06/02/2014 17:05:00*1.97999*1.9803*1.98086*1.97999
06/02/2014 17:10:00*1.9803*1.98063*1.98081*1.98028
06/02/2014 17:15:00*1.98063*1.98104*1.98111*1.98055
06/02/2014 17:20:00*1.98104*1.98089*1.98113*1.98083
06/02/2014 17:25:00*1.98089*1.98069*1.98102*1.98069
06/02/2014 17:30:00*1.98069*1.98079*1.98107*1.98017
06/02/2014 17:35:00*1.98079*1.98163*1.98163*1.98068
06/02/2014 17:40:00*1.98163*1.98156*1.98163*1.98129
06/02/2014 17:45:00*1.98156*1.98086*1.98161*1.98074
06/02/2014 17:50:00*1.98086*1.98115*1.98122*1.9806
06/02/2014 17:55:00*1.98115*1.98154*1.98159*1.981
06/02/2014 18:00:00*1.98154*1.9815*1.98154*1.98125
06/02/2014 18:05:00*1.9815*1.98153*1.98174*1.98144
06/02/2014 18:10:00*1.98153*1.98143*1.9816*1.98133
06/02/2014 18:15:00*1.98143*1.98166*1.98172*1.98143
06/02/2014 18:20:00*1.98166*1.98192*1.98232*1.98166
06/02/2014 18:25:00*1.98192*1.98194*1.98218*1.98188
06/02/2014 18:30:00*1.98194*1.98254*1.98265*1.98194
06/02/2014 18:35:00*1.98254*1.98222*1.98254*1.98202
06/02/2014 18:40:00*1.98222*1.98282*1.98285*1.98222
06/02/2014 18:45:00*1.98282*1.98233*1.983*1.98233
06/02/2014 18:50:00*1.98233*1.98319*1.98369*1.98231
06/02/2014 18:55:00*1.98319*1.98296*1.98336*1.98289
06/02/2014 19:00:00*1.98296*1.9831*1.9831*1.98279
06/02/2014 19:05:00*1.9831*1.98345*1.98346*1.98306
06/02/2014 19:10:00*1.98345*1.98318*1.98345*1.98267
06/02/2014 19:15:00*1.98318*1.98331*1.9838*1.98312
06/02/2014 19:20:00*1.98331*1.98332*1.9835*1.9833
06/02/2014 19:25:00*1.98332*1.98275*1.98333*1.98274
06/02/2014 19:30:00*1.98275*1.98304*1.98311*1.98272
06/02/2014 19:35:00*1.98304*1.98273*1.98304*1.98273
06/02/2014 19:40:00*1.98273*1.98275*1.98275*1.98247
06/02/2014 19:45:00*1.98275*1.983*1.983*1.98274
06/02/2014 19:50:00*1.983*1.98308*1.98317*1.98262
06/02/2014 19:55:00*1.98308*1.98327*1.9833*1.98303
06/02/2014 20:00:00*1.98327*1.98331*1.98372*1.98312
06/02/2014 20:05:00*1.98331*1.98292*1.98331*1.98276
06/02/2014 20:10:00*1.98292*1.98255*1.98296*1.98249
06/02/2014 20:15:00*1.98255*1.98261*1.98283*1.98255
06/02/2014 20:20:00*1.98261*1.98182*1.98261*1.98182
06/02/2014 20:25:00*1.98182*1.9821*1.98229*1.98173
06/02/2014 20:30:00*1.9821*1.98129*1.98224*1.98107
06/02/2014 20:35:00*1.98129*1.98155*1.98183*1.98083
06/02/2014 20:40:00*1.98155*1.98102*1.98181*1.98073
06/02/2014 20:45:00*1.98102*1.98119*1.9814*1.98086
06/02/2014 20:50:00*1.98119*1.98176*1.98225*1.98119
06/02/2014 20:55:00*1.98176*1.98151*1.98176*1.98103
06/02/2014 21:00:00*1.98151*1.98148*1.98192*1.98143
06/02/2014 21:05:00*1.98148*1.98079*1.98156*1.98056
06/02/2014 21:10:00*1.98079*1.98092*1.98125*1.98067
06/02/2014 21:15:00*1.98092*1.98101*1.98155*1.98092
06/02/2014 21:20:00*1.98101*1.98024*1.98106*1.98014
06/02/2014 21:25:00*1.98024*1.98074*1.98076*1.98009
06/02/2014 21:30:00*1.98074*1.98048*1.98151*1.98048
06/02/2014 21:35:00*1.98048*1.98074*1.98194*1.97946
06/02/2014 21:40:00*1.98074*1.97975*1.98098*1.97948
06/02/2014 21:45:00*1.97975*1.97948*1.98056*1.97948
06/02/2014 21:50:00*1.97948*1.98061*1.98093*1.97948
06/02/2014 21:55:00*1.98061*1.98136*1.98151*1.98061
06/02/2014 22:00:00*1.98136*1.98174*1.98217*1.98136
06/02/2014 22:05:00*1.98174*1.98225*1.98262*1.98172
06/02/2014 22:10:00*1.98225*1.98223*1.98252*1.98212
06/02/2014 22:15:00*1.98223*1.98191*1.98224*1.9818
06/02/2014 22:20:00*1.98191*1.98202*1.98208*1.98191
06/02/2014 22:25:00*1.98202*1.98165*1.98202*1.98161
06/02/2014 22:30:00*1.98165*1.98066*1.98173*1.98066
06/02/2014 22:35:00*1.98066*1.98058*1.98071*1.98043
06/02/2014 22:40:00*1.98058*1.98064*1.98089*1.98044
06/02/2014 22:45:00*1.98064*1.98106*1.98116*1.98064
06/02/2014 22:50:00*1.98106*1.98102*1.98118*1.98098
06/02/2014 22:55:00*1.98102*1.98088*1.98111*1.98078
06/02/2014 23:00:00*1.98088*1.98128*1.98128*1.98077
06/02/2014 23:05:00*1.98128*1.98134*1.98135*1.981
06/02/2014 23:10:00*1.98134*1.98127*1.98155*1.98119
06/02/2014 23:15:00*1.98127*1.98025*1.98137*1.98022
06/02/2014 23:20:00*1.98025*1.97986*1.98052*1.97986
06/02/2014 23:25:00*1.97986*1.98018*1.98025*1.97983
06/02/2014 23:30:00*1.98018*1.98*1.98018*1.97973
06/02/2014 23:35:00*1.98*1.98001*1.98017*1.97995
06/02/2014 23:40:00*1.98001*1.98015*1.98048*1.98
06/02/2014 23:45:00*1.98015*1.97959*1.98019*1.97959
06/02/2014 23:50:00*1.97959*1.9796*1.97963*1.97949
06/02/2014 23:55:00*1.9796*1.97978*1.97984*1.97942
06/03/2014 00:00:00*1.97978*1.97924*1.97978*1.97906
06/03/2014 00:05:00*1.97924*1.97915*1.97932*1.97846
06/03/2014 00:10:00*1.97915*1.97998*1.98*1.97913
06/03/2014 00:15:00*1.97998*1.97951*1.97998*1.97951
06/03/2014 00:20:00*1.97951*1.97925*1.97951*1.97901
06/03/2014 00:25:00*1.97925*1.97903*1.97925*1.97882
06/03/2014 00:30:00*1.97903*1.97927*1.97956*1.97856
06/03/2014 00:35:00*1.97927*1.97906*1.97991*1.97858
06/03/2014 00:40:00*1.97906*1.97998*1.98032*1.97879
06/03/2014 00:45:00*1.97998*1.97971*1.98003*1.97956
06/03/2014 00:50:00*1.97971*1.97921*1.97977*1.97915
06/03/2014 00:55:00*1.97921*1.97838*1.97921*1.97816
06/03/2014 01:00:00*1.97838*1.97906*1.97924*1.97781
06/03/2014 01:05:00*1.97906*1.97952*1.97959*1.97905
06/03/2014 01:10:00*1.97952*1.97945*1.97958*1.97915
06/03/2014 01:15:00*1.97945*1.97914*1.9795*1.9791
06/03/2014 01:20:00*1.97914*1.97813*1.97923*1.97811
06/03/2014 01:25:00*1.97813*1.97789*1.97846*1.97748
06/03/2014 01:30:00*1.97789*1.97838*1.97838*1.97746
06/03/2014 01:35:00*1.97838*1.9779*1.97838*1.97782
06/03/2014 01:40:00*1.9779*1.97738*1.97819*1.97738
06/03/2014 01:45:00*1.97738*1.97706*1.97779*1.97685
06/03/2014 01:50:00*1.97706*1.97657*1.97715*1.97651
06/03/2014 01:55:00*1.97657*1.97588*1.97657*1.97582
06/03/2014 02:00:00*1.97588*1.97602*1.9765*1.97578
06/03/2014 02:05:00*1.97602*1.97608*1.97648*1.97573
06/03/2014 02:10:00*1.97608*1.97714*1.97733*1.97608
06/03/2014 02:15:00*1.97714*1.97762*1.97803*1.97713
06/03/2014 02:20:00*1.97762*1.97749*1.9777*1.97715
06/03/2014 02:25:00*1.97749*1.97762*1.97769*1.97686
06/03/2014 02:30:00*1.97762*1.97783*1.97804*1.97691
06/03/2014 02:35:00*1.97783*1.97704*1.97816*1.97695
06/03/2014 02:40:00*1.97704*1.97666*1.97731*1.97666
06/03/2014 02:45:00*1.97666*1.97656*1.97715*1.97586
06/03/2014 02:50:00*1.97656*1.97668*1.97681*1.97592
06/03/2014 02:55:00*1.97668*1.977*1.97702*1.97573
06/03/2014 03:00:00*1.977*1.97731*1.97735*1.97667
06/03/2014 03:05:00*1.97731*1.97677*1.97744*1.97677
06/03/2014 03:10:00*1.97677*1.97685*1.97694*1.97623
06/03/2014 03:15:00*1.97685*1.97823*1.97872*1.97675
06/03/2014 03:20:00*1.97823*1.97828*1.97872*1.97786
06/03/2014 03:25:00*1.97828*1.9798*1.97991*1.97828
06/03/2014 03:30:00*1.9798*1.9788*1.98017*1.97879
06/03/2014 03:35:00*1.9788*1.97847*1.9792*1.97813
06/03/2014 03:40:00*1.97847*1.97855*1.97904*1.97844
06/03/2014 03:45:00*1.97855*1.9788*1.9789*1.97797
06/03/2014 03:50:00*1.9788*1.97971*1.97992*1.97869
06/03/2014 03:55:00*1.97971*1.97999*1.98022*1.97933
06/03/2014 04:00:00*1.97999*1.98028*1.98079*1.97961
06/03/2014 04:05:00*1.98028*1.98115*1.98115*1.98003
06/03/2014 04:10:00*1.98115*1.98095*1.98132*1.98089
06/03/2014 04:15:00*1.98095*1.97985*1.9811*1.97947
06/03/2014 04:20:00*1.97985*1.98076*1.98172*1.97981
06/03/2014 04:25:00*1.98076*1.98033*1.98128*1.98023
06/03/2014 04:30:00*1.98033*1.97958*1.98041*1.97933
06/03/2014 04:35:00*1.97958*1.9794*1.9798*1.97769
06/03/2014 04:40:00*1.9794*1.97927*1.97971*1.9789
06/03/2014 04:45:00*1.97927*1.97927*1.98009*1.97902
06/03/2014 04:50:00*1.97927*1.97968*1.97968*1.97885
06/03/2014 04:55:00*1.97968*1.98028*1.98036*1.97962
06/03/2014 05:00:00*1.98028*1.97974*1.98034*1.97966
06/03/2014 05:05:00*1.97974*1.98077*1.98104*1.97943
06/03/2014 05:10:00*1.98077*1.98043*1.98093*1.98023
06/03/2014 05:15:00*1.98043*1.9805*1.98097*1.98031
06/03/2014 05:20:00*1.9805*1.98075*1.981*1.98042
06/03/2014 05:25:00*1.98075*1.98042*1.98078*1.98029
06/03/2014 05:30:00*1.98042*1.98076*1.98124*1.98038
06/03/2014 05:35:00*1.98076*1.98069*1.98126*1.98017
06/03/2014 05:40:00*1.98069*1.98051*1.98111*1.98037
06/03/2014 05:45:00*1.98051*1.98124*1.98129*1.98051
06/03/2014 05:50:00*1.98124*1.98028*1.98132*1.98021
06/03/2014 05:55:00*1.98028*1.98076*1.98079*1.98028
06/03/2014 06:00:00*1.98076*1.98024*1.98126*1.98019
06/03/2014 06:05:00*1.98024*1.98028*1.98037*1.97968
06/03/2014 06:10:00*1.98028*1.98029*1.98029*1.97995
06/03/2014 06:15:00*1.98029*1.98047*1.98056*1.98022
06/03/2014 06:20:00*1.98047*1.98002*1.98062*1.97992
06/03/2014 06:25:00*1.98002*1.97994*1.98007*1.97957
06/03/2014 06:30:00*1.97994*1.9803*1.98039*1.97982
06/03/2014 06:35:00*1.9803*1.9803*1.9803*1.9801
06/03/2014 06:40:00*1.9803*1.98054*1.98064*1.98007
06/03/2014 06:45:00*1.98054*1.98087*1.98087*1.98034
06/03/2014 06:50:00*1.98087*1.98092*1.98125*1.98071
06/03/2014 06:55:00*1.98092*1.98099*1.98114*1.98063
06/03/2014 07:00:00*1.98099*1.98078*1.98109*1.98034
06/03/2014 07:05:00*1.98078*1.98046*1.98112*1.98046
06/03/2014 07:10:00*1.98046*1.98082*1.98111*1.98006
06/03/2014 07:15:00*1.98082*1.9792*1.98083*1.97907
06/03/2014 07:20:00*1.9792*1.97953*1.97972*1.97883
06/03/2014 07:25:00*1.97953*1.97884*1.97973*1.97856
06/03/2014 07:30:00*1.97884*1.97953*1.97956*1.97875
06/03/2014 07:35:00*1.97953*1.97951*1.97985*1.9794
06/03/2014 07:40:00*1.97951*1.97972*1.97996*1.97934
06/03/2014 07:45:00*1.97972*1.97935*1.97998*1.97902
06/03/2014 07:50:00*1.97935*1.97884*1.97937*1.97859
06/03/2014 07:55:00*1.97884*1.97959*1.9798*1.97879
06/03/2014 08:00:00*1.97959*1.97992*1.97997*1.9792
06/03/2014 08:05:00*1.97992*1.98062*1.98068*1.97977
06/03/2014 08:10:00*1.98062*1.97962*1.98062*1.97962
06/03/2014 08:15:00*1.97962*1.97868*1.97967*1.97795
06/03/2014 08:20:00*1.97868*1.97879*1.9794*1.97862
06/03/2014 08:25:00*1.97879*1.97902*1.97905*1.97855
06/03/2014 08:30:00*1.97902*1.98015*1.98021*1.97893
06/03/2014 08:35:00*1.98015*1.9799*1.98032*1.97986
06/03/2014 08:40:00*1.9799*1.97958*1.98005*1.97934
06/03/2014 08:45:00*1.97958*1.9799*1.97999*1.97936
06/03/2014 08:50:00*1.9799*1.97981*1.98027*1.97946
06/03/2014 08:55:00*1.97981*1.97993*1.98013*1.97962
06/03/2014 09:00:00*1.97993*1.98073*1.98086*1.9799
06/03/2014 09:05:00*1.98073*1.98089*1.98089*1.98031
06/03/2014 09:10:00*1.98089*1.98067*1.98108*1.98062
06/03/2014 09:15:00*1.98067*1.98109*1.98109*1.98043
06/03/2014 09:20:00*1.98109*1.98061*1.98122*1.98045
06/03/2014 09:25:00*1.98061*1.98002*1.98062*1.97995
06/03/2014 09:30:00*1.98002*1.98049*1.98098*1.98002
06/03/2014 09:35:00*1.98049*1.98022*1.98069*1.98019
06/03/2014 09:40:00*1.98022*1.98028*1.98032*1.98004
06/03/2014 09:45:00*1.98028*1.98098*1.98118*1.98026
06/03/2014 09:50:00*1.98098*1.98148*1.98186*1.98096
06/03/2014 09:55:00*1.98148*1.98109*1.98174*1.98104
06/03/2014 10:00:00*1.98109*1.98111*1.98166*1.98107
06/03/2014 10:05:00*1.98111*1.98107*1.98174*1.98104
06/03/2014 10:10:00*1.98107*1.98101*1.98149*1.98064
06/03/2014 10:15:00*1.98101*1.98073*1.98101*1.98041
06/03/2014 10:20:00*1.98073*1.97972*1.98087*1.97972
06/03/2014 10:25:00*1.97972*1.97975*1.98015*1.97926
06/03/2014 10:30:00*1.97975*1.97906*1.97975*1.97888
06/03/2014 10:35:00*1.97906*1.97825*1.97936*1.97823
06/03/2014 10:40:00*1.97825*1.98522*1.98545*1.97809
06/03/2014 10:45:00*1.98522*1.98563*1.98631*1.98448
06/03/2014 10:50:00*1.98563*1.98477*1.98601*1.98466
06/03/2014 10:55:00*1.98477*1.9851*1.98515*1.984
06/03/2014 11:00:00*1.9851*1.9847*1.98528*1.98449
06/03/2014 11:05:00*1.9847*1.98481*1.98503*1.98409
06/03/2014 11:10:00*1.98481*1.98458*1.98503*1.98454
06/03/2014 11:15:00*1.98458*1.984*1.9848*1.98385
06/03/2014 11:20:00*1.984*1.98561*1.98561*1.98389
06/03/2014 11:25:00*1.98561*1.98642*1.98687*1.98553
06/03/2014 11:30:00*1.98642*1.98638*1.9868*1.98594
06/03/2014 11:35:00*1.98638*1.98608*1.98649*1.9857
06/03/2014 11:40:00*1.98608*1.98773*1.988*1.98608
06/03/2014 11:45:00*1.98773*1.98729*1.98774*1.98688
06/03/2014 11:50:00*1.98729*1.98743*1.98744*1.98673
06/03/2014 11:55:00*1.98743*1.98707*1.98743*1.98674
06/03/2014 12:00:00*1.98707*1.98658*1.98713*1.98647
06/03/2014 12:05:00*1.98658*1.9863*1.98686*1.98585
06/03/2014 12:10:00*1.9863*1.98637*1.98666*1.9863
06/03/2014 12:15:00*1.98637*1.98656*1.98676*1.98581
06/03/2014 12:20:00*1.98656*1.98605*1.98656*1.98589
06/03/2014 12:25:00*1.98605*1.98613*1.98619*1.98585
06/03/2014 12:30:00*1.98613*1.98635*1.98635*1.98588
06/03/2014 12:35:00*1.98635*1.98629*1.98639*1.98597
06/03/2014 12:40:00*1.98629*1.98641*1.98666*1.98629
06/03/2014 12:45:00*1.98641*1.98654*1.98664*1.98641
06/03/2014 12:50:00*1.98654*1.98654*1.98671*1.9864
06/03/2014 12:55:00*1.98654*1.9868*1.98703*1.98653
06/03/2014 13:00:00*1.9868*1.98679*1.98695*1.98654
06/03/2014 13:05:00*1.98679*1.98657*1.98698*1.98657
06/03/2014 13:10:00*1.98657*1.98719*1.98748*1.98657
06/03/2014 13:15:00*1.98719*1.98729*1.98732*1.98706
06/03/2014 13:20:00*1.98729*1.98734*1.9875*1.98729
06/03/2014 13:25:00*1.98734*1.98761*1.98785*1.9873
06/03/2014 13:30:00*1.98761*1.98708*1.98779*1.98706
06/03/2014 13:35:00*1.98708*1.98772*1.98785*1.98708
06/03/2014 13:40:00*1.98772*1.98815*1.9882*1.98759
06/03/2014 13:45:00*1.98815*1.98755*1.98815*1.9874
06/03/2014 13:50:00*1.98755*1.98859*1.98884*1.98737
06/03/2014 13:55:00*1.98859*1.98792*1.98859*1.98769
06/03/2014 14:00:00*1.98792*1.98865*1.98899*1.9876
06/03/2014 14:05:00*1.98865*1.98841*1.98869*1.98829
06/03/2014 14:10:00*1.98841*1.98818*1.98846*1.98797
06/03/2014 14:15:00*1.98818*1.98871*1.9889*1.98818
06/03/2014 14:20:00*1.98871*1.98856*1.9889*1.98835
06/03/2014 14:25:00*1.98856*1.98837*1.98875*1.98829
06/03/2014 14:30:00*1.98837*1.98829*1.98844*1.98811
06/03/2014 14:35:00*1.98829*1.98881*1.98882*1.98821
06/03/2014 14:40:00*1.98881*1.98859*1.98881*1.98846
06/03/2014 14:45:00*1.98859*1.98849*1.98888*1.98849
06/03/2014 14:50:00*1.98849*1.98914*1.98914*1.9882
06/03/2014 14:55:00*1.98914*1.98839*1.98949*1.98834
06/03/2014 15:00:00*1.98839*1.98709*1.98839*1.98709
06/03/2014 15:05:00*1.98709*1.98765*1.98807*1.98702
06/03/2014 15:10:00*1.98765*1.98763*1.98779*1.98749
06/03/2014 15:15:00*1.98763*1.98747*1.98768*1.98713
06/03/2014 15:20:00*1.98747*1.98741*1.98776*1.98719
06/03/2014 15:25:00*1.98741*1.98748*1.98751*1.98694
06/03/2014 15:30:00*1.98748*1.98742*1.9877*1.98732
06/03/2014 15:35:00*1.98742*1.98743*1.98756*1.98696
06/03/2014 15:40:00*1.98743*1.98684*1.98745*1.98652
06/03/2014 15:45:00*1.98684*1.98728*1.98755*1.98684
06/03/2014 15:50:00*1.98728*1.98672*1.98728*1.98664
06/03/2014 15:55:00*1.98672*1.98686*1.98709*1.986
06/03/2014 16:00:00*1.98686*1.98672*1.9871*1.98672
06/03/2014 16:05:00*1.98672*1.98653*1.98687*1.98647
06/03/2014 16:10:00*1.98653*1.98667*1.98672*1.98631
06/03/2014 16:15:00*1.98667*1.98759*1.98795*1.98648
06/03/2014 16:20:00*1.98759*1.98759*1.98778*1.98723
06/03/2014 16:25:00*1.98759*1.98731*1.98799*1.98725
06/03/2014 16:30:00*1.98731*1.98703*1.98744*1.98657
06/03/2014 16:35:00*1.98703*1.9874*1.98751*1.98703
06/03/2014 16:40:00*1.9874*1.98739*1.98782*1.98722
06/03/2014 16:45:00*1.98739*1.98689*1.98747*1.98671
06/03/2014 16:50:00*1.98689*1.98659*1.98711*1.98653
06/03/2014 16:55:00*1.98659*1.98689*1.987*1.98621
06/03/2014 17:00:00*1.98689*1.98591*1.98696*1.98589
