07/07/2014 17:05:00*6.832*6.8302*6.832*6.8216
07/07/2014 17:10:00*6.8302*6.8304*6.8304*6.8219
07/07/2014 17:15:00*6.8304*6.8317*6.8317*6.8222
07/07/2014 17:20:00*6.8317*6.8321*6.8321*6.82236
07/07/2014 17:25:00*6.8321*6.83276*6.833*6.82668
07/07/2014 17:30:00*6.83276*6.83275*6.83393*6.82669
07/07/2014 17:35:00*6.83275*6.8322*6.83658*6.8307
07/07/2014 17:40:00*6.8322*6.83128*6.83449*6.82818
07/07/2014 17:45:00*6.83128*6.82794*6.83128*6.8221
07/07/2014 17:50:00*6.82794*6.82661*6.82794*6.822
07/07/2014 17:55:00*6.82661*6.8218*6.82661*6.8218
07/07/2014 18:00:00*6.8218*6.82759*6.83113*6.8218
07/07/2014 18:05:00*6.82759*6.82262*6.82815*6.822
07/07/2014 18:10:00*6.82262*6.8289*6.8293*6.82262
07/07/2014 18:15:00*6.8289*6.8309*6.8318*6.8287
07/07/2014 18:20:00*6.8309*6.8304*6.831*6.8303
07/07/2014 18:25:00*6.8304*6.8304*6.8306*6.8302
07/07/2014 18:30:00*6.8304*6.8306*6.8307*6.8301
07/07/2014 18:35:00*6.8306*6.8311*6.8311*6.8306
07/07/2014 18:40:00*6.8311*6.8309*6.8313*6.8307
07/07/2014 18:45:00*6.8309*6.8306*6.8309*6.8305
07/07/2014 18:50:00*6.8306*6.831*6.8312*6.8305
07/07/2014 18:55:00*6.831*6.8306*6.831*6.8305
07/07/2014 19:00:00*6.8306*6.8306*6.831*6.8306
07/07/2014 19:05:00*6.8306*6.8307*6.8308*6.8303
07/07/2014 19:10:00*6.8307*6.8301*6.8308*6.8301
07/07/2014 19:15:00*6.8301*6.83*6.8305*6.8296
07/07/2014 19:20:00*6.83*6.83006*6.83026*6.83
07/07/2014 19:25:00*6.83006*6.83025*6.83025*6.8299
07/07/2014 19:30:00*6.83025*6.82999*6.83025*6.8298
07/07/2014 19:35:00*6.82999*6.8301*6.8302*6.8299
07/07/2014 19:40:00*6.8301*6.83042*6.8305*6.82995
07/07/2014 19:45:00*6.83042*6.83126*6.83153*6.83038
07/07/2014 19:50:00*6.83126*6.83077*6.83154*6.83077
07/07/2014 19:55:00*6.83077*6.83033*6.83077*6.83015
07/07/2014 20:00:00*6.83033*6.83074*6.83074*6.83033
07/07/2014 20:05:00*6.83074*6.83077*6.83105*6.8301
07/07/2014 20:10:00*6.83077*6.83009*6.83077*6.82971
07/07/2014 20:15:00*6.83009*6.82998*6.83009*6.82928
07/07/2014 20:20:00*6.82998*6.82979*6.82999*6.82961
07/07/2014 20:25:00*6.82979*6.82938*6.82979*6.82938
07/07/2014 20:30:00*6.82938*6.83052*6.83052*6.82927
07/07/2014 20:35:00*6.83052*6.83052*6.83052*6.83052
07/07/2014 20:40:00*6.83052*6.82975*6.83052*6.8277
07/07/2014 20:45:00*6.82975*6.82975*6.82975*6.82975
07/07/2014 20:50:00*6.82975*6.82757*6.82975*6.82726
07/07/2014 20:55:00*6.82757*6.8287*6.8293*6.82757
07/07/2014 21:00:00*6.8287*6.82918*6.8298*6.8287
07/07/2014 21:05:00*6.82918*6.82881*6.82918*6.82881
07/07/2014 21:10:00*6.82881*6.82812*6.8291*6.82793
07/07/2014 21:15:00*6.82812*6.8287*6.8287*6.82812
07/07/2014 21:20:00*6.8287*6.82895*6.82895*6.82851
07/07/2014 21:25:00*6.82895*6.8287*6.82921*6.82836
07/07/2014 21:30:00*6.8287*6.82986*6.83005*6.8284
07/07/2014 21:35:00*6.82986*6.82824*6.82986*6.8278
07/07/2014 21:40:00*6.82824*6.82904*6.82904*6.82824
07/07/2014 21:45:00*6.82904*6.82904*6.82962*6.82904
07/07/2014 21:50:00*6.82904*6.82858*6.82944*6.82858
07/07/2014 21:55:00*6.82858*6.82974*6.8305*6.82858
07/07/2014 22:00:00*6.82974*6.82909*6.83011*6.8288
07/07/2014 22:05:00*6.82909*6.8305*6.83086*6.82909
07/07/2014 22:10:00*6.8305*6.8314*6.8315*6.8302
07/07/2014 22:15:00*6.8314*6.83159*6.83159*6.83126
07/07/2014 22:20:00*6.83159*6.83159*6.83159*6.83159
07/07/2014 22:25:00*6.83159*6.83159*6.83159*6.8313
07/07/2014 22:30:00*6.83159*6.8314*6.8316*6.83134
07/07/2014 22:35:00*6.8314*6.8317*6.8318*6.8314
07/07/2014 22:40:00*6.8317*6.83136*6.8317*6.83136
07/07/2014 22:45:00*6.83136*6.83019*6.8316*6.83019
07/07/2014 22:50:00*6.83019*6.82953*6.83019*6.82953
07/07/2014 22:55:00*6.82953*6.82953*6.8298*6.82953
07/07/2014 23:00:00*6.82953*6.83044*6.83044*6.82953
07/07/2014 23:05:00*6.83044*6.82966*6.83062*6.82966
07/07/2014 23:10:00*6.82966*6.82966*6.83015*6.82966
07/07/2014 23:15:00*6.82966*6.8298*6.8299*6.82966
07/07/2014 23:20:00*6.8298*6.83004*6.8304*6.8298
07/07/2014 23:25:00*6.83004*6.83*6.8302*6.83
07/07/2014 23:30:00*6.83*6.83016*6.83025*6.8296
07/07/2014 23:35:00*6.83016*6.8281*6.83035*6.82754
07/07/2014 23:40:00*6.8281*6.8282*6.8282*6.82806
07/07/2014 23:45:00*6.8282*6.8284*6.8285*6.82806
07/07/2014 23:50:00*6.8284*6.8284*6.8285*6.8282
07/07/2014 23:55:00*6.8284*6.8293*6.8295*6.8284
07/08/2014 00:00:00*6.8293*6.8298*6.8299*6.8293
07/08/2014 00:05:00*6.8298*6.83*6.8301*6.8296
07/08/2014 00:10:00*6.83*6.8315*6.8315*6.83
07/08/2014 00:15:00*6.8315*6.83192*6.832*6.8313
07/08/2014 00:20:00*6.83192*6.8318*6.83192*6.83172
07/08/2014 00:25:00*6.8318*6.83181*6.832*6.8315
07/08/2014 00:30:00*6.83181*6.8312*6.83181*6.83116
07/08/2014 00:35:00*6.8312*6.83141*6.83163*6.831
07/08/2014 00:40:00*6.83141*6.83181*6.8319*6.83141
07/08/2014 00:45:00*6.83181*6.83175*6.83201*6.83175
07/08/2014 00:50:00*6.83175*6.83174*6.8318*6.83156
07/08/2014 00:55:00*6.83174*6.83058*6.8323*6.83058
07/08/2014 01:00:00*6.83058*6.8307*6.8307*6.8304
07/08/2014 01:05:00*6.8307*6.83041*6.8308*6.83041
07/08/2014 01:10:00*6.83041*6.8318*6.832*6.83016
07/08/2014 01:15:00*6.8318*6.83199*6.83203*6.8318
07/08/2014 01:20:00*6.83199*6.8336*6.8336*6.83177
07/08/2014 01:25:00*6.8336*6.8336*6.8336*6.8336
07/08/2014 01:30:00*6.8336*6.833*6.8336*6.83276
07/08/2014 01:35:00*6.833*6.8331*6.8338*6.8329
07/08/2014 01:40:00*6.8331*6.833*6.8333*6.8329
07/08/2014 01:45:00*6.833*6.8318*6.8335*6.8314
07/08/2014 01:50:00*6.8318*6.83156*6.8331*6.8305
07/08/2014 01:55:00*6.83156*6.83102*6.83178*6.83089
07/08/2014 02:00:00*6.83102*6.8312*6.8313*6.83058
07/08/2014 02:05:00*6.8312*6.83217*6.83217*6.83025
07/08/2014 02:10:00*6.83217*6.8313*6.8356*6.8312
07/08/2014 02:15:00*6.8313*6.83351*6.8349*6.8313
07/08/2014 02:20:00*6.83351*6.8315*6.8348*6.8315
07/08/2014 02:25:00*6.8315*6.8344*6.83458*6.8303
07/08/2014 02:30:00*6.8344*6.83407*6.8348*6.8333
07/08/2014 02:35:00*6.83407*6.8336*6.83424*6.83303
07/08/2014 02:40:00*6.8336*6.83443*6.8345*6.83306
07/08/2014 02:45:00*6.83443*6.83344*6.83473*6.8324
07/08/2014 02:50:00*6.83344*6.832*6.8338*6.83135
07/08/2014 02:55:00*6.832*6.8313*6.83247*6.83104
07/08/2014 03:00:00*6.8313*6.83315*6.83342*6.82981
07/08/2014 03:05:00*6.83315*6.8335*6.834*6.8326
07/08/2014 03:10:00*6.8335*6.83241*6.8338*6.8322
07/08/2014 03:15:00*6.83241*6.82992*6.83246*6.8297
07/08/2014 03:20:00*6.82992*6.8315*6.83205*6.82992
07/08/2014 03:25:00*6.8315*6.83188*6.83204*6.83111
07/08/2014 03:30:00*6.83188*6.8341*6.8374*6.83121
07/08/2014 03:35:00*6.8341*6.834*6.8344*6.8328
07/08/2014 03:40:00*6.834*6.8349*6.8355*6.8335
07/08/2014 03:45:00*6.8349*6.835*6.8376*6.8347
07/08/2014 03:50:00*6.835*6.8365*6.837*6.83481
07/08/2014 03:55:00*6.8365*6.8374*6.8379*6.8362
07/08/2014 04:00:00*6.8374*6.8371*6.838*6.8369
07/08/2014 04:05:00*6.8371*6.83705*6.83721*6.83576
07/08/2014 04:10:00*6.83705*6.8383*6.839*6.83681
07/08/2014 04:15:00*6.8383*6.83819*6.8392*6.83819
07/08/2014 04:20:00*6.83819*6.83769*6.83839*6.8372
07/08/2014 04:25:00*6.83769*6.83794*6.839*6.8375
07/08/2014 04:30:00*6.83794*6.83866*6.83886*6.83794
07/08/2014 04:35:00*6.83866*6.83594*6.83866*6.83499
07/08/2014 04:40:00*6.83594*6.83594*6.8369*6.8355
07/08/2014 04:45:00*6.83594*6.8352*6.8364*6.83461
07/08/2014 04:50:00*6.8352*6.834*6.8353*6.8332
07/08/2014 04:55:00*6.834*6.83387*6.8346*6.83343
07/08/2014 05:00:00*6.83387*6.83467*6.8352*6.83374
07/08/2014 05:05:00*6.83467*6.83589*6.83604*6.83443
07/08/2014 05:10:00*6.83589*6.83723*6.8379*6.83572
07/08/2014 05:15:00*6.83723*6.8374*6.8378*6.83668
07/08/2014 05:20:00*6.8374*6.83734*6.8377*6.83594
07/08/2014 05:25:00*6.83734*6.837*6.83734*6.83653
07/08/2014 05:30:00*6.837*6.83627*6.837*6.83616
07/08/2014 05:35:00*6.83627*6.83707*6.8389*6.83627
07/08/2014 05:40:00*6.83707*6.8393*6.8393*6.83707
07/08/2014 05:45:00*6.8393*6.83929*6.84066*6.83927
07/08/2014 05:50:00*6.83929*6.84017*6.84029*6.83905
07/08/2014 05:55:00*6.84017*6.84012*6.8404*6.83981
07/08/2014 06:00:00*6.84012*6.84211*6.84211*6.84012
07/08/2014 06:05:00*6.84211*6.84246*6.84329*6.84179
07/08/2014 06:10:00*6.84246*6.84293*6.84293*6.84229
07/08/2014 06:15:00*6.84293*6.84444*6.84453*6.84293
07/08/2014 06:20:00*6.84444*6.8444*6.84494*6.8438
07/08/2014 06:25:00*6.8444*6.84222*6.8446*6.84219
07/08/2014 06:30:00*6.84222*6.8437*6.8438*6.84219
07/08/2014 06:35:00*6.8437*6.8443*6.84446*6.84269
07/08/2014 06:40:00*6.8443*6.8431*6.8445*6.84297
07/08/2014 06:45:00*6.8431*6.8428*6.8439*6.84228
07/08/2014 06:50:00*6.8428*6.8409*6.8428*6.8405
07/08/2014 06:55:00*6.8409*6.8389*6.8427*6.83882
07/08/2014 07:00:00*6.8389*6.83849*6.83928*6.83805
07/08/2014 07:05:00*6.83849*6.83662*6.83849*6.83662
07/08/2014 07:10:00*6.83662*6.8366*6.8375*6.8352
07/08/2014 07:15:00*6.8366*6.8361*6.8371*6.83544
07/08/2014 07:20:00*6.8361*6.83485*6.83692*6.83427
07/08/2014 07:25:00*6.83485*6.8359*6.83819*6.8347
07/08/2014 07:30:00*6.8359*6.8355*6.8363*6.8352
07/08/2014 07:35:00*6.8355*6.83641*6.83641*6.8349
07/08/2014 07:40:00*6.83641*6.83687*6.83738*6.83609
07/08/2014 07:45:00*6.83687*6.83834*6.8386*6.8368
07/08/2014 07:50:00*6.83834*6.84088*6.84265*6.83834
07/08/2014 07:55:00*6.84088*6.84117*6.84149*6.84073
07/08/2014 08:00:00*6.84117*6.84048*6.84173*6.84048
07/08/2014 08:05:00*6.84048*6.84147*6.84172*6.8404
07/08/2014 08:10:00*6.84147*6.84154*6.84279*6.84147
07/08/2014 08:15:00*6.84154*6.84171*6.84171*6.84038
07/08/2014 08:20:00*6.84171*6.84205*6.84254*6.84099
07/08/2014 08:25:00*6.84205*6.83966*6.84221*6.83966
07/08/2014 08:30:00*6.83966*6.83888*6.83972*6.8375
07/08/2014 08:35:00*6.83888*6.8376*6.84054*6.83716
07/08/2014 08:40:00*6.8376*6.83616*6.838*6.8357
07/08/2014 08:45:00*6.83616*6.83329*6.83695*6.83327
07/08/2014 08:50:00*6.83329*6.8324*6.834*6.832
07/08/2014 08:55:00*6.8324*6.83094*6.83265*6.82991
07/08/2014 09:00:00*6.83094*6.83046*6.83136*6.83046
07/08/2014 09:05:00*6.83046*6.83195*6.8324*6.83028
07/08/2014 09:10:00*6.83195*6.83036*6.8327*6.83015
07/08/2014 09:15:00*6.83036*6.82895*6.83186*6.82895
07/08/2014 09:20:00*6.82895*6.8291*6.8297*6.8286
07/08/2014 09:25:00*6.8291*6.827*6.8296*6.8268
07/08/2014 09:30:00*6.827*6.8277*6.8281*6.8269
07/08/2014 09:35:00*6.8277*6.8286*6.829*6.827
07/08/2014 09:40:00*6.8286*6.82544*6.83*6.8254
07/08/2014 09:45:00*6.82544*6.82442*6.8276*6.824
07/08/2014 09:50:00*6.82442*6.82473*6.825*6.8228
07/08/2014 09:55:00*6.82473*6.82136*6.8258*6.82136
07/08/2014 10:00:00*6.82136*6.82269*6.82288*6.81875
07/08/2014 10:05:00*6.82269*6.82755*6.8282*6.82253
07/08/2014 10:10:00*6.82755*6.83014*6.83118*6.82663
07/08/2014 10:15:00*6.83014*6.82972*6.83014*6.828
07/08/2014 10:20:00*6.82972*6.83021*6.8313*6.82944
07/08/2014 10:25:00*6.83021*6.83266*6.8336*6.82986
07/08/2014 10:30:00*6.83266*6.8351*6.8355*6.83245
07/08/2014 10:35:00*6.8351*6.83363*6.8356*6.83223
07/08/2014 10:40:00*6.83363*6.8333*6.8347*6.8331
07/08/2014 10:45:00*6.8333*6.8335*6.8351*6.833
07/08/2014 10:50:00*6.8335*6.8303*6.8339*6.8303
07/08/2014 10:55:00*6.8303*6.8283*6.8303*6.8281
07/08/2014 11:00:00*6.8283*6.8296*6.8302*6.8275
07/08/2014 11:05:00*6.8296*6.8257*6.8302*6.82421
07/08/2014 11:10:00*6.8257*6.8257*6.8264*6.8255
07/08/2014 11:15:00*6.8257*6.8291*6.83*6.82532
07/08/2014 11:20:00*6.8291*6.82902*6.83048*6.82799
07/08/2014 11:25:00*6.82902*6.82912*6.83018*6.82886
07/08/2014 11:30:00*6.82912*6.8304*6.8306*6.82887
07/08/2014 11:35:00*6.8304*6.8283*6.83091*6.8281
07/08/2014 11:40:00*6.8283*6.8297*6.8319*6.8283
07/08/2014 11:45:00*6.8297*6.8288*6.8299*6.8288
07/08/2014 11:50:00*6.8288*6.82967*6.8298*6.8288
07/08/2014 11:55:00*6.82967*6.8309*6.8309*6.82891
07/08/2014 12:00:00*6.8309*6.82904*6.8309*6.82895
07/08/2014 12:05:00*6.82904*6.829*6.82925*6.8284
07/08/2014 12:10:00*6.829*6.8284*6.8293*6.82809
07/08/2014 12:15:00*6.8284*6.82835*6.8289*6.828
07/08/2014 12:20:00*6.82835*6.8288*6.8291*6.82815
07/08/2014 12:25:00*6.8288*6.8301*6.8303*6.8288
07/08/2014 12:30:00*6.8301*6.8308*6.8324*6.8301
07/08/2014 12:35:00*6.8308*6.82745*6.8313*6.82738
07/08/2014 12:40:00*6.82745*6.82801*6.8285*6.82656
07/08/2014 12:45:00*6.82801*6.82805*6.82872*6.82801
07/08/2014 12:50:00*6.82805*6.82992*6.82999*6.82765
07/08/2014 12:55:00*6.82992*6.83019*6.83137*6.82975
07/08/2014 13:00:00*6.83019*6.83124*6.83157*6.83019
07/08/2014 13:05:00*6.83124*6.82871*6.83124*6.82871
07/08/2014 13:10:00*6.82871*6.8288*6.83017*6.8281
07/08/2014 13:15:00*6.8288*6.82891*6.8294*6.8288
07/08/2014 13:20:00*6.82891*6.82857*6.82913*6.82857
07/08/2014 13:25:00*6.82857*6.82833*6.82873*6.82824
07/08/2014 13:30:00*6.82833*6.82795*6.82861*6.82702
07/08/2014 13:35:00*6.82795*6.82904*6.82904*6.82795
07/08/2014 13:40:00*6.82904*6.82859*6.82904*6.82859
07/08/2014 13:45:00*6.82859*6.82763*6.82859*6.82709
07/08/2014 13:50:00*6.82763*6.82902*6.82902*6.82763
07/08/2014 13:55:00*6.82902*6.82843*6.82903*6.82843
07/08/2014 14:00:00*6.82843*6.82809*6.82851*6.82809
07/08/2014 14:05:00*6.82809*6.8282*6.8287*6.82735
07/08/2014 14:10:00*6.8282*6.82877*6.8288*6.82746
07/08/2014 14:15:00*6.82877*6.82924*6.82942*6.82877
07/08/2014 14:20:00*6.82924*6.82907*6.82924*6.82873
07/08/2014 14:25:00*6.82907*6.829*6.82907*6.82798
07/08/2014 14:30:00*6.829*6.8292*6.8292*6.8286
07/08/2014 14:35:00*6.8292*6.83017*6.8303*6.82673
07/08/2014 14:40:00*6.83017*6.8303*6.8306*6.82967
07/08/2014 14:45:00*6.8303*6.8314*6.8326*6.83029
07/08/2014 14:50:00*6.8314*6.8313*6.8316*6.8312
07/08/2014 14:55:00*6.8313*6.8311*6.8314*6.831
07/08/2014 15:00:00*6.8311*6.8333*6.8334*6.8309
07/08/2014 15:05:00*6.8333*6.8323*6.83367*6.83204
07/08/2014 15:10:00*6.8323*6.83183*6.8323*6.83183
07/08/2014 15:15:00*6.83183*6.83163*6.83194*6.83154
07/08/2014 15:20:00*6.83163*6.83235*6.83291*6.83163
07/08/2014 15:25:00*6.83235*6.83231*6.83235*6.83196
07/08/2014 15:30:00*6.83231*6.8343*6.8346*6.83201
07/08/2014 15:35:00*6.8343*6.83161*6.8343*6.83161
07/08/2014 15:40:00*6.83161*6.8331*6.83328*6.83161
07/08/2014 15:45:00*6.8331*6.83229*6.8331*6.83229
07/08/2014 15:50:00*6.83229*6.83289*6.83289*6.83211
07/08/2014 15:55:00*6.83289*6.833*6.83311*6.83261
07/08/2014 16:00:00*6.833*6.83246*6.8331*6.83246
07/08/2014 16:05:00*6.83246*6.83222*6.83246*6.8322
07/08/2014 16:10:00*6.83222*6.8329*6.83294*6.8322
07/08/2014 16:15:00*6.8329*6.8338*6.8338*6.8327
07/08/2014 16:20:00*6.8338*6.8339*6.83419*6.8329
07/08/2014 16:25:00*6.8339*6.8335*6.834*6.8331
07/08/2014 16:30:00*6.8335*6.8341*6.8342*6.8331
07/08/2014 16:35:00*6.8341*6.83235*6.8347*6.83235
07/08/2014 16:40:00*6.83235*6.8339*6.8339*6.83169
07/08/2014 16:45:00*6.8339*6.8336*6.83417*6.83214
07/08/2014 16:50:00*6.8336*6.8358*6.8358*6.83341
07/08/2014 16:55:00*6.8358*6.8338*6.836*6.83318
07/08/2014 17:00:00*6.8338*6.8337*6.83426*6.8333
