05/07/2012 17:05:00*7.796*7.792*7.7964*7.7915
05/07/2012 17:10:00*7.792*7.7935*7.7954*7.7919
05/07/2012 17:15:00*7.7935*7.801*7.801*7.7934
05/07/2012 17:20:00*7.801*7.7988*7.8011*7.7959
05/07/2012 17:25:00*7.7988*7.8011*7.8024*7.7971
05/07/2012 17:30:00*7.8011*7.8038*7.8038*7.8011
05/07/2012 17:35:00*7.8038*7.8049*7.8049*7.8037
05/07/2012 17:40:00*7.8049*7.8067*7.8068*7.8049
05/07/2012 17:45:00*7.8067*7.8055*7.8075*7.8055
05/07/2012 17:50:00*7.8055*7.8048*7.8057*7.8044
05/07/2012 17:55:00*7.8048*7.8049*7.8051*7.8039
05/07/2012 18:00:00*7.8049*7.8041*7.805*7.8039
05/07/2012 18:05:00*7.8041*7.8039*7.8046*7.8038
05/07/2012 18:10:00*7.8039*7.8003*7.8043*7.7978
05/07/2012 18:15:00*7.8003*7.7988*7.803*7.7988
05/07/2012 18:20:00*7.7988*7.7984*7.799*7.7984
05/07/2012 18:25:00*7.7984*7.8026*7.8029*7.7984
05/07/2012 18:30:00*7.8026*7.8028*7.8059*7.8019
05/07/2012 18:35:00*7.8028*7.8007*7.8031*7.7983
05/07/2012 18:40:00*7.8007*7.8032*7.8038*7.8007
05/07/2012 18:45:00*7.8032*7.7983*7.8036*7.7982
05/07/2012 18:50:00*7.7983*7.8018*7.8019*7.7982
05/07/2012 18:55:00*7.8018*7.8018*7.8021*7.7967
05/07/2012 19:00:00*7.8018*7.7967*7.8018*7.7965
05/07/2012 19:05:00*7.7967*7.7975*7.8025*7.7965
05/07/2012 19:10:00*7.7975*7.8063*7.8067*7.7971
05/07/2012 19:15:00*7.8063*7.8043*7.8067*7.8041
05/07/2012 19:20:00*7.8043*7.8053*7.8067*7.8043
05/07/2012 19:25:00*7.8053*7.8046*7.8055*7.8039
05/07/2012 19:30:00*7.8046*7.8045*7.8047*7.8041
05/07/2012 19:35:00*7.8045*7.8037*7.8049*7.802
05/07/2012 19:40:00*7.8037*7.8021*7.8047*7.802
05/07/2012 19:45:00*7.8021*7.8016*7.8022*7.8015
05/07/2012 19:50:00*7.8016*7.7995*7.8018*7.7993
05/07/2012 19:55:00*7.7995*7.8005*7.8007*7.7991
05/07/2012 20:00:00*7.8005*7.8005*7.8006*7.7998
05/07/2012 20:05:00*7.8005*7.8003*7.801*7.7998
05/07/2012 20:10:00*7.8003*7.8012*7.8017*7.7994
05/07/2012 20:15:00*7.8012*7.8006*7.8017*7.7998
05/07/2012 20:20:00*7.8006*7.8006*7.8009*7.7998
05/07/2012 20:25:00*7.8006*7.8026*7.8031*7.8005
05/07/2012 20:30:00*7.8026*7.8029*7.803*7.8023
05/07/2012 20:35:00*7.8029*7.8026*7.8029*7.8023
05/07/2012 20:40:00*7.8026*7.8038*7.8038*7.8025
05/07/2012 20:45:00*7.8038*7.8065*7.8065*7.8035
05/07/2012 20:50:00*7.8065*7.8112*7.8112*7.8056
05/07/2012 20:55:00*7.8112*7.8098*7.8115*7.8093
05/07/2012 21:00:00*7.8098*7.8039*7.8108*7.8026
05/07/2012 21:05:00*7.8039*7.8041*7.8043*7.8036
05/07/2012 21:10:00*7.8041*7.8039*7.8044*7.8032
05/07/2012 21:15:00*7.8039*7.8031*7.804*7.8028
05/07/2012 21:20:00*7.8031*7.7995*7.8034*7.7994
05/07/2012 21:25:00*7.7995*7.7979*7.7995*7.7975
05/07/2012 21:30:00*7.7979*7.8004*7.8004*7.7979
05/07/2012 21:35:00*7.8004*7.8007*7.8066*7.8
05/07/2012 21:40:00*7.8007*7.8013*7.8013*7.798
05/07/2012 21:45:00*7.8013*7.8121*7.8122*7.8007
05/07/2012 21:50:00*7.8121*7.812*7.8123*7.8115
05/07/2012 21:55:00*7.812*7.8121*7.8124*7.8117
05/07/2012 22:00:00*7.8121*7.8117*7.8125*7.8113
05/07/2012 22:05:00*7.8117*7.8116*7.8125*7.8116
05/07/2012 22:10:00*7.8116*7.8133*7.8136*7.8114
05/07/2012 22:15:00*7.8133*7.8135*7.8136*7.8132
05/07/2012 22:20:00*7.8135*7.812*7.8138*7.8117
05/07/2012 22:25:00*7.812*7.8118*7.8124*7.8114
05/07/2012 22:30:00*7.8118*7.8121*7.8123*7.8115
05/07/2012 22:35:00*7.8121*7.811*7.8125*7.8107
05/07/2012 22:40:00*7.811*7.8112*7.8126*7.8106
05/07/2012 22:45:00*7.8112*7.8123*7.8123*7.8112
05/07/2012 22:50:00*7.8123*7.8122*7.8123*7.8114
05/07/2012 22:55:00*7.8122*7.8121*7.8123*7.8116
05/07/2012 23:00:00*7.8121*7.8134*7.8147*7.8116
05/07/2012 23:05:00*7.8134*7.8135*7.8225*7.8124
05/07/2012 23:10:00*7.8135*7.8155*7.8155*7.8129
05/07/2012 23:15:00*7.8155*7.8208*7.8214*7.8143
05/07/2012 23:20:00*7.8208*7.8199*7.8212*7.8198
05/07/2012 23:25:00*7.8199*7.8209*7.8215*7.8197
05/07/2012 23:30:00*7.8209*7.8218*7.8218*7.8187
05/07/2012 23:35:00*7.8218*7.8199*7.8218*7.8193
05/07/2012 23:40:00*7.8199*7.8197*7.8202*7.8193
05/07/2012 23:45:00*7.8197*7.8194*7.8198*7.8193
05/07/2012 23:50:00*7.8194*7.8195*7.8195*7.8191
05/07/2012 23:55:00*7.8195*7.8194*7.8195*7.8191
05/08/2012 00:00:00*7.8194*7.8194*7.8195*7.819
05/08/2012 00:05:00*7.8194*7.8187*7.8195*7.8186
05/08/2012 00:10:00*7.8187*7.8193*7.8195*7.8187
05/08/2012 00:15:00*7.8193*7.8193*7.8194*7.8191
05/08/2012 00:20:00*7.8193*7.8192*7.8197*7.819
05/08/2012 00:25:00*7.8192*7.8187*7.8196*7.8185
05/08/2012 00:30:00*7.8187*7.8192*7.8194*7.8184
05/08/2012 00:35:00*7.8192*7.8152*7.8193*7.8152
05/08/2012 00:40:00*7.8152*7.821*7.8211*7.8128
05/08/2012 00:45:00*7.821*7.8208*7.8211*7.8165
05/08/2012 00:50:00*7.8208*7.8209*7.8211*7.8204
05/08/2012 00:55:00*7.8209*7.8211*7.8213*7.8207
05/08/2012 01:00:00*7.8211*7.821*7.8214*7.821
05/08/2012 01:05:00*7.821*7.8213*7.8213*7.8209
05/08/2012 01:10:00*7.8213*7.8211*7.8215*7.8211
05/08/2012 01:15:00*7.8211*7.8213*7.8214*7.821
05/08/2012 01:20:00*7.8213*7.8212*7.8216*7.821
05/08/2012 01:25:00*7.8212*7.821*7.8214*7.8146
05/08/2012 01:30:00*7.821*7.8172*7.8211*7.8172
05/08/2012 01:35:00*7.8172*7.8117*7.8179*7.8105
05/08/2012 01:40:00*7.8117*7.8114*7.8142*7.8111
05/08/2012 01:45:00*7.8114*7.816*7.8161*7.8108
05/08/2012 01:50:00*7.816*7.8158*7.8173*7.815
05/08/2012 01:55:00*7.8158*7.8134*7.8165*7.8131
05/08/2012 02:00:00*7.8134*7.8135*7.8164*7.8133
05/08/2012 02:05:00*7.8135*7.8099*7.8146*7.8088
05/08/2012 02:10:00*7.8099*7.8032*7.8101*7.8005
05/08/2012 02:15:00*7.8032*7.8097*7.8099*7.8024
05/08/2012 02:20:00*7.8097*7.8162*7.8167*7.8091
05/08/2012 02:25:00*7.8162*7.8177*7.8195*7.8162
05/08/2012 02:30:00*7.8177*7.8177*7.8181*7.816
05/08/2012 02:35:00*7.8177*7.8277*7.8305*7.8174
05/08/2012 02:40:00*7.8277*7.8264*7.8288*7.8238
05/08/2012 02:45:00*7.8264*7.83*7.8306*7.8264
05/08/2012 02:50:00*7.83*7.8281*7.8332*7.8278
05/08/2012 02:55:00*7.8281*7.8254*7.8285*7.8254
05/08/2012 03:00:00*7.8254*7.8201*7.8256*7.82
05/08/2012 03:05:00*7.8201*7.8232*7.8248*7.818
05/08/2012 03:10:00*7.8232*7.8231*7.828*7.8226
05/08/2012 03:15:00*7.8231*7.8244*7.8266*7.8224
05/08/2012 03:20:00*7.8244*7.8339*7.8339*7.8241
05/08/2012 03:25:00*7.8339*7.8308*7.8339*7.8264
05/08/2012 03:30:00*7.8308*7.839*7.8413*7.8306
05/08/2012 03:35:00*7.839*7.8382*7.8446*7.8375
05/08/2012 03:40:00*7.8382*7.8386*7.841*7.833
05/08/2012 03:45:00*7.8386*7.8318*7.8386*7.8315
05/08/2012 03:50:00*7.8318*7.8356*7.8356*7.8303
05/08/2012 03:55:00*7.8356*7.8393*7.8399*7.8356
05/08/2012 04:00:00*7.8393*7.8444*7.8444*7.838
05/08/2012 04:05:00*7.8444*7.843*7.8457*7.8411
05/08/2012 04:10:00*7.843*7.8445*7.8448*7.8399
05/08/2012 04:15:00*7.8445*7.8493*7.8495*7.8442
05/08/2012 04:20:00*7.8493*7.8528*7.8554*7.8481
05/08/2012 04:25:00*7.8528*7.8511*7.8528*7.8489
05/08/2012 04:30:00*7.8511*7.8499*7.8522*7.8499
05/08/2012 04:35:00*7.8499*7.8487*7.8515*7.8482
05/08/2012 04:40:00*7.8487*7.8467*7.8501*7.8462
05/08/2012 04:45:00*7.8467*7.8432*7.8467*7.842
05/08/2012 04:50:00*7.8432*7.8497*7.8515*7.8432
05/08/2012 04:55:00*7.8497*7.8549*7.8566*7.8496
05/08/2012 05:00:00*7.8549*7.855*7.8553*7.853
05/08/2012 05:05:00*7.855*7.8569*7.8574*7.8539
05/08/2012 05:10:00*7.8569*7.8503*7.8574*7.8501
05/08/2012 05:15:00*7.8503*7.8507*7.8545*7.8485
05/08/2012 05:20:00*7.8507*7.8526*7.8532*7.8507
05/08/2012 05:25:00*7.8526*7.8532*7.8532*7.85
05/08/2012 05:30:00*7.8532*7.8541*7.8564*7.8532
05/08/2012 05:35:00*7.8541*7.8567*7.8589*7.8531
05/08/2012 05:40:00*7.8567*7.8625*7.863*7.8567
05/08/2012 05:45:00*7.8625*7.8663*7.8705*7.8625
05/08/2012 05:50:00*7.8663*7.8721*7.8721*7.8663
05/08/2012 05:55:00*7.8721*7.8773*7.8855*7.8718
05/08/2012 06:00:00*7.8773*7.8712*7.8773*7.8705
05/08/2012 06:05:00*7.8712*7.8677*7.8712*7.8636
05/08/2012 06:10:00*7.8677*7.872*7.8728*7.8675
05/08/2012 06:15:00*7.872*7.8699*7.8734*7.8681
05/08/2012 06:20:00*7.8699*7.8689*7.8725*7.8677
05/08/2012 06:25:00*7.8689*7.8679*7.8694*7.8646
05/08/2012 06:30:00*7.8679*7.8621*7.8696*7.8621
05/08/2012 06:35:00*7.8621*7.8621*7.8635*7.8597
05/08/2012 06:40:00*7.8621*7.8636*7.8642*7.8612
05/08/2012 06:45:00*7.8636*7.8667*7.8673*7.8631
05/08/2012 06:50:00*7.8667*7.8663*7.868*7.8654
05/08/2012 06:55:00*7.8663*7.8674*7.8677*7.8647
05/08/2012 07:00:00*7.8674*7.8716*7.8719*7.8666
05/08/2012 07:05:00*7.8716*7.8696*7.872*7.8691
05/08/2012 07:10:00*7.8696*7.8654*7.8706*7.8643
05/08/2012 07:15:00*7.8654*7.865*7.8671*7.8647
05/08/2012 07:20:00*7.865*7.862*7.8651*7.8611
05/08/2012 07:25:00*7.862*7.8632*7.8645*7.862
05/08/2012 07:30:00*7.8632*7.8633*7.8644*7.8626
05/08/2012 07:35:00*7.8633*7.8659*7.8683*7.8625
05/08/2012 07:40:00*7.8659*7.8627*7.8673*7.8624
05/08/2012 07:45:00*7.8627*7.8689*7.8693*7.8616
05/08/2012 07:50:00*7.8689*7.8721*7.8728*7.8686
05/08/2012 07:55:00*7.8721*7.8675*7.8752*7.8675
05/08/2012 08:00:00*7.8675*7.8623*7.8695*7.8612
05/08/2012 08:05:00*7.8623*7.8588*7.8637*7.8575
05/08/2012 08:10:00*7.8588*7.8557*7.8596*7.8551
05/08/2012 08:15:00*7.8557*7.8588*7.8591*7.8555
05/08/2012 08:20:00*7.8588*7.8692*7.8694*7.8579
05/08/2012 08:25:00*7.8692*7.8793*7.8793*7.8684
05/08/2012 08:30:00*7.8793*7.8881*7.8887*7.8768
05/08/2012 08:35:00*7.8881*7.8902*7.8904*7.8836
05/08/2012 08:40:00*7.8902*7.8796*7.8918*7.8793
05/08/2012 08:45:00*7.8796*7.8884*7.8891*7.8796
05/08/2012 08:50:00*7.8884*7.8825*7.8891*7.8814
05/08/2012 08:55:00*7.8825*7.8709*7.8828*7.8705
05/08/2012 09:00:00*7.8709*7.8766*7.8781*7.8699
05/08/2012 09:05:00*7.8766*7.8843*7.8849*7.8763
05/08/2012 09:10:00*7.8843*7.8773*7.8846*7.8773
05/08/2012 09:15:00*7.8773*7.8772*7.8782*7.8711
05/08/2012 09:20:00*7.8772*7.8729*7.8772*7.8721
05/08/2012 09:25:00*7.8729*7.8794*7.881*7.8729
05/08/2012 09:30:00*7.8794*7.88*7.8809*7.8791
05/08/2012 09:35:00*7.88*7.8747*7.8821*7.874
05/08/2012 09:40:00*7.8747*7.8802*7.8829*7.8744
05/08/2012 09:45:00*7.8802*7.8895*7.8922*7.8802
05/08/2012 09:50:00*7.8895*7.8866*7.89*7.8843
05/08/2012 09:55:00*7.8866*7.9007*7.9012*7.8856
05/08/2012 10:00:00*7.9007*7.902*7.9061*7.9003
05/08/2012 10:05:00*7.902*7.9091*7.9147*7.902
05/08/2012 10:10:00*7.9091*7.9136*7.9192*7.9089
05/08/2012 10:15:00*7.9136*7.9129*7.9195*7.9115
05/08/2012 10:20:00*7.9129*7.9022*7.9162*7.9017
05/08/2012 10:25:00*7.9022*7.9104*7.9108*7.9019
05/08/2012 10:30:00*7.9104*7.911*7.913*7.9097
05/08/2012 10:35:00*7.911*7.9223*7.9231*7.9107
05/08/2012 10:40:00*7.9223*7.9342*7.9379*7.9223
05/08/2012 10:45:00*7.9342*7.9134*7.9342*7.9112
05/08/2012 10:50:00*7.9134*7.928*7.928*7.9128
05/08/2012 10:55:00*7.928*7.919*7.9304*7.9172
05/08/2012 11:00:00*7.919*7.9117*7.9206*7.9117
05/08/2012 11:05:00*7.9117*7.9174*7.9181*7.9104
05/08/2012 11:10:00*7.9174*7.929*7.9298*7.9168
05/08/2012 11:15:00*7.929*7.9299*7.9315*7.9266
05/08/2012 11:20:00*7.9299*7.9286*7.9349*7.9284
05/08/2012 11:25:00*7.9286*7.9296*7.9325*7.9265
05/08/2012 11:30:00*7.9296*7.9258*7.9323*7.925
05/08/2012 11:35:00*7.9258*7.9152*7.9265*7.9148
05/08/2012 11:40:00*7.9152*7.9023*7.9174*7.9003
05/08/2012 11:45:00*7.9023*7.9075*7.9084*7.8943
05/08/2012 11:50:00*7.9075*7.9001*7.9102*7.9
05/08/2012 11:55:00*7.9001*7.8958*7.9009*7.8918
05/08/2012 12:00:00*7.8958*7.8963*7.8989*7.8943
05/08/2012 12:05:00*7.8963*7.8986*7.8986*7.8933
05/08/2012 12:10:00*7.8986*7.9036*7.9048*7.8976
05/08/2012 12:15:00*7.9036*7.9011*7.9055*7.901
05/08/2012 12:20:00*7.9011*7.9004*7.9062*7.8986
05/08/2012 12:25:00*7.9004*7.9032*7.9057*7.8983
05/08/2012 12:30:00*7.9032*7.9046*7.9078*7.9008
05/08/2012 12:35:00*7.9046*7.9085*7.9114*7.9038
05/08/2012 12:40:00*7.9085*7.9043*7.9085*7.9022
05/08/2012 12:45:00*7.9043*7.9056*7.9056*7.9039
05/08/2012 12:50:00*7.9056*7.9091*7.9104*7.9042
05/08/2012 12:55:00*7.9091*7.9165*7.9193*7.9087
05/08/2012 13:00:00*7.9165*7.9125*7.9188*7.9125
05/08/2012 13:05:00*7.9125*7.9139*7.917*7.9111
05/08/2012 13:10:00*7.9139*7.9122*7.9158*7.9115
05/08/2012 13:15:00*7.9122*7.9076*7.9131*7.9074
05/08/2012 13:20:00*7.9076*7.9024*7.9087*7.9007
05/08/2012 13:25:00*7.9024*7.8988*7.905*7.8976
05/08/2012 13:30:00*7.8988*7.898*7.9001*7.8956
05/08/2012 13:35:00*7.898*7.8958*7.8981*7.8956
05/08/2012 13:40:00*7.8958*7.8921*7.8976*7.892
05/08/2012 13:45:00*7.8921*7.8922*7.8935*7.892
05/08/2012 13:50:00*7.8922*7.8857*7.8922*7.8831
05/08/2012 13:55:00*7.8857*7.8985*7.8999*7.8856
05/08/2012 14:00:00*7.8985*7.8827*7.9012*7.8814
05/08/2012 14:05:00*7.8827*7.8908*7.8912*7.8823
05/08/2012 14:10:00*7.8908*7.892*7.8938*7.8864
05/08/2012 14:15:00*7.892*7.9031*7.905*7.892
05/08/2012 14:20:00*7.9031*7.9119*7.9122*7.9031
05/08/2012 14:25:00*7.9119*7.9069*7.9119*7.9054
05/08/2012 14:30:00*7.9069*7.9018*7.9076*7.9015
05/08/2012 14:35:00*7.9018*7.9021*7.9042*7.8954
05/08/2012 14:40:00*7.9021*7.8956*7.9051*7.8933
05/08/2012 14:45:00*7.8956*7.8959*7.9023*7.8956
05/08/2012 14:50:00*7.8959*7.8926*7.8966*7.8919
05/08/2012 14:55:00*7.8926*7.8906*7.8926*7.8902
05/08/2012 15:00:00*7.8906*7.8888*7.8911*7.8808
05/08/2012 15:05:00*7.8888*7.8856*7.889*7.8843
05/08/2012 15:10:00*7.8856*7.8872*7.8875*7.8856
05/08/2012 15:15:00*7.8872*7.8882*7.8882*7.8867
05/08/2012 15:20:00*7.8882*7.8836*7.8883*7.8836
05/08/2012 15:25:00*7.8836*7.8821*7.8841*7.8813
05/08/2012 15:30:00*7.8821*7.8831*7.884*7.8783
05/08/2012 15:35:00*7.8831*7.8858*7.8868*7.8782
05/08/2012 15:40:00*7.8858*7.879*7.8868*7.8785
05/08/2012 15:45:00*7.879*7.8799*7.8801*7.8789
05/08/2012 15:50:00*7.8799*7.8867*7.8871*7.8796
05/08/2012 15:55:00*7.8867*7.8867*7.8869*7.8863
05/08/2012 16:00:00*7.8867*7.8875*7.8894*7.8859
05/08/2012 16:05:00*7.8875*7.8873*7.8878*7.8873
05/08/2012 16:10:00*7.8873*7.8879*7.888*7.8867
05/08/2012 16:15:00*7.8879*7.8859*7.8883*7.8858
05/08/2012 16:20:00*7.8859*7.8861*7.8874*7.8858
05/08/2012 16:25:00*7.8861*7.8861*7.8863*7.8859
05/08/2012 16:30:00*7.8861*7.8863*7.8878*7.8859
05/08/2012 16:35:00*7.8863*7.8861*7.8863*7.8859
05/08/2012 16:40:00*7.8861*7.8864*7.8864*7.8854
05/08/2012 16:45:00*7.8864*7.8877*7.8881*7.8851
05/08/2012 16:50:00*7.8877*7.8886*7.8888*7.8867
05/08/2012 16:55:00*7.8886*7.8898*7.8901*7.887
05/08/2012 17:00:00*7.8898*7.886*7.8938*7.8845
