01/01/2008 17:05:00*1.9008*1.901*1.9019*1.9006
01/01/2008 17:10:00*1.901*1.9016*1.9022*1.901
01/01/2008 17:15:00*1.9019*1.902*1.9021*1.9016
01/01/2008 17:20:00*1.902*1.9019*1.9026*1.9016
01/01/2008 17:25:00*1.902*1.9017*1.9023*1.9017
01/01/2008 17:30:00*1.9017*1.9023*1.9029*1.9017
01/01/2008 17:35:00*1.902*1.902*1.9023*1.9018
01/01/2008 17:40:00*1.90205*1.90215*1.90235*1.9019
01/01/2008 17:45:00*1.902*1.90105*1.9023*1.9
01/01/2008 17:50:00*1.9011*1.90215*1.90225*1.9005
01/01/2008 17:55:00*1.9019*1.90305*1.90415*1.9019
01/01/2008 18:00:00*1.9026*1.90125*1.90305*1.90095
01/01/2008 18:05:00*1.9014*1.90185*1.90225*1.9011
01/01/2008 18:10:00*1.9018*1.90245*1.90255*1.9011
01/01/2008 18:15:00*1.9024*1.90415*1.90445*1.9023
01/01/2008 18:20:00*1.90415*1.90385*1.90495*1.9033
01/01/2008 18:25:00*1.9039*1.90335*1.90435*1.9031
01/01/2008 18:30:00*1.90325*1.902*1.9036*1.902
01/01/2008 18:35:00*1.90225*1.90185*1.90265*1.9015
01/01/2008 18:40:00*1.9023*1.90195*1.9023*1.9015
01/01/2008 18:45:00*1.902*1.90145*1.902*1.9009
01/01/2008 18:50:00*1.90135*1.90165*1.9018*1.9009
01/01/2008 18:55:00*1.9015*1.9016*1.90235*1.9008
01/01/2008 19:00:00*1.9018*1.90245*1.90295*1.9014
01/01/2008 19:05:00*1.9028*1.90335*1.90405*1.9023
01/01/2008 19:10:00*1.90335*1.903*1.9039*1.90265
01/01/2008 19:15:00*1.90315*1.90235*1.9033*1.9017
01/01/2008 19:20:00*1.90225*1.9017*1.9033*1.9012
01/01/2008 19:25:00*1.9018*1.90145*1.902*1.9009
01/01/2008 19:30:00*1.9016*1.90085*1.9022*1.9005
01/01/2008 19:35:00*1.9011*1.90095*1.9018*1.9001
01/01/2008 19:40:00*1.90095*1.90055*1.9013*1.9002
01/01/2008 19:45:00*1.9013*1.9008*1.9013*1.9002
01/01/2008 19:50:00*1.901*1.89985*1.90105*1.8995
01/01/2008 19:55:00*1.8998*1.8998*1.90075*1.8995
01/01/2008 20:00:00*1.90005*1.9012*1.90175*1.8998
01/01/2008 20:05:00*1.90135*1.90065*1.90145*1.9001
01/01/2008 20:10:00*1.9007*1.9004*1.9009*1.9001
01/01/2008 20:15:00*1.8999*1.8997*1.9007*1.8996
01/01/2008 20:20:00*1.8996*1.9006*1.9006*1.8992
01/01/2008 20:25:00*1.9008*1.89995*1.901*1.8996
01/01/2008 20:30:00*1.9009*1.90015*1.9009*1.8994
01/01/2008 20:35:00*1.8994*1.8996*1.90015*1.8988
01/01/2008 20:40:00*1.8991*1.8995*1.9*1.8987
01/01/2008 20:45:00*1.9*1.8996*1.9001*1.8992
01/01/2008 20:50:00*1.8991*1.8997*1.9002*1.8991
01/01/2008 20:55:00*1.9*1.89985*1.90045*1.8988
01/01/2008 21:00:00*1.89985*1.8995*1.9001*1.8994
01/01/2008 21:05:00*1.8999*1.89925*1.8999*1.8987
01/01/2008 21:10:00*1.8991*1.8995*1.89955*1.8991
01/01/2008 21:15:00*1.8996*1.8993*1.89995*1.8986
01/01/2008 21:20:00*1.89935*1.8994*1.90035*1.89845
01/01/2008 21:25:00*1.9*1.9002*1.9009*1.8994
01/01/2008 21:30:00*1.9001*1.90095*1.9015*1.90005
01/01/2008 21:35:00*1.9001*1.90035*1.9012*1.8999
01/01/2008 21:40:00*1.9003*1.9004*1.9008*1.8994
01/01/2008 21:45:00*1.9008*1.89995*1.9009*1.8992
01/01/2008 21:50:00*1.8999*1.90035*1.9009*1.8995
01/01/2008 21:55:00*1.9002*1.8992*1.90035*1.89885
01/01/2008 22:00:00*1.89915*1.89965*1.8999*1.8988
01/01/2008 22:05:00*1.89975*1.8997*1.9005*1.89955
01/01/2008 22:10:00*1.8994*1.89995*1.9008*1.8994
01/01/2008 22:15:00*1.8999*1.89955*1.9005*1.8994
01/01/2008 22:20:00*1.8997*1.89905*1.9002*1.89865
01/01/2008 22:25:00*1.8991*1.89925*1.8996*1.8987
01/01/2008 22:30:00*1.8991*1.89875*1.8996*1.8984
01/01/2008 22:35:00*1.899*1.8991*1.8995*1.89845
01/01/2008 22:40:00*1.899*1.8994*1.8999*1.8987
01/01/2008 22:45:00*1.8995*1.899*1.9*1.89875
01/01/2008 22:50:00*1.89915*1.89995*1.9007*1.899
01/01/2008 22:55:00*1.9001*1.89945*1.9002*1.8986
01/01/2008 23:00:00*1.89905*1.8997*1.8999*1.89895
01/01/2008 23:05:00*1.9002*1.8993*1.9002*1.8987
01/01/2008 23:10:00*1.8996*1.89955*1.9*1.89905
01/01/2008 23:15:00*1.8997*1.8994*1.9*1.89925
01/01/2008 23:20:00*1.8993*1.89915*1.8996*1.89905
01/01/2008 23:25:00*1.8995*1.8993*1.8996*1.89905
01/01/2008 23:30:00*1.8995*1.8993*1.89975*1.89915
01/01/2008 23:35:00*1.8989*1.8997*1.89995*1.8989
01/01/2008 23:40:00*1.89985*1.8997*1.9*1.8989
01/01/2008 23:45:00*1.8987*1.8997*1.8997*1.8986
01/01/2008 23:50:00*1.8996*1.9005*1.9005*1.8991
01/01/2008 23:55:00*1.9012*1.9005*1.9016*1.9002
01/02/2008 00:00:00*1.9002*1.9018*1.9018*1.8997
01/02/2008 00:05:00*1.9017*1.9021*1.9025*1.9012
01/02/2008 00:10:00*1.9019*1.90235*1.9028*1.901
01/02/2008 00:15:00*1.9013*1.90205*1.9026*1.9013
01/02/2008 00:20:00*1.902*1.9012*1.9025*1.9008
01/02/2008 00:25:00*1.9019*1.9016*1.9019*1.9003
01/02/2008 00:30:00*1.90175*1.90265*1.9032*1.9014
01/02/2008 00:35:00*1.9026*1.9032*1.9036*1.9018
01/02/2008 00:40:00*1.9033*1.9029*1.9042*1.9029
01/02/2008 00:45:00*1.9039*1.9019*1.9039*1.9016
01/02/2008 00:50:00*1.9029*1.9029*1.9035*1.9019
01/02/2008 00:55:00*1.9031*1.90405*1.9043*1.9021
01/02/2008 01:00:00*1.9042*1.90385*1.9046*1.9033
01/02/2008 01:05:00*1.904*1.9021*1.905*1.9018
01/02/2008 01:10:00*1.9024*1.9017*1.9024*1.9009
01/02/2008 01:15:00*1.9015*1.9012*1.9021*1.9007
01/02/2008 01:20:00*1.9013*1.90165*1.9024*1.9007
01/02/2008 01:25:00*1.902*1.9014*1.9023*1.9004
01/02/2008 01:30:00*1.9013*1.9011*1.9018*1.901
01/02/2008 01:35:00*1.9017*1.90215*1.9027*1.90095
01/02/2008 01:40:00*1.90225*1.9025*1.903*1.9017
01/02/2008 01:45:00*1.9024*1.90235*1.9031*1.90165
01/02/2008 01:50:00*1.9027*1.9034*1.90365*1.90225
01/02/2008 01:55:00*1.9035*1.9036*1.904*1.9029
01/02/2008 02:00:00*1.9032*1.9022*1.9036*1.90085
01/02/2008 02:05:00*1.90205*1.9024*1.9028*1.8995
01/02/2008 02:10:00*1.90265*1.90265*1.903*1.9021
01/02/2008 02:15:00*1.903*1.9023*1.9032*1.9017
01/02/2008 02:20:00*1.90235*1.9011*1.9034*1.9003
01/02/2008 02:25:00*1.9009*1.9012*1.902*1.9002
01/02/2008 02:30:00*1.9015*1.9006*1.9015*1.9
01/02/2008 02:35:00*1.9006*1.901*1.9019*1.8998
01/02/2008 02:40:00*1.90085*1.90065*1.9011*1.9002
01/02/2008 02:45:00*1.9007*1.901*1.9015*1.8998
01/02/2008 02:50:00*1.90105*1.89995*1.9015*1.8995
01/02/2008 02:55:00*1.9002*1.899*1.9003*1.8988
01/02/2008 03:00:00*1.8994*1.8995*1.9017*1.8989
01/02/2008 03:05:00*1.8996*1.8979*1.8996*1.8966
01/02/2008 03:10:00*1.89795*1.89755*1.8991*1.8968
01/02/2008 03:15:00*1.8975*1.89835*1.8995*1.8956
01/02/2008 03:20:00*1.8985*1.8982*1.8987*1.8975
01/02/2008 03:25:00*1.8983*1.8986*1.8993*1.8973
01/02/2008 03:30:00*1.8985*1.89885*1.8993*1.8981
01/02/2008 03:35:00*1.8988*1.8996*1.9007*1.8984
01/02/2008 03:40:00*1.8998*1.90085*1.9012*1.8991
01/02/2008 03:45:00*1.901*1.9004*1.9012*1.8993
01/02/2008 03:50:00*1.9006*1.8985*1.9007*1.8982
01/02/2008 03:55:00*1.8989*1.8998*1.9001*1.8977
01/02/2008 04:00:00*1.9*1.89735*1.9008*1.8971
01/02/2008 04:05:00*1.8979*1.8987*1.8989*1.8968
01/02/2008 04:10:00*1.899*1.89895*1.9001*1.8982
01/02/2008 04:15:00*1.8991*1.8959*1.8992*1.8959
01/02/2008 04:20:00*1.8961*1.8958*1.8974*1.8955
01/02/2008 04:25:00*1.8961*1.89665*1.89855*1.8954
01/02/2008 04:30:00*1.8972*1.897*1.89805*1.8961
01/02/2008 04:35:00*1.89685*1.8969*1.8976*1.8951
01/02/2008 04:40:00*1.897*1.8979*1.8984*1.8959
01/02/2008 04:45:00*1.8968*1.8974*1.8985*1.8968
01/02/2008 04:50:00*1.89745*1.8968*1.898*1.89625
01/02/2008 04:55:00*1.8966*1.8965*1.8977*1.896
01/02/2008 05:00:00*1.8961*1.8955*1.8968*1.8946
01/02/2008 05:05:00*1.89515*1.8958*1.8965*1.8946
01/02/2008 05:10:00*1.8956*1.89545*1.8969*1.89535
01/02/2008 05:15:00*1.8959*1.89675*1.8973*1.8949
01/02/2008 05:20:00*1.8964*1.89565*1.8972*1.89555
01/02/2008 05:25:00*1.8957*1.8964*1.8975*1.8955
01/02/2008 05:30:00*1.8964*1.8944*1.8975*1.8942
01/02/2008 05:35:00*1.8945*1.8945*1.8964*1.8936
01/02/2008 05:40:00*1.894*1.8939*1.8949*1.8934
01/02/2008 05:45:00*1.8936*1.894*1.89485*1.8936
01/02/2008 05:50:00*1.8939*1.8938*1.8948*1.8936
01/02/2008 05:55:00*1.8937*1.8951*1.8954*1.8934
01/02/2008 06:00:00*1.8951*1.8958*1.8963*1.8947
01/02/2008 06:05:00*1.89525*1.8947*1.8965*1.8943
01/02/2008 06:10:00*1.8948*1.8964*1.8966*1.89465
01/02/2008 06:15:00*1.8962*1.897*1.8974*1.8952
01/02/2008 06:20:00*1.8969*1.8971*1.8984*1.89655
01/02/2008 06:25:00*1.8975*1.8978*1.89885*1.8968
01/02/2008 06:30:00*1.8987*1.89925*1.89965*1.8973
01/02/2008 06:35:00*1.8995*1.9005*1.9025*1.8989
01/02/2008 06:40:00*1.9001*1.8984*1.90215*1.8973
01/02/2008 06:45:00*1.8989*1.8984*1.8999*1.89805
01/02/2008 06:50:00*1.89855*1.8985*1.8996*1.8972
01/02/2008 06:55:00*1.8985*1.89815*1.8997*1.8967
01/02/2008 07:00:00*1.8981*1.8993*1.90175*1.8964
01/02/2008 07:05:00*1.8991*1.8997*1.9002*1.8984
01/02/2008 07:10:00*1.9001*1.9002*1.9023*1.8988
01/02/2008 07:15:00*1.9004*1.90045*1.9014*1.8998
01/02/2008 07:20:00*1.9007*1.8993*1.9009*1.8985
01/02/2008 07:25:00*1.899*1.89965*1.9005*1.8983
01/02/2008 07:30:00*1.89975*1.9*1.9013*1.89965
01/02/2008 07:35:00*1.9006*1.9009*1.9016*1.9
01/02/2008 07:40:00*1.9009*1.9009*1.9016*1.8998
01/02/2008 07:45:00*1.9008*1.9004*1.9014*1.8994
01/02/2008 07:50:00*1.9006*1.90035*1.9011*1.8995
01/02/2008 07:55:00*1.9001*1.90015*1.901*1.8995
01/02/2008 08:00:00*1.8996*1.9008*1.9008*1.8995
01/02/2008 08:05:00*1.9008*1.89875*1.9025*1.8978
01/02/2008 08:10:00*1.8985*1.8957*1.8998*1.8948
01/02/2008 08:15:00*1.8954*1.8956*1.897*1.8938
01/02/2008 08:20:00*1.8956*1.894*1.8961*1.8938
01/02/2008 08:25:00*1.8943*1.8945*1.8955*1.8936
01/02/2008 08:30:00*1.8942*1.8952*1.8957*1.8937
01/02/2008 08:35:00*1.8955*1.8954*1.896*1.8947
01/02/2008 08:40:00*1.8951*1.8946*1.89565*1.8941
01/02/2008 08:45:00*1.8948*1.896*1.8965*1.8941
01/02/2008 08:50:00*1.8961*1.8957*1.8963*1.895
01/02/2008 08:55:00*1.8955*1.8961*1.8969*1.8955
01/02/2008 09:00:00*1.896*1.89545*1.8968*1.8945
01/02/2008 09:05:00*1.8957*1.8954*1.8959*1.89475
01/02/2008 09:10:00*1.89535*1.8955*1.8969*1.895
01/02/2008 09:15:00*1.8956*1.8969*1.8975*1.8953
01/02/2008 09:20:00*1.8971*1.8977*1.8982*1.8966
01/02/2008 09:25:00*1.8976*1.89835*1.8985*1.8971
01/02/2008 09:30:00*1.8977*1.89735*1.8986*1.8959
01/02/2008 09:35:00*1.8972*1.8959*1.89735*1.8935
01/02/2008 09:40:00*1.8956*1.8957*1.8968*1.89505
01/02/2008 09:45:00*1.89535*1.89565*1.8965*1.895
01/02/2008 09:50:00*1.8958*1.8952*1.8961*1.8948
01/02/2008 09:55:00*1.8952*1.8946*1.8953*1.89375
01/02/2008 10:00:00*1.8948*1.8962*1.8964*1.894
01/02/2008 10:05:00*1.8967*1.9008*1.9021*1.8955
01/02/2008 10:10:00*1.9022*1.9023*1.9025*1.9002
01/02/2008 10:15:00*1.9023*1.9032*1.9034*1.9013
01/02/2008 10:20:00*1.9031*1.9028*1.90365*1.9014
01/02/2008 10:25:00*1.9026*1.9013*1.9036*1.9012
01/02/2008 10:30:00*1.90165*1.9*1.902*1.8998
01/02/2008 10:35:00*1.9003*1.90185*1.9022*1.8998
01/02/2008 10:40:00*1.9019*1.903*1.9036*1.9014
01/02/2008 10:45:00*1.9031*1.9023*1.9038*1.901
01/02/2008 10:50:00*1.9024*1.9033*1.904*1.9015
01/02/2008 10:55:00*1.9035*1.9045*1.9065*1.9033
01/02/2008 11:00:00*1.90435*1.9078*1.9084*1.9042
01/02/2008 11:05:00*1.9078*1.9082*1.9082*1.9054
01/02/2008 11:10:00*1.9087*1.9085*1.909*1.9073
01/02/2008 11:15:00*1.9082*1.9076*1.9089*1.9072
01/02/2008 11:20:00*1.9074*1.90765*1.9084*1.9066
01/02/2008 11:25:00*1.90735*1.9091*1.9102*1.9073
01/02/2008 11:30:00*1.9092*1.9086*1.9098*1.9079
01/02/2008 11:35:00*1.9088*1.90825*1.9092*1.9078
01/02/2008 11:40:00*1.9084*1.9085*1.9088*1.9073
01/02/2008 11:45:00*1.9083*1.9088*1.9094*1.9082
01/02/2008 11:50:00*1.90895*1.9094*1.9099*1.9078
01/02/2008 11:55:00*1.9093*1.90855*1.9118*1.90855
01/02/2008 12:00:00*1.9086*1.9071*1.9086*1.9068
01/02/2008 12:05:00*1.90705*1.9081*1.9085*1.907
01/02/2008 12:10:00*1.9079*1.9077*1.9094*1.9076
01/02/2008 12:15:00*1.9074*1.9069*1.90775*1.9068
01/02/2008 12:20:00*1.9074*1.9092*1.91075*1.9067
01/02/2008 12:25:00*1.91095*1.9094*1.9115*1.9092
01/02/2008 12:30:00*1.9095*1.9088*1.9101*1.9083
01/02/2008 12:35:00*1.90865*1.9084*1.9099*1.9081
01/02/2008 12:40:00*1.9085*1.9077*1.9089*1.90625
01/02/2008 12:45:00*1.9076*1.9066*1.9092*1.9064
01/02/2008 12:50:00*1.9065*1.9081*1.9081*1.9063
01/02/2008 12:55:00*1.9081*1.9084*1.9098*1.9077
01/02/2008 13:00:00*1.9083*1.90785*1.9096*1.90785
01/02/2008 13:05:00*1.90815*1.9077*1.9088*1.9077
01/02/2008 13:10:00*1.9081*1.9077*1.9084*1.9069
01/02/2008 13:15:00*1.9076*1.90905*1.91085*1.9071
01/02/2008 13:20:00*1.90905*1.9077*1.9091*1.9077
01/02/2008 13:25:00*1.9086*1.90725*1.9089*1.90725
01/02/2008 13:30:00*1.9075*1.9069*1.9083*1.9065
01/02/2008 13:35:00*1.90705*1.90265*1.9074*1.9018
01/02/2008 13:40:00*1.9023*1.9035*1.90425*1.9022
01/02/2008 13:45:00*1.9037*1.9039*1.90455*1.9024
01/02/2008 13:50:00*1.90415*1.9036*1.90425*1.9022
01/02/2008 13:55:00*1.9032*1.90415*1.9044*1.9018
01/02/2008 14:00:00*1.904*1.9029*1.9044*1.9022
01/02/2008 14:05:00*1.90235*1.9022*1.90325*1.9015
01/02/2008 14:10:00*1.9023*1.9041*1.9071*1.9012
01/02/2008 14:15:00*1.9041*1.9032*1.9047*1.9021
01/02/2008 14:20:00*1.90345*1.9017*1.90345*1.9013
01/02/2008 14:25:00*1.90195*1.9015*1.9027*1.901
01/02/2008 14:30:00*1.9016*1.9014*1.90175*1.9009
01/02/2008 14:35:00*1.9007*1.9015*1.9017*1.8999
01/02/2008 14:40:00*1.9004*1.9015*1.90205*1.9003
01/02/2008 14:45:00*1.9015*1.9027*1.9029*1.9012
01/02/2008 14:50:00*1.9025*1.9038*1.90395*1.902
01/02/2008 14:55:00*1.9035*1.9025*1.90405*1.902
01/02/2008 15:00:00*1.9026*1.9014*1.9031*1.9012
01/02/2008 15:05:00*1.9015*1.90195*1.90225*1.9009
01/02/2008 15:10:00*1.9013*1.9016*1.90225*1.901
01/02/2008 15:15:00*1.9013*1.90125*1.90185*1.9011
01/02/2008 15:20:00*1.9013*1.9011*1.90135*1.901
01/02/2008 15:25:00*1.9016*1.9012*1.9016*1.9011
01/02/2008 15:30:00*1.90155*1.90225*1.9023*1.9012
01/02/2008 15:35:00*1.9022*1.9016*1.90225*1.9015
01/02/2008 15:40:00*1.9015*1.9003*1.9017*1.8993
01/02/2008 15:45:00*1.9005*1.8992*1.9005*1.8979
01/02/2008 15:50:00*1.89935*1.90035*1.9005*1.8988
01/02/2008 15:55:00*1.9002*1.89945*1.9006*1.8993
01/02/2008 16:00:00*1.9001*1.8998*1.9002*1.89945
01/02/2008 16:05:00*1.89945*1.90025*1.9008*1.8993
01/02/2008 16:10:00*1.9005*1.8996*1.9006*1.8995
01/02/2008 16:15:00*1.8998*1.89855*1.8999*1.8984
01/02/2008 16:20:00*1.8991*1.8984*1.8992*1.8983
01/02/2008 16:25:00*1.89865*1.89835*1.8991*1.8982
01/02/2008 16:30:00*1.8985*1.89925*1.8997*1.89835
01/02/2008 16:35:00*1.8988*1.89905*1.8993*1.8985
01/02/2008 16:40:00*1.8988*1.89855*1.8992*1.898
01/02/2008 16:45:00*1.8984*1.8989*1.8992*1.8984
01/02/2008 16:50:00*1.8991*1.89855*1.8992*1.8984
01/02/2008 16:55:00*1.898*1.89855*1.8991*1.898
01/02/2008 17:00:00*1.89865*1.8985*1.8991*1.8973
