03/04/2018 17:05:00*4.6919*4.695*4.6959*4.689
03/04/2018 17:10:00*4.695*4.701*4.7015*4.69446
03/04/2018 17:15:00*4.701*4.7048*4.705*4.7002
03/04/2018 17:20:00*4.7048*4.705*4.7073*4.7011
03/04/2018 17:25:00*4.705*4.7036*4.7063*4.70038
03/04/2018 17:30:00*4.7036*4.7046*4.7048*4.7031
03/04/2018 17:35:00*4.7046*4.7015*4.7048*4.7014
03/04/2018 17:40:00*4.7015*4.7018*4.7028*4.7003
03/04/2018 17:45:00*4.7018*4.7006*4.7027*4.7006
03/04/2018 17:50:00*4.7006*4.6985*4.7013*4.6915
03/04/2018 17:55:00*4.6985*4.7007*4.7022*4.6983
03/04/2018 18:00:00*4.7007*4.6996*4.7016*4.6996
03/04/2018 18:05:00*4.6996*4.69874*4.70113*4.69845
03/04/2018 18:10:00*4.69874*4.6973*4.699*4.69527
03/04/2018 18:15:00*4.6973*4.69801*4.69864*4.69641
03/04/2018 18:20:00*4.69801*4.69188*4.69801*4.69122
03/04/2018 18:25:00*4.69188*4.69031*4.69499*4.68822
03/04/2018 18:30:00*4.69031*4.6882*4.6913*4.6861
03/04/2018 18:35:00*4.6882*4.6916*4.6919*4.6853
03/04/2018 18:40:00*4.6916*4.69069*4.6935*4.688
03/04/2018 18:45:00*4.69069*4.69298*4.69298*4.69031
03/04/2018 18:50:00*4.69298*4.69293*4.69419*4.69214
03/04/2018 18:55:00*4.69293*4.69337*4.69417*4.69232
03/04/2018 19:00:00*4.69337*4.69489*4.69489*4.69197
03/04/2018 19:05:00*4.69489*4.69606*4.69676*4.69392
03/04/2018 19:10:00*4.69606*4.69749*4.69769*4.69558
03/04/2018 19:15:00*4.69749*4.69988*4.69988*4.69653
03/04/2018 19:20:00*4.69988*4.69873*4.70003*4.6973
03/04/2018 19:25:00*4.69873*4.69761*4.69892*4.69605
03/04/2018 19:30:00*4.69761*4.69833*4.69835*4.6971
03/04/2018 19:35:00*4.69833*4.69923*4.70039*4.69817
03/04/2018 19:40:00*4.69923*4.70139*4.7024*4.69923
03/04/2018 19:45:00*4.70139*4.70106*4.70157*4.70057
03/04/2018 19:50:00*4.70106*4.70255*4.70262*4.70103
03/04/2018 19:55:00*4.70255*4.70097*4.70255*4.70097
03/04/2018 20:00:00*4.70097*4.70111*4.70173*4.70035
03/04/2018 20:05:00*4.70111*4.70106*4.70235*4.70068
03/04/2018 20:10:00*4.70106*4.70243*4.70309*4.70103
03/04/2018 20:15:00*4.70243*4.70258*4.7036*4.70124
03/04/2018 20:20:00*4.70258*4.70254*4.70287*4.70203
03/04/2018 20:25:00*4.70254*4.70326*4.70373*4.70234
03/04/2018 20:30:00*4.70326*4.70313*4.70336*4.70291
03/04/2018 20:35:00*4.70313*4.70194*4.7034*4.70194
03/04/2018 20:40:00*4.70194*4.70233*4.70251*4.70193
03/04/2018 20:45:00*4.70233*4.70237*4.70246*4.70176
03/04/2018 20:50:00*4.70237*4.70183*4.7028*4.70177
03/04/2018 20:55:00*4.70183*4.70116*4.70187*4.7005
03/04/2018 21:00:00*4.70116*4.70081*4.7012*4.7004
03/04/2018 21:05:00*4.70081*4.69948*4.70081*4.69909
03/04/2018 21:10:00*4.69948*4.70048*4.70049*4.69903
03/04/2018 21:15:00*4.70048*4.70008*4.70106*4.69998
03/04/2018 21:20:00*4.70008*4.69928*4.70014*4.69874
03/04/2018 21:25:00*4.69928*4.70027*4.70027*4.69924
03/04/2018 21:30:00*4.70027*4.70095*4.701*4.70021
03/04/2018 21:35:00*4.70095*4.701*4.70109*4.70053
03/04/2018 21:40:00*4.701*4.70101*4.7014*4.70091
03/04/2018 21:45:00*4.70101*4.6992*4.70129*4.699
03/04/2018 21:50:00*4.6992*4.69935*4.69943*4.6988
03/04/2018 21:55:00*4.69935*4.70007*4.70073*4.69935
03/04/2018 22:00:00*4.70007*4.69949*4.70021*4.69916
03/04/2018 22:05:00*4.69949*4.69859*4.69951*4.69858
03/04/2018 22:10:00*4.69859*4.69882*4.69898*4.69827
03/04/2018 22:15:00*4.69882*4.6989*4.69893*4.69815
03/04/2018 22:20:00*4.6989*4.70022*4.70041*4.6984
03/04/2018 22:25:00*4.70022*4.70175*4.70175*4.70022
03/04/2018 22:30:00*4.70175*4.70053*4.70186*4.70053
03/04/2018 22:35:00*4.70053*4.70023*4.70053*4.69977
03/04/2018 22:40:00*4.70023*4.70032*4.70109*4.70023
03/04/2018 22:45:00*4.70032*4.70042*4.70059*4.69991
03/04/2018 22:50:00*4.70042*4.70038*4.70047*4.69989
03/04/2018 22:55:00*4.70038*4.70056*4.70056*4.70013
03/04/2018 23:00:00*4.70056*4.70035*4.70056*4.69941
03/04/2018 23:05:00*4.70035*4.69988*4.70059*4.69974
03/04/2018 23:10:00*4.69988*4.69918*4.69988*4.69918
03/04/2018 23:15:00*4.69918*4.69649*4.69918*4.69626
03/04/2018 23:20:00*4.69649*4.69624*4.69693*4.69602
03/04/2018 23:25:00*4.69624*4.6957*4.69654*4.6956
03/04/2018 23:30:00*4.6957*4.6966*4.6966*4.69551
03/04/2018 23:35:00*4.6966*4.69564*4.69777*4.6955
03/04/2018 23:40:00*4.69564*4.69557*4.6959*4.6952
03/04/2018 23:45:00*4.69557*4.69531*4.6958*4.6945
03/04/2018 23:50:00*4.69531*4.69658*4.69658*4.69522
03/04/2018 23:55:00*4.69658*4.69654*4.69658*4.6959
03/05/2018 00:00:00*4.69654*4.69679*4.69702*4.69654
03/05/2018 00:05:00*4.69679*4.69777*4.6978*4.69679
03/05/2018 00:10:00*4.69777*4.695*4.69777*4.6945
03/05/2018 00:15:00*4.695*4.69525*4.69534*4.69471
03/05/2018 00:20:00*4.69525*4.69474*4.69525*4.69462
03/05/2018 00:25:00*4.69474*4.69501*4.6952*4.69474
03/05/2018 00:30:00*4.69501*4.69652*4.69714*4.69433
03/05/2018 00:35:00*4.69652*4.69675*4.69678*4.69567
03/05/2018 00:40:00*4.69675*4.69551*4.6972*4.69444
03/05/2018 00:45:00*4.69551*4.69294*4.69598*4.69139
03/05/2018 00:50:00*4.69294*4.69472*4.69671*4.69291
03/05/2018 00:55:00*4.69472*4.69574*4.69574*4.69446
03/05/2018 01:00:00*4.69574*4.69646*4.69654*4.6955
03/05/2018 01:05:00*4.69646*4.69371*4.69765*4.69302
03/05/2018 01:10:00*4.69371*4.69567*4.69782*4.69359
03/05/2018 01:15:00*4.69567*4.69613*4.69735*4.69521
03/05/2018 01:20:00*4.69613*4.69443*4.69628*4.69317
03/05/2018 01:25:00*4.69443*4.69482*4.69555*4.69442
03/05/2018 01:30:00*4.69482*4.69395*4.69496*4.69278
03/05/2018 01:35:00*4.69395*4.69181*4.69466*4.69181
03/05/2018 01:40:00*4.69181*4.68996*4.69181*4.68946
03/05/2018 01:45:00*4.68996*4.69005*4.69134*4.68834
03/05/2018 01:50:00*4.69005*4.68689*4.69039*4.68689
03/05/2018 01:55:00*4.68689*4.68819*4.68838*4.68643
03/05/2018 02:00:00*4.68819*4.68905*4.69163*4.68815
03/05/2018 02:05:00*4.68905*4.69926*4.69926*4.68602
03/05/2018 02:10:00*4.69926*4.69765*4.69997*4.69733
03/05/2018 02:15:00*4.69765*4.69441*4.69765*4.69342
03/05/2018 02:20:00*4.69441*4.6969*4.69782*4.69341
03/05/2018 02:25:00*4.6969*4.69316*4.6977*4.69316
03/05/2018 02:30:00*4.69316*4.69537*4.69654*4.69262
03/05/2018 02:35:00*4.69537*4.6968*4.6984*4.69507
03/05/2018 02:40:00*4.6968*4.69848*4.69908*4.69657
03/05/2018 02:45:00*4.69848*4.70216*4.70216*4.69822
03/05/2018 02:50:00*4.70216*4.70446*4.70597*4.70092
03/05/2018 02:55:00*4.70446*4.70289*4.70637*4.70159
03/05/2018 03:00:00*4.70289*4.70227*4.70361*4.70091
03/05/2018 03:05:00*4.70227*4.70509*4.70715*4.70172
03/05/2018 03:10:00*4.70509*4.70661*4.70812*4.70444
03/05/2018 03:15:00*4.70661*4.70269*4.70711*4.70187
03/05/2018 03:20:00*4.70269*4.70274*4.70323*4.70023
03/05/2018 03:25:00*4.70274*4.70396*4.70466*4.70052
03/05/2018 03:30:00*4.70396*4.70313*4.70428*4.702
03/05/2018 03:35:00*4.70313*4.7033*4.70446*4.70221
03/05/2018 03:40:00*4.7033*4.70255*4.70496*4.70255
03/05/2018 03:45:00*4.70255*4.7046*4.70482*4.70129
03/05/2018 03:50:00*4.7046*4.70746*4.70815*4.70376
03/05/2018 03:55:00*4.70746*4.71018*4.71018*4.70655
03/05/2018 04:00:00*4.71018*4.70997*4.71301*4.70974
03/05/2018 04:05:00*4.70997*4.71188*4.71283*4.70968
03/05/2018 04:10:00*4.71188*4.71307*4.71362*4.71108
03/05/2018 04:15:00*4.71307*4.70947*4.71308*4.70927
03/05/2018 04:20:00*4.70947*4.70878*4.7106*4.70816
03/05/2018 04:25:00*4.70878*4.71007*4.71063*4.70805
03/05/2018 04:30:00*4.71007*4.70928*4.71034*4.70798
03/05/2018 04:35:00*4.70928*4.70776*4.70981*4.70674
03/05/2018 04:40:00*4.70776*4.70731*4.70878*4.70642
03/05/2018 04:45:00*4.70731*4.70731*4.70877*4.70695
03/05/2018 04:50:00*4.70731*4.70628*4.70827*4.70628
03/05/2018 04:55:00*4.70628*4.70896*4.70898*4.70628
03/05/2018 05:00:00*4.70896*4.70861*4.70929*4.70798
03/05/2018 05:05:00*4.70861*4.70796*4.70946*4.70781
03/05/2018 05:10:00*4.70796*4.70889*4.70902*4.7076
03/05/2018 05:15:00*4.70889*4.70897*4.70897*4.70787
03/05/2018 05:20:00*4.70897*4.70802*4.70904*4.70761
03/05/2018 05:25:00*4.70802*4.70743*4.70815*4.70689
03/05/2018 05:30:00*4.70743*4.70946*4.71024*4.70707
03/05/2018 05:35:00*4.70946*4.71071*4.71119*4.70908
03/05/2018 05:40:00*4.71071*4.70789*4.71076*4.70764
03/05/2018 05:45:00*4.70789*4.70917*4.71103*4.70789
03/05/2018 05:50:00*4.70917*4.7059*4.70927*4.7059
03/05/2018 05:55:00*4.7059*4.70284*4.70695*4.70252
03/05/2018 06:00:00*4.70284*4.70232*4.70299*4.70109
03/05/2018 06:05:00*4.70232*4.70169*4.70232*4.70086
03/05/2018 06:10:00*4.70169*4.70142*4.70251*4.70095
03/05/2018 06:15:00*4.70142*4.70009*4.70239*4.69926
03/05/2018 06:20:00*4.70009*4.69971*4.70009*4.69863
03/05/2018 06:25:00*4.69971*4.69859*4.70045*4.69859
03/05/2018 06:30:00*4.69859*4.69747*4.69901*4.69719
03/05/2018 06:35:00*4.69747*4.69766*4.69797*4.69541
03/05/2018 06:40:00*4.69766*4.69406*4.69766*4.69337
03/05/2018 06:45:00*4.69406*4.69168*4.69429*4.6912
03/05/2018 06:50:00*4.69168*4.69398*4.69412*4.69141
03/05/2018 06:55:00*4.69398*4.6939*4.69522*4.69347
03/05/2018 07:00:00*4.6939*4.6966*4.69682*4.69231
03/05/2018 07:05:00*4.6966*4.69584*4.69702*4.69415
03/05/2018 07:10:00*4.69584*4.69592*4.69666*4.69526
03/05/2018 07:15:00*4.69592*4.69583*4.69717*4.6949
03/05/2018 07:20:00*4.69583*4.69713*4.69726*4.69518
03/05/2018 07:25:00*4.69713*4.69412*4.69768*4.69412
03/05/2018 07:30:00*4.69412*4.69113*4.69499*4.69111
03/05/2018 07:35:00*4.69113*4.69062*4.69164*4.68973
03/05/2018 07:40:00*4.69062*4.69264*4.69362*4.69023
03/05/2018 07:45:00*4.69264*4.69418*4.69442*4.69264
03/05/2018 07:50:00*4.69418*4.69599*4.69638*4.69406
03/05/2018 07:55:00*4.69599*4.69474*4.69674*4.69451
03/05/2018 08:00:00*4.69474*4.69262*4.69537*4.69242
03/05/2018 08:05:00*4.69262*4.69229*4.69293*4.69082
03/05/2018 08:10:00*4.69229*4.69036*4.69305*4.69022
03/05/2018 08:15:00*4.69036*4.6943*4.69443*4.6903
03/05/2018 08:20:00*4.6943*4.69633*4.69633*4.69427
03/05/2018 08:25:00*4.69633*4.69574*4.69639*4.69526
03/05/2018 08:30:00*4.69574*4.69761*4.6984*4.69564
03/05/2018 08:35:00*4.69761*4.6948*4.69761*4.69422
03/05/2018 08:40:00*4.6948*4.69541*4.69627*4.69404
03/05/2018 08:45:00*4.69541*4.69787*4.69869*4.69495
03/05/2018 08:50:00*4.69787*4.69805*4.69937*4.69739
03/05/2018 08:55:00*4.69805*4.69981*4.70025*4.69733
03/05/2018 09:00:00*4.69981*4.70238*4.70261*4.69981
03/05/2018 09:05:00*4.70238*4.70394*4.70403*4.70163
03/05/2018 09:10:00*4.70394*4.70354*4.70436*4.70165
03/05/2018 09:15:00*4.70354*4.70309*4.70427*4.70201
03/05/2018 09:20:00*4.70309*4.70417*4.7047*4.70286
03/05/2018 09:25:00*4.70417*4.70585*4.7069*4.70288
03/05/2018 09:30:00*4.70585*4.70637*4.70801*4.7057
03/05/2018 09:35:00*4.70637*4.70223*4.70661*4.70219
03/05/2018 09:40:00*4.70223*4.70453*4.70456*4.70133
03/05/2018 09:45:00*4.70453*4.70533*4.70536*4.70292
03/05/2018 09:50:00*4.70533*4.7078*4.70792*4.70501
03/05/2018 09:55:00*4.7078*4.70767*4.70852*4.70656
03/05/2018 10:00:00*4.70767*4.70812*4.70929*4.70585
03/05/2018 10:05:00*4.70812*4.70735*4.71027*4.7067
03/05/2018 10:10:00*4.70735*4.70599*4.70775*4.70542
03/05/2018 10:15:00*4.70599*4.70381*4.70599*4.70378
03/05/2018 10:20:00*4.70381*4.70795*4.7081*4.70381
03/05/2018 10:25:00*4.70795*4.70726*4.70929*4.70672
03/05/2018 10:30:00*4.70726*4.70609*4.70759*4.70412
03/05/2018 10:35:00*4.70609*4.70665*4.709*4.70561
03/05/2018 10:40:00*4.70665*4.70257*4.70963*4.70227
03/05/2018 10:45:00*4.70257*4.70609*4.70609*4.70225
03/05/2018 10:50:00*4.70609*4.7072*4.70729*4.70527
03/05/2018 10:55:00*4.7072*4.70665*4.70851*4.70627
03/05/2018 11:00:00*4.70665*4.70947*4.71027*4.70644
03/05/2018 11:05:00*4.70947*4.70633*4.70977*4.70597
03/05/2018 11:10:00*4.70633*4.70587*4.70642*4.7034
03/05/2018 11:15:00*4.70587*4.7063*4.707*4.70512
03/05/2018 11:20:00*4.7063*4.70461*4.70711*4.70337
03/05/2018 11:25:00*4.70461*4.70687*4.70747*4.70407
03/05/2018 11:30:00*4.70687*4.70784*4.70963*4.70606
03/05/2018 11:35:00*4.70784*4.70941*4.71143*4.70738
03/05/2018 11:40:00*4.70941*4.70864*4.71003*4.70776
03/05/2018 11:45:00*4.70864*4.70614*4.70864*4.70514
03/05/2018 11:50:00*4.70614*4.70511*4.70618*4.70241
03/05/2018 11:55:00*4.70511*4.70195*4.70539*4.70052
03/05/2018 12:00:00*4.70195*4.69882*4.70418*4.69879
03/05/2018 12:05:00*4.69882*4.69876*4.70125*4.69845
03/05/2018 12:10:00*4.69876*4.69774*4.69983*4.69677
03/05/2018 12:15:00*4.69774*4.69748*4.69798*4.69579
03/05/2018 12:20:00*4.69748*4.69667*4.69763*4.69544
03/05/2018 12:25:00*4.69667*4.70038*4.70251*4.69651
03/05/2018 12:30:00*4.70038*4.69949*4.70078*4.69909
03/05/2018 12:35:00*4.69949*4.69865*4.70107*4.69851
03/05/2018 12:40:00*4.69865*4.6988*4.69988*4.69832
03/05/2018 12:45:00*4.6988*4.69834*4.69989*4.69834
03/05/2018 12:50:00*4.69834*4.69932*4.70001*4.69819
03/05/2018 12:55:00*4.69932*4.69971*4.70016*4.69866
03/05/2018 13:00:00*4.69971*4.70182*4.70192*4.69901
03/05/2018 13:05:00*4.70182*4.70101*4.70263*4.70088
03/05/2018 13:10:00*4.70101*4.69964*4.70124*4.69939
03/05/2018 13:15:00*4.69964*4.69948*4.7*4.69859
03/05/2018 13:20:00*4.69948*4.69909*4.69949*4.69892
03/05/2018 13:25:00*4.69909*4.69985*4.69985*4.69818
03/05/2018 13:30:00*4.69985*4.69772*4.70025*4.69772
03/05/2018 13:35:00*4.69772*4.69794*4.69803*4.69705
03/05/2018 13:40:00*4.69794*4.69863*4.69874*4.69613
03/05/2018 13:45:00*4.69863*4.69905*4.69927*4.69788
03/05/2018 13:50:00*4.69905*4.69932*4.69961*4.6982
03/05/2018 13:55:00*4.69932*4.69926*4.7002*4.699
03/05/2018 14:00:00*4.69926*4.69845*4.69962*4.69845
03/05/2018 14:05:00*4.69845*4.69784*4.69845*4.69761
03/05/2018 14:10:00*4.69784*4.69985*4.69985*4.69778
03/05/2018 14:15:00*4.69985*4.70035*4.70111*4.69973
03/05/2018 14:20:00*4.70035*4.70036*4.70047*4.69955
03/05/2018 14:25:00*4.70036*4.70038*4.70054*4.69949
03/05/2018 14:30:00*4.70038*4.70098*4.70142*4.70012
03/05/2018 14:35:00*4.70098*4.69983*4.70098*4.6994
03/05/2018 14:40:00*4.69983*4.69895*4.69997*4.69848
03/05/2018 14:45:00*4.69895*4.69695*4.69895*4.69693
03/05/2018 14:50:00*4.69695*4.69633*4.69726*4.69599
03/05/2018 14:55:00*4.69633*4.69649*4.69664*4.69536
03/05/2018 15:00:00*4.69649*4.69527*4.69664*4.69504
03/05/2018 15:05:00*4.69527*4.69596*4.69603*4.69522
03/05/2018 15:10:00*4.69596*4.6957*4.69679*4.69558
03/05/2018 15:15:00*4.6957*4.69646*4.69666*4.69547
03/05/2018 15:20:00*4.69646*4.69434*4.69669*4.69419
03/05/2018 15:25:00*4.69434*4.69547*4.69575*4.69434
03/05/2018 15:30:00*4.69547*4.69456*4.69645*4.69385
03/05/2018 15:35:00*4.69456*4.69485*4.695*4.6942
03/05/2018 15:40:00*4.69485*4.69522*4.6955*4.69454
03/05/2018 15:45:00*4.69522*4.6962*4.6964*4.69522
03/05/2018 15:50:00*4.6962*4.69686*4.697*4.69585
03/05/2018 15:55:00*4.69686*4.69722*4.69733*4.69681
03/05/2018 16:00:00*4.69722*4.69881*4.69903*4.69722
03/05/2018 16:05:00*4.69881*4.69726*4.69881*4.69715
03/05/2018 16:10:00*4.69726*4.69744*4.69772*4.69725
03/05/2018 16:15:00*4.69744*4.69759*4.69948*4.69717
03/05/2018 16:20:00*4.69759*4.69773*4.69803*4.69753
03/05/2018 16:25:00*4.69773*4.69736*4.69773*4.69736
03/05/2018 16:30:00*4.69736*4.69838*4.69931*4.69723
03/05/2018 16:35:00*4.69838*4.69826*4.69904*4.69769
03/05/2018 16:40:00*4.69826*4.6984*4.6984*4.69805
03/05/2018 16:45:00*4.6984*4.69806*4.69918*4.69772
03/05/2018 16:50:00*4.69806*4.69746*4.69818*4.69722
03/05/2018 16:55:00*4.69746*4.69761*4.69797*4.69725
03/05/2018 17:00:00*4.69761*4.697*4.698*4.6968
