04/04/2018 17:05:00*7.821*7.82*7.82205*7.8153
04/04/2018 17:10:00*7.82*7.8214*7.8214*7.82
04/04/2018 17:15:00*7.8214*7.82*7.8214*7.8189
04/04/2018 17:20:00*7.82*7.82158*7.82169*7.82
04/04/2018 17:25:00*7.82158*7.8199*7.82158*7.8195
04/04/2018 17:30:00*7.8199*7.8191*7.8199*7.819
04/04/2018 17:35:00*7.8191*7.8196*7.8207*7.8187
04/04/2018 17:40:00*7.8196*7.8193*7.8206*7.8193
04/04/2018 17:45:00*7.8193*7.81924*7.8193*7.81924
04/04/2018 17:50:00*7.81924*7.8199*7.8199*7.81924
04/04/2018 17:55:00*7.8199*7.8199*7.8202*7.8196
04/04/2018 18:00:00*7.8199*7.8192*7.8199*7.8192
04/04/2018 18:05:00*7.8192*7.8165*7.8196*7.8165
04/04/2018 18:10:00*7.8165*7.81769*7.81801*7.81424
04/04/2018 18:15:00*7.81769*7.81994*7.81994*7.81769
04/04/2018 18:20:00*7.81994*7.82015*7.82048*7.81924
04/04/2018 18:25:00*7.82015*7.82028*7.82052*7.81956
04/04/2018 18:30:00*7.82028*7.81999*7.82028*7.81975
04/04/2018 18:35:00*7.81999*7.82022*7.82087*7.81999
04/04/2018 18:40:00*7.82022*7.81996*7.82022*7.81996
04/04/2018 18:45:00*7.81996*7.81962*7.82023*7.81956
04/04/2018 18:50:00*7.81962*7.81879*7.81962*7.81879
04/04/2018 18:55:00*7.81879*7.8183*7.81879*7.81789
04/04/2018 19:00:00*7.8183*7.81913*7.81931*7.8183
04/04/2018 19:05:00*7.81913*7.81904*7.82075*7.81885
04/04/2018 19:10:00*7.81904*7.8189*7.81927*7.8185
04/04/2018 19:15:00*7.8189*7.81856*7.81941*7.81855
04/04/2018 19:20:00*7.81856*7.81837*7.8187*7.81827
04/04/2018 19:25:00*7.81837*7.81809*7.81837*7.81798
04/04/2018 19:30:00*7.81809*7.81856*7.81921*7.81802
04/04/2018 19:35:00*7.81856*7.81774*7.81856*7.81774
04/04/2018 19:40:00*7.81774*7.81863*7.81863*7.81774
04/04/2018 19:45:00*7.81863*7.81783*7.81866*7.81766
04/04/2018 19:50:00*7.81783*7.81825*7.81825*7.81758
04/04/2018 19:55:00*7.81825*7.81815*7.8185*7.81782
04/04/2018 20:00:00*7.81815*7.81668*7.81816*7.81668
04/04/2018 20:05:00*7.81668*7.81575*7.81738*7.81522
04/04/2018 20:10:00*7.81575*7.81525*7.81622*7.8152
04/04/2018 20:15:00*7.81525*7.81603*7.81603*7.815
04/04/2018 20:20:00*7.81603*7.81588*7.8171*7.81529
04/04/2018 20:25:00*7.81588*7.81549*7.81614*7.81521
04/04/2018 20:30:00*7.81549*7.81637*7.81673*7.81549
04/04/2018 20:35:00*7.81637*7.81644*7.81781*7.81637
04/04/2018 20:40:00*7.81644*7.81748*7.81776*7.81583
04/04/2018 20:45:00*7.81748*7.81603*7.81749*7.81541
04/04/2018 20:50:00*7.81603*7.81677*7.81677*7.81603
04/04/2018 20:55:00*7.81677*7.81746*7.81746*7.81571
04/04/2018 21:00:00*7.81746*7.8174*7.81827*7.81639
04/04/2018 21:05:00*7.8174*7.8169*7.81746*7.81544
04/04/2018 21:10:00*7.8169*7.81777*7.81794*7.81684
04/04/2018 21:15:00*7.81777*7.81781*7.81789*7.81752
04/04/2018 21:20:00*7.81781*7.81793*7.81816*7.8176
04/04/2018 21:25:00*7.81793*7.81828*7.81843*7.81777
04/04/2018 21:30:00*7.81828*7.81907*7.81908*7.81828
04/04/2018 21:35:00*7.81907*7.81935*7.81957*7.81851
04/04/2018 21:40:00*7.81935*7.8203*7.82048*7.81935
04/04/2018 21:45:00*7.8203*7.82005*7.82034*7.81921
04/04/2018 21:50:00*7.82005*7.82067*7.82103*7.82005
04/04/2018 21:55:00*7.82067*7.82076*7.8226*7.82042
04/04/2018 22:00:00*7.82076*7.81991*7.82076*7.8195
04/04/2018 22:05:00*7.81991*7.82103*7.82126*7.81991
04/04/2018 22:10:00*7.82103*7.82013*7.82103*7.81979
04/04/2018 22:15:00*7.82013*7.81878*7.82013*7.81824
04/04/2018 22:20:00*7.81878*7.8197*7.8205*7.81878
04/04/2018 22:25:00*7.8197*7.8199*7.8209*7.8196
04/04/2018 22:30:00*7.8199*7.8203*7.8203*7.8193
04/04/2018 22:35:00*7.8203*7.8197*7.8204*7.81969
04/04/2018 22:40:00*7.8197*7.8205*7.8215*7.8197
04/04/2018 22:45:00*7.8205*7.81894*7.82069*7.8187
04/04/2018 22:50:00*7.81894*7.81857*7.8196*7.81857
04/04/2018 22:55:00*7.81857*7.81825*7.8186*7.8177
04/04/2018 23:00:00*7.81825*7.8172*7.8183*7.817
04/04/2018 23:05:00*7.8172*7.8185*7.8191*7.8172
04/04/2018 23:10:00*7.8185*7.8177*7.8187*7.8175
04/04/2018 23:15:00*7.8177*7.8164*7.8178*7.8164
04/04/2018 23:20:00*7.8164*7.8165*7.8184*7.8164
04/04/2018 23:25:00*7.8165*7.8159*7.8165*7.8154
04/04/2018 23:30:00*7.8159*7.8165*7.8173*7.8159
04/04/2018 23:35:00*7.8165*7.8161*7.8169*7.8161
04/04/2018 23:40:00*7.8161*7.8148*7.8161*7.8145
04/04/2018 23:45:00*7.8148*7.813*7.8148*7.813
04/04/2018 23:50:00*7.813*7.8123*7.8142*7.8119
04/04/2018 23:55:00*7.8123*7.8133*7.8139*7.8123
04/05/2018 00:00:00*7.8133*7.8136*7.8141*7.813
04/05/2018 00:05:00*7.8136*7.8146*7.8147*7.813
04/05/2018 00:10:00*7.8146*7.81501*7.8155*7.8146
04/05/2018 00:15:00*7.81501*7.81532*7.8159*7.81501
04/05/2018 00:20:00*7.81532*7.81583*7.81604*7.81523
04/05/2018 00:25:00*7.81583*7.81624*7.81694*7.81551
04/05/2018 00:30:00*7.81624*7.8178*7.81792*7.81582
04/05/2018 00:35:00*7.8178*7.81608*7.81798*7.81608
04/05/2018 00:40:00*7.81608*7.8171*7.8175*7.81568
04/05/2018 00:45:00*7.8171*7.8186*7.81922*7.8171
04/05/2018 00:50:00*7.8186*7.81853*7.81886*7.81823
04/05/2018 00:55:00*7.81853*7.81871*7.81907*7.81796
04/05/2018 01:00:00*7.81871*7.81771*7.81892*7.81771
04/05/2018 01:05:00*7.81771*7.8179*7.81822*7.81685
04/05/2018 01:10:00*7.8179*7.81762*7.81841*7.81742
04/05/2018 01:15:00*7.81762*7.81746*7.81777*7.81689
04/05/2018 01:20:00*7.81746*7.81886*7.81928*7.81746
04/05/2018 01:25:00*7.81886*7.81765*7.81914*7.81755
04/05/2018 01:30:00*7.81765*7.8175*7.81779*7.8166
04/05/2018 01:35:00*7.8175*7.81813*7.81813*7.8175
04/05/2018 01:40:00*7.81813*7.8198*7.8198*7.81813
04/05/2018 01:45:00*7.8198*7.81984*7.8201*7.8183
04/05/2018 01:50:00*7.81984*7.81971*7.82011*7.81893
04/05/2018 01:55:00*7.81971*7.82315*7.82318*7.81971
04/05/2018 02:00:00*7.82315*7.81672*7.82326*7.81672
04/05/2018 02:05:00*7.81672*7.8232*7.8248*7.81672
04/05/2018 02:10:00*7.8232*7.8237*7.8237*7.81847
04/05/2018 02:15:00*7.8237*7.8182*7.8237*7.81764
04/05/2018 02:20:00*7.8182*7.82156*7.82206*7.81806
04/05/2018 02:25:00*7.82156*7.82287*7.8248*7.82131
04/05/2018 02:30:00*7.82287*7.81193*7.82287*7.80916
04/05/2018 02:35:00*7.81193*7.80677*7.8125*7.80586
04/05/2018 02:40:00*7.80677*7.809*7.8102*7.8051
04/05/2018 02:45:00*7.809*7.8083*7.8109*7.80794
04/05/2018 02:50:00*7.8083*7.80593*7.8087*7.80574
04/05/2018 02:55:00*7.80593*7.81089*7.81115*7.80593
04/05/2018 03:00:00*7.81089*7.80795*7.81155*7.80735
04/05/2018 03:05:00*7.80795*7.80791*7.8143*7.8079
04/05/2018 03:10:00*7.80791*7.80184*7.8088*7.79987
04/05/2018 03:15:00*7.80184*7.80529*7.80682*7.80167
04/05/2018 03:20:00*7.80529*7.80177*7.80675*7.79923
04/05/2018 03:25:00*7.80177*7.80351*7.80675*7.7993
04/05/2018 03:30:00*7.80351*7.8085*7.81164*7.80243
04/05/2018 03:35:00*7.8085*7.8056*7.81056*7.8056
04/05/2018 03:40:00*7.8056*7.80117*7.8056*7.79938
04/05/2018 03:45:00*7.80117*7.8001*7.80295*7.79896
04/05/2018 03:50:00*7.8001*7.80476*7.80548*7.79851
04/05/2018 03:55:00*7.80476*7.8081*7.81002*7.80203
04/05/2018 04:00:00*7.8081*7.81632*7.81828*7.8081
04/05/2018 04:05:00*7.81632*7.8178*7.8184*7.81283
04/05/2018 04:10:00*7.8178*7.81306*7.81848*7.81174
04/05/2018 04:15:00*7.81306*7.8133*7.8166*7.8121
04/05/2018 04:20:00*7.8133*7.80864*7.8139*7.80794
04/05/2018 04:25:00*7.80864*7.80855*7.80876*7.8057
04/05/2018 04:30:00*7.80855*7.8059*7.80953*7.80525
04/05/2018 04:35:00*7.8059*7.80415*7.8074*7.804
04/05/2018 04:40:00*7.80415*7.80558*7.80829*7.80394
04/05/2018 04:45:00*7.80558*7.80089*7.8058*7.80089
04/05/2018 04:50:00*7.80089*7.8008*7.80582*7.80064
04/05/2018 04:55:00*7.8008*7.80007*7.80234*7.7993
04/05/2018 05:00:00*7.80007*7.80433*7.80504*7.80007
04/05/2018 05:05:00*7.80433*7.79935*7.8064*7.799
04/05/2018 05:10:00*7.79935*7.80223*7.80316*7.79872
04/05/2018 05:15:00*7.80223*7.80026*7.80284*7.79968
04/05/2018 05:20:00*7.80026*7.80006*7.8007*7.79959
04/05/2018 05:25:00*7.80006*7.79711*7.80006*7.79437
04/05/2018 05:30:00*7.79711*7.79509*7.79718*7.79414
04/05/2018 05:35:00*7.79509*7.79643*7.79724*7.79201
04/05/2018 05:40:00*7.79643*7.79913*7.80004*7.79606
04/05/2018 05:45:00*7.79913*7.7931*7.79913*7.7931
04/05/2018 05:50:00*7.7931*7.79656*7.79924*7.79079
04/05/2018 05:55:00*7.79656*7.80151*7.80153*7.79626
04/05/2018 06:00:00*7.80151*7.80088*7.80207*7.79987
04/05/2018 06:05:00*7.80088*7.80385*7.80425*7.8005
04/05/2018 06:10:00*7.80385*7.80261*7.80385*7.80219
04/05/2018 06:15:00*7.80261*7.80309*7.80333*7.80176
04/05/2018 06:20:00*7.80309*7.80131*7.8043*7.80131
04/05/2018 06:25:00*7.80131*7.80514*7.80561*7.80081
04/05/2018 06:30:00*7.80514*7.80227*7.80526*7.80089
04/05/2018 06:35:00*7.80227*7.80444*7.8054*7.80124
04/05/2018 06:40:00*7.80444*7.807*7.8082*7.80432
04/05/2018 06:45:00*7.807*7.80022*7.807*7.80022
04/05/2018 06:50:00*7.80022*7.801*7.8015*7.79767
04/05/2018 06:55:00*7.801*7.7989*7.8021*7.7983
04/05/2018 07:00:00*7.7989*7.7984*7.7995*7.79679
04/05/2018 07:05:00*7.7984*7.7956*7.79901*7.7955
04/05/2018 07:10:00*7.7956*7.79861*7.7989*7.7955
04/05/2018 07:15:00*7.79861*7.80377*7.80507*7.79861
04/05/2018 07:20:00*7.80377*7.80614*7.80614*7.80309
04/05/2018 07:25:00*7.80614*7.8113*7.812*7.80614
04/05/2018 07:30:00*7.8113*7.8134*7.8134*7.81063
04/05/2018 07:35:00*7.8134*7.8113*7.81497*7.81039
04/05/2018 07:40:00*7.8113*7.81234*7.813*7.81061
04/05/2018 07:45:00*7.81234*7.8186*7.82114*7.812
04/05/2018 07:50:00*7.8186*7.82004*7.82224*7.8177
04/05/2018 07:55:00*7.82004*7.81775*7.8206*7.817
04/05/2018 08:00:00*7.81775*7.82046*7.82062*7.8175
04/05/2018 08:05:00*7.82046*7.819*7.82107*7.8187
04/05/2018 08:10:00*7.819*7.8199*7.82052*7.819
04/05/2018 08:15:00*7.8199*7.81974*7.823*7.81929
04/05/2018 08:20:00*7.81974*7.8224*7.8226*7.81917
04/05/2018 08:25:00*7.8224*7.83109*7.8319*7.8224
04/05/2018 08:30:00*7.83109*7.83406*7.83452*7.83107
04/05/2018 08:35:00*7.83406*7.83189*7.83902*7.82829
04/05/2018 08:40:00*7.83189*7.82772*7.83208*7.82572
04/05/2018 08:45:00*7.82772*7.82749*7.83039*7.82186
04/05/2018 08:50:00*7.82749*7.82779*7.8293*7.82621
04/05/2018 08:55:00*7.82779*7.83622*7.83694*7.82779
04/05/2018 09:00:00*7.83622*7.8344*7.8378*7.8326
04/05/2018 09:05:00*7.8344*7.8327*7.83638*7.8327
04/05/2018 09:10:00*7.8327*7.826*7.8327*7.826
04/05/2018 09:15:00*7.826*7.82555*7.82782*7.8229
04/05/2018 09:20:00*7.82555*7.8236*7.8259*7.82165
04/05/2018 09:25:00*7.8236*7.82551*7.826*7.82217
04/05/2018 09:30:00*7.82551*7.83139*7.8317*7.82547
04/05/2018 09:35:00*7.83139*7.824*7.83141*7.8223
04/05/2018 09:40:00*7.824*7.8242*7.82656*7.8182
04/05/2018 09:45:00*7.8242*7.8146*7.8242*7.81441
04/05/2018 09:50:00*7.8146*7.8186*7.8189*7.8139
04/05/2018 09:55:00*7.8186*7.8217*7.8217*7.81697
04/05/2018 10:00:00*7.8217*7.8233*7.82435*7.8191
04/05/2018 10:05:00*7.8233*7.82347*7.8254*7.82278
04/05/2018 10:10:00*7.82347*7.82874*7.82908*7.82267
04/05/2018 10:15:00*7.82874*7.8298*7.8317*7.8265
04/05/2018 10:20:00*7.8298*7.8308*7.83216*7.82868
04/05/2018 10:25:00*7.8308*7.83497*7.83822*7.83045
04/05/2018 10:30:00*7.83497*7.83671*7.83796*7.83276
04/05/2018 10:35:00*7.83671*7.8363*7.8394*7.83423
04/05/2018 10:40:00*7.8363*7.8371*7.8384*7.8344
04/05/2018 10:45:00*7.8371*7.8413*7.84394*7.83694
04/05/2018 10:50:00*7.8413*7.8489*7.8492*7.8408
04/05/2018 10:55:00*7.8489*7.8408*7.8512*7.8408
04/05/2018 11:00:00*7.8408*7.83963*7.8465*7.8377
04/05/2018 11:05:00*7.83963*7.83927*7.8414*7.83593
04/05/2018 11:10:00*7.83927*7.83643*7.83975*7.83312
04/05/2018 11:15:00*7.83643*7.83412*7.83643*7.83226
04/05/2018 11:20:00*7.83412*7.83471*7.8375*7.83387
04/05/2018 11:25:00*7.83471*7.83695*7.8378*7.83277
04/05/2018 11:30:00*7.83695*7.83838*7.83923*7.83646
04/05/2018 11:35:00*7.83838*7.84077*7.841*7.83794
04/05/2018 11:40:00*7.84077*7.84176*7.8428*7.84056
04/05/2018 11:45:00*7.84176*7.84683*7.84825*7.84174
04/05/2018 11:50:00*7.84683*7.8418*7.84782*7.8406
04/05/2018 11:55:00*7.8418*7.84071*7.84309*7.84056
04/05/2018 12:00:00*7.84071*7.83993*7.84078*7.8391
04/05/2018 12:05:00*7.83993*7.83485*7.83993*7.8346
04/05/2018 12:10:00*7.83485*7.838*7.8388*7.83474
04/05/2018 12:15:00*7.838*7.83621*7.8385*7.83553
04/05/2018 12:20:00*7.83621*7.8362*7.83789*7.83499
04/05/2018 12:25:00*7.8362*7.8351*7.83723*7.83509
04/05/2018 12:30:00*7.8351*7.83569*7.8364*7.83303
04/05/2018 12:35:00*7.83569*7.83417*7.83569*7.83355
04/05/2018 12:40:00*7.83417*7.83425*7.83439*7.83181
04/05/2018 12:45:00*7.83425*7.83362*7.83425*7.83022
04/05/2018 12:50:00*7.83362*7.8329*7.83362*7.83145
04/05/2018 12:55:00*7.8329*7.83549*7.83581*7.83254
04/05/2018 13:00:00*7.83549*7.83488*7.836*7.83332
04/05/2018 13:05:00*7.83488*7.83521*7.83596*7.83348
04/05/2018 13:10:00*7.83521*7.839*7.839*7.83521
04/05/2018 13:15:00*7.839*7.8405*7.841*7.8385
04/05/2018 13:20:00*7.8405*7.8414*7.8414*7.8388
04/05/2018 13:25:00*7.8414*7.8425*7.8455*7.8404
04/05/2018 13:30:00*7.8425*7.8424*7.8428*7.8407
04/05/2018 13:35:00*7.8424*7.8401*7.8424*7.8399
04/05/2018 13:40:00*7.8401*7.8385*7.8403*7.8379
04/05/2018 13:45:00*7.8385*7.83534*7.839*7.83522
04/05/2018 13:50:00*7.83534*7.83493*7.8355*7.83403
04/05/2018 13:55:00*7.83493*7.8365*7.8366*7.8344
04/05/2018 14:00:00*7.8365*7.83521*7.8374*7.8349
04/05/2018 14:05:00*7.83521*7.83444*7.83626*7.8342
04/05/2018 14:10:00*7.83444*7.83328*7.83482*7.83314
04/05/2018 14:15:00*7.83328*7.83523*7.83556*7.83328
04/05/2018 14:20:00*7.83523*7.83351*7.83552*7.83351
04/05/2018 14:25:00*7.83351*7.83391*7.83411*7.83308
04/05/2018 14:30:00*7.83391*7.83351*7.83391*7.83297
04/05/2018 14:35:00*7.83351*7.83352*7.83409*7.83345
04/05/2018 14:40:00*7.83352*7.8329*7.83352*7.8322
04/05/2018 14:45:00*7.8329*7.83307*7.83356*7.8323
04/05/2018 14:50:00*7.83307*7.83425*7.83491*7.83222
04/05/2018 14:55:00*7.83425*7.8348*7.83667*7.83369
04/05/2018 15:00:00*7.8348*7.8339*7.83514*7.83285
04/05/2018 15:05:00*7.8339*7.83558*7.83558*7.83379
04/05/2018 15:10:00*7.83558*7.83529*7.8359*7.83525
04/05/2018 15:15:00*7.83529*7.83504*7.83558*7.83473
04/05/2018 15:20:00*7.83504*7.8357*7.8357*7.8345
04/05/2018 15:25:00*7.8357*7.8339*7.83586*7.8335
04/05/2018 15:30:00*7.8339*7.8339*7.83567*7.83317
04/05/2018 15:35:00*7.8339*7.8334*7.8359*7.8331
04/05/2018 15:40:00*7.8334*7.83463*7.8353*7.83316
04/05/2018 15:45:00*7.83463*7.8367*7.8371*7.8335
04/05/2018 15:50:00*7.8367*7.837*7.837*7.8363
04/05/2018 15:55:00*7.837*7.83717*7.8377*7.8367
04/05/2018 16:00:00*7.83717*7.8371*7.838*7.83666
04/05/2018 16:05:00*7.8371*7.83776*7.8379*7.8366
04/05/2018 16:10:00*7.83776*7.833*7.8378*7.83243
04/05/2018 16:15:00*7.833*7.8323*7.833*7.8322
04/05/2018 16:20:00*7.8323*7.8337*7.83516*7.83214
04/05/2018 16:25:00*7.8337*7.83244*7.8339*7.832
04/05/2018 16:30:00*7.83244*7.83352*7.83352*7.83244
04/05/2018 16:35:00*7.83352*7.8329*7.8336*7.8323
04/05/2018 16:40:00*7.8329*7.8329*7.8344*7.8324
04/05/2018 16:45:00*7.8329*7.833*7.8338*7.8327
04/05/2018 16:50:00*7.833*7.8314*7.8342*7.83113
04/05/2018 16:55:00*7.8314*7.83001*7.8339*7.82976
04/05/2018 17:00:00*7.83001*7.8295*7.8305*7.8293
