05/01/2016 17:05:00*8.006*8.0131*8.0136*8.0055
05/01/2016 17:10:00*8.0131*8.0107*8.0153*8.0107
05/01/2016 17:15:00*8.0107*8.0107*8.0129*8.0107
05/01/2016 17:20:00*8.0107*8.01135*8.0146*8.0101
05/01/2016 17:25:00*8.01135*8.0146*8.0146*8.00992
05/01/2016 17:30:00*8.0146*8.012*8.0146*8.0098
05/01/2016 17:35:00*8.012*8.0151*8.0151*8.01051
05/01/2016 17:40:00*8.0151*8.0107*8.0151*8.01051
05/01/2016 17:45:00*8.0107*8.0144*8.0144*8.0107
05/01/2016 17:50:00*8.0144*8.00896*8.0144*8.00896
05/01/2016 17:55:00*8.00896*8.0133*8.0136*8.00761
05/01/2016 18:00:00*8.0133*8.0131*8.0146*8.0131
05/01/2016 18:05:00*8.0131*8.0115*8.0146*8.0097
05/01/2016 18:10:00*8.0115*8.00927*8.0143*8.00927
05/01/2016 18:15:00*8.00927*8.0132*8.015*8.0086
05/01/2016 18:20:00*8.0132*8.01777*8.01974*8.00971
05/01/2016 18:25:00*8.01777*8.01915*8.0197*8.01734
05/01/2016 18:30:00*8.01915*8.02011*8.021*8.01904
05/01/2016 18:35:00*8.02011*8.02*8.02052*8.01706
05/01/2016 18:40:00*8.02*8.02164*8.02233*8.0194
05/01/2016 18:45:00*8.02164*8.0247*8.0257*8.02027
05/01/2016 18:50:00*8.0247*8.02146*8.02475*8.0172
05/01/2016 18:55:00*8.02146*8.024*8.0249*8.01969
05/01/2016 19:00:00*8.024*8.02418*8.0271*8.02062
05/01/2016 19:05:00*8.02418*8.02403*8.0255*8.02183
05/01/2016 19:10:00*8.02403*8.02047*8.0247*8.01874
05/01/2016 19:15:00*8.02047*8.02332*8.02562*8.02033
05/01/2016 19:20:00*8.02332*8.01738*8.02334*8.0167
05/01/2016 19:25:00*8.01738*8.0204*8.02107*8.01635
05/01/2016 19:30:00*8.0204*8.02065*8.0209*8.01831
05/01/2016 19:35:00*8.02065*8.023*8.0237*8.01858
05/01/2016 19:40:00*8.023*8.01866*8.023*8.01846
05/01/2016 19:45:00*8.01866*8.0201*8.0213*8.01841
05/01/2016 19:50:00*8.0201*8.0204*8.0216*8.01795
05/01/2016 19:55:00*8.0204*8.01869*8.02122*8.01692
05/01/2016 20:00:00*8.01869*8.0192*8.0205*8.01717
05/01/2016 20:05:00*8.0192*8.02125*8.02458*8.01745
05/01/2016 20:10:00*8.02125*8.0236*8.0281*8.02125
05/01/2016 20:15:00*8.0236*8.0225*8.0236*8.02038
05/01/2016 20:20:00*8.0225*8.0229*8.02321*8.0224
05/01/2016 20:25:00*8.0229*8.0221*8.0242*8.01973
05/01/2016 20:30:00*8.0221*8.0189*8.0221*8.01718
05/01/2016 20:35:00*8.0189*8.01569*8.01916*8.01212
05/01/2016 20:40:00*8.01569*8.0143*8.0172*8.01269
05/01/2016 20:45:00*8.0143*8.017*8.017*8.0119
05/01/2016 20:50:00*8.017*8.0175*8.01878*8.017
05/01/2016 20:55:00*8.0175*8.0183*8.0183*8.016
05/01/2016 21:00:00*8.0183*8.0146*8.0195*8.0146
05/01/2016 21:05:00*8.0146*8.0182*8.0187*8.0146
05/01/2016 21:10:00*8.0182*8.0211*8.0217*8.0179
05/01/2016 21:15:00*8.0211*8.02375*8.02441*8.01961
05/01/2016 21:20:00*8.02375*8.0261*8.0263*8.0235
05/01/2016 21:25:00*8.0261*8.0263*8.02736*8.02593
05/01/2016 21:30:00*8.0263*8.02453*8.0273*8.0245
05/01/2016 21:35:00*8.02453*8.0218*8.02524*8.0218
05/01/2016 21:40:00*8.0218*8.02126*8.0223*8.0209
05/01/2016 21:45:00*8.02126*8.01948*8.0213*8.01915
05/01/2016 21:50:00*8.01948*8.01884*8.01972*8.01689
05/01/2016 21:55:00*8.01884*8.0206*8.02075*8.0182
05/01/2016 22:00:00*8.0206*8.0207*8.0213*8.0199
05/01/2016 22:05:00*8.0207*8.02095*8.0213*8.0201
05/01/2016 22:10:00*8.02095*8.0218*8.0222*8.02072
05/01/2016 22:15:00*8.0218*8.0212*8.0224*8.0212
05/01/2016 22:20:00*8.0212*8.0224*8.02279*8.0212
05/01/2016 22:25:00*8.0224*8.0229*8.0234*8.0224
05/01/2016 22:30:00*8.0229*8.0223*8.0229*8.0221
05/01/2016 22:35:00*8.0223*8.0226*8.0231*8.0223
05/01/2016 22:40:00*8.0226*8.0225*8.0238*8.022
05/01/2016 22:45:00*8.0225*8.0233*8.0242*8.0224
05/01/2016 22:50:00*8.0233*8.0239*8.0246*8.0232
05/01/2016 22:55:00*8.0239*8.0233*8.0242*8.0232
05/01/2016 23:00:00*8.0233*8.0239*8.0241*8.0233
05/01/2016 23:05:00*8.0239*8.0244*8.0249*8.0229
05/01/2016 23:10:00*8.0244*8.0238*8.0252*8.0234
05/01/2016 23:15:00*8.0238*8.0245*8.0247*8.0235
05/01/2016 23:20:00*8.0245*8.0246*8.0249*8.0243
05/01/2016 23:25:00*8.0246*8.0247*8.0248*8.0244
05/01/2016 23:30:00*8.0247*8.0248*8.0253*8.0234
05/01/2016 23:35:00*8.0248*8.0233*8.025*8.0229
05/01/2016 23:40:00*8.0233*8.0221*8.0236*8.0221
05/01/2016 23:45:00*8.0221*8.0223*8.0232*8.0221
05/01/2016 23:50:00*8.0223*8.0231*8.0232*8.0217
05/01/2016 23:55:00*8.0231*8.024*8.024*8.0229
05/02/2016 00:00:00*8.024*8.0248*8.0248*8.0238
05/02/2016 00:05:00*8.0248*8.0247*8.0249*8.0245
05/02/2016 00:10:00*8.0247*8.0247*8.0249*8.0243
05/02/2016 00:15:00*8.0247*8.0243*8.0251*8.0241
05/02/2016 00:20:00*8.0243*8.0246*8.0249*8.0242
05/02/2016 00:25:00*8.0246*8.0246*8.02539*8.0246
05/02/2016 00:30:00*8.0246*8.0246*8.0252*8.0242
05/02/2016 00:35:00*8.0246*8.0255*8.0255*8.0245
05/02/2016 00:40:00*8.0255*8.0247*8.0257*8.0247
05/02/2016 00:45:00*8.0247*8.0248*8.0254*8.0246
05/02/2016 00:50:00*8.0248*8.0241*8.0249*8.0241
05/02/2016 00:55:00*8.0241*8.0234*8.0243*8.0232
05/02/2016 01:00:00*8.0234*8.0239*8.024*8.0233
05/02/2016 01:05:00*8.0239*8.0236*8.0242*8.0236
05/02/2016 01:10:00*8.0236*8.0234*8.024*8.0234
05/02/2016 01:15:00*8.0234*8.0245*8.0245*8.0228
05/02/2016 01:20:00*8.0245*8.0244*8.0248*8.0241
05/02/2016 01:25:00*8.0244*8.0233*8.0248*8.0227
05/02/2016 01:30:00*8.0233*8.0239*8.0241*8.0229
05/02/2016 01:35:00*8.0239*8.0231*8.024*8.0231
05/02/2016 01:40:00*8.0231*8.0237*8.02431*8.02225
05/02/2016 01:45:00*8.0237*8.0239*8.0246*8.0237
05/02/2016 01:50:00*8.0239*8.0233*8.0243*8.0228
05/02/2016 01:55:00*8.0233*8.0209*8.0239*8.0205
05/02/2016 02:00:00*8.0209*8.02075*8.02146*8.01965
05/02/2016 02:05:00*8.02075*8.01987*8.0208*8.01907
05/02/2016 02:10:00*8.01987*8.02202*8.02202*8.01951
05/02/2016 02:15:00*8.02202*8.02019*8.02246*8.01946
05/02/2016 02:20:00*8.02019*8.02008*8.02178*8.01805
05/02/2016 02:25:00*8.02008*8.02168*8.02329*8.01987
05/02/2016 02:30:00*8.02168*8.02224*8.02341*8.02058
05/02/2016 02:35:00*8.02224*8.0139*8.02268*8.01336
05/02/2016 02:40:00*8.0139*8.01348*8.01793*8.01327
05/02/2016 02:45:00*8.01348*8.02024*8.02143*8.01338
05/02/2016 02:50:00*8.02024*8.02046*8.02155*8.02004
05/02/2016 02:55:00*8.02046*8.02081*8.02142*8.0195
05/02/2016 03:00:00*8.02081*8.01722*8.02081*8.01722
05/02/2016 03:05:00*8.01722*8.02534*8.02586*8.0171
05/02/2016 03:10:00*8.02534*8.02207*8.02535*8.01909
05/02/2016 03:15:00*8.02207*8.01859*8.02243*8.0163
05/02/2016 03:20:00*8.01859*8.02079*8.02225*8.01859
05/02/2016 03:25:00*8.02079*8.01958*8.02098*8.01753
05/02/2016 03:30:00*8.01958*8.0141*8.01958*8.0138
05/02/2016 03:35:00*8.0141*8.02011*8.02089*8.01262
05/02/2016 03:40:00*8.02011*8.01301*8.02011*8.01226
05/02/2016 03:45:00*8.01301*8.01337*8.01441*8.01089
05/02/2016 03:50:00*8.01337*8.00658*8.01451*8.00381
05/02/2016 03:55:00*8.00658*8.0065*8.00735*8.00423
05/02/2016 04:00:00*8.0065*8.0094*8.01144*8.0064
05/02/2016 04:05:00*8.0094*8.00567*8.0094*8.00567
05/02/2016 04:10:00*8.00567*8.00495*8.00697*8.00415
05/02/2016 04:15:00*8.00495*8.00362*8.00697*8.00121
05/02/2016 04:20:00*8.00362*8.00707*8.0078*8.00186
05/02/2016 04:25:00*8.00707*8.00687*8.00762*8.00279
05/02/2016 04:30:00*8.00687*8.00369*8.00687*8.00332
05/02/2016 04:35:00*8.00369*8.00312*8.00396*8.00211
05/02/2016 04:40:00*8.00312*7.99859*8.00349*7.99859
05/02/2016 04:45:00*7.99859*7.99709*8.00054*7.99709
05/02/2016 04:50:00*7.99709*7.9981*7.99956*7.99685
05/02/2016 04:55:00*7.9981*7.99836*7.99907*7.99764
05/02/2016 05:00:00*7.99836*7.99895*7.99921*7.99782
05/02/2016 05:05:00*7.99895*7.999*7.99972*7.9982
05/02/2016 05:10:00*7.999*7.99842*7.9996*7.99803
05/02/2016 05:15:00*7.99842*7.99961*7.99961*7.99755
05/02/2016 05:20:00*7.99961*7.99736*8.00072*7.99662
05/02/2016 05:25:00*7.99736*7.99174*7.99807*7.99094
05/02/2016 05:30:00*7.99174*7.99252*7.99661*7.99109
05/02/2016 05:35:00*7.99252*7.99042*7.99431*7.99042
05/02/2016 05:40:00*7.99042*7.98884*7.99227*7.98859
05/02/2016 05:45:00*7.98884*7.98956*7.98976*7.98689
05/02/2016 05:50:00*7.98956*7.9886*7.98983*7.9876
05/02/2016 05:55:00*7.9886*7.99069*7.99093*7.9886
05/02/2016 06:00:00*7.99069*7.98748*7.9909*7.98661
05/02/2016 06:05:00*7.98748*7.98729*7.98866*7.98577
05/02/2016 06:10:00*7.98729*7.98677*7.9875*7.9852
05/02/2016 06:15:00*7.98677*7.98572*7.98807*7.98568
05/02/2016 06:20:00*7.98572*7.98782*7.98854*7.98572
05/02/2016 06:25:00*7.98782*7.98624*7.98801*7.98468
05/02/2016 06:30:00*7.98624*7.98926*7.9914*7.986
05/02/2016 06:35:00*7.98926*7.99021*7.99065*7.98696
05/02/2016 06:40:00*7.99021*7.9908*7.99311*7.99021
05/02/2016 06:45:00*7.9908*7.9928*7.99352*7.9905
05/02/2016 06:50:00*7.9928*7.99339*7.99468*7.9917
05/02/2016 06:55:00*7.99339*7.99892*7.99892*7.99317
05/02/2016 07:00:00*7.99892*7.99664*8.00049*7.99578
05/02/2016 07:05:00*7.99664*7.99786*7.99833*7.99545
05/02/2016 07:10:00*7.99786*7.9981*7.9981*7.99454
05/02/2016 07:15:00*7.9981*7.99748*7.99942*7.99697
05/02/2016 07:20:00*7.99748*7.99419*7.9975*7.99321
05/02/2016 07:25:00*7.99419*7.99561*7.99821*7.99399
05/02/2016 07:30:00*7.99561*7.99678*7.99737*7.9942
05/02/2016 07:35:00*7.99678*7.99365*7.9972*7.9907
05/02/2016 07:40:00*7.99365*7.99625*7.99681*7.99235
05/02/2016 07:45:00*7.99625*7.9955*7.9976*7.9939
05/02/2016 07:50:00*7.9955*7.9986*7.9986*7.9952
05/02/2016 07:55:00*7.9986*7.998*7.9996*7.99681
05/02/2016 08:00:00*7.998*7.9987*7.99956*7.99598
05/02/2016 08:05:00*7.9987*7.9965*8.0*7.9959
05/02/2016 08:10:00*7.9965*7.98688*7.9972*7.98688
05/02/2016 08:15:00*7.98688*7.9874*7.988*7.98352
05/02/2016 08:20:00*7.9874*7.9851*7.9885*7.9848
05/02/2016 08:25:00*7.9851*7.98595*7.98994*7.98144
05/02/2016 08:30:00*7.98595*7.9848*7.9889*7.98401
05/02/2016 08:35:00*7.9848*7.9884*7.9888*7.9841
05/02/2016 08:40:00*7.9884*7.9913*7.9934*7.9882
05/02/2016 08:45:00*7.9913*7.9952*7.9971*7.9909
05/02/2016 08:50:00*7.9952*7.9959*7.9972*7.99267
05/02/2016 08:55:00*7.9959*8.00052*8.0006*7.9951
05/02/2016 09:00:00*8.00052*8.0007*8.00365*8.00049
05/02/2016 09:05:00*8.0007*8.0048*8.0054*8.00063
05/02/2016 09:10:00*8.0048*8.01039*8.01252*8.00477
05/02/2016 09:15:00*8.01039*8.0106*8.0126*8.00873
05/02/2016 09:20:00*8.0106*8.012*8.01235*8.01049
05/02/2016 09:25:00*8.012*8.01166*8.01472*8.01099
05/02/2016 09:30:00*8.01166*8.00952*8.01185*8.00903
05/02/2016 09:35:00*8.00952*8.00483*8.00976*8.0031
05/02/2016 09:40:00*8.00483*8.00072*8.00614*7.99913
05/02/2016 09:45:00*8.00072*8.0036*8.00616*8.00044
05/02/2016 09:50:00*8.0036*8.00156*8.00445*7.9975
05/02/2016 09:55:00*8.00156*8.00275*8.0031*7.99795
05/02/2016 10:00:00*8.00275*7.98082*8.00518*7.97944
05/02/2016 10:05:00*7.98082*7.98013*7.99073*7.97528
05/02/2016 10:10:00*7.98013*7.98867*7.9898*7.98013
05/02/2016 10:15:00*7.98867*7.98647*7.99016*7.98462
05/02/2016 10:20:00*7.98647*7.99037*7.99157*7.98647
05/02/2016 10:25:00*7.99037*7.98486*7.99207*7.9845
05/02/2016 10:30:00*7.98486*7.9862*7.9922*7.98352
05/02/2016 10:35:00*7.9862*7.98923*7.9907*7.9858
05/02/2016 10:40:00*7.98923*7.9836*7.98923*7.9793
05/02/2016 10:45:00*7.9836*7.9888*7.9891*7.98214
05/02/2016 10:50:00*7.9888*7.9882*7.9903*7.98669
05/02/2016 10:55:00*7.9882*7.9833*7.9887*7.983
05/02/2016 11:00:00*7.9833*7.9817*7.9839*7.9781
05/02/2016 11:05:00*7.9817*7.98097*7.9845*7.9783
05/02/2016 11:10:00*7.98097*7.9823*7.9831*7.9773
05/02/2016 11:15:00*7.9823*7.9795*7.9834*7.9777
05/02/2016 11:20:00*7.9795*7.97946*7.98022*7.97696
05/02/2016 11:25:00*7.97946*7.97339*7.9801*7.97295
05/02/2016 11:30:00*7.97339*7.97642*7.97668*7.9728
05/02/2016 11:35:00*7.97642*7.9788*7.97941*7.97642
05/02/2016 11:40:00*7.9788*7.9783*7.98005*7.978
05/02/2016 11:45:00*7.9783*7.98*7.9803*7.9779
05/02/2016 11:50:00*7.98*7.97829*7.98*7.97758
05/02/2016 11:55:00*7.97829*7.97677*7.9797*7.9766
05/02/2016 12:00:00*7.97677*7.97836*7.98106*7.97495
05/02/2016 12:05:00*7.97836*7.9723*7.97836*7.97182
05/02/2016 12:10:00*7.9723*7.9802*7.9806*7.9723
05/02/2016 12:15:00*7.9802*7.9801*7.9818*7.97945
05/02/2016 12:20:00*7.9801*7.9832*7.9839*7.98
05/02/2016 12:25:00*7.9832*7.9837*7.9845*7.9827
05/02/2016 12:30:00*7.9837*7.9792*7.9837*7.9791
05/02/2016 12:35:00*7.9792*7.9803*7.982*7.9791
05/02/2016 12:40:00*7.9803*7.97753*7.981*7.97753
05/02/2016 12:45:00*7.97753*7.9771*7.9788*7.97451
05/02/2016 12:50:00*7.9771*7.97515*7.979*7.9744
05/02/2016 12:55:00*7.97515*7.97161*7.9755*7.97002
05/02/2016 13:00:00*7.97161*7.97077*7.973*7.9701
05/02/2016 13:05:00*7.97077*7.9641*7.97077*7.9638
05/02/2016 13:10:00*7.9641*7.9639*7.9648*7.9623
05/02/2016 13:15:00*7.9639*7.9627*7.965*7.9623
05/02/2016 13:20:00*7.9627*7.9634*7.9641*7.9625
05/02/2016 13:25:00*7.9634*7.9656*7.9674*7.9631
05/02/2016 13:30:00*7.9656*7.9632*7.9659*7.9626
05/02/2016 13:35:00*7.9632*7.96174*7.9651*7.9617
05/02/2016 13:40:00*7.96174*7.9624*7.963*7.9614
05/02/2016 13:45:00*7.9624*7.9636*7.9644*7.9622
05/02/2016 13:50:00*7.9636*7.9649*7.9653*7.9635
05/02/2016 13:55:00*7.9649*7.965*7.966*7.96414
05/02/2016 14:00:00*7.965*7.9695*7.9701*7.965
05/02/2016 14:05:00*7.9695*7.9687*7.9723*7.9687
05/02/2016 14:10:00*7.9687*7.9692*7.9705*7.9678
05/02/2016 14:15:00*7.9692*7.9726*7.973*7.9689
05/02/2016 14:20:00*7.9726*7.9722*7.9731*7.9718
05/02/2016 14:25:00*7.9722*7.9692*7.973*7.969
05/02/2016 14:30:00*7.9692*7.967*7.9694*7.9669
05/02/2016 14:35:00*7.967*7.9654*7.967*7.9634
05/02/2016 14:40:00*7.9654*7.9651*7.9672*7.9644
05/02/2016 14:45:00*7.9651*7.9625*7.9661*7.9625
05/02/2016 14:50:00*7.9625*7.96231*7.96271*7.9593
05/02/2016 14:55:00*7.96231*7.962*7.96287*7.96073
05/02/2016 15:00:00*7.962*7.96402*7.96458*7.9612
05/02/2016 15:05:00*7.96402*7.96524*7.96524*7.96402
05/02/2016 15:10:00*7.96524*7.96448*7.96544*7.9642
05/02/2016 15:15:00*7.96448*7.967*7.96714*7.96448
05/02/2016 15:20:00*7.967*7.96614*7.967*7.96516
05/02/2016 15:25:00*7.96614*7.96553*7.96654*7.96483
05/02/2016 15:30:00*7.96553*7.96693*7.96693*7.96524
05/02/2016 15:35:00*7.96693*7.9671*7.96796*7.9668
05/02/2016 15:40:00*7.9671*7.96685*7.96806*7.96587
05/02/2016 15:45:00*7.96685*7.965*7.96807*7.9649
05/02/2016 15:50:00*7.965*7.96583*7.96608*7.96429
05/02/2016 15:55:00*7.96583*7.9668*7.9672*7.96509
05/02/2016 16:00:00*7.9668*7.96667*7.96704*7.96572
05/02/2016 16:05:00*7.96667*7.96482*7.96667*7.96481
05/02/2016 16:10:00*7.96482*7.96271*7.96559*7.96271
05/02/2016 16:15:00*7.96271*7.96291*7.9642*7.96266
05/02/2016 16:20:00*7.96291*7.96088*7.96301*7.96068
05/02/2016 16:25:00*7.96088*7.95937*7.96101*7.95927
05/02/2016 16:30:00*7.95937*7.95898*7.95958*7.95854
05/02/2016 16:35:00*7.95898*7.9582*7.95944*7.95807
05/02/2016 16:40:00*7.9582*7.9577*7.95841*7.9559
05/02/2016 16:45:00*7.9577*7.9571*7.95813*7.9568
05/02/2016 16:50:00*7.9571*7.95621*7.9572*7.95545
05/02/2016 16:55:00*7.95621*7.95626*7.95656*7.9557
05/02/2016 17:00:00*7.95626*7.9549*7.9569*7.9549
