10/04/2016 17:05:00*8.001*8.00912*8.00912*8.001
10/04/2016 17:10:00*8.00912*8.00654*8.00936*8.0059
10/04/2016 17:15:00*8.00654*8.00519*8.00674*8.00519
10/04/2016 17:20:00*8.00519*8.00424*8.00519*8.00382
10/04/2016 17:25:00*8.00424*8.00445*8.0045*8.00424
10/04/2016 17:30:00*8.00445*8.0044*8.00445*8.0044
10/04/2016 17:35:00*8.0044*7.996*8.00553*7.99549
10/04/2016 17:40:00*7.996*7.99636*7.9972*7.9955
10/04/2016 17:45:00*7.99636*7.99404*7.9969*7.99055
10/04/2016 17:50:00*7.99404*7.99551*7.99934*7.99404
10/04/2016 17:55:00*7.99551*8.00625*8.0066*7.99551
10/04/2016 18:00:00*8.00625*8.00746*8.00746*8.00582
10/04/2016 18:05:00*8.00746*8.01026*8.01097*8.00646
10/04/2016 18:10:00*8.01026*8.00818*8.01035*8.00691
10/04/2016 18:15:00*8.00818*8.0095*8.0095*8.0079
10/04/2016 18:20:00*8.0095*8.01054*8.012*8.009
10/04/2016 18:25:00*8.01054*8.01023*8.01054*8.00922
10/04/2016 18:30:00*8.01023*8.00981*8.0105*8.0091
10/04/2016 18:35:00*8.00981*8.00918*8.01059*8.00871
10/04/2016 18:40:00*8.00918*8.00802*8.00942*8.0079
10/04/2016 18:45:00*8.00802*8.00791*8.00838*8.0074
10/04/2016 18:50:00*8.00791*8.0087*8.00871*8.00729
10/04/2016 18:55:00*8.0087*8.0092*8.0095*8.0086
10/04/2016 19:00:00*8.0092*8.0091*8.0092*8.0088
10/04/2016 19:05:00*8.0091*8.01*8.0104*8.0089
10/04/2016 19:10:00*8.01*8.00992*8.0108*8.0092
10/04/2016 19:15:00*8.00992*8.00911*8.0105*8.0091
10/04/2016 19:20:00*8.00911*8.00922*8.0094*8.0084
10/04/2016 19:25:00*8.00922*8.00925*8.0094*8.0078
10/04/2016 19:30:00*8.00925*8.00851*8.00992*8.008
10/04/2016 19:35:00*8.00851*8.00792*8.00851*8.00718
10/04/2016 19:40:00*8.00792*8.00911*8.00911*8.0079
10/04/2016 19:45:00*8.00911*8.00911*8.00956*8.0088
10/04/2016 19:50:00*8.00911*8.00636*8.00911*8.0062
10/04/2016 19:55:00*8.00636*8.0069*8.00783*8.00636
10/04/2016 20:00:00*8.0069*8.00798*8.00852*8.00624
10/04/2016 20:05:00*8.00798*8.01002*8.01002*8.00772
10/04/2016 20:10:00*8.01002*8.0094*8.01034*8.0078
10/04/2016 20:15:00*8.0094*8.00777*8.00947*8.00723
10/04/2016 20:20:00*8.00777*8.00587*8.00879*8.00547
10/04/2016 20:25:00*8.00587*8.00493*8.00621*8.00352
10/04/2016 20:30:00*8.00493*8.00629*8.00721*8.00415
10/04/2016 20:35:00*8.00629*8.00659*8.0066*8.00476
10/04/2016 20:40:00*8.00659*8.00483*8.00751*8.00451
10/04/2016 20:45:00*8.00483*8.00371*8.00521*8.00371
10/04/2016 20:50:00*8.00371*8.0035*8.00436*8.00245
10/04/2016 20:55:00*8.0035*8.00561*8.00561*8.00328
10/04/2016 21:00:00*8.00561*8.00626*8.0065*8.0046
10/04/2016 21:05:00*8.00626*8.00716*8.00736*8.00564
10/04/2016 21:10:00*8.00716*8.00629*8.0074*8.00573
10/04/2016 21:15:00*8.00629*8.00704*8.00742*8.00608
10/04/2016 21:20:00*8.00704*8.00592*8.00755*8.00557
10/04/2016 21:25:00*8.00592*8.0067*8.00671*8.0051
10/04/2016 21:30:00*8.0067*8.00676*8.00713*8.00622
10/04/2016 21:35:00*8.00676*8.0049*8.00694*8.00414
10/04/2016 21:40:00*8.0049*8.00571*8.00571*8.00418
10/04/2016 21:45:00*8.00571*8.00259*8.00571*7.9935
10/04/2016 21:50:00*8.00259*7.99496*8.00312*7.994
10/04/2016 21:55:00*7.99496*7.9885*7.99496*7.98818
10/04/2016 22:00:00*7.9885*7.98554*7.98963*7.9847
10/04/2016 22:05:00*7.98554*7.9875*7.98809*7.98321
10/04/2016 22:10:00*7.9875*7.98431*7.98793*7.98244
10/04/2016 22:15:00*7.98431*7.98281*7.9846*7.9818
10/04/2016 22:20:00*7.98281*7.98079*7.98281*7.9793
10/04/2016 22:25:00*7.98079*7.98066*7.98167*7.97872
10/04/2016 22:30:00*7.98066*7.98486*7.98486*7.98066
10/04/2016 22:35:00*7.98486*7.98331*7.98486*7.9827
10/04/2016 22:40:00*7.98331*7.98194*7.98363*7.98168
10/04/2016 22:45:00*7.98194*7.9847*7.9847*7.98194
10/04/2016 22:50:00*7.9847*7.98442*7.9847*7.9822
10/04/2016 22:55:00*7.98442*7.98859*7.9906*7.98442
10/04/2016 23:00:00*7.98859*7.98646*7.98886*7.9863
10/04/2016 23:05:00*7.98646*7.98632*7.98735*7.98628
10/04/2016 23:10:00*7.98632*7.98731*7.9885*7.98596
10/04/2016 23:15:00*7.98731*7.9876*7.98825*7.98711
10/04/2016 23:20:00*7.9876*7.98859*7.98878*7.98756
10/04/2016 23:25:00*7.98859*7.98765*7.9891*7.9875
10/04/2016 23:30:00*7.98765*7.98901*7.98901*7.98731
10/04/2016 23:35:00*7.98901*7.98852*7.98972*7.9881
10/04/2016 23:40:00*7.98852*7.98718*7.98894*7.98718
10/04/2016 23:45:00*7.98718*7.9854*7.98743*7.98529
10/04/2016 23:50:00*7.9854*7.98506*7.98581*7.98425
10/04/2016 23:55:00*7.98506*7.9803*7.98506*7.98019
10/05/2016 00:00:00*7.9803*7.9805*7.9817*7.98025
10/05/2016 00:05:00*7.9805*7.98006*7.9805*7.97958
10/05/2016 00:10:00*7.98006*7.9796*7.98021*7.9788
10/05/2016 00:15:00*7.9796*7.9791*7.9806*7.97892
10/05/2016 00:20:00*7.9791*7.9799*7.98072*7.9791
10/05/2016 00:25:00*7.9799*7.9804*7.9811*7.97957
10/05/2016 00:30:00*7.9804*7.9792*7.9804*7.9792
10/05/2016 00:35:00*7.9792*7.9787*7.9801*7.9787
10/05/2016 00:40:00*7.9787*7.97862*7.9789*7.97749
10/05/2016 00:45:00*7.97862*7.98216*7.98441*7.97862
10/05/2016 00:50:00*7.98216*7.98314*7.9837*7.98181
10/05/2016 00:55:00*7.98314*7.98399*7.98423*7.98249
10/05/2016 01:00:00*7.98399*7.98421*7.98466*7.98307
10/05/2016 01:05:00*7.98421*7.98488*7.98488*7.98419
10/05/2016 01:10:00*7.98488*7.98578*7.98602*7.9844
10/05/2016 01:15:00*7.98578*7.9848*7.9864*7.9842
10/05/2016 01:20:00*7.9848*7.98641*7.98641*7.9843
10/05/2016 01:25:00*7.98641*7.98562*7.98641*7.98508
10/05/2016 01:30:00*7.98562*7.98621*7.98725*7.985
10/05/2016 01:35:00*7.98621*7.98695*7.98695*7.98593
10/05/2016 01:40:00*7.98695*7.98727*7.98756*7.98627
10/05/2016 01:45:00*7.98727*7.98718*7.988*7.98677
10/05/2016 01:50:00*7.98718*7.98927*7.98927*7.9868
10/05/2016 01:55:00*7.98927*7.99095*7.99173*7.98841
10/05/2016 02:00:00*7.99095*7.99224*7.99733*7.99044
10/05/2016 02:05:00*7.99224*7.9888*7.99451*7.9872
10/05/2016 02:10:00*7.9888*7.99319*7.9946*7.9881
10/05/2016 02:15:00*7.99319*7.9953*7.9959*7.9914
10/05/2016 02:20:00*7.9953*7.9975*7.99962*7.9925
10/05/2016 02:25:00*7.9975*7.99682*8.00072*7.9953
10/05/2016 02:30:00*7.99682*7.9934*7.99983*7.9934
10/05/2016 02:35:00*7.9934*8.00441*8.00441*7.9881
10/05/2016 02:40:00*8.00441*8.00706*8.0079*7.9976
10/05/2016 02:45:00*8.00706*8.0085*8.0123*8.00553
10/05/2016 02:50:00*8.0085*8.00791*8.0114*8.0057
10/05/2016 02:55:00*8.00791*8.01212*8.01546*8.00709
10/05/2016 03:00:00*8.01212*8.00904*8.01271*8.0082
10/05/2016 03:05:00*8.00904*7.9951*8.0102*7.9951
10/05/2016 03:10:00*7.9951*8.00293*8.0033*7.9951
10/05/2016 03:15:00*8.00293*8.00664*8.0088*8.0002
10/05/2016 03:20:00*8.00664*8.0081*8.0089*8.0029
10/05/2016 03:25:00*8.0081*8.00843*8.0091*8.0061
10/05/2016 03:30:00*8.00843*8.0105*8.0128*8.0082
10/05/2016 03:35:00*8.0105*8.01339*8.01408*8.0096
10/05/2016 03:40:00*8.01339*8.0175*8.0175*8.0106
10/05/2016 03:45:00*8.0175*8.01557*8.0194*8.0147
10/05/2016 03:50:00*8.01557*8.01606*8.01838*8.01557
10/05/2016 03:55:00*8.01606*8.01071*8.01635*8.0098
10/05/2016 04:00:00*8.01071*8.0126*8.0131*8.00868
10/05/2016 04:05:00*8.0126*8.0129*8.0131*8.0088
10/05/2016 04:10:00*8.0129*8.0109*8.015*8.00958
10/05/2016 04:15:00*8.0109*8.0106*8.01331*8.0096
10/05/2016 04:20:00*8.0106*8.0144*8.0159*8.0099
10/05/2016 04:25:00*8.0144*8.01483*8.01598*8.01306
10/05/2016 04:30:00*8.01483*8.01498*8.0183*8.0136
10/05/2016 04:35:00*8.01498*8.0152*8.01754*8.0136
10/05/2016 04:40:00*8.0152*8.0153*8.019*8.0143
10/05/2016 04:45:00*8.0153*8.0117*8.0158*8.0117
10/05/2016 04:50:00*8.0117*8.0179*8.0184*8.01063
10/05/2016 04:55:00*8.0179*8.0131*8.01899*8.0111
10/05/2016 05:00:00*8.0131*8.01199*8.0145*8.0105
10/05/2016 05:05:00*8.01199*8.0152*8.0152*8.011
10/05/2016 05:10:00*8.0152*8.0156*8.0164*8.0143
10/05/2016 05:15:00*8.0156*8.0223*8.023*8.0148
10/05/2016 05:20:00*8.0223*8.0237*8.02376*8.0212
10/05/2016 05:25:00*8.0237*8.02137*8.0237*8.01452
10/05/2016 05:30:00*8.02137*8.02145*8.0253*8.0198
10/05/2016 05:35:00*8.02145*8.02475*8.02475*8.0171
10/05/2016 05:40:00*8.02475*8.02689*8.02714*8.0212
10/05/2016 05:45:00*8.02689*8.03608*8.0381*8.02375
10/05/2016 05:50:00*8.03608*8.03796*8.03855*8.0325
10/05/2016 05:55:00*8.03796*8.03481*8.0388*8.0345
10/05/2016 06:00:00*8.03481*8.0362*8.0371*8.03385
10/05/2016 06:05:00*8.0362*8.03358*8.03745*8.03329
10/05/2016 06:10:00*8.03358*8.02662*8.03358*8.02602
10/05/2016 06:15:00*8.02662*8.03256*8.03319*8.02651
10/05/2016 06:20:00*8.03256*8.0217*8.03256*8.0217
10/05/2016 06:25:00*8.0217*8.02146*8.02403*8.01962
10/05/2016 06:30:00*8.02146*8.0258*8.02586*8.0213
10/05/2016 06:35:00*8.0258*8.02371*8.02617*8.0231
10/05/2016 06:40:00*8.02371*8.0254*8.0283*8.0237
10/05/2016 06:45:00*8.0254*8.02811*8.03067*8.02477
10/05/2016 06:50:00*8.02811*8.02825*8.0328*8.0281
10/05/2016 06:55:00*8.02825*8.0264*8.0305*8.0254
10/05/2016 07:00:00*8.0264*8.02639*8.029*8.0247
10/05/2016 07:05:00*8.02639*8.0265*8.02863*8.023
10/05/2016 07:10:00*8.0265*8.0241*8.0272*8.0232
10/05/2016 07:15:00*8.0241*8.0251*8.02866*8.0231
10/05/2016 07:20:00*8.0251*8.0258*8.0282*8.0235
10/05/2016 07:25:00*8.0258*8.0243*8.0282*8.024
10/05/2016 07:30:00*8.0243*8.02169*8.0249*8.0206
10/05/2016 07:35:00*8.02169*8.0215*8.0232*8.0168
10/05/2016 07:40:00*8.0215*8.0185*8.0215*8.0128
10/05/2016 07:45:00*8.0185*8.0218*8.0218*8.0176
10/05/2016 07:50:00*8.0218*8.0236*8.0239*8.0197
10/05/2016 07:55:00*8.0236*8.02*8.0244*8.0192
10/05/2016 08:00:00*8.02*8.01389*8.02097*8.0111
10/05/2016 08:05:00*8.01389*8.0151*8.0165*8.0133
10/05/2016 08:10:00*8.0151*8.0149*8.0178*8.0137
10/05/2016 08:15:00*8.0149*8.0142*8.019*8.01196
10/05/2016 08:20:00*8.0142*8.0143*8.0146*8.0065
10/05/2016 08:25:00*8.0143*8.0083*8.0182*8.008
10/05/2016 08:30:00*8.0083*8.0113*8.0137*8.0074
10/05/2016 08:35:00*8.0113*8.0096*8.0113*8.00661
10/05/2016 08:40:00*8.0096*8.0118*8.0127*8.0049
10/05/2016 08:45:00*8.0118*8.0087*8.0124*8.0073
10/05/2016 08:50:00*8.0087*8.0132*8.0135*8.0078
10/05/2016 08:55:00*8.0132*8.0132*8.015*8.0095
10/05/2016 09:00:00*8.0132*8.0101*8.0134*8.0095
10/05/2016 09:05:00*8.0101*8.0149*8.0152*8.0083
10/05/2016 09:10:00*8.0149*8.0091*8.0155*8.0086
10/05/2016 09:15:00*8.0091*8.0099*8.0104*8.0079
10/05/2016 09:20:00*8.0099*8.0094*8.01152*8.00756
10/05/2016 09:25:00*8.0094*8.0074*8.0117*8.0069
10/05/2016 09:30:00*8.0074*8.0116*8.0123*8.0064
10/05/2016 09:35:00*8.0116*8.0146*8.0146*8.0086
10/05/2016 09:40:00*8.0146*8.0133*8.0166*8.0117
10/05/2016 09:45:00*8.0133*8.0118*8.0152*8.01
10/05/2016 09:50:00*8.0118*8.01434*8.01434*8.0091
10/05/2016 09:55:00*8.01434*8.0181*8.0185*8.0131
10/05/2016 10:00:00*8.0181*8.01423*8.0205*8.0111
10/05/2016 10:05:00*8.01423*8.0275*8.0343*8.01423
10/05/2016 10:10:00*8.0275*8.03062*8.0326*8.0185
10/05/2016 10:15:00*8.03062*8.0297*8.0328*8.0204
10/05/2016 10:20:00*8.0297*8.0344*8.036*8.0271
10/05/2016 10:25:00*8.0344*8.0324*8.0349*8.0318
10/05/2016 10:30:00*8.0324*8.0285*8.0356*8.026
10/05/2016 10:35:00*8.0285*8.02973*8.0383*8.02179
10/05/2016 10:40:00*8.02973*8.0259*8.03*8.0219
10/05/2016 10:45:00*8.0259*8.0367*8.0399*8.02491
10/05/2016 10:50:00*8.0367*8.0305*8.0367*8.0273
10/05/2016 10:55:00*8.0305*8.03122*8.0315*8.0288
10/05/2016 11:00:00*8.03122*8.0299*8.0339*8.0285
10/05/2016 11:05:00*8.0299*8.0328*8.0356*8.0287
10/05/2016 11:10:00*8.0328*8.0272*8.0331*8.0272
10/05/2016 11:15:00*8.0272*8.0256*8.0293*8.0243
10/05/2016 11:20:00*8.0256*8.02449*8.0285*8.0166
10/05/2016 11:25:00*8.02449*8.0269*8.0287*8.0228
10/05/2016 11:30:00*8.0269*8.0279*8.0311*8.025
10/05/2016 11:35:00*8.0279*8.0295*8.03044*8.0251
10/05/2016 11:40:00*8.0295*8.0298*8.0299*8.0277
10/05/2016 11:45:00*8.0298*8.0337*8.0354*8.029
10/05/2016 11:50:00*8.0337*8.0322*8.0367*8.03214
10/05/2016 11:55:00*8.0322*8.0311*8.0325*8.0298
10/05/2016 12:00:00*8.0311*8.0319*8.0334*8.0307
10/05/2016 12:05:00*8.0319*8.0341*8.0346*8.0307
10/05/2016 12:10:00*8.0341*8.0298*8.0341*8.0284
10/05/2016 12:15:00*8.0298*8.0292*8.0302*8.0287
10/05/2016 12:20:00*8.0292*8.0275*8.0293*8.0268
10/05/2016 12:25:00*8.0275*8.028*8.0289*8.0266
10/05/2016 12:30:00*8.028*8.0269*8.03001*8.0265
10/05/2016 12:35:00*8.0269*8.0275*8.028*8.0265
10/05/2016 12:40:00*8.0275*8.026*8.0275*8.0257
10/05/2016 12:45:00*8.026*8.0249*8.0263*8.0243
10/05/2016 12:50:00*8.0249*8.0251*8.026*8.0245
10/05/2016 12:55:00*8.0251*8.0237*8.0252*8.0232
10/05/2016 13:00:00*8.0237*8.0286*8.0293*8.0236
10/05/2016 13:05:00*8.0286*8.0261*8.0288*8.026
10/05/2016 13:10:00*8.0261*8.0275*8.0284*8.0261
10/05/2016 13:15:00*8.0275*8.0293*8.0293*8.026
10/05/2016 13:20:00*8.0293*8.0307*8.03303*8.029
10/05/2016 13:25:00*8.0307*8.0278*8.0308*8.0274
10/05/2016 13:30:00*8.0278*8.028*8.0295*8.02735
10/05/2016 13:35:00*8.028*8.0251*8.028*8.0251
10/05/2016 13:40:00*8.0251*8.0233*8.0262*8.0226
10/05/2016 13:45:00*8.0233*8.0165*8.0234*8.0154
10/05/2016 13:50:00*8.0165*8.0138*8.018*8.0137
10/05/2016 13:55:00*8.0138*8.0134*8.0142*8.0126
10/05/2016 14:00:00*8.0134*8.015*8.01501*8.0127
10/05/2016 14:05:00*8.015*8.0165*8.0169*8.0149
10/05/2016 14:10:00*8.0165*8.0174*8.0174*8.0163
10/05/2016 14:15:00*8.0174*8.0179*8.0183*8.017
10/05/2016 14:20:00*8.0179*8.0176*8.0186*8.017
10/05/2016 14:25:00*8.0176*8.0167*8.0178*8.0166
10/05/2016 14:30:00*8.0167*8.0167*8.0177*8.0145
10/05/2016 14:35:00*8.0167*8.0178*8.0186*8.0167
10/05/2016 14:40:00*8.0178*8.0175*8.0195*8.0171
10/05/2016 14:45:00*8.0175*8.0191*8.0195*8.0175
10/05/2016 14:50:00*8.0191*8.0202*8.0238*8.0178
10/05/2016 14:55:00*8.0202*8.0177*8.0216*8.0177
10/05/2016 15:00:00*8.0177*8.0178*8.0183*8.0151
10/05/2016 15:05:00*8.0178*8.0146*8.0184*8.0143
10/05/2016 15:10:00*8.0146*8.0154*8.0158*8.0143
10/05/2016 15:15:00*8.0154*8.0191*8.0195*8.01504
10/05/2016 15:20:00*8.0191*8.0229*8.0251*8.0179
10/05/2016 15:25:00*8.0229*8.02142*8.0257*8.0212
10/05/2016 15:30:00*8.02142*8.0253*8.0253*8.0212
10/05/2016 15:35:00*8.0253*8.0249*8.0259*8.0238
10/05/2016 15:40:00*8.0249*8.0292*8.0299*8.0249
10/05/2016 15:45:00*8.0292*8.0272*8.02927*8.027
10/05/2016 15:50:00*8.0272*8.028*8.0283*8.0272
10/05/2016 15:55:00*8.028*8.02671*8.0283*8.0265
10/05/2016 16:00:00*8.02671*8.0279*8.0282*8.026
10/05/2016 16:05:00*8.0279*8.02682*8.02805*8.02666
10/05/2016 16:10:00*8.02682*8.02716*8.02739*8.02661
10/05/2016 16:15:00*8.02716*8.02586*8.02718*8.02567
10/05/2016 16:20:00*8.02586*8.02323*8.02586*8.02323
10/05/2016 16:25:00*8.02323*8.02372*8.024*8.02323
10/05/2016 16:30:00*8.02372*8.02091*8.02526*8.02064
10/05/2016 16:35:00*8.02091*8.0212*8.0223*8.02043
10/05/2016 16:40:00*8.0212*8.0211*8.0217*8.021
10/05/2016 16:45:00*8.0211*8.0206*8.0212*8.0206
10/05/2016 16:50:00*8.0206*8.01799*8.0206*8.01605
10/05/2016 16:55:00*8.01799*8.01775*8.01818*8.01704
10/05/2016 17:00:00*8.01775*8.0107*8.0188*8.0064
