840*0.76895*0.76785
01/01/2008 18:30:00*0.76845*0.76860*0.76925*0.76835
01/01/2008 18:35:00*0.76860*0.76890*0.76935*0.76850
01/01/2008 18:40:00*0.76865*0.76885*0.76935*0.76855
01/01/2008 18:45:00*0.76930*0.76905*0.76955*0.76870
01/01/2008 18:50:00*0.76905*0.76935*0.76955*0.76885
01/01/2008 18:55:00*0.76940*0.76870*0.76945*0.76860
01/01/2008 19:00:00*0.76885*0.76840*0.76915*0.76820
01/01/2008 19:05:00*0.76835*0.76790*0.76890*0.76780
01/01/2008 19:10:00*0.76800*0.76770*0.76835*0.76755
01/01/2008 19:15:00*0.76820*0.76825*0.76845*0.76760
01/01/2008 19:20:00*0.76805*0.76815*0.76865*0.76760
01/01/2008 19:25:00*0.76840*0.76830*0.76885*0.76780
01/01/2008 19:30:00*0.76825*0.76905*0.76925*0.76805
01/01/2008 19:35:00*0.76905*0.76865*0.76920*0.76835
01/01/2008 19:40:00*0.76870*0.76835*0.76905*0.76830
01/01/2008 19:45:00*0.76835*0.76815*0.76910*0.76815
01/01/2008 19:50:00*0.76835*0.76835*0.76875*0.76815
01/01/2008 19:55:00*0.76890*0.76870*0.76905*0.76815
01/01/2008 20:00:00*0.76870*0.76805*0.76895*0.76785
01/01/2008 20:05:00*0.76805*0.76815*0.76875*0.76775
01/01/2008 20:10:00*0.76830*0.76855*0.76865*0.76810
01/01/2008 20:15:00*0.76870*0.76850*0.76885*0.76815
01/01/2008 20:20:00*0.76850*0.76820*0.76875*0.76815
01/01/2008 20:25:00*0.76870*0.76825*0.76870*0.76795
01/01/2008 20:30:00*0.76825*0.76865*0.76885*0.76815
01/01/2008 20:35:00*0.76900*0.76855*0.76905*0.76830
01/01/2008 20:40:00*0.76870*0.76865*0.76915*0.76855
01/01/2008 20:45:00*0.76930*0.76880*0.76930*0.76865
01/01/2008 20:50:00*0.76890*0.76865*0.76915*0.76855
01/01/2008 20:55:00*0.76930*0.76870*0.76930*0.76860
01/01/2008 21:00:00*0.76885*0.76885*0.76915*0.76845
01/01/2008 21:05:00*0.76890*0.76900*0.76940*0.76885
01/01/2008 21:10:00*0.76900*0.76895*0.76935*0.76880
01/01/2008 21:15:00*0.76950*0.76925*0.76965*0.76885
01/01/2008 21:20:00*0.76925*0.76920*0.76995*0.76905
01/01/2008 21:25:00*0.76920*0.76920*0.76975*0.76875
01/01/2008 21:30:00*0.76945*0.76945*0.76945*0.76890
01/01/2008 21:35:00*0.76935*0.76945*0.76955*0.76885
01/01/2008 21:40:00*0.76935*0.76905*0.76945*0.76895
01/01/2008 21:45:00*0.76960*0.76945*0.76975*0.76895
01/01/2008 21:50:00*0.76940*0.76935*0.76985*0.76895
01/01/2008 21:55:00*0.76915*0.76975*0.77005*0.76915
01/01/2008 22:00:00*0.76975*0.76960*0.77025*0.76925
01/01/2008 22:05:00*0.76955*0.76945*0.77010*0.76945
01/01/2008 22:10:00*0.76980*0.76965*0.77005*0.76915
01/01/2008 22:15:00*0.77005*0.76975*0.77005*0.76945
01/01/2008 22:20:00*0.76970*0.76985*0.77025*0.76945
01/01/2008 22:25:00*0.77030*0.76985*0.77035*0.76955
01/01/2008 22:30:00*0.76975*0.76960*0.77025*0.76945
01/01/2008 22:35:00*0.76960*0.76945*0.77010*0.76935
01/01/2008 22:40:00*0.76950*0.76945*0.76995*0.76925
01/01/2008 22:45:00*0.77010*0.76925*0.77010*0.76925
01/01/2008 22:50:00*0.76945*0.76955*0.76995*0.76915
01/01/2008 22:55:00*0.76970*0.76980*0.77015*0.76945
01/01/2008 23:00:00*0.76960*0.76965*0.77015*0.76960
01/01/2008 23:05:00*0.76975*0.76995*0.77045*0.76945
01/01/2008 23:10:00*0.77000*0.76985*0.77035*0.76965
01/01/2008 23:15:00*0.77040*0.77000*0.77040*0.76955
01/01/2008 23:20:00*0.77010*0.77005*0.77035*0.76985
01/01/2008 23:25:00*0.77055*0.77010*0.77055*0.77005
01/01/2008 23:30:00*0.77005*0.77025*0.77035*0.76995
01/01/2008 23:35:00*0.77045*0.77005*0.77045*0.77000
01/01/2008 23:40:00*0.77035*0.77035*0.77035*0.77005
01/01/2008 23:45:00*0.77035*0.76995*0.77045*0.76995
01/01/2008 23:50:00*0.77035*0.76935*0.77035*0.76935
01/01/2008 23:55:00*0.77020*0.76970*0.77020*0.76915
01/02/2008 00:00:00*0.76980*0.76965*0.77025*0.76915
01/02/2008 00:05:00*0.76955*0.76940*0.77005*0.76910
01/02/2008 00:10:00*0.76985*0.76975*0.76985*0.76915
01/02/2008 00:15:00*0.76970*0.76925*0.76995*0.76915
01/02/2008 00:20:00*0.76915*0.76955*0.77005*0.76915
01/02/2008 00:25:00*0.77020*0.77015*0.77025*0.76955
01/02/2008 00:30:00*0.76980*0.76985*0.77015*0.76935
01/02/2008 00:35:00*0.76985*0.76985*0.77035*0.76935
01/02/2008 00:40:00*0.76985*0.76985*0.77035*0.76965
01/02/2008 00:45:00*0.77040*0.77010*0.77045*0.76985
01/02/2008 00:50:00*0.76995*0.77000*0.77055*0.76990
01/02/2008 00:55:00*0.77005*0.77000*0.77055*0.76975
01/02/2008 01:00:00*0.77000*0.76955*0.77025*0.76955
01/02/2008 01:05:00*0.77015*0.77025*0.77055*0.76955
01/02/2008 01:10:00*0.77025*0.77040*0.77075*0.76995
01/02/2008 01:15:00*0.77090*0.77015*0.77090*0.77015
01/02/2008 01:20:00*0.76730*0.77020*0.77030*0.76730
01/02/2008 01:25:00*0.77020*0.77020*0.77020*0.77010
01/02/2008 01:30:00*0.77020*0.77010*0.77030*0.77010
01/02/2008 01:35:00*0.77010*0.77030*0.77030*0.77010
01/02/2008 01:40:00*0.77035*0.77015*0.77075*0.77015
01/02/2008 01:45:00*0.77030*0.77010*0.77030*0.77010
01/02/2008 01:50:00*0.77010*0.77010*0.77020*0.77010
01/02/2008 01:55:00*0.77010*0.77068*0.77070*0.77010
01/02/2008 02:00:00*0.77040*0.77105*0.77125*0.77020
01/02/2008 02:05:00*0.77100*0.77080*0.77205*0.77065
01/02/2008 02:10:00*0.77060*0.77060*0.77072*0.77040
01/02/2008 02:15:00*0.77060*0.77060*0.77090*0.77060
01/02/2008 02:20:00*0.77060*0.77070*0.77070*0.77040
01/02/2008 02:25:00*0.77070*0.77100*0.77110*0.77070
01/02/2008 02:30:00*0.77100*0.77090*0.77100*0.77055
01/02/2008 02:35:00*0.77090*0.77090*0.77100*0.77080
01/02/2008 02:40:00*0.77090*0.77080*0.77100*0.77060
01/02/2008 02:45:00*0.77080*0.77090*0.77100*0.77080
01/02/2008 02:50:00*0.77090*0.77120*0.77130*0.77090
01/02/2008 02:55:00*0.77120*0.77120*0.77130*0.77100
01/02/2008 03:00:00*0.77120*0.77133*0.77150*0.77120
01/02/2008 03:05:00*0.77133*0.77200*0.77220*0.77110
01/02/2008 03:10:00*0.77200*0.77150*0.77270*0.77110
01/02/2008 03:15:00*0.77150*0.77160*0.77160*0.77140
01/02/2008 03:20:00*0.77160*0.77188*0.77221*0.77160
01/02/2008 03:25:00*0.77188*0.77200*0.77210*0.77180
01/02/2008 03:30:00*0.77200*0.77200*0.77210*0.77145
01/02/2008 03:35:00*0.77200*0.77150*0.77200*0.77135
01/02/2008 03:40:00*0.77150*0.77180*0.77200*0.77140
01/02/2008 03:45:00*0.77180*0.77200*0.77200*0.77150
01/02/2008 03:50:00*0.77200*0.77160*0.77200*0.77160
01/02/2008 03:55:00*0.77160*0.77240*0.77260*0.77140
01/02/2008 04:00:00*0.77240*0.77200*0.77250*0.77200
01/02/2008 04:05:00*0.77200*0.77200*0.77210*0.77170
01/02/2008 04:10:00*0.77200*0.77302*0.77302*0.77200
01/02/2008 04:15:00*0.77302*0.77310*0.77310*0.77242
01/02/2008 04:20:00*0.77310*0.77250*0.77310*0.77202
01/02/2008 04:25:00*0.77250*0.77230*0.77250*0.77199
01/02/2008 04:30:00*0.77230*0.77250*0.77260*0.77230
01/02/2008 04:35:00*0.77250*0.77200*0.77260*0.77188
01/02/2008 04:40:00*0.77200*0.77230*0.77235*0.77190
01/02/2008 04:45:00*0.77230*0.77250*0.77250*0.77220
01/02/2008 04:50:00*0.77250*0.77260*0.77260*0.77240
01/02/2008 04:55:00*0.77260*0.77300*0.77300*0.77260
01/02/2008 05:00:00*0.77300*0.77290*0.77300*0.77260
01/02/2008 05:05:00*0.77290*0.77310*0.77310*0.77280
01/02/2008 05:10:00*0.77310*0.77250*0.77310*0.77243
01/02/2008 05:15:00*0.77250*0.77265*0.77275*0.77220
01/02/2008 05:20:00*0.77265*0.77312*0.77315*0.77250
01/02/2008 05:25:00*0.77312*0.77395*0.77395*0.77265
01/02/2008 05:30:00*0.77395*0.77415*0.77431*0.77379
01/02/2008 05:35:00*0.77415*0.77448*0.77448*0.77410
01/02/2008 05:40:00*0.77448*0.77439*0.77449*0.77420
01/02/2008 05:45:00*0.77439*0.77436*0.77442*0.77426
01/02/2008 05:50:00*0.77436*0.77408*0.77436*0.77402
01/02/2008 05:55:00*0.77408*0.77430*0.77434*0.77383
01/02/2008 06:00:00*0.77430*0.77450*0.77453*0.77420
01/02/2008 06:05:00*0.77450*0.77440*0.77460*0.77410
01/02/2008 06:10:00*0.77440*0.77420*0.77450*0.77410
01/02/2008 06:15:00*0.77420*0.77390*0.77420*0.77360
01/02/2008 06:20:00*0.77390*0.77338*0.77390*0.77318
01/02/2008 06:25:00*0.77338*0.77306*0.77356*0.77300
01/02/2008 06:30:00*0.77306*0.77290*0.77310*0.77210
01/02/2008 06:35:00*0.77290*0.77341*0.77366*0.77290
01/02/2008 06:40:00*0.77341*0.77340*0.77360*0.77306
01/02/2008 06:45:00*0.77340*0.77340*0.77370*0.77330
01/02/2008 06:50:00*0.77340*0.77362*0.77362*0.77320
01/02/2008 06:55:00*0.77362*0.77300*0.77420*0.77291
01/02/2008 07:00:00*0.77300*0.77300*0.77338*0.77290
01/02/2008 07:05:00*0.77300*0.77320*0.77331*0.77300
01/02/2008 07:10:00*0.77320*0.77310*0.77338*0.77298
01/02/2008 07:15:00*0.77310*0.77351*0.77358*0.77310
01/02/2008 07:20:00*0.77351*0.77332*0.77353*0.77320
01/02/2008 07:25:00*0.77332*0.77287*0.77335*0.77280
01/02/2008 07:30:00*0.77287*0.77270*0.77287*0.77260
01/02/2008 07:35:00*0.77270*0.77250*0.77272*0.77249
01/02/2008 07:40:00*0.77250*0.77260*0.77288*0.77242
01/02/2008 07:45:00*0.77260*0.77270*0.77270*0.77260
01/02/2008 07:50:00*0.77270*0.77270*0.77270*0.77250
01/02/2008 07:55:00*0.77270*0.77270*0.77270*0.77262
01/02/2008 08:00:00*0.77270*0.77390*0.77390*0.77270
01/02/2008 08:05:00*0.77390*0.77490*0.77545*0.77390
01/02/2008 08:10:00*0.77490*0.77464*0.77510*0.77405
01/02/2008 08:15:00*0.77464*0.77445*0.77500*0.77420
01/02/2008 08:20:00*0.77445*0.77460*0.77460*0.77425
01/02/2008 08:25:00*0.77460*0.77420*0.77460*0.77420
01/02/2008 08:30:00*0.77420*0.77445*0.77445*0.77401
01/02/2008 08:35:00*0.77445*0.77405*0.77445*0.77405
01/02/2008 08:40:00*0.77405*0.77340*0.77412*0.77320
01/02/2008 08:45:00*0.77340*0.77350*0.77350*0.77340
01/02/2008 08:50:00*0.77350*0.77330*0.77350*0.77295
01/02/2008 08:55:00*0.77330*0.77330*0.77360*0.77320
01/02/2008 09:00:00*0.77330*0.77330*0.77340*0.77310
01/02/2008 09:05:00*0.77330*0.77330*0.77340*0.77260
01/02/2008 09:10:00*0.77330*0.77300*0.77330*0.77280
01/02/2008 09:15:00*0.77300*0.77300*0.77310*0.77270
01/02/2008 09:20:00*0.77300*0.77260*0.77300*0.77260
01/02/2008 09:25:00*0.77260*0.77252*0.77300*0.77252
01/02/2008 09:30:00*0.77252*0.77280*0.77295*0.77250
01/02/2008 09:35:00*0.77280*0.77240*0.77280*0.77220
01/02/2008 09:40:00*0.77240*0.77251*0.77270*0.77220
01/02/2008 09:45:00*0.77251*0.77260*0.77272*0.77220
01/02/2008 09:50:00*0.77260*0.77310*0.77322*0.77260
01/02/2008 09:55:00*0.77310*0.77265*0.77322*0.77259
01/02/2008 10:00:00*0.77265*0.77223*0.77287*0.77172
01/02/2008 10:05:00*0.77223*0.77212*0.77290*0.77212
01/02/2008 10:10:00*0.77212*0.77240*0.77260*0.77191
01/02/2008 10:15:00*0.77240*0.77270*0.77280*0.77220
01/02/2008 10:20:00*0.77270*0.77301*0.77320*0.77250
01/02/2008 10:25:00*0.77301*0.77290*0.77311*0.77290
01/02/2008 10:30:00*0.77290*0.77233*0.77290*0.77216
01/02/2008 10:35:00*0.77233*0.77210*0.77250*0.77190
01/02/2008 10:40:00*0.77210*0.77280*0.77280*0.77210
01/02/2008 10:45:00*0.77280*0.77170*0.77280*0.77150
01/02/2008 10:50:00*0.77170*0.77210*0.77220*0.77110
01/02/2008 10:55:00*0.77210*0.77160*0.77210*0.77120
01/02/2008 11:00:00*0.77160*0.77160*0.77255*0.77160
01/02/2008 11:05:00*0.77160*0.77192*0.77201*0.77155
01/02/2008 11:10:00*0.77192*0.77211*0.77222*0.77164
01/02/2008 11:15:00*0.77211*0.77224*0.77260*0.77176
01/02/2008 11:20:00*0.77224*0.77184*0.77257*0.77176
01/02/2008 11:25:00*0.77184*0.77162*0.77213*0.77160
01/02/2008 11:30:00*0.77162*0.77177*0.77196*0.77153
01/02/2008 11:35:00*0.77177*0.77170*0.77184*0.77156
01/02/2008 11:40:00*0.77170*0.77170*0.77175*0.77162
01/02/2008 11:45:00*0.77170*0.77160*0.77171*0.77143
01/02/2008 11:50:00*0.77160*0.77210*0.77210*0.77074
01/02/2008 11:55:00*0.77210*0.77230*0.77250*0.77210
01/02/2008 12:00:00*0.77230*0.77220*0.77238*0.77220
01/02/2008 12:05:00*0.77220*0.77190*0.77220*0.77190
01/02/2008 12:10:00*0.77190*0.77221*0.77225*0.77190
01/02/2008 12:15:00*0.77221*0.77100*0.77223*0.77100
01/02/2008 12:20:00*0.77100*0.77130*0.77130*0.77087
01/02/2008 12:25:00*0.77130*0.77100*0.77135*0.77092
01/02/2008 12:30:00*0.77100*0.77107*0.77141*0.77080
01/02/2008 12:35:00*0.77107*0.77177*0.77231*0.77107
01/02/2008 12:40:00*0.77177*0.77222*0.77222*0.77153
01/02/2008 12:45:00*0.77222*0.77210*0.77227*0.77183
01/02/2008 12:50:00*0.77210*0.77163*0.77210*0.77120
01/02/2008 12:55:00*0.77163*0.77184*0.77184*0.77150
01/02/2008 13:00:00*0.77184*0.77204*0.77210*0.77184
01/02/2008 13:05:00*0.77204*0.77210*0.77210*0.77200
01/02/2008 13:10:00*0.77210*0.77150*0.77210*0.77091
01/02/2008 13:15:00*0.77150*0.77201*0.77201*0.77150
01/02/2008 13:20:00*0.77201*0.77244*0.77244*0.77198
01/02/2008 13:25:00*0.77244*0.77232*0.77260*0.77217
01/02/2008 13:30:00*0.77232*0.77402*0.77460*0.77227
01/02/2008 13:35:00*0.77402*0.77364*0.77402*0.77340
01/02/2008 13:40:00*0.77364*0.77350*0.77380*0.77333
01/02/2008 13:45:00*0.77350*0.77370*0.77420*0.77345
01/02/2008 13:50:00*0.77370*0.77360*0.77400*0.77340
01/02/2008 13:55:00*0.77360*0.77420*0.77420*0.77352
01/02/2008 14:00:00*0.77420*0.77410*0.77451*0.77400
01/02/2008 14:05:00*0.77410*0.77348*0.77410*0.77270
01/02/2008 14:10:00*0.77348*0.77400*0.77400*0.77330
01/02/2008 14:15:00*0.77400*0.77400*0.77410*0.77370
01/02/2008 14:20:00*0.77400*0.77432*0.77445*0.77400
01/02/2008 14:25:00*0.77432*0.77430*0.77432*0.77400
01/02/2008 14:30:00*0.77430*0.77426*0.77443*0.77421
01/02/2008 14:35:00*0.77426*0.77410*0.77440*0.77410
01/02/2008 14:40:00*0.77410*0.77360*0.77410*0.77350
01/02/2008 14:45:00*0.77360*0.77310*0.77360*0.77294
01/02/2008 14:50:00*0.77310*0.77360*0.77380*0.77310
01/02/2008 14:55:00*0.77360*0.77415*0.77433*0.77350
01/02/2008 15:00:00*0.77415*0.77400*0.77420*0.77371
01/02/2008 15:05:00*0.77400*0.77400*0.77413*0.77380
01/02/2008 15:10:00*0.77400*0.77413*0.77415*0.77400
01/02/2008 15:15:00*0.77413*0.77410*0.77413*0.77410
01/02/2008 15:20:00*0.77410*0.77400*0.77410*0.77390
01/02/2008 15:25:00*0.77485*0.77445*0.77485*0.77410
01/02/2008 15:30:00*0.77400*0.77420*0.77422*0.77400
01/02/2008 15:35:00*0.77420*0.77470*0.77492*0.77420
01/02/2008 15:40:00*0.77470*0.77530*0.77560*0.77470
01/02/2008 15:45:00*0.77530*0.77494*0.77540*0.77475
01/02/2008 15:50:00*0.77494*0.77518*0.77518*0.77491
01/02/2008 15:55:00*0.77518*0.77500*0.77520*0.77500
01/02/2008 16:00:00*0.77500*0.77495*0.77520*0.77480
