02/05/2009 17:05:00*1.8001*1.802*1.8022*1.8001
02/05/2009 17:10:00*1.802*1.8022*1.8034*1.8018
02/05/2009 17:15:00*1.8022*1.8014*1.8022*1.8014
02/05/2009 17:20:00*1.8014*1.8007*1.8019*1.8007
02/05/2009 17:25:00*1.8007*1.8008*1.801*1.8006
02/05/2009 17:30:00*1.8008*1.8007*1.8008*1.8003
02/05/2009 17:35:00*1.8007*1.8001*1.8008*1.7996
02/05/2009 17:40:00*1.8001*1.8007*1.8008*1.8
02/05/2009 17:45:00*1.8007*1.8004*1.8007*1.8001
02/05/2009 17:50:00*1.8004*1.8006*1.8006*1.8001
02/05/2009 17:55:00*1.8006*1.8014*1.8014*1.7999
02/05/2009 18:00:00*1.8014*1.8017*1.8025*1.8013
02/05/2009 18:05:00*1.8017*1.8028*1.803*1.8013
02/05/2009 18:10:00*1.8028*1.8027*1.8028*1.8011
02/05/2009 18:15:00*1.8027*1.8029*1.8044*1.8025
02/05/2009 18:20:00*1.8029*1.8014*1.8029*1.8014
02/05/2009 18:25:00*1.8014*1.801*1.8014*1.8008
02/05/2009 18:30:00*1.801*1.8021*1.8029*1.801
02/05/2009 18:35:00*1.8021*1.8013*1.8028*1.8007
02/05/2009 18:40:00*1.8013*1.801*1.8018*1.8008
02/05/2009 18:45:00*1.801*1.8013*1.8013*1.8009
02/05/2009 18:50:00*1.8013*1.8005*1.8013*1.8005
02/05/2009 18:55:00*1.8005*1.8*1.8006*1.7991
02/05/2009 19:00:00*1.8*1.7995*1.8006*1.7995
02/05/2009 19:05:00*1.7995*1.8007*1.8007*1.7993
02/05/2009 19:10:00*1.8007*1.7998*1.8008*1.7996
02/05/2009 19:15:00*1.7998*1.8003*1.8005*1.7988
02/05/2009 19:20:00*1.8003*1.8004*1.8011*1.8
02/05/2009 19:25:00*1.8004*1.8018*1.8018*1.8004
02/05/2009 19:30:00*1.8018*1.8023*1.8026*1.8006
02/05/2009 19:35:00*1.8023*1.8012*1.8023*1.8011
02/05/2009 19:40:00*1.8012*1.8022*1.8022*1.8007
02/05/2009 19:45:00*1.8022*1.8014*1.8025*1.8006
02/05/2009 19:50:00*1.8014*1.8009*1.8023*1.8006
02/05/2009 19:55:00*1.8009*1.8017*1.8023*1.8008
02/05/2009 20:00:00*1.8017*1.8012*1.8019*1.8004
02/05/2009 20:05:00*1.8012*1.802*1.802*1.8009
02/05/2009 20:10:00*1.802*1.8023*1.8023*1.8019
02/05/2009 20:15:00*1.8023*1.8026*1.8034*1.8021
02/05/2009 20:20:00*1.8026*1.803*1.803*1.8019
02/05/2009 20:25:00*1.803*1.8029*1.8034*1.8025
02/05/2009 20:30:00*1.8029*1.8035*1.8035*1.8029
02/05/2009 20:35:00*1.8035*1.8029*1.8036*1.8029
02/05/2009 20:40:00*1.8029*1.8031*1.8032*1.8029
02/05/2009 20:45:00*1.8031*1.8035*1.8038*1.803
02/05/2009 20:50:00*1.8035*1.8038*1.8038*1.8031
02/05/2009 20:55:00*1.8038*1.8041*1.8043*1.8036
02/05/2009 21:00:00*1.8041*1.8033*1.8042*1.8031
02/05/2009 21:05:00*1.8033*1.8024*1.8033*1.8017
02/05/2009 21:10:00*1.8024*1.8021*1.8024*1.8018
02/05/2009 21:15:00*1.8021*1.8024*1.8026*1.8021
02/05/2009 21:20:00*1.8024*1.8028*1.8028*1.8021
02/05/2009 21:25:00*1.8028*1.803*1.8032*1.8026
02/05/2009 21:30:00*1.803*1.8029*1.8039*1.8029
02/05/2009 21:35:00*1.8029*1.8038*1.8046*1.8029
02/05/2009 21:40:00*1.8038*1.8037*1.804*1.8033
02/05/2009 21:45:00*1.8037*1.8046*1.8047*1.803
02/05/2009 21:50:00*1.8046*1.8045*1.8048*1.8044
02/05/2009 21:55:00*1.8045*1.8044*1.8054*1.8019
02/05/2009 22:00:00*1.8044*1.8038*1.8044*1.8025
02/05/2009 22:05:00*1.8038*1.8035*1.8043*1.8029
02/05/2009 22:10:00*1.8035*1.8044*1.8046*1.8031
02/05/2009 22:15:00*1.8044*1.8053*1.8054*1.8044
02/05/2009 22:20:00*1.8053*1.8052*1.8057*1.805
02/05/2009 22:25:00*1.8052*1.8056*1.8062*1.8052
02/05/2009 22:30:00*1.8056*1.8057*1.806*1.8056
02/05/2009 22:35:00*1.8057*1.8052*1.806*1.8043
02/05/2009 22:40:00*1.8052*1.806*1.8062*1.8052
02/05/2009 22:45:00*1.806*1.8056*1.8067*1.8048
02/05/2009 22:50:00*1.8056*1.8051*1.8059*1.8047
02/05/2009 22:55:00*1.8051*1.8056*1.8058*1.8051
02/05/2009 23:00:00*1.8056*1.8056*1.8057*1.8047
02/05/2009 23:05:00*1.8056*1.8054*1.8056*1.8054
02/05/2009 23:10:00*1.8054*1.8055*1.8058*1.8044
02/05/2009 23:15:00*1.8055*1.8051*1.8055*1.8046
02/05/2009 23:20:00*1.8051*1.8052*1.8054*1.8041
02/05/2009 23:25:00*1.8052*1.8049*1.8054*1.8048
02/05/2009 23:30:00*1.8049*1.8041*1.8049*1.804
02/05/2009 23:35:00*1.8041*1.8034*1.8041*1.8031
02/05/2009 23:40:00*1.8034*1.8034*1.8037*1.803
02/05/2009 23:45:00*1.8034*1.8038*1.8042*1.8025
02/05/2009 23:50:00*1.8038*1.804*1.804*1.8033
02/05/2009 23:55:00*1.804*1.8042*1.8043*1.8034
02/06/2009 00:00:00*1.8042*1.8034*1.8042*1.8033
02/06/2009 00:05:00*1.8034*1.805*1.8052*1.8032
02/06/2009 00:10:00*1.805*1.8045*1.8068*1.804
02/06/2009 00:15:00*1.8045*1.8052*1.8065*1.8041
02/06/2009 00:20:00*1.8052*1.8061*1.8061*1.8046
02/06/2009 00:25:00*1.8061*1.8075*1.8075*1.8047
02/06/2009 00:30:00*1.8075*1.8058*1.8075*1.8054
02/06/2009 00:35:00*1.8058*1.8057*1.8062*1.8052
02/06/2009 00:40:00*1.8057*1.8068*1.8068*1.8055
02/06/2009 00:45:00*1.8068*1.807*1.807*1.806
02/06/2009 00:50:00*1.807*1.807*1.8071*1.8065
02/06/2009 00:55:00*1.807*1.8044*1.807*1.8041
02/06/2009 01:00:00*1.8044*1.8046*1.8058*1.8042
02/06/2009 01:05:00*1.8046*1.8059*1.8065*1.8046
02/06/2009 01:10:00*1.8059*1.8052*1.8063*1.8048
02/06/2009 01:15:00*1.8052*1.8064*1.8069*1.8046
02/06/2009 01:20:00*1.8064*1.8064*1.8067*1.8055
02/06/2009 01:25:00*1.8064*1.8064*1.807*1.8058
02/06/2009 01:30:00*1.8064*1.8064*1.8071*1.806
02/06/2009 01:35:00*1.8064*1.807*1.807*1.806
02/06/2009 01:40:00*1.807*1.8063*1.8081*1.8055
02/06/2009 01:45:00*1.8063*1.8063*1.8066*1.8053
02/06/2009 01:50:00*1.8063*1.8062*1.8069*1.8047
02/06/2009 01:55:00*1.8062*1.8084*1.8084*1.8062
02/06/2009 02:00:00*1.8084*1.8084*1.8094*1.8075
02/06/2009 02:05:00*1.8084*1.8109*1.811*1.8081
02/06/2009 02:10:00*1.8109*1.811*1.8145*1.8105
02/06/2009 02:15:00*1.811*1.8115*1.8124*1.8103
02/06/2009 02:20:00*1.8115*1.8112*1.8119*1.8091
02/06/2009 02:25:00*1.8112*1.8133*1.8141*1.8111
02/06/2009 02:30:00*1.8133*1.8152*1.8161*1.8131
02/06/2009 02:35:00*1.8152*1.8177*1.8177*1.8134
02/06/2009 02:40:00*1.8177*1.8161*1.8185*1.8148
02/06/2009 02:45:00*1.8161*1.8197*1.821*1.8161
02/06/2009 02:50:00*1.8197*1.8217*1.8222*1.8194
02/06/2009 02:55:00*1.8217*1.8212*1.8232*1.8197
02/06/2009 03:00:00*1.8212*1.823*1.8241*1.8207
02/06/2009 03:05:00*1.823*1.8217*1.8239*1.8215
02/06/2009 03:10:00*1.8217*1.8218*1.8225*1.8204
02/06/2009 03:15:00*1.8218*1.82*1.8222*1.8192
02/06/2009 03:20:00*1.82*1.8217*1.8225*1.8199
02/06/2009 03:25:00*1.8217*1.8228*1.8231*1.8217
02/06/2009 03:30:00*1.8228*1.8223*1.8245*1.8218
02/06/2009 03:35:00*1.8223*1.8241*1.8241*1.8209
02/06/2009 03:40:00*1.8241*1.8219*1.8259*1.8204
02/06/2009 03:45:00*1.8219*1.8195*1.8228*1.8195
02/06/2009 03:50:00*1.8195*1.821*1.821*1.8184
02/06/2009 03:55:00*1.821*1.8215*1.8215*1.8192
02/06/2009 04:00:00*1.8215*1.823*1.8231*1.8175
02/06/2009 04:05:00*1.823*1.8251*1.8252*1.8201
02/06/2009 04:10:00*1.8251*1.8245*1.8259*1.8238
02/06/2009 04:15:00*1.8245*1.8271*1.8277*1.8238
02/06/2009 04:20:00*1.8271*1.8259*1.8272*1.8243
02/06/2009 04:25:00*1.8259*1.8204*1.8264*1.8203
02/06/2009 04:30:00*1.8204*1.8202*1.8217*1.8191
02/06/2009 04:35:00*1.8202*1.8196*1.8214*1.8173
02/06/2009 04:40:00*1.8196*1.8209*1.8228*1.8188
02/06/2009 04:45:00*1.8209*1.8193*1.8219*1.8186
02/06/2009 04:50:00*1.8193*1.8203*1.821*1.8187
02/06/2009 04:55:00*1.8203*1.8194*1.8207*1.819
02/06/2009 05:00:00*1.8194*1.8204*1.8206*1.8182
02/06/2009 05:05:00*1.8204*1.82*1.8221*1.8199
02/06/2009 05:10:00*1.82*1.8212*1.8225*1.8199
02/06/2009 05:15:00*1.8212*1.8227*1.8228*1.8212
02/06/2009 05:20:00*1.8227*1.8214*1.823*1.8213
02/06/2009 05:25:00*1.8214*1.8194*1.822*1.8194
02/06/2009 05:30:00*1.8194*1.8217*1.8217*1.8194
02/06/2009 05:35:00*1.8217*1.823*1.823*1.8216
02/06/2009 05:40:00*1.823*1.8232*1.8247*1.8223
02/06/2009 05:45:00*1.8232*1.8232*1.8252*1.8229
02/06/2009 05:50:00*1.8232*1.8202*1.8237*1.8199
02/06/2009 05:55:00*1.8202*1.8188*1.8206*1.8187
02/06/2009 06:00:00*1.8188*1.8188*1.819*1.8187
02/06/2009 06:05:00*1.8188*1.8185*1.8224*1.8185
02/06/2009 06:10:00*1.8185*1.8216*1.8225*1.8185
02/06/2009 06:15:00*1.8216*1.821*1.8226*1.821
02/06/2009 06:20:00*1.821*1.8219*1.8231*1.8209
02/06/2009 06:25:00*1.8219*1.8201*1.8222*1.8189
02/06/2009 06:30:00*1.8201*1.8198*1.8208*1.8194
02/06/2009 06:35:00*1.8198*1.8202*1.8208*1.819
02/06/2009 06:40:00*1.8202*1.8194*1.8202*1.8176
02/06/2009 06:45:00*1.8194*1.8192*1.8194*1.818
02/06/2009 06:50:00*1.8192*1.8191*1.8211*1.8185
02/06/2009 06:55:00*1.8191*1.8184*1.8211*1.8182
02/06/2009 07:00:00*1.8184*1.8205*1.8213*1.8184
02/06/2009 07:05:00*1.8205*1.8342*1.8351*1.8167
02/06/2009 07:10:00*1.8342*1.8333*1.8342*1.8309
02/06/2009 07:15:00*1.8333*1.8348*1.8349*1.8326
02/06/2009 07:20:00*1.8348*1.8315*1.8348*1.8309
02/06/2009 07:25:00*1.8315*1.8344*1.8356*1.8315
02/06/2009 07:30:00*1.8344*1.8351*1.837*1.8343
02/06/2009 07:35:00*1.8351*1.8369*1.8377*1.8346
02/06/2009 07:40:00*1.8369*1.8356*1.8375*1.8345
02/06/2009 07:45:00*1.8356*1.8345*1.8363*1.8345
02/06/2009 07:50:00*1.8345*1.8342*1.835*1.8336
02/06/2009 07:55:00*1.8342*1.8326*1.8344*1.8315
02/06/2009 08:00:00*1.8326*1.833*1.8344*1.8326
02/06/2009 08:05:00*1.833*1.8343*1.8348*1.833
02/06/2009 08:10:00*1.8343*1.8344*1.8356*1.8328
02/06/2009 08:15:00*1.8344*1.8371*1.8376*1.8344
02/06/2009 08:20:00*1.8371*1.8356*1.8373*1.8347
02/06/2009 08:25:00*1.8356*1.8369*1.8372*1.8344
02/06/2009 08:30:00*1.8369*1.8338*1.8381*1.833
02/06/2009 08:35:00*1.8338*1.8323*1.8399*1.831
02/06/2009 08:40:00*1.8323*1.8299*1.8332*1.8295
02/06/2009 08:45:00*1.8299*1.8308*1.8313*1.8285
02/06/2009 08:50:00*1.8308*1.8296*1.8308*1.8273
02/06/2009 08:55:00*1.8296*1.8328*1.833*1.8283
02/06/2009 09:00:00*1.8328*1.836*1.8367*1.8326
02/06/2009 09:05:00*1.836*1.8327*1.8368*1.8319
02/06/2009 09:10:00*1.8327*1.8317*1.8349*1.8311
02/06/2009 09:15:00*1.8317*1.8253*1.8317*1.8253
02/06/2009 09:20:00*1.8253*1.8236*1.8258*1.8216
02/06/2009 09:25:00*1.8236*1.8278*1.8285*1.8236
02/06/2009 09:30:00*1.8278*1.8276*1.8297*1.8266
02/06/2009 09:35:00*1.8276*1.8305*1.8305*1.8273
02/06/2009 09:40:00*1.8305*1.8294*1.8309*1.8291
02/06/2009 09:45:00*1.8294*1.8286*1.8302*1.8273
02/06/2009 09:50:00*1.8286*1.8278*1.8316*1.8273
02/06/2009 09:55:00*1.8278*1.8291*1.83*1.8257
02/06/2009 10:00:00*1.8291*1.8312*1.8315*1.8286
02/06/2009 10:05:00*1.8312*1.8283*1.8315*1.8281
02/06/2009 10:10:00*1.8283*1.83*1.8303*1.8273
02/06/2009 10:15:00*1.83*1.8306*1.8322*1.8293
02/06/2009 10:20:00*1.8306*1.8309*1.8315*1.828
02/06/2009 10:25:00*1.8309*1.831*1.8332*1.8307
02/06/2009 10:30:00*1.831*1.8294*1.8322*1.8286
02/06/2009 10:35:00*1.8294*1.8308*1.8321*1.8289
02/06/2009 10:40:00*1.8308*1.8326*1.8339*1.8305
02/06/2009 10:45:00*1.8326*1.8307*1.8334*1.8303
02/06/2009 10:50:00*1.8307*1.8305*1.8318*1.8295
02/06/2009 10:55:00*1.8305*1.8298*1.8318*1.8295
02/06/2009 11:00:00*1.8298*1.8324*1.834*1.829
02/06/2009 11:05:00*1.8324*1.8298*1.8329*1.8295
02/06/2009 11:10:00*1.8298*1.8292*1.8311*1.8278
02/06/2009 11:15:00*1.8292*1.8311*1.8315*1.8276
02/06/2009 11:20:00*1.8311*1.8304*1.835*1.8293
02/06/2009 11:25:00*1.8304*1.8309*1.8335*1.8296
02/06/2009 11:30:00*1.8309*1.8283*1.8309*1.8271
02/06/2009 11:35:00*1.8283*1.826*1.8285*1.8249
02/06/2009 11:40:00*1.826*1.8285*1.8303*1.8247
02/06/2009 11:45:00*1.8285*1.8268*1.83*1.8265
02/06/2009 11:50:00*1.8268*1.8271*1.8277*1.8248
02/06/2009 11:55:00*1.8271*1.827*1.8289*1.8263
02/06/2009 12:00:00*1.827*1.8301*1.8302*1.8266
02/06/2009 12:05:00*1.8301*1.8269*1.8305*1.8267
02/06/2009 12:10:00*1.8269*1.8256*1.8273*1.8254
02/06/2009 12:15:00*1.8256*1.8278*1.8279*1.8252
02/06/2009 12:20:00*1.8278*1.8269*1.8284*1.8269
02/06/2009 12:25:00*1.8269*1.8261*1.8289*1.8259
02/06/2009 12:30:00*1.8261*1.8259*1.8268*1.8246
02/06/2009 12:35:00*1.8259*1.8272*1.8272*1.8249
02/06/2009 12:40:00*1.8272*1.8257*1.8295*1.8231
02/06/2009 12:45:00*1.8257*1.8263*1.8275*1.8249
02/06/2009 12:50:00*1.8263*1.8257*1.8272*1.8251
02/06/2009 12:55:00*1.8257*1.8281*1.8281*1.8255
02/06/2009 13:00:00*1.8281*1.8256*1.8291*1.8243
02/06/2009 13:05:00*1.8256*1.8225*1.8258*1.821
02/06/2009 13:10:00*1.8225*1.8207*1.8232*1.8202
02/06/2009 13:15:00*1.8207*1.8201*1.8214*1.8178
02/06/2009 13:20:00*1.8201*1.817*1.8205*1.8163
02/06/2009 13:25:00*1.817*1.8178*1.8197*1.8165
02/06/2009 13:30:00*1.8178*1.8156*1.8179*1.8137
02/06/2009 13:35:00*1.8156*1.8156*1.8186*1.8128
02/06/2009 13:40:00*1.8156*1.8165*1.8168*1.8138
02/06/2009 13:45:00*1.8165*1.8153*1.8167*1.8134
02/06/2009 13:50:00*1.8153*1.8151*1.8164*1.8127
02/06/2009 13:55:00*1.8151*1.816*1.8172*1.8144
02/06/2009 14:00:00*1.816*1.813*1.8175*1.813
02/06/2009 14:05:00*1.813*1.8151*1.8155*1.8115
02/06/2009 14:10:00*1.8151*1.8147*1.8162*1.8142
02/06/2009 14:15:00*1.8147*1.8126*1.8149*1.8122
02/06/2009 14:20:00*1.8126*1.8123*1.8135*1.8116
02/06/2009 14:25:00*1.8123*1.8126*1.8138*1.8116
02/06/2009 14:30:00*1.8126*1.8133*1.8139*1.8117
02/06/2009 14:35:00*1.8133*1.8147*1.8153*1.812
02/06/2009 14:40:00*1.8147*1.8144*1.8151*1.8135
02/06/2009 14:45:00*1.8144*1.8134*1.8153*1.813
02/06/2009 14:50:00*1.8134*1.8139*1.8141*1.8133
02/06/2009 14:55:00*1.8139*1.8148*1.8156*1.8137
02/06/2009 15:00:00*1.8148*1.8135*1.8151*1.8131
02/06/2009 15:05:00*1.8135*1.8135*1.8142*1.8126
02/06/2009 15:10:00*1.8135*1.813*1.8135*1.8119
02/06/2009 15:15:00*1.813*1.8135*1.814*1.8128
02/06/2009 15:20:00*1.8135*1.8124*1.8135*1.8118
02/06/2009 15:25:00*1.8124*1.8127*1.813*1.8115
02/06/2009 15:30:00*1.8127*1.8119*1.8145*1.8113
02/06/2009 15:35:00*1.8119*1.8118*1.813*1.8111
02/06/2009 15:40:00*1.8118*1.8128*1.8128*1.8118
02/06/2009 15:45:00*1.8128*1.8141*1.8142*1.8126
02/06/2009 15:50:00*1.8141*1.8133*1.8145*1.8128
02/06/2009 15:55:00*1.8133*1.811*1.8136*1.8109
02/06/2009 16:00:00*1.811*1.8135*1.8136*1.811
02/06/2009 16:05:00*1.8135*1.8131*1.8135*1.8129
