05/07/2012 17:05:00*6.8212*6.8203*6.822*6.8201
05/07/2012 17:10:00*6.8203*6.8195*6.8205*6.8192
05/07/2012 17:15:00*6.8195*6.8193*6.8201*6.8187
05/07/2012 17:20:00*6.8193*6.8183*6.8196*6.8169
05/07/2012 17:25:00*6.8183*6.81854*6.81886*6.817
05/07/2012 17:30:00*6.81854*6.8192*6.8195*6.8173
05/07/2012 17:35:00*6.8192*6.8187*6.8199*6.8174
05/07/2012 17:40:00*6.8187*6.8184*6.8196*6.817
05/07/2012 17:45:00*6.8184*6.8186*6.819*6.8168
05/07/2012 17:50:00*6.8186*6.8177*6.8189*6.8167
05/07/2012 17:55:00*6.8177*6.81826*6.81826*6.8165
05/07/2012 18:00:00*6.81826*6.81789*6.81914*6.817
05/07/2012 18:05:00*6.81789*6.81746*6.81884*6.8165
05/07/2012 18:10:00*6.81746*6.81921*6.81957*6.8169
05/07/2012 18:15:00*6.81921*6.8172*6.81961*6.8161
05/07/2012 18:20:00*6.8172*6.81864*6.81966*6.8167
05/07/2012 18:25:00*6.81864*6.81773*6.81901*6.8152
05/07/2012 18:30:00*6.81773*6.81658*6.81773*6.81559
05/07/2012 18:35:00*6.81658*6.8171*6.81751*6.8153
05/07/2012 18:40:00*6.8171*6.81812*6.81846*6.8152
05/07/2012 18:45:00*6.81812*6.81671*6.81855*6.8156
05/07/2012 18:50:00*6.81671*6.81725*6.81726*6.8148
05/07/2012 18:55:00*6.81725*6.81942*6.82033*6.81725
05/07/2012 19:00:00*6.81942*6.81981*6.82038*6.818
05/07/2012 19:05:00*6.81981*6.82211*6.82213*6.81949
05/07/2012 19:10:00*6.82211*6.82239*6.82257*6.8198
05/07/2012 19:15:00*6.82239*6.82116*6.82298*6.8191
05/07/2012 19:20:00*6.82116*6.82142*6.82168*6.8184
05/07/2012 19:25:00*6.82142*6.82247*6.82247*6.8185
05/07/2012 19:30:00*6.82247*6.8216*6.82325*6.8215
05/07/2012 19:35:00*6.8216*6.82213*6.82298*6.82
05/07/2012 19:40:00*6.82213*6.82042*6.82213*6.81877
05/07/2012 19:45:00*6.82042*6.82194*6.82246*6.8178
05/07/2012 19:50:00*6.82194*6.82127*6.82253*6.8202
05/07/2012 19:55:00*6.82127*6.81931*6.82127*6.8177
05/07/2012 20:00:00*6.81931*6.81973*6.81973*6.8168
05/07/2012 20:05:00*6.81973*6.82169*6.82283*6.81937
05/07/2012 20:10:00*6.82169*6.82228*6.82412*6.82075
05/07/2012 20:15:00*6.82228*6.82305*6.82326*6.8217
05/07/2012 20:20:00*6.82305*6.82354*6.8244*6.82257
05/07/2012 20:25:00*6.82354*6.824*6.82489*6.82268
05/07/2012 20:30:00*6.824*6.82535*6.82649*6.82385
05/07/2012 20:35:00*6.82535*6.82577*6.82577*6.8239
05/07/2012 20:40:00*6.82577*6.8264*6.8264*6.82539
05/07/2012 20:45:00*6.8264*6.8255*6.8264*6.82495
05/07/2012 20:50:00*6.8255*6.8214*6.82715*6.82137
05/07/2012 20:55:00*6.8214*6.8235*6.8246*6.82091
05/07/2012 21:00:00*6.8235*6.82819*6.82819*6.82255
05/07/2012 21:05:00*6.82819*6.8244*6.82819*6.8226
05/07/2012 21:10:00*6.8244*6.8226*6.8246*6.82216
05/07/2012 21:15:00*6.8226*6.82388*6.82434*6.82226
05/07/2012 21:20:00*6.82388*6.8241*6.82436*6.82252
05/07/2012 21:25:00*6.8241*6.82423*6.82427*6.8212
05/07/2012 21:30:00*6.82423*6.82597*6.82597*6.8237
05/07/2012 21:35:00*6.82597*6.8252*6.82734*6.8231
05/07/2012 21:40:00*6.8252*6.82705*6.8274*6.824
05/07/2012 21:45:00*6.82705*6.8264*6.82897*6.8253
05/07/2012 21:50:00*6.8264*6.8256*6.8272*6.8256
05/07/2012 21:55:00*6.8256*6.8259*6.82653*6.82551
05/07/2012 22:00:00*6.8259*6.82608*6.82884*6.8259
05/07/2012 22:05:00*6.82608*6.8265*6.82673*6.8236
05/07/2012 22:10:00*6.8265*6.82589*6.8267*6.82589
05/07/2012 22:15:00*6.82589*6.8259*6.8269*6.8257
05/07/2012 22:20:00*6.8259*6.8278*6.82878*6.8259
05/07/2012 22:25:00*6.8278*6.82814*6.82847*6.8272
05/07/2012 22:30:00*6.82814*6.8281*6.82988*6.82809
05/07/2012 22:35:00*6.8281*6.82881*6.83031*6.8266
05/07/2012 22:40:00*6.82881*6.8277*6.8289*6.82753
05/07/2012 22:45:00*6.8277*6.8289*6.8289*6.8272
05/07/2012 22:50:00*6.8289*6.8325*6.8325*6.82852
05/07/2012 22:55:00*6.8325*6.83275*6.83409*6.832
05/07/2012 23:00:00*6.83275*6.83332*6.83421*6.8319
05/07/2012 23:05:00*6.83332*6.83431*6.83443*6.8319
05/07/2012 23:10:00*6.83431*6.83142*6.83473*6.82766
05/07/2012 23:15:00*6.83142*6.83048*6.83234*6.83042
05/07/2012 23:20:00*6.83048*6.83227*6.83272*6.8303
05/07/2012 23:25:00*6.83227*6.83397*6.83435*6.83179
05/07/2012 23:30:00*6.83397*6.8301*6.83459*6.8299
05/07/2012 23:35:00*6.8301*6.83248*6.83296*6.8298
05/07/2012 23:40:00*6.83248*6.833*6.83341*6.8324
05/07/2012 23:45:00*6.833*6.83205*6.833*6.83154
05/07/2012 23:50:00*6.83205*6.83045*6.83277*6.8291
05/07/2012 23:55:00*6.83045*6.8307*6.8309*6.8291
05/08/2012 00:00:00*6.8307*6.8308*6.831*6.8301
05/08/2012 00:05:00*6.8308*6.83249*6.83464*6.8301
05/08/2012 00:10:00*6.83249*6.83252*6.83285*6.8317
05/08/2012 00:15:00*6.83252*6.8315*6.83255*6.8314
05/08/2012 00:20:00*6.8315*6.83113*6.83226*6.82944
05/08/2012 00:25:00*6.83113*6.8301*6.83204*6.83
05/08/2012 00:30:00*6.8301*6.82934*6.83158*6.8287
05/08/2012 00:35:00*6.82934*6.82868*6.83165*6.8285
05/08/2012 00:40:00*6.82868*6.82976*6.82976*6.8278
05/08/2012 00:45:00*6.82976*6.83107*6.83199*6.8288
05/08/2012 00:50:00*6.83107*6.83088*6.83107*6.82996
05/08/2012 00:55:00*6.83088*6.8325*6.83273*6.8305
05/08/2012 01:00:00*6.8325*6.83233*6.83308*6.8316
05/08/2012 01:05:00*6.83233*6.83187*6.83233*6.8313
05/08/2012 01:10:00*6.83187*6.8313*6.8326*6.8311
05/08/2012 01:15:00*6.8313*6.83213*6.83321*6.8312
05/08/2012 01:20:00*6.83213*6.8312*6.83332*6.8312
05/08/2012 01:25:00*6.8312*6.8312*6.83242*6.83
05/08/2012 01:30:00*6.8312*6.8291*6.83224*6.8291
05/08/2012 01:35:00*6.8291*6.82691*6.83144*6.8268
05/08/2012 01:40:00*6.82691*6.82684*6.82764*6.8254
05/08/2012 01:45:00*6.82684*6.82783*6.82959*6.82526
05/08/2012 01:50:00*6.82783*6.82881*6.82923*6.82693
05/08/2012 01:55:00*6.82881*6.82708*6.82922*6.82684
05/08/2012 02:00:00*6.82708*6.8273*6.8276*6.8259
05/08/2012 02:05:00*6.8273*6.8294*6.8294*6.827
05/08/2012 02:10:00*6.8294*6.82608*6.8296*6.82606
05/08/2012 02:15:00*6.82608*6.82927*6.82995*6.82551
05/08/2012 02:20:00*6.82927*6.83231*6.83286*6.8287
05/08/2012 02:25:00*6.83231*6.83644*6.83736*6.83231
05/08/2012 02:30:00*6.83644*6.84004*6.84117*6.83525
05/08/2012 02:35:00*6.84004*6.841*6.8413*6.83962
05/08/2012 02:40:00*6.841*6.84061*6.84127*6.83914
05/08/2012 02:45:00*6.84061*6.84173*6.84189*6.83972
05/08/2012 02:50:00*6.84173*6.84016*6.8433*6.83992
05/08/2012 02:55:00*6.84016*6.83908*6.84175*6.83811
05/08/2012 03:00:00*6.83908*6.8384*6.83984*6.83724
05/08/2012 03:05:00*6.8384*6.84584*6.84773*6.8384
05/08/2012 03:10:00*6.84584*6.84685*6.84863*6.84552
05/08/2012 03:15:00*6.84685*6.84294*6.84804*6.84209
05/08/2012 03:20:00*6.84294*6.84269*6.84444*6.84047
05/08/2012 03:25:00*6.84269*6.84084*6.84373*6.83924
05/08/2012 03:30:00*6.84084*6.84131*6.84377*6.8405
05/08/2012 03:35:00*6.84131*6.83989*6.84543*6.83933
05/08/2012 03:40:00*6.83989*6.83605*6.84003*6.83438
05/08/2012 03:45:00*6.83605*6.83062*6.83666*6.8302
05/08/2012 03:50:00*6.83062*6.83357*6.83375*6.8292
05/08/2012 03:55:00*6.83357*6.83467*6.8351*6.83278
05/08/2012 04:00:00*6.83467*6.8299*6.83508*6.8299
05/08/2012 04:05:00*6.8299*6.82768*6.83185*6.82674
05/08/2012 04:10:00*6.82768*6.83272*6.83332*6.8272
05/08/2012 04:15:00*6.83272*6.83289*6.83503*6.83051
05/08/2012 04:20:00*6.83289*6.83371*6.8353*6.83105
05/08/2012 04:25:00*6.83371*6.8303*6.83471*6.82927
05/08/2012 04:30:00*6.8303*6.82909*6.83188*6.82817
05/08/2012 04:35:00*6.82909*6.83034*6.83125*6.82821
05/08/2012 04:40:00*6.83034*6.83079*6.8314*6.82965
05/08/2012 04:45:00*6.83079*6.8311*6.83147*6.82871
05/08/2012 04:50:00*6.8311*6.83438*6.83462*6.8311
05/08/2012 04:55:00*6.83438*6.83574*6.83778*6.83438
05/08/2012 05:00:00*6.83574*6.83367*6.83671*6.83299
05/08/2012 05:05:00*6.83367*6.83814*6.83814*6.83367
05/08/2012 05:10:00*6.83814*6.83182*6.83903*6.83165
05/08/2012 05:15:00*6.83182*6.83108*6.83541*6.82833
05/08/2012 05:20:00*6.83108*6.83206*6.83287*6.8297
05/08/2012 05:25:00*6.83206*6.83585*6.83587*6.83194
05/08/2012 05:30:00*6.83585*6.83848*6.83883*6.83528
05/08/2012 05:35:00*6.83848*6.83703*6.84054*6.83636
05/08/2012 05:40:00*6.83703*6.83722*6.83881*6.83595
05/08/2012 05:45:00*6.83722*6.83825*6.84094*6.83678
05/08/2012 05:50:00*6.83825*6.84225*6.84249*6.83825
05/08/2012 05:55:00*6.84225*6.84251*6.84561*6.84198
05/08/2012 06:00:00*6.84251*6.83574*6.84251*6.83558
05/08/2012 06:05:00*6.83574*6.83317*6.83574*6.83182
05/08/2012 06:10:00*6.83317*6.83677*6.83721*6.83287
05/08/2012 06:15:00*6.83677*6.82895*6.83706*6.8256
05/08/2012 06:20:00*6.82895*6.82898*6.83036*6.82575
05/08/2012 06:25:00*6.82898*6.82868*6.83066*6.82628
05/08/2012 06:30:00*6.82868*6.8255*6.82958*6.82526
05/08/2012 06:35:00*6.8255*6.82597*6.82663*6.8226
05/08/2012 06:40:00*6.82597*6.82832*6.82958*6.8244
05/08/2012 06:45:00*6.82832*6.82837*6.82995*6.82755
05/08/2012 06:50:00*6.82837*6.82653*6.83023*6.82573
05/08/2012 06:55:00*6.82653*6.82702*6.82872*6.82653
05/08/2012 07:00:00*6.82702*6.82889*6.82919*6.82623
05/08/2012 07:05:00*6.82889*6.82612*6.82921*6.82375
05/08/2012 07:10:00*6.82612*6.82707*6.8279*6.82471
05/08/2012 07:15:00*6.82707*6.82823*6.82887*6.82687
05/08/2012 07:20:00*6.82823*6.82528*6.8283*6.82319
05/08/2012 07:25:00*6.82528*6.82444*6.82768*6.82443
05/08/2012 07:30:00*6.82444*6.82397*6.82559*6.8229
05/08/2012 07:35:00*6.82397*6.82682*6.82682*6.82076
05/08/2012 07:40:00*6.82682*6.82424*6.82776*6.82307
05/08/2012 07:45:00*6.82424*6.82677*6.82749*6.82276
05/08/2012 07:50:00*6.82677*6.82604*6.82748*6.82511
05/08/2012 07:55:00*6.82604*6.82098*6.82607*6.81939
05/08/2012 08:00:00*6.82098*6.8206*6.82208*6.81932
05/08/2012 08:05:00*6.8206*6.82352*6.82371*6.81906
05/08/2012 08:10:00*6.82352*6.82251*6.82551*6.82126
05/08/2012 08:15:00*6.82251*6.8232*6.82535*6.82233
05/08/2012 08:20:00*6.8232*6.82768*6.82799*6.82194
05/08/2012 08:25:00*6.82768*6.83722*6.83754*6.82768
05/08/2012 08:30:00*6.83722*6.84059*6.84302*6.8352
05/08/2012 08:35:00*6.84059*6.84531*6.84564*6.83869
05/08/2012 08:40:00*6.84531*6.83822*6.84531*6.83732
05/08/2012 08:45:00*6.83822*6.84133*6.84273*6.83822
05/08/2012 08:50:00*6.84133*6.83742*6.84208*6.8354
05/08/2012 08:55:00*6.83742*6.83485*6.8379*6.83199
05/08/2012 09:00:00*6.83485*6.83608*6.8374*6.8345
05/08/2012 09:05:00*6.83608*6.843*6.8433*6.83608
05/08/2012 09:10:00*6.843*6.8375*6.8435*6.83737
05/08/2012 09:15:00*6.8375*6.83728*6.83799*6.8355
05/08/2012 09:20:00*6.83728*6.83612*6.83744*6.83518
05/08/2012 09:25:00*6.83612*6.84014*6.84141*6.83612
05/08/2012 09:30:00*6.84014*6.8442*6.8456*6.84014
05/08/2012 09:35:00*6.8442*6.8394*6.84456*6.8387
05/08/2012 09:40:00*6.8394*6.84621*6.84648*6.8393
05/08/2012 09:45:00*6.84621*6.8493*6.8506*6.84434
05/08/2012 09:50:00*6.8493*6.8485*6.8503*6.8467
05/08/2012 09:55:00*6.8485*6.8523*6.8533*6.84719
05/08/2012 10:00:00*6.8523*6.85423*6.856*6.8523
05/08/2012 10:05:00*6.85423*6.85672*6.86002*6.85341
05/08/2012 10:10:00*6.85672*6.85952*6.86459*6.85643
05/08/2012 10:15:00*6.85952*6.86065*6.86303*6.85874
05/08/2012 10:20:00*6.86065*6.85347*6.86264*6.85267
05/08/2012 10:25:00*6.85347*6.858*6.8582*6.85217
05/08/2012 10:30:00*6.858*6.86048*6.86095*6.8565
05/08/2012 10:35:00*6.86048*6.8643*6.8645*6.85962
05/08/2012 10:40:00*6.8643*6.8674*6.86915*6.8643
05/08/2012 10:45:00*6.8674*6.8618*6.8675*6.86025
05/08/2012 10:50:00*6.8618*6.8678*6.8679*6.8618
05/08/2012 10:55:00*6.8678*6.8624*6.86798*6.86156
05/08/2012 11:00:00*6.8624*6.85976*6.86334*6.85807
05/08/2012 11:05:00*6.85976*6.86503*6.86557*6.85976
05/08/2012 11:10:00*6.86503*6.86536*6.86768*6.86428
05/08/2012 11:15:00*6.86536*6.87125*6.87367*6.86527
05/08/2012 11:20:00*6.87125*6.87421*6.87521*6.86802
05/08/2012 11:25:00*6.87421*6.87211*6.87421*6.86993
05/08/2012 11:30:00*6.87211*6.86911*6.87307*6.86848
05/08/2012 11:35:00*6.86911*6.86794*6.87063*6.86763
05/08/2012 11:40:00*6.86794*6.85832*6.86794*6.85823
05/08/2012 11:45:00*6.85832*6.8591*6.86007*6.84868
05/08/2012 11:50:00*6.8591*6.85134*6.8603*6.85115
05/08/2012 11:55:00*6.85134*6.85*6.85198*6.8472
05/08/2012 12:00:00*6.85*6.85237*6.85384*6.84994
05/08/2012 12:05:00*6.85237*6.85482*6.85535*6.8467
05/08/2012 12:10:00*6.85482*6.85482*6.85535*6.85275
05/08/2012 12:15:00*6.85482*6.85349*6.85519*6.8527
05/08/2012 12:20:00*6.85349*6.85074*6.85376*6.85044
05/08/2012 12:25:00*6.85074*6.85437*6.85437*6.85046
05/08/2012 12:30:00*6.85437*6.85673*6.85673*6.85384
05/08/2012 12:35:00*6.85673*6.85862*6.8587*6.85622
05/08/2012 12:40:00*6.85862*6.85863*6.85892*6.8569
05/08/2012 12:45:00*6.85863*6.85855*6.85871*6.85766
05/08/2012 12:50:00*6.85855*6.85863*6.85973*6.85779
05/08/2012 12:55:00*6.85863*6.8586*6.85867*6.85731
05/08/2012 13:00:00*6.8586*6.85866*6.85874*6.85794
05/08/2012 13:05:00*6.85866*6.85861*6.85875*6.85715
05/08/2012 13:10:00*6.85861*6.8558*6.85875*6.85501
05/08/2012 13:15:00*6.8558*6.85376*6.85657*6.85164
05/08/2012 13:20:00*6.85376*6.85291*6.85376*6.85041
05/08/2012 13:25:00*6.85291*6.85219*6.85486*6.85078
05/08/2012 13:30:00*6.85219*6.84711*6.8527*6.84654
05/08/2012 13:35:00*6.84711*6.84865*6.84879*6.84597
05/08/2012 13:40:00*6.84865*6.84698*6.84865*6.8449
05/08/2012 13:45:00*6.84698*6.84611*6.84827*6.84567
05/08/2012 13:50:00*6.84611*6.83913*6.84611*6.83471
05/08/2012 13:55:00*6.83913*6.84395*6.84456*6.83913
05/08/2012 14:00:00*6.84395*6.842*6.8451*6.84173
05/08/2012 14:05:00*6.842*6.84334*6.844*6.84064
05/08/2012 14:10:00*6.84334*6.84368*6.8439*6.8427
05/08/2012 14:15:00*6.84368*6.84604*6.84715*6.84341
05/08/2012 14:20:00*6.84604*6.84961*6.8506*6.84604
05/08/2012 14:25:00*6.84961*6.8479*6.84961*6.84775
05/08/2012 14:30:00*6.8479*6.8451*6.84866*6.84496
05/08/2012 14:35:00*6.8451*6.84312*6.84535*6.84228
05/08/2012 14:40:00*6.84312*6.84336*6.84347*6.84221
05/08/2012 14:45:00*6.84336*6.84333*6.84336*6.84139
05/08/2012 14:50:00*6.84333*6.84147*6.84388*6.8414
05/08/2012 14:55:00*6.84147*6.83807*6.84148*6.8374
05/08/2012 15:00:00*6.83807*6.84245*6.84275*6.83674
05/08/2012 15:05:00*6.84245*6.83956*6.84245*6.83956
05/08/2012 15:10:00*6.83956*6.84104*6.84147*6.83889
05/08/2012 15:15:00*6.84104*6.84214*6.843*6.83926
05/08/2012 15:20:00*6.84214*6.84106*6.84376*6.84106
05/08/2012 15:25:00*6.84106*6.84288*6.84347*6.84052
05/08/2012 15:30:00*6.84288*6.84506*6.8457*6.84194
05/08/2012 15:35:00*6.84506*6.84689*6.84689*6.84344
05/08/2012 15:40:00*6.84689*6.8497*6.85116*6.84632
05/08/2012 15:45:00*6.8497*6.84918*6.85118*6.84899
05/08/2012 15:50:00*6.84918*6.85196*6.85223*6.84918
05/08/2012 15:55:00*6.85196*6.85146*6.85239*6.84999
05/08/2012 16:00:00*6.85146*6.85207*6.85261*6.8512
05/08/2012 16:05:00*6.85207*6.85199*6.85289*6.85143
05/08/2012 16:10:00*6.85199*6.85179*6.85279*6.85113
05/08/2012 16:15:00*6.85179*6.85271*6.85326*6.85165
05/08/2012 16:20:00*6.85271*6.8537*6.85413*6.85216
05/08/2012 16:25:00*6.8537*6.85387*6.85443*6.85296
05/08/2012 16:30:00*6.85387*6.85415*6.85421*6.85335
05/08/2012 16:35:00*6.85415*6.85278*6.85471*6.85278
05/08/2012 16:40:00*6.85278*6.85417*6.85556*6.85217
05/08/2012 16:45:00*6.85417*6.854*6.85444*6.8504
05/08/2012 16:50:00*6.854*6.8536*6.85436*6.8515
05/08/2012 16:55:00*6.8536*6.85278*6.85366*6.8524
05/08/2012 17:00:00*6.85278*6.8512*6.85278*6.8498
