01/08/2015 17:05:00*8.024*8.0225*8.024*8.02
01/08/2015 17:10:00*8.0225*8.0264*8.0264*8.0221
01/08/2015 17:15:00*8.0264*8.0258*8.0268*8.0253
01/08/2015 17:20:00*8.0258*8.0263*8.0267*8.0258
01/08/2015 17:25:00*8.0263*8.027*8.0272*8.0262
01/08/2015 17:30:00*8.027*8.0268*8.0273*8.0251
01/08/2015 17:35:00*8.0268*8.0281*8.0288*8.0268
01/08/2015 17:40:00*8.0281*8.027*8.0285*8.0268
01/08/2015 17:45:00*8.027*8.0266*8.0272*8.0258
01/08/2015 17:50:00*8.0266*8.0295*8.0312*8.0261
01/08/2015 17:55:00*8.0295*8.0307*8.0309*8.0291
01/08/2015 18:00:00*8.0307*8.0294*8.031*8.0286
01/08/2015 18:05:00*8.0294*8.0305*8.0308*8.0289
01/08/2015 18:10:00*8.0305*8.0304*8.0316*8.0299
01/08/2015 18:15:00*8.0304*8.0299*8.0308*8.0286
01/08/2015 18:20:00*8.0299*8.0281*8.0304*8.0275
01/08/2015 18:25:00*8.0281*8.0278*8.0296*8.0269
01/08/2015 18:30:00*8.0278*8.0272*8.029*8.0271
01/08/2015 18:35:00*8.0272*8.0275*8.0288*8.0263
01/08/2015 18:40:00*8.0275*8.0289*8.0292*8.0275
01/08/2015 18:45:00*8.0289*8.0288*8.0294*8.0285
01/08/2015 18:50:00*8.0288*8.0275*8.0288*8.0274
01/08/2015 18:55:00*8.0275*8.0312*8.0312*8.0265
01/08/2015 19:00:00*8.0312*8.0291*8.0317*8.0283
01/08/2015 19:05:00*8.0291*8.029*8.0303*8.0283
01/08/2015 19:10:00*8.029*8.0279*8.029*8.0275
01/08/2015 19:15:00*8.0279*8.0282*8.029*8.0276
01/08/2015 19:20:00*8.0282*8.0289*8.0293*8.028
01/08/2015 19:25:00*8.0289*8.0294*8.0297*8.0289
01/08/2015 19:30:00*8.0294*8.0287*8.0297*8.0278
01/08/2015 19:35:00*8.0287*8.0281*8.0298*8.0272
01/08/2015 19:40:00*8.0281*8.0272*8.0285*8.0271
01/08/2015 19:45:00*8.0272*8.0247*8.0273*8.0235
01/08/2015 19:50:00*8.0247*8.0233*8.0261*8.0233
01/08/2015 19:55:00*8.0233*8.0234*8.0243*8.0226
01/08/2015 20:00:00*8.0234*8.0231*8.0237*8.0221
01/08/2015 20:05:00*8.0231*8.0194*8.0234*8.0184
01/08/2015 20:10:00*8.0194*8.018*8.0208*8.01599
01/08/2015 20:15:00*8.018*8.0149*8.0184*8.0144
01/08/2015 20:20:00*8.0149*8.0176*8.02*8.0149
01/08/2015 20:25:00*8.0176*8.0158*8.0182*8.0153
01/08/2015 20:30:00*8.0158*8.0161*8.018*8.0157
01/08/2015 20:35:00*8.0161*8.0153*8.0168*8.0135
01/08/2015 20:40:00*8.0153*8.0165*8.0177*8.014
01/08/2015 20:45:00*8.0165*8.0168*8.0169*8.0149
01/08/2015 20:50:00*8.0168*8.0187*8.0189*8.0162
01/08/2015 20:55:00*8.0187*8.02*8.0202*8.0172
01/08/2015 21:00:00*8.02*8.0207*8.0207*8.0194
01/08/2015 21:05:00*8.0207*8.0201*8.0214*8.0194
01/08/2015 21:10:00*8.0201*8.0195*8.0206*8.0194
01/08/2015 21:15:00*8.0195*8.0195*8.0199*8.0191
01/08/2015 21:20:00*8.0195*8.0168*8.0198*8.0167
01/08/2015 21:25:00*8.0168*8.0165*8.0172*8.0161
01/08/2015 21:30:00*8.0165*8.0187*8.0187*8.0163
01/08/2015 21:35:00*8.0187*8.0209*8.0211*8.0177
01/08/2015 21:40:00*8.0209*8.021*8.0213*8.0203
01/08/2015 21:45:00*8.021*8.019*8.0211*8.0187
01/08/2015 21:50:00*8.019*8.0176*8.0191*8.017
01/08/2015 21:55:00*8.0176*8.0192*8.0192*8.017
01/08/2015 22:00:00*8.0192*8.0189*8.0193*8.0171
01/08/2015 22:05:00*8.0189*8.018*8.0193*8.0176
01/08/2015 22:10:00*8.018*8.0215*8.0217*8.018
01/08/2015 22:15:00*8.0215*8.0226*8.0227*8.0211
01/08/2015 22:20:00*8.0226*8.0224*8.0226*8.0211
01/08/2015 22:25:00*8.0224*8.0209*8.0226*8.0208
01/08/2015 22:30:00*8.0209*8.0212*8.0215*8.0197
01/08/2015 22:35:00*8.0212*8.0198*8.0215*8.0195
01/08/2015 22:40:00*8.0198*8.0218*8.0218*8.0197
01/08/2015 22:45:00*8.0218*8.0228*8.0232*8.0211
01/08/2015 22:50:00*8.0228*8.0215*8.0244*8.0196
01/08/2015 22:55:00*8.0215*8.0208*8.0222*8.0203
01/08/2015 23:00:00*8.0208*8.0231*8.0233*8.0206
01/08/2015 23:05:00*8.0231*8.0183*8.0231*8.0179
01/08/2015 23:10:00*8.0183*8.0172*8.0185*8.0163
01/08/2015 23:15:00*8.0172*8.0139*8.0178*8.0139
01/08/2015 23:20:00*8.0139*8.0137*8.0159*8.0135
01/08/2015 23:25:00*8.0137*8.0142*8.0149*8.0131
01/08/2015 23:30:00*8.0142*8.0137*8.0151*8.0132
01/08/2015 23:35:00*8.0137*8.0123*8.0162*8.0119
01/08/2015 23:40:00*8.0123*8.0141*8.0143*8.0121
01/08/2015 23:45:00*8.0141*8.015*8.0151*8.0136
01/08/2015 23:50:00*8.015*8.0157*8.0165*8.0148
01/08/2015 23:55:00*8.0157*8.0166*8.0166*8.0148
01/09/2015 00:05:00*8.0162*8.0136*8.0163*8.0131
01/09/2015 00:10:00*8.0136*8.0144*8.0154*8.013
01/09/2015 00:15:00*8.0144*8.0138*8.0152*8.0117
01/09/2015 00:20:00*8.0138*8.0127*8.0138*8.0109
01/09/2015 00:25:00*8.0127*8.0135*8.0141*8.0127
01/09/2015 00:30:00*8.0135*8.0168*8.0173*8.0132
01/09/2015 00:35:00*8.0168*8.0179*8.0185*8.0163
01/09/2015 00:40:00*8.0179*8.0165*8.0189*8.0164
01/09/2015 00:45:00*8.0165*8.0169*8.0182*8.0162
01/09/2015 00:50:00*8.0169*8.0189*8.0189*8.0168
01/09/2015 00:55:00*8.0189*8.0194*8.02*8.01
01/09/2015 01:00:00*8.0194*8.0183*8.0194*8.0172
01/09/2015 01:05:00*8.0183*8.0192*8.0196*8.0176
01/09/2015 01:10:00*8.0192*8.0181*8.0192*8.0169
01/09/2015 01:15:00*8.0181*8.0204*8.0205*8.0181
01/09/2015 01:20:00*8.0204*8.0196*8.0209*8.0192
01/09/2015 01:25:00*8.0196*8.0194*8.0196*8.0097
01/09/2015 01:30:00*8.0194*8.0191*8.0197*8.0187
01/09/2015 01:35:00*8.0191*8.0204*8.0204*8.0184
01/09/2015 01:40:00*8.0204*8.0251*8.0251*8.02
01/09/2015 01:45:00*8.0251*8.01802*8.0269*8.01802
01/09/2015 01:50:00*8.01802*8.02119*8.02119*8.01686
01/09/2015 01:55:00*8.02119*8.01864*8.02119*8.01864
01/09/2015 02:00:00*8.01864*8.0242*8.0242*8.01864
01/09/2015 02:05:00*8.0242*8.02598*8.02867*8.02277
01/09/2015 02:10:00*8.02598*8.0271*8.0275*8.0243
01/09/2015 02:15:00*8.0271*8.02561*8.0284*8.02512
01/09/2015 02:20:00*8.02561*8.02603*8.0284*8.02561
01/09/2015 02:25:00*8.02603*8.0267*8.029*8.02603
01/09/2015 02:30:00*8.0267*8.031*8.0328*8.0264
01/09/2015 02:35:00*8.031*8.03194*8.0336*8.03077
01/09/2015 02:40:00*8.03194*8.03709*8.038*8.0315
01/09/2015 02:45:00*8.03709*8.03953*8.04003*8.03709
01/09/2015 02:50:00*8.03953*8.0417*8.04222*8.03825
01/09/2015 02:55:00*8.0417*8.0389*8.0417*8.03703
01/09/2015 03:00:00*8.0389*8.0351*8.04355*8.0351
01/09/2015 03:05:00*8.0351*8.0364*8.03976*8.03469
01/09/2015 03:10:00*8.0364*8.03396*8.0379*8.0309
01/09/2015 03:15:00*8.03396*8.02558*8.03461*8.0235
01/09/2015 03:20:00*8.02558*8.02752*8.03121*8.02548
01/09/2015 03:25:00*8.02752*8.0204*8.02874*8.0203
01/09/2015 03:30:00*8.0204*8.02183*8.02531*8.0182
01/09/2015 03:35:00*8.02183*8.0358*8.0491*8.0178
01/09/2015 03:40:00*8.0358*8.0506*8.0506*8.0358
01/09/2015 03:45:00*8.0506*8.04125*8.0546*8.0391
01/09/2015 03:50:00*8.04125*8.0406*8.0419*8.0366
01/09/2015 03:55:00*8.0406*8.04645*8.04645*8.03778
01/09/2015 04:00:00*8.04645*8.04952*8.0511*8.03965
01/09/2015 04:05:00*8.04952*8.04958*8.05532*8.04952
01/09/2015 04:10:00*8.04958*8.05243*8.05243*8.0471
01/09/2015 04:15:00*8.05243*8.04686*8.05513*8.04686
01/09/2015 04:20:00*8.04686*8.03527*8.04686*8.0335
01/09/2015 04:25:00*8.03527*8.0257*8.03527*8.0249
01/09/2015 04:30:00*8.0257*8.02702*8.02795*8.0243
01/09/2015 04:35:00*8.02702*8.032*8.03835*8.0264
01/09/2015 04:40:00*8.032*8.0299*8.03267*8.02838
01/09/2015 04:45:00*8.0299*8.03095*8.0325*8.0299
01/09/2015 04:50:00*8.03095*8.0382*8.039*8.03079
01/09/2015 04:55:00*8.0382*8.03426*8.04208*8.0287
01/09/2015 05:00:00*8.03426*8.0316*8.03683*8.0297
01/09/2015 05:05:00*8.0316*8.0279*8.0332*8.026
01/09/2015 05:10:00*8.0279*8.0258*8.0299*8.02472
01/09/2015 05:15:00*8.0258*8.03301*8.03387*8.02532
01/09/2015 05:20:00*8.03301*8.03402*8.03464*8.03191
01/09/2015 05:25:00*8.03402*8.0382*8.03822*8.0328
01/09/2015 05:30:00*8.0382*8.04019*8.04056*8.03729
01/09/2015 05:35:00*8.04019*8.04358*8.04359*8.04019
01/09/2015 05:40:00*8.04358*8.04533*8.0465*8.04358
01/09/2015 05:45:00*8.04533*8.0466*8.0476*8.04438
01/09/2015 05:50:00*8.0466*8.04515*8.04762*8.04515
01/09/2015 05:55:00*8.04515*8.05222*8.05222*8.0447
01/09/2015 06:00:00*8.05222*8.0473*8.0575*8.0449
01/09/2015 06:05:00*8.0473*8.04311*8.0486*8.03984
01/09/2015 06:10:00*8.04311*8.03978*8.04649*8.0387
01/09/2015 06:15:00*8.03978*8.03736*8.0411*8.03655
01/09/2015 06:20:00*8.03736*8.0384*8.04277*8.03736
01/09/2015 06:25:00*8.0384*8.03793*8.0396*8.03604
01/09/2015 06:30:00*8.03793*8.0413*8.04265*8.0375
01/09/2015 06:35:00*8.0413*8.04074*8.04356*8.04032
01/09/2015 06:40:00*8.04074*8.04484*8.04565*8.04074
01/09/2015 06:45:00*8.04484*8.048*8.04942*8.04457
01/09/2015 06:50:00*8.048*8.0451*8.04862*8.04481
01/09/2015 06:55:00*8.0451*8.0469*8.04751*8.0451
01/09/2015 07:00:00*8.0469*8.0486*8.0488*8.0462
01/09/2015 07:05:00*8.0486*8.0456*8.0487*8.04406
01/09/2015 07:10:00*8.0456*8.044*8.0461*8.0437
01/09/2015 07:15:00*8.044*8.0425*8.0462*8.0422
01/09/2015 07:20:00*8.0425*8.0414*8.0429*8.0411
01/09/2015 07:25:00*8.0414*8.0426*8.04281*8.04111
01/09/2015 07:30:00*8.0426*8.04526*8.04615*8.04157
01/09/2015 07:35:00*8.04526*8.0407*8.0464*8.03884
01/09/2015 07:40:00*8.0407*8.0312*8.0408*8.0304
01/09/2015 07:45:00*8.0312*8.0345*8.03665*8.02857
01/09/2015 07:50:00*8.0345*8.0309*8.0371*8.02917
01/09/2015 07:55:00*8.0309*8.0313*8.0325*8.0303
01/09/2015 08:00:00*8.0313*8.0305*8.0319*8.0303
01/09/2015 08:05:00*8.0305*8.02997*8.03239*8.02561
01/09/2015 08:10:00*8.02997*8.0304*8.0326*8.0274
01/09/2015 08:15:00*8.0304*8.03218*8.0327*8.0261
01/09/2015 08:20:00*8.03218*8.0312*8.03274*8.0279
01/09/2015 08:25:00*8.0312*8.02679*8.03194*8.02349
01/09/2015 08:30:00*8.02679*8.0216*8.03242*8.0191
01/09/2015 08:35:00*8.0216*8.0359*8.0569*8.02066
01/09/2015 08:40:00*8.0359*8.04673*8.0473*8.0298
01/09/2015 08:45:00*8.04673*8.0546*8.0546*8.0391
01/09/2015 08:50:00*8.0546*8.04999*8.056*8.04485
01/09/2015 08:55:00*8.04999*8.04987*8.0517*8.04287
01/09/2015 09:00:00*8.04987*8.0497*8.05317*8.04721
01/09/2015 09:05:00*8.0497*8.0583*8.05953*8.0468
01/09/2015 09:10:00*8.0583*8.05607*8.05994*8.05412
01/09/2015 09:15:00*8.05607*8.0531*8.05766*8.05294
01/09/2015 09:20:00*8.0531*8.04823*8.0541*8.0479
01/09/2015 09:25:00*8.04823*8.04932*8.05387*8.04786
01/09/2015 09:30:00*8.04932*8.05509*8.05509*8.047
01/09/2015 09:35:00*8.05509*8.0515*8.0568*8.0515
01/09/2015 09:40:00*8.0515*8.0542*8.0547*8.0509
01/09/2015 09:45:00*8.0542*8.05235*8.0546*8.0501
01/09/2015 09:50:00*8.05235*8.0536*8.0551*8.0491
01/09/2015 09:55:00*8.0536*8.0503*8.05703*8.0485
01/09/2015 10:00:00*8.0503*8.05291*8.0531*8.047
01/09/2015 10:05:00*8.05291*8.0391*8.05414*8.0391
01/09/2015 10:10:00*8.0391*8.03804*8.0437*8.0353
01/09/2015 10:15:00*8.03804*8.0499*8.05201*8.0376
01/09/2015 10:20:00*8.0499*8.0424*8.0502*8.0319
01/09/2015 10:25:00*8.0424*8.042*8.0438*8.0346
01/09/2015 10:30:00*8.042*8.0314*8.0473*8.03085
01/09/2015 10:35:00*8.0314*8.02*8.04175*8.02
01/09/2015 10:40:00*8.02*8.0334*8.0337*8.01962
01/09/2015 10:45:00*8.0334*8.02878*8.0368*8.0249
01/09/2015 10:50:00*8.02878*8.03376*8.03758*8.02823
01/09/2015 10:55:00*8.03376*8.03947*8.0404*8.03031
01/09/2015 11:00:00*8.03947*8.029*8.0407*8.026
01/09/2015 11:05:00*8.029*8.0346*8.0368*8.028
01/09/2015 11:10:00*8.0346*8.03122*8.0353*8.0267
01/09/2015 11:15:00*8.03122*8.0365*8.0366*8.03074
01/09/2015 11:20:00*8.0365*8.04779*8.04779*8.0339
01/09/2015 11:25:00*8.04779*8.04814*8.05059*8.0411
01/09/2015 11:30:00*8.04814*8.05138*8.05355*8.04729
01/09/2015 11:35:00*8.05138*8.0534*8.05607*8.04971
01/09/2015 11:40:00*8.0534*8.04788*8.05419*8.0468
01/09/2015 11:45:00*8.04788*8.04925*8.04925*8.0439
01/09/2015 11:50:00*8.04925*8.05137*8.0534*8.0476
01/09/2015 11:55:00*8.05137*8.05137*8.0545*8.04945
01/09/2015 12:00:00*8.05137*8.0543*8.0545*8.0492
01/09/2015 12:05:00*8.0543*8.05522*8.05591*8.05267
01/09/2015 12:10:00*8.05522*8.05584*8.05893*8.0537
01/09/2015 12:15:00*8.05584*8.05264*8.0559*8.0507
01/09/2015 12:20:00*8.05264*8.05006*8.05515*8.05006
01/09/2015 12:25:00*8.05006*8.0503*8.05218*8.048
01/09/2015 12:30:00*8.0503*8.0524*8.0525*8.04931
01/09/2015 12:35:00*8.0524*8.0544*8.0546*8.0503
01/09/2015 12:40:00*8.0544*8.0564*8.0568*8.0536
01/09/2015 12:45:00*8.0564*8.0552*8.0566*8.0547
01/09/2015 12:50:00*8.0552*8.055*8.0566*8.0541
01/09/2015 12:55:00*8.055*8.0557*8.056*8.0535
01/09/2015 13:00:00*8.0557*8.0565*8.0571*8.05514
01/09/2015 13:05:00*8.0565*8.05427*8.0565*8.051
01/09/2015 13:10:00*8.05427*8.0543*8.05577*8.05203
01/09/2015 13:15:00*8.0543*8.05302*8.0543*8.0527
01/09/2015 13:20:00*8.05302*8.0548*8.0549*8.05225
01/09/2015 13:25:00*8.0548*8.05308*8.05541*8.05191
01/09/2015 13:30:00*8.05308*8.05274*8.0549*8.05274
01/09/2015 13:35:00*8.05274*8.0521*8.0544*8.0516
01/09/2015 13:40:00*8.0521*8.0535*8.05459*8.05132
01/09/2015 13:45:00*8.0535*8.0538*8.05429*8.05233
01/09/2015 13:50:00*8.0538*8.05282*8.05573*8.0525
01/09/2015 13:55:00*8.05282*8.0562*8.0562*8.05238
01/09/2015 14:00:00*8.0562*8.05792*8.05832*8.05474
01/09/2015 14:05:00*8.05792*8.0587*8.06059*8.0527
01/09/2015 14:10:00*8.0587*8.0582*8.05913*8.05764
01/09/2015 14:15:00*8.0582*8.0611*8.06174*8.05386
01/09/2015 14:20:00*8.0611*8.0602*8.0611*8.0588
01/09/2015 14:25:00*8.0602*8.0546*8.0602*8.04761
01/09/2015 14:30:00*8.0546*8.05617*8.0572*8.0523
01/09/2015 14:35:00*8.05617*8.05622*8.0579*8.05542
01/09/2015 14:40:00*8.05622*8.0524*8.057*8.05229
01/09/2015 14:45:00*8.0524*8.0518*8.05596*8.04935
01/09/2015 14:50:00*8.0518*8.0516*8.05266*8.04948
01/09/2015 14:55:00*8.0516*8.0484*8.0518*8.04596
01/09/2015 15:00:00*8.0484*8.05183*8.05183*8.0428
01/09/2015 15:05:00*8.05183*8.0479*8.0532*8.0464
01/09/2015 15:10:00*8.0479*8.0499*8.0512*8.03277
01/09/2015 15:15:00*8.0499*8.04948*8.05*8.04245
01/09/2015 15:20:00*8.04948*8.05*8.05317*8.04948
01/09/2015 15:25:00*8.05*8.0504*8.0504*8.04935
01/09/2015 15:30:00*8.0504*8.0493*8.0505*8.0487
01/09/2015 15:35:00*8.0493*8.0497*8.0501*8.0487
01/09/2015 15:40:00*8.0497*8.04941*8.0502*8.04887
01/09/2015 15:45:00*8.04941*8.0485*8.04941*8.0485
01/09/2015 15:50:00*8.0485*8.0486*8.0488*8.04745
01/09/2015 15:55:00*8.0486*8.0487*8.0492*8.048
01/09/2015 16:00:00*8.0487*8.04893*8.04927*8.048
01/09/2015 16:05:00*8.04893*8.0503*8.0504*8.0486
01/09/2015 16:10:00*8.0503*8.0507*8.0508*8.0496
01/09/2015 16:15:00*8.0507*8.0507*8.0515*8.0505
01/09/2015 16:20:00*8.0507*8.051*8.051*8.0504
01/09/2015 16:25:00*8.051*8.0516*8.05255*8.0505
01/09/2015 16:30:00*8.0516*8.0558*8.0558*8.0512
01/09/2015 16:35:00*8.0558*8.0607*8.06173*8.0558
01/09/2015 16:40:00*8.0607*8.0628*8.0635*8.0596
01/09/2015 16:45:00*8.0628*8.0547*8.0634*8.0519
01/09/2015 16:50:00*8.0547*8.04694*8.0547*8.04069
01/09/2015 16:55:00*8.04694*8.05748*8.0594*8.0417
