08/06/2016,0920,1554.95,1558.45,1553,1558.25,34503
08/06/2016,0925,1558.3,1558.3,1556.05,1557,12375
08/06/2016,0930,1557,1557.45,1555,1555,9750
08/06/2016,0935,1554.75,1555.5,1553,1553,10125
08/06/2016,0940,1552.55,1553,1550,1551.65,11250
08/06/2016,0945,1551.75,1553.15,1551.75,1553.15,5250
08/06/2016,0950,1553.05,1553.05,1551.45,1552.4,6375
08/06/2016,0955,1551.8,1552.4,1551.25,1551.25,6000
08/06/2016,1000,1551.15,1551.15,1546.05,1546.55,15000
08/06/2016,1005,1546.1,1546.7,1544.35,1545,11626
08/06/2016,1010,1544.15,1546.65,1544.15,1545.5,6000
08/06/2016,1015,1545.5,1546.95,1544.05,1545.85,11625
08/06/2016,1020,1546.25,1547.5,1545.5,1545.85,16125
08/06/2016,1025,1545.6,1547.9,1545.1,1547.9,21750
08/06/2016,1030,1547.65,1549.4,1547.55,1549.4,6750
08/06/2016,1035,1549.5,1550.45,1549,1549.7,5250
08/06/2016,1040,1550,1550.35,1549.1,1549.1,6375
08/06/2016,1045,1548.25,1549.4,1548.25,1549.25,10500
08/06/2016,1050,1549.85,1549.85,1547.95,1548.4,13875
08/06/2016,1055,1548.7,1548.7,1545.65,1548.25,13500
08/06/2016,1100,1548.5,1548.7,1547.65,1548,4125
08/06/2016,1105,1548,1548,1547.6,1547.9,2625
08/06/2016,1110,1547.6,1548,1546.2,1546.2,7875
08/06/2016,1115,1546.3,1547.45,1544.65,1545.5,17250
08/06/2016,1120,1545.55,1546,1544.7,1545,5625
08/06/2016,1125,1545,1545.05,1544.5,1544.55,7125
08/06/2016,1130,1545,1546.35,1545,1545.2,5250
08/06/2016,1135,1545.2,1545.5,1545,1545.5,3750
08/06/2016,1140,1545.95,1545.95,1545.95,1545.95,375
08/06/2016,1145,1545.05,1546.25,1545.05,1546.15,2250
08/06/2016,1150,1546.5,1547.85,1546.5,1547.05,3000
08/06/2016,1155,1547.7,1549.9,1547.05,1549.9,6750
08/06/2016,1200,1550,1550.3,1548.75,1550,6750
08/06/2016,1205,1548.5,1549.45,1548,1548.2,3000
08/06/2016,1210,1548.95,1550,1548.1,1548.55,5625
08/06/2016,1215,1548.9,1549,1547.65,1547.65,3750
08/06/2016,1220,1546.25,1547.55,1546.25,1547.55,1125
08/06/2016,1225,1546.1,1547,1545.4,1546.5,5250
08/06/2016,1230,1546.85,1547,1546.85,1547,750
08/06/2016,1235,1546.5,1546.85,1546.05,1546.05,2250
08/06/2016,1240,1546.25,1546.25,1545.2,1545.3,4875
08/06/2016,1245,1545.2,1545.65,1544.1,1545.45,12375
08/06/2016,1250,1544.95,1545.85,1544.95,1545.5,1500
08/06/2016,1255,1545.2,1546.8,1545.2,1545.85,1125
08/06/2016,1300,1545.3,1545.3,1545,1545,750
08/06/2016,1305,1545,1545.85,1544.05,1544.5,15000
08/06/2016,1310,1545.95,1546,1545.95,1546,1500
08/06/2016,1320,1547.2,1547.25,1547.2,1547.25,750
08/06/2016,1325,1547.2,1547.55,1547,1547,1125
08/06/2016,1330,1547.5,1549.45,1546.5,1549.45,3750
08/06/2016,1335,1549.5,1549.65,1548.5,1549.2,3750
08/06/2016,1340,1549.5,1550.9,1549.5,1550.9,3750
08/06/2016,1345,1550.95,1552,1549.8,1552,9000
08/06/2016,1350,1552.7,1554.5,1552.7,1552.9,10875
08/06/2016,1355,1552.95,1557.7,1552.85,1554,16500
08/06/2016,1400,1554.85,1556.5,1553.65,1554.15,6750
08/06/2016,1405,1553.9,1555.1,1550.6,1550.6,9375
08/06/2016,1410,1550.85,1550.85,1544.1,1544.1,15750
08/06/2016,1415,1544.05,1545.95,1541.65,1543.8,15376
08/06/2016,1420,1545.85,1548,1544.1,1548,7125
08/06/2016,1425,1548.35,1548.35,1543.25,1545.5,12375
08/06/2016,1430,1545.5,1545.5,1545.5,1545.5,375
08/06/2016,1435,1546,1546,1545,1545,2250
08/06/2016,1440,1545,1545.95,1544.35,1545.95,3375
08/06/2016,1445,1546,1549,1546,1549,4875
08/06/2016,1450,1549.75,1549.75,1548.4,1548.45,2625
08/06/2016,1455,1548.4,1548.4,1547.45,1547.45,750
08/06/2016,1500,1547.5,1549.25,1547.5,1549.25,2250
08/06/2016,1505,1549.5,1551.95,1549.1,1550.9,9750
08/06/2016,1510,1551.5,1552.7,1551.5,1552.6,7125
08/06/2016,1515,1553.4,1557.55,1553.4,1554.6,26250
08/06/2016,1520,1554.7,1555.65,1553.85,1554.6,10875
08/06/2016,1525,1554,1554.65,1552.55,1554,18000
08/06/2016,1530,1553.6,1555,1553,1554.5,18000
09/06/2016,0920,1554.7,1555.8,1553.05,1555.55,13500
09/06/2016,0925,1556,1556.95,1554.95,1556.95,10125
09/06/2016,0930,1557.3,1561.45,1556.95,1559.55,22500
09/06/2016,0935,1559.55,1559.85,1558,1558.25,5250
09/06/2016,0940,1557.3,1558.05,1555.6,1558.05,11625
09/06/2016,0945,1557.05,1557.05,1555.4,1557,7875
09/06/2016,0950,1556.25,1556.25,1547.3,1552.4,36377
09/06/2016,0955,1552.75,1554.5,1550.95,1554.5,16500
09/06/2016,1000,1554.8,1555,1553.3,1553.55,10125
09/06/2016,1005,1552.5,1552.65,1551.6,1552.65,9375
09/06/2016,1010,1553,1555,1553,1555,4500
09/06/2016,1015,1554,1555.85,1554,1554.65,4500
09/06/2016,1020,1554.25,1554.25,1553.75,1553.75,1125
09/06/2016,1025,1554.05,1555.45,1554.05,1554.7,4500
09/06/2016,1030,1554.75,1556.85,1553.9,1555.7,30375
09/06/2016,1035,1555.9,1556.3,1555.25,1555.4,3375
09/06/2016,1040,1556,1558,1555.2,1556.75,6750
09/06/2016,1045,1557.2,1558,1557,1558,10500
09/06/2016,1050,1558.05,1559.95,1558,1558.75,25875
09/06/2016,1055,1557.7,1557.7,1556.5,1557,4500
09/06/2016,1100,1557,1557.15,1556.5,1556.5,1500
09/06/2016,1105,1556.1,1556.1,1553.8,1554.9,6000
09/06/2016,1110,1554.95,1556.2,1552.15,1556.2,11625
09/06/2016,1115,1555.8,1556.35,1555.8,1556.3,2250
09/06/2016,1120,1555.45,1555.95,1554.1,1554.1,3000
09/06/2016,1125,1554.6,1555.5,1553.5,1555.5,6000
09/06/2016,1130,1554.6,1555,1554.05,1554.05,1500
09/06/2016,1135,1554.5,1554.5,1554.5,1554.5,375
09/06/2016,1140,1554,1554,1554,1554,375
09/06/2016,1145,1554.9,1555.9,1554.9,1555.6,4125
09/06/2016,1150,1554.95,1554.95,1554,1554,1125
09/06/2016,1155,1554.45,1554.45,1554.45,1554.45,375
09/06/2016,1200,1555.4,1555.4,1555.4,1555.4,375
09/06/2016,1205,1554.3,1554.3,1554.3,1554.3,375
09/06/2016,1210,1554.85,1555.25,1554.6,1555.25,1500
09/06/2016,1215,1554.5,1554.5,1554.5,1554.5,1500
09/06/2016,1220,1554.25,1554.35,1554,1554,2250
09/06/2016,1225,1554.4,1554.4,1553.25,1553.5,2250
09/06/2016,1230,1553.9,1555.55,1553.85,1554,5625
09/06/2016,1235,1553.5,1553.5,1552.05,1553,6375
09/06/2016,1240,1553,1553,1552.35,1553,3750
09/06/2016,1245,1552.3,1553.2,1552.3,1553.2,750
09/06/2016,1250,1553,1553,1551.6,1552.25,4875
09/06/2016,1255,1553.3,1553.3,1551.85,1551.85,1500
09/06/2016,1300,1551.8,1551.8,1550.3,1550.35,6375
09/06/2016,1305,1550.25,1550.8,1548.55,1550.8,12375
09/06/2016,1310,1550.9,1550.9,1550.1,1550.1,2625
09/06/2016,1315,1550.75,1550.95,1549.55,1550.2,5625
09/06/2016,1320,1549.9,1550.05,1549.25,1549.5,4875
09/06/2016,1325,1549.5,1551,1549,1550,8250
09/06/2016,1330,1550.65,1552,1549.85,1551.55,13125
09/06/2016,1335,1552,1552.9,1552,1552.15,19500
09/06/2016,1340,1552.7,1553.1,1552.3,1552.5,4125
09/06/2016,1345,1552.5,1552.5,1552,1552,9750
09/06/2016,1350,1552,1552,1551.25,1551.55,19875
09/06/2016,1355,1551,1552.2,1550.6,1552.2,10125
09/06/2016,1400,1551.05,1551.05,1550.35,1550.35,3750
09/06/2016,1405,1550.15,1550.15,1545.1,1546.65,23251
09/06/2016,1410,1546.05,1546.05,1543,1544,33001
09/06/2016,1415,1544.15,1545,1542.05,1543.1,11625
09/06/2016,1420,1542.2,1543.3,1541.2,1542.95,12000
09/06/2016,1425,1543,1543.95,1543,1543.5,6375
09/06/2016,1430,1543.05,1543.65,1542.1,1543.05,5250
09/06/2016,1435,1543.7,1544.65,1543.5,1543.5,7875
09/06/2016,1440,1543.1,1545,1543.1,1544.5,6375
09/06/2016,1445,1544.95,1545.65,1544.4,1545.4,6000
09/06/2016,1450,1545.05,1546.5,1545.05,1546.5,5625
09/06/2016,1455,1546.7,1548,1546.05,1546.05,7875
09/06/2016,1500,1545.5,1545.7,1536,1537.9,45751
09/06/2016,1505,1538.25,1542,1538.25,1541.85,16875
09/06/2016,1510,1541.6,1542.2,1539.1,1540.2,6750
09/06/2016,1515,1540.1,1541,1537.5,1541,15000
09/06/2016,1520,1541.5,1543.25,1541.15,1542.85,15000
09/06/2016,1525,1542.05,1544.35,1541.6,1543.5,16500
09/06/2016,1530,1543,1543.5,1542.05,1542.5,15375
10/06/2016,0920,1542.35,1545.45,1541.55,1543.15,17627
10/06/2016,0925,1544.1,1544.1,1543,1543.3,7875
10/06/2016,0930,1542.65,1543,1540.65,1541.75,13875
10/06/2016,0935,1542.45,1543.9,1542,1543.9,12000
10/06/2016,0940,1544.4,1548.15,1543.3,1548,15376
10/06/2016,0945,1544.4,1546,1543.75,1545.5,7875
10/06/2016,0950,1544.7,1546.9,1544.7,1546.8,7875
10/06/2016,0955,1546.55,1547.4,1545,1546,6375
10/06/2016,1000,1546,1546,1544.9,1545.95,3000
10/06/2016,1005,1546.35,1554,1546.35,1553.25,22126
10/06/2016,1010,1554,1556.9,1551.25,1551.95,52126
10/06/2016,1015,1552,1552,1550.65,1551.25,10500
10/06/2016,1020,1551.85,1551.85,1550.3,1551.5,5625
10/06/2016,1025,1551.5,1553,1551.5,1553,4875
10/06/2016,1030,1553.4,1553.4,1551.85,1552.5,4875
10/06/2016,1035,1552.9,1553.35,1551.95,1551.95,5250
10/06/2016,1040,1552,1552.45,1550,1552.45,25875
10/06/2016,1045,1552.5,1552.9,1552.5,1552.9,750
10/06/2016,1050,1553.9,1554.4,1552.6,1552.6,4875
10/06/2016,1055,1553.6,1553.7,1553,1553.5,3375
10/06/2016,1100,1553.4,1553.7,1553.4,1553.7,750
10/06/2016,1105,1554,1558.55,1554,1556.75,24376
10/06/2016,1110,1556.9,1556.9,1553.9,1554.65,10125
10/06/2016,1115,1554.85,1556.3,1554.85,1556,4125
10/06/2016,1120,1555.05,1555.05,1554.2,1554.4,2625
10/06/2016,1125,1553.6,1553.6,1552.5,1552.55,3750
10/06/2016,1130,1553.9,1554.4,1552.55,1552.55,3375
10/06/2016,1135,1551.4,1551.5,1550,1550.4,14625
10/06/2016,1140,1550.5,1552.7,1550.5,1552.7,1875
10/06/2016,1145,1551.75,1552.15,1551.7,1551.7,3750
10/06/2016,1150,1552.9,1553.4,1552.5,1552.5,2625
10/06/2016,1155,1552.15,1555,1551.5,1553.8,9375
10/06/2016,1200,1553.05,1553.05,1551.1,1553,6000
10/06/2016,1205,1553.9,1554.4,1553.2,1554.4,2250
10/06/2016,1210,1554.05,1554.05,1553.5,1553.5,1125
10/06/2016,1215,1553,1553,1551.05,1551.95,3750
10/06/2016,1220,1550.75,1551.45,1550.7,1551.45,1500
10/06/2016,1225,1552.75,1552.75,1552.75,1552.75,375
10/06/2016,1230,1553.35,1553.35,1551.8,1551.8,1875
10/06/2016,1235,1551.6,1551.6,1549.05,1549.8,4875
10/06/2016,1240,1549,1549,1546.35,1547.9,14250
10/06/2016,1245,1547.55,1547.85,1546.05,1547.1,4500
10/06/2016,1250,1547.1,1548,1545.2,1546.05,12750
10/06/2016,1255,1547.4,1552.45,1546.5,1552.45,12000
10/06/2016,1300,1550.8,1550.8,1548.6,1548.6,7500
10/06/2016,1305,1548.15,1549.8,1547.2,1549.8,12000
10/06/2016,1310,1549.9,1550.85,1549.15,1549.9,7875
10/06/2016,1315,1550.05,1550.75,1547.3,1548,8625
10/06/2016,1320,1547.6,1549.6,1547.6,1547.6,4500
10/06/2016,1325,1548.8,1549,1547.5,1547.5,11250
10/06/2016,1330,1547.5,1547.5,1544.05,1545,29250
10/06/2016,1335,1544.8,1547.3,1544,1546.65,21750
10/06/2016,1340,1546.95,1546.95,1544.7,1545.4,4875
10/06/2016,1345,1544.7,1545.55,1544.5,1545.5,10125
10/06/2016,1350,1546,1546.8,1544.3,1544.3,7875
10/06/2016,1355,1545.3,1547.5,1544.8,1547.5,7125
10/06/2016,1400,1548,1550,1548,1548.7,3375
10/06/2016,1405,1548.1,1548.1,1547.1,1548,3000
10/06/2016,1415,1547.4,1550.95,1546.95,1549.6,10500
10/06/2016,1420,1549.35,1550.95,1547.05,1547.05,76500
10/06/2016,1425,1547.5,1550.4,1547,1550.4,4125
10/06/2016,1430,1549.8,1550.9,1549.8,1550.9,3000
10/06/2016,1435,1550.85,1550.85,1549.8,1550.75,2250
10/06/2016,1440,1550.9,1551.5,1549.65,1550,3750
10/06/2016,1445,1550,1550.05,1548.4,1549.5,2625
10/06/2016,1450,1549.05,1550.5,1549,1550,7500
10/06/2016,1455,1549.65,1549.75,1548.65,1548.85,7500
10/06/2016,1500,1548.85,1550,1548.65,1550,6000
10/06/2016,1505,1550.7,1552.4,1549.95,1551.5,8250
10/06/2016,1510,1551.35,1552.5,1550,1551.4,12000
10/06/2016,1515,1551,1553.5,1549.35,1553,26625
10/06/2016,1520,1553,1556.7,1553,1555.55,66000
10/06/2016,1525,1556,1556.35,1554.25,1556,28500
10/06/2016,1530,1555.55,1557,1554,1557,39750
13/06/2016,0920,1549.85,1549.9,1538.2,1547.15,31876
13/06/2016,0925,1546.15,1546.9,1545,1546.6,24375
13/06/2016,0930,1546.7,1548,1546,1546.4,9750
13/06/2016,0935,1545.3,1545.85,1544.1,1545,31125
13/06/2016,0940,1544.6,1546.95,1543.55,1546.95,8625
13/06/2016,0945,1547,1548.65,1547,1548,7125
13/06/2016,0950,1547.35,1547.4,1546.15,1546.2,4125
13/06/2016,0955,1546.6,1547.3,1545,1547,5625
13/06/2016,1000,1547.65,1548.6,1546.65,1547.5,3750
13/06/2016,1005,1547.2,1547.2,1545.05,1547,8625
13/06/2016,1010,1546.25,1548.1,1546.25,1547.95,9000
13/06/2016,1015,1547,1550.05,1547,1550,8625
13/06/2016,1020,1549.3,1550,1548,1549.95,5625
13/06/2016,1025,1550.65,1550.65,1548.15,1548.15,7125
13/06/2016,1030,1547.85,1548.25,1547.55,1548.15,5250
13/06/2016,1035,1548.7,1549.4,1548.7,1549.4,1500
13/06/2016,1040,1549,1552.75,1548.05,1549.5,18000
13/06/2016,1045,1550,1550.4,1549.95,1550,1875
13/06/2016,1050,1548,1548.5,1547.8,1548,3750
13/06/2016,1055,1548.25,1549.75,1548.25,1549,3000
13/06/2016,1100,1549.05,1550.25,1548.8,1549,7125
13/06/2016,1105,1548.65,1549.95,1548.6,1548.6,6375
13/06/2016,1110,1548.65,1548.65,1546,1547,10125
13/06/2016,1115,1546.25,1547.3,1545,1545.9,6000
13/06/2016,1120,1546.05,1549.1,1546,1548.45,3750
13/06/2016,1125,1548.5,1549.1,1547.55,1547.55,5250
13/06/2016,1130,1545.9,1546.25,1545.3,1546.25,3375
13/06/2016,1135,1545.45,1547.95,1544.95,1547.35,6750
13/06/2016,1140,1545.9,1547.15,1544.5,1544.8,7125
13/06/2016,1145,1544.6,1545.8,1544,1544.5,7125
13/06/2016,1150,1545.5,1545.5,1544.85,1544.85,1500
13/06/2016,1155,1544.65,1544.65,1544,1544,2250
13/06/2016,1200,1545.15,1545.55,1544.35,1545.5,3375
13/06/2016,1205,1545.5,1546.25,1544.65,1544.85,4875
13/06/2016,1210,1544.7,1545.7,1544.35,1545.7,2625
13/06/2016,1215,1544.25,1544.25,1544,1544,1500
13/06/2016,1220,1543.35,1546,1543.35,1545.85,4500
13/06/2016,1225,1545.35,1545.35,1545.1,1545.1,750
13/06/2016,1230,1546.75,1547.35,1546.75,1547.15,2250
13/06/2016,1235,1548.05,1548.5,1547.95,1548.4,2625
13/06/2016,1240,1548.4,1550,1548.4,1548.6,9750
13/06/2016,1245,1548.05,1550,1548.05,1550,4500
13/06/2016,1250,1549.8,1550.05,1548.5,1548.7,5250
13/06/2016,1255,1545.8,1547.6,1545.8,1546.6,4500
13/06/2016,1300,1547.9,1551.85,1547.45,1547.45,24375
13/06/2016,1305,1547.3,1548,1546,1546,9000
13/06/2016,1310,1546.8,1547,1545.6,1545.6,3375
13/06/2016,1315,1545.85,1546.6,1545.55,1546.6,3375
13/06/2016,1320,1546.85,1549.35,1546.85,1548,9000
13/06/2016,1325,1547.95,1548.35,1547.35,1547.45,4875
13/06/2016,1330,1548.15,1548.8,1546.9,1548.1,18000
13/06/2016,1335,1548.3,1549.5,1546.1,1549.5,22875
13/06/2016,1340,1549.25,1549.5,1547.75,1549,5625
13/06/2016,1345,1548.55,1551.85,1548.35,1551.85,8250
13/06/2016,1350,1550.5,1550.5,1549.4,1549.4,1500
13/06/2016,1355,1549.4,1554,1549.4,1551.5,39376
13/06/2016,1400,1552,1552.45,1551,1551,11250
13/06/2016,1405,1550.6,1550.95,1549.4,1550.3,5625
13/06/2016,1410,1550.15,1550.5,1549.5,1550.5,3000
13/06/2016,1415,1550.05,1550.7,1549.1,1549.1,4500
13/06/2016,1420,1548.7,1549,1547.15,1548.05,3750
13/06/2016,1425,1548,1548,1547.1,1548,3000
13/06/2016,1430,1548.1,1548.35,1548.1,1548.1,1875
13/06/2016,1435,1548.5,1548.7,1547.75,1547.75,8250
13/06/2016,1440,1548.4,1548.4,1547.5,1548,12375
13/06/2016,1445,1547.5,1547.9,1547.25,1547.25,4125
13/06/2016,1450,1547.9,1547.95,1547.9,1547.95,4125
13/06/2016,1455,1547.3,1547.9,1547.25,1547.25,3375
13/06/2016,1500,1547.9,1547.9,1547.25,1547.25,9375
13/06/2016,1505,1547.8,1553,1547.8,1552.35,24000
13/06/2016,1510,1552,1558,1551.6,1558,52876
13/06/2016,1515,1557.9,1559.4,1553.2,1553.5,46127
13/06/2016,1520,1553.85,1554.5,1552,1554.45,13875
13/06/2016,1525,1554.45,1556.95,1552.8,1556.95,19125
13/06/2016,1530,1557,1557.4,1554.2,1554.2,20250
14/06/2016,0920,1556,1558.9,1554.2,1558.25,15375
14/06/2016,0925,1557.35,1557.8,1553.25,1554,10875
14/06/2016,0930,1554.15,1554.95,1552.1,1553.5,10125
14/06/2016,0935,1552.75,1553,1547.1,1547.15,20626
14/06/2016,0940,1548.65,1549.25,1547.05,1548.9,12000
14/06/2016,0945,1548.7,1551,1548.7,1549.45,6000
14/06/2016,0950,1549.2,1549.5,1548,1548,5250
14/06/2016,0955,1547.35,1547.9,1547,1547.05,9375
14/06/2016,1000,1547.05,1548.25,1545.5,1548.25,12000
14/06/2016,1005,1548.3,1552,1548.3,1550.55,7125
14/06/2016,1010,1549.5,1549.5,1548.25,1549.1,3000
14/06/2016,1015,1548.3,1549.25,1548.05,1549.25,1875
14/06/2016,1020,1548.4,1549,1548.4,1548.6,1500
14/06/2016,1025,1549.75,1550,1549,1549,3000
14/06/2016,1030,1548.6,1548.6,1548.5,1548.5,750
14/06/2016,1035,1548,1548,1546.6,1546.6,2250
14/06/2016,1040,1547,1548.15,1546.5,1548.15,2250
14/06/2016,1045,1547.05,1547.3,1546.5,1547.3,1875
14/06/2016,1050,1546.45,1547.3,1546.2,1547.3,2625
14/06/2016,1055,1546.55,1547.15,1546,1546.95,5250
14/06/2016,1100,1546.7,1546.7,1544.35,1544.5,8626
14/06/2016,1105,1544,1545.75,1544,1544.1,6375
14/06/2016,1110,1544,1544.2,1543.7,1543.7,3000
14/06/2016,1115,1544.25,1545.2,1544.05,1545.2,2625
14/06/2016,1120,1545.25,1545.25,1544.85,1544.85,750
14/06/2016,1125,1545.4,1545.4,1544.85,1545.4,1875
14/06/2016,1130,1545.15,1548.15,1545.15,1547.3,4125
14/06/2016,1135,1547.25,1547.95,1547.25,1547.5,2250
14/06/2016,1140,1548,1548,1546.65,1547.5,3000
14/06/2016,1145,1545.7,1547.9,1545.3,1547.9,19500
14/06/2016,1150,1547.7,1547.7,1544.95,1547.4,26625
14/06/2016,1155,1547.5,1547.5,1547.5,1547.5,375
14/06/2016,1200,1545.85,1547.1,1545.55,1546.65,2250
14/06/2016,1205,1546.1,1546.8,1545,1546.8,5625
14/06/2016,1210,1545.95,1545.95,1545.95,1545.95,1125
14/06/2016,1215,1546.4,1546.4,1545.55,1545.55,1125
14/06/2016,1220,1545.4,1546.1,1545,1545,3000
14/06/2016,1225,1544.7,1545.6,1544.3,1545.6,3000
14/06/2016,1235,1544.6,1544.6,1543.7,1543.7,7125
14/06/2016,1240,1543.65,1544.2,1543.15,1543.3,8250
14/06/2016,1245,1543.25,1544.6,1543.15,1544.3,4125
14/06/2016,1250,1544.5,1544.9,1544,1544,1500
14/06/2016,1255,1544.55,1544.55,1544.5,1544.5,750
14/06/2016,1300,1544,1544,1544,1544,375
14/06/2016,1305,1545.15,1545.95,1544,1544,2625
14/06/2016,1310,1543.95,1544.25,1543.95,1544,1500
14/06/2016,1315,1545.1,1545.15,1545.1,1545.15,750
14/06/2016,1325,1544.25,1544.25,1544.2,1544.2,750
14/06/2016,1330,1544.15,1544.6,1544,1544,2250
14/06/2016,1335,1543.7,1544.9,1543.7,1544.9,1500
14/06/2016,1340,1545.05,1546,1545.05,1546,1125
14/06/2016,1345,1546.05,1546.5,1545.8,1546,3375
14/06/2016,1350,1546,1548.2,1546,1548,4125
14/06/2016,1355,1548.4,1548.4,1545,1545.55,4125
14/06/2016,1405,1546.35,1547.95,1546.25,1547.35,4125
14/06/2016,1410,1547.45,1547.45,1544,1544,4500
14/06/2016,1415,1544.75,1546.15,1544.6,1546.15,1875
14/06/2016,1420,1545.05,1545.9,1544.6,1544.6,3000
14/06/2016,1425,1544.75,1545.35,1544.55,1544.55,1875
14/06/2016,1430,1546.2,1547.45,1546,1547.45,3000
14/06/2016,1435,1547.5,1547.5,1546.5,1547.5,2625
14/06/2016,1440,1546.15,1546.15,1546,1546,750
14/06/2016,1445,1545.25,1546.95,1545.05,1546.95,2250
14/06/2016,1450,1547.35,1547.5,1547.35,1547.5,1125
14/06/2016,1455,1547.7,1548.1,1547.15,1547.15,2625
14/06/2016,1500,1547.1,1547.1,1545,1545,3750
14/06/2016,1505,1544.1,1547.95,1544.1,1546,8625
14/06/2016,1510,1546,1547,1545.55,1545.65,3000
14/06/2016,1515,1545.55,1546.45,1544.65,1546.45,4125
14/06/2016,1520,1545.9,1546.45,1544.5,1545.95,6750
14/06/2016,1525,1546,1546.45,1544.5,1544.95,10875
14/06/2016,1530,1544.4,1544.7,1542,1543,22876
15/06/2016,0920,1548.4,1548.95,1543.05,1543.05,12375
15/06/2016,0925,1543.6,1545.2,1543.15,1544.5,12000
15/06/2016,0930,1544,1544.05,1542,1543.6,13876
15/06/2016,0935,1543.55,1544.6,1542.4,1544.6,7125
15/06/2016,0940,1544.9,1544.9,1544.1,1544.1,1875
15/06/2016,0945,1545,1545.3,1544.25,1544.25,3375
15/06/2016,0950,1544,1544,1541,1543,8625
15/06/2016,0955,1543,1543.2,1543,1543.2,2625
15/06/2016,1000,1543.25,1543.25,1542.55,1543,1500
15/06/2016,1005,1542.6,1543.8,1542.6,1543.8,1125
15/06/2016,1010,1543.7,1544.4,1543,1543.65,2625
15/06/2016,1015,1543.45,1544.2,1543.05,1543.05,3000
15/06/2016,1020,1542.6,1542.6,1542.6,1542.6,375
15/06/2016,1025,1542.55,1542.9,1542.05,1542.65,5250
15/06/2016,1030,1542.1,1543.3,1542.1,1543.3,1125
15/06/2016,1035,1542.45,1542.45,1541.05,1541.05,4875
15/06/2016,1040,1541.15,1542.45,1541.15,1542.45,2250
15/06/2016,1045,1542.9,1543.6,1542.75,1542.75,4125
15/06/2016,1050,1542.5,1545.9,1542.5,1544.95,6375
15/06/2016,1055,1544.7,1545.5,1544.7,1544.9,2250
15/06/2016,1100,1544.2,1544.2,1543.35,1543.35,1500
15/06/2016,1105,1542.75,1542.95,1542.2,1542.95,1125
15/06/2016,1110,1542.15,1543,1542.15,1543,1125
15/06/2016,1115,1544,1545,1542.7,1544.3,20625
15/06/2016,1120,1542.9,1543.9,1542,1542,4500
15/06/2016,1125,1542.15,1543.15,1542.15,1543.15,1125
15/06/2016,1130,1543.35,1543.35,1542.55,1542.55,1500
15/06/2016,1135,1542.75,1545.4,1542.75,1545,3750
15/06/2016,1140,1545,1545.5,1544.2,1545.5,1500
15/06/2016,1145,1545.2,1548.35,1545.2,1547,13500
15/06/2016,1150,1547.6,1548.3,1546.7,1547.15,6000
15/06/2016,1155,1547.25,1547.5,1546.6,1547.5,1875
15/06/2016,1200,1546.75,1546.95,1545.9,1546.95,2250
15/06/2016,1205,1546.55,1546.55,1544,1544,3375
15/06/2016,1210,1544.5,1545.6,1544.5,1544.8,2625
15/06/2016,1215,1545,1546.9,1544.55,1546.75,3375
15/06/2016,1220,1547.4,1548.3,1546.7,1546.7,7500
15/06/2016,1225,1546.1,1546.5,1545.3,1546.5,3000
15/06/2016,1230,1545.55,1545.55,1545.5,1545.5,750
15/06/2016,1235,1544.55,1545.5,1544.55,1545.5,1500
15/06/2016,1240,1545.8,1547.4,1545.7,1546.9,3000
15/06/2016,1245,1547.5,1550.2,1547.5,1547.7,17250
15/06/2016,1250,1548.6,1555.8,1548.15,1553.55,34127
15/06/2016,1255,1553.9,1553.9,1552.2,1552.7,12000
15/06/2016,1300,1553.25,1553.25,1552,1552,4875
15/06/2016,1305,1551.85,1554.6,1551.65,1554,8625
15/06/2016,1310,1553.55,1554,1552.7,1553,4125
15/06/2016,1315,1553,1553.3,1552.25,1553.25,2250
15/06/2016,1320,1553.3,1553.3,1552.35,1552.35,1875
15/06/2016,1325,1551.9,1552.45,1551.2,1551.2,3000
15/06/2016,1330,1551.15,1553,1551.15,1553,4500
15/06/2016,1335,1552.9,1558.35,1552,1556.85,35250
15/06/2016,1340,1556.5,1564,1556.5,1564,81002
15/06/2016,1345,1563,1566.8,1561.95,1565,64877
15/06/2016,1350,1565,1569.55,1563,1565,61128
15/06/2016,1355,1565.65,1566.45,1565,1566,17625
15/06/2016,1400,1566,1566.4,1563.2,1564.4,10500
15/06/2016,1405,1563.55,1566.2,1560.25,1566,25500
15/06/2016,1410,1565.9,1565.9,1563.4,1564,6000
15/06/2016,1415,1563.65,1565.7,1563.65,1564.15,11625
15/06/2016,1420,1565,1566,1563.6,1563.6,7500
15/06/2016,1425,1563.55,1564,1561.1,1561.9,7125
15/06/2016,1430,1562.4,1563.45,1561.55,1563.45,5250
15/06/2016,1435,1562.55,1566.8,1562.55,1566.8,12000
15/06/2016,1440,1566.5,1568,1566.05,1566.6,11625
15/06/2016,1445,1567,1571.5,1567,1567.15,40877
15/06/2016,1450,1566.7,1568.45,1566.6,1567,9375
15/06/2016,1455,1567.4,1570.5,1567,1569.2,13875
15/06/2016,1500,1570.35,1570.5,1568,1570,15000
15/06/2016,1505,1570,1571.5,1567.25,1567.25,17250
15/06/2016,1510,1567.15,1567.6,1565.9,1566.6,13125
15/06/2016,1515,1566,1566.2,1565,1565,12000
15/06/2016,1520,1564.7,1566.5,1562.8,1566.4,27750
15/06/2016,1525,1566.9,1567.9,1566.9,1567.9,22500
15/06/2016,1530,1567.3,1569.9,1567.25,1569,37125
16/06/2016,0920,1570,1570,1561.05,1565.35,34126
16/06/2016,0925,1565.7,1566,1561.15,1565,34125
16/06/2016,0930,1565,1567.5,1564,1564,30375
16/06/2016,0935,1563.35,1569.9,1562.1,1564.1,56250
16/06/2016,0940,1564,1567.75,1564,1567,19500
16/06/2016,0945,1567.15,1568.05,1565,1568,13875
16/06/2016,0950,1567.6,1569.5,1566.6,1569.4,14250
16/06/2016,0955,1568.9,1575.95,1568.15,1574.25,82128
16/06/2016,1000,1574.1,1576.95,1572.4,1574.15,45001
16/06/2016,1005,1573.3,1576.95,1572.5,1572.5,25875
16/06/2016,1010,1572.1,1573.3,1568,1568,16875
16/06/2016,1015,1568,1568.75,1551.5,1552.45,97877
16/06/2016,1020,1551.85,1558.1,1550.4,1558.1,43127
16/06/2016,1025,1558,1559.4,1555.1,1559.4,25500
16/06/2016,1030,1559.45,1561.75,1559.45,1561.25,25125
16/06/2016,1035,1561.1,1561.25,1558.65,1558.65,11250
16/06/2016,1040,1558.9,1559,1556.7,1556.75,10500
16/06/2016,1045,1556.5,1558.65,1556.3,1557.6,7125
16/06/2016,1050,1557.9,1557.95,1552.55,1553.7,14625
16/06/2016,1055,1554.4,1554.95,1552.25,1554.5,9375
16/06/2016,1100,1554.6,1555,1553.4,1554.4,4500
16/06/2016,1105,1553.05,1553.05,1543,1545.8,78754
16/06/2016,1110,1545.75,1547.85,1545.75,1547.1,13500
16/06/2016,1115,1548.25,1548.65,1547,1547,5625
16/06/2016,1120,1546.25,1547.55,1545.35,1547.55,12000
16/06/2016,1125,1548,1548.95,1547.45,1547.45,5625
16/06/2016,1130,1548,1551.55,1548,1548.25,6375
16/06/2016,1135,1547.4,1547.4,1542,1544.25,23251
16/06/2016,1140,1543.5,1547,1543.35,1546.1,10125
16/06/2016,1145,1546.7,1547,1545.95,1546.35,2625
16/06/2016,1150,1545,1545,1543.4,1544.05,4125
16/06/2016,1155,1544.9,1545,1541.5,1541.5,10125
16/06/2016,1200,1541.65,1543.75,1541.65,1543.05,10125
16/06/2016,1205,1544.35,1546.65,1544.35,1545,3750
16/06/2016,1210,1546.3,1546.85,1545,1545.7,4500
16/06/2016,1215,1546.35,1546.35,1544.8,1545,1500
16/06/2016,1220,1544.4,1544.95,1544.25,1544.3,3750
16/06/2016,1225,1545.45,1546.95,1545.15,1546.5,3000
16/06/2016,1230,1546.95,1546.95,1546.95,1546.95,375
16/06/2016,1235,1545.6,1548,1545.6,1546.75,6375
16/06/2016,1240,1548.3,1549,1546.05,1549,5625
16/06/2016,1245,1549.25,1550,1547.75,1549.5,9750
16/06/2016,1250,1549.5,1550.9,1548.9,1550.9,7500
16/06/2016,1255,1550.2,1551.75,1549,1549,8625
16/06/2016,1300,1548.2,1548.3,1546.3,1548.3,3750
16/06/2016,1305,1548,1552.7,1548,1551.75,7125
16/06/2016,1310,1552,1552,1550.85,1551.2,1125
16/06/2016,1315,1551.7,1552,1551,1551,4500
16/06/2016,1320,1550.55,1550.55,1550.55,1550.55,375
16/06/2016,1325,1551.35,1551.4,1550.35,1551.35,2250
16/06/2016,1330,1551.35,1552.75,1551.25,1551.25,3375
16/06/2016,1335,1551,1552.35,1548.7,1549.15,30750
16/06/2016,1340,1548.85,1549.1,1547.55,1549.1,6375
16/06/2016,1345,1548.45,1549.6,1548.3,1549.35,4875
16/06/2016,1350,1549.6,1551.45,1549.6,1550.9,3000
16/06/2016,1355,1551,1553.95,1551,1553,14625
16/06/2016,1400,1552,1554.8,1550.5,1553.45,33375
16/06/2016,1405,1552.95,1554.65,1552.35,1554,7875
16/06/2016,1410,1554.75,1554.9,1552.55,1552.55,6750
16/06/2016,1415,1553.5,1554,1552.75,1552.75,3750
16/06/2016,1420,1553.35,1554,1553.25,1553.25,4500
16/06/2016,1425,1552.7,1554.5,1552.7,1553,20250
16/06/2016,1430,1552.7,1552.7,1550.05,1550.4,9375
16/06/2016,1435,1551,1551.5,1550.65,1550.65,2625
16/06/2016,1440,1550.5,1553,1550,1552.5,3375
16/06/2016,1445,1552,1553.5,1552,1552.6,2625
16/06/2016,1450,1553.1,1553.1,1552.5,1552.5,1125
16/06/2016,1455,1551.9,1553.1,1551.35,1551.35,5625
16/06/2016,1500,1551.5,1552.65,1551.5,1552.65,1500
16/06/2016,1505,1551.75,1553.7,1551.75,1552.6,7125
16/06/2016,1510,1552.6,1553.65,1551.95,1552.75,7125
16/06/2016,1515,1552.25,1552.25,1551,1551,7875
16/06/2016,1520,1551,1551,1548.3,1550.45,13125
16/06/2016,1525,1549.65,1549.9,1547.6,1549.9,24375
16/06/2016,1530,1549.5,1550,1548,1548,19125
17/06/2016,0920,1554.15,1558.35,1552.05,1556.2,27002
17/06/2016,0925,1556,1565.1,1555,1562.85,27751
17/06/2016,0930,1562.9,1562.95,1558.6,1558.6,13125
17/06/2016,0935,1558.6,1560,1556.15,1557.4,15375
17/06/2016,0940,1558.2,1559,1555.15,1555.15,8250
17/06/2016,0945,1555.05,1559.3,1555.05,1555.55,10875
17/06/2016,0950,1557,1558.6,1556.75,1558.6,3000
17/06/2016,0955,1559.5,1559.5,1556.5,1556.5,4875
17/06/2016,1000,1556.5,1556.5,1554.05,1556,6375
17/06/2016,1005,1556.5,1557,1551.3,1552.55,9000
17/06/2016,1010,1552.55,1554.4,1551.65,1551.8,19500
17/06/2016,1015,1551.4,1554.95,1551.3,1554.95,23625
17/06/2016,1020,1554,1554.4,1553,1553.65,11250
17/06/2016,1025,1553.5,1553.8,1551,1553.8,12000
17/06/2016,1030,1553.65,1553.65,1552.25,1552.25,6000
17/06/2016,1035,1552,1553.75,1551.4,1553.75,4875
17/06/2016,1040,1554.3,1555,1554.3,1555,2250
17/06/2016,1045,1555.5,1559.8,1555.5,1556.9,24375
17/06/2016,1050,1558.25,1559.7,1557.55,1557.7,12750
17/06/2016,1055,1558,1558,1554,1554.5,4125
17/06/2016,1105,1553.5,1556.9,1553,1555.15,8250
17/06/2016,1110,1555,1555,1554.45,1554.45,1125
17/06/2016,1120,1554.5,1554.5,1552.5,1553.55,6000
17/06/2016,1125,1554,1554.95,1552.35,1554.95,13875
17/06/2016,1130,1555,1557.7,1555,1557,12750
17/06/2016,1135,1556.35,1556.95,1556.1,1556.35,2625
17/06/2016,1140,1556.5,1556.5,1556,1556,1500
17/06/2016,1150,1556,1556,1554.65,1554.65,2625
17/06/2016,1155,1554.5,1556,1554.5,1556,1500
17/06/2016,1200,1556.65,1556.85,1556.65,1556.85,1125
17/06/2016,1210,1557,1557,1556.2,1556.2,1125
17/06/2016,1215,1556.9,1557.6,1555.95,1557.6,3750
17/06/2016,1220,1557,1557,1556.55,1556.55,2250
17/06/2016,1225,1556.35,1556.35,1555.05,1555.25,11625
17/06/2016,1230,1555.6,1556.35,1553,1556.35,23250
17/06/2016,1235,1555.2,1556.1,1555.2,1556.1,750
17/06/2016,1245,1556.75,1557.3,1556.25,1557.25,6000
17/06/2016,1250,1557.25,1557.6,1557.25,1557.6,1500
17/06/2016,1255,1557.7,1559,1557.7,1558,7875
17/06/2016,1300,1558.75,1559.35,1558,1559.2,4125
17/06/2016,1305,1559.1,1559.15,1558.9,1559.05,2250
17/06/2016,1310,1558.45,1559,1558.1,1558.1,2250
17/06/2016,1320,1558.5,1559.85,1558.1,1559.85,6000
17/06/2016,1325,1559.15,1559.85,1559,1559,3000
17/06/2016,1330,1558.55,1559.15,1558.2,1559.05,3000
17/06/2016,1335,1559,1559,1557.9,1558,1875
17/06/2016,1340,1557.35,1557.95,1556.1,1557.5,9375
17/06/2016,1345,1557.85,1557.85,1556.1,1557,5250
17/06/2016,1350,1557.25,1557.25,1557,1557,750
17/06/2016,1355,1557,1557,1557,1557,375
17/06/2016,1400,1556.55,1557.2,1556.55,1557.2,1125
17/06/2016,1405,1557.4,1558.2,1557.4,1557.4,1875
17/06/2016,1410,1558,1558.35,1557.85,1558.35,1125
17/06/2016,1415,1558.7,1559,1557.85,1557.85,2625
17/06/2016,1420,1558.55,1558.55,1557.65,1557.65,1125
17/06/2016,1425,1557.55,1557.55,1557.15,1557.15,1875
17/06/2016,1430,1556.25,1557.25,1555.5,1555.5,5625
17/06/2016,1435,1555.15,1556.5,1555.15,1555.7,4125
17/06/2016,1440,1556.5,1556.5,1555.4,1555.4,750
17/06/2016,1445,1555.95,1556.45,1555.15,1555.15,4125
17/06/2016,1450,1555.55,1556.4,1554.75,1556,10125
17/06/2016,1455,1555.75,1556.5,1555.4,1555.4,2625
17/06/2016,1500,1556,1558.65,1556,1558.55,6000
17/06/2016,1505,1557.65,1561.85,1557.65,1561,10125
17/06/2016,1510,1561.95,1561.95,1557.4,1557.9,11250
17/06/2016,1515,1557.45,1558.05,1556.65,1557.45,13125
17/06/2016,1520,1557.55,1558.5,1557.1,1558.45,7125
17/06/2016,1525,1559,1559.2,1556.5,1556.5,14250
17/06/2016,1530,1556.35,1557,1553,1553,20250
20/06/2016,0920,1547.8,1551.7,1546.3,1548.85,19501
20/06/2016,0925,1549.45,1550.8,1548,1549.85,6375
20/06/2016,0930,1550.2,1552.35,1550.2,1551.15,10500
20/06/2016,0935,1550.8,1555.5,1548.7,1550.5,37128
20/06/2016,0940,1551.8,1554,1551.8,1551.95,4125
20/06/2016,0945,1552,1552,1550.5,1550.5,4125
20/06/2016,0950,1551.45,1553.5,1551.45,1553.5,6750
20/06/2016,0955,1553.7,1553.95,1552.3,1552.3,10875
20/06/2016,1000,1553.45,1553.45,1553.45,1553.45,375
20/06/2016,1005,1553.7,1557.05,1553.7,1556.3,9375
20/06/2016,1010,1555.45,1555.45,1552.7,1552.7,4500
20/06/2016,1015,1553.3,1553.3,1551.9,1551.9,3000
20/06/2016,1020,1552.5,1552.5,1552,1552,750
20/06/2016,1025,1551.3,1552.35,1551.3,1552.35,1125
20/06/2016,1030,1552.45,1554.2,1552.45,1553.45,4875
20/06/2016,1035,1553.95,1554,1553.3,1553.8,3750
20/06/2016,1040,1553.9,1554,1553.9,1553.95,2625
20/06/2016,1045,1552.6,1552.6,1550.45,1550.45,4125
20/06/2016,1050,1550.15,1550.15,1549.05,1549.5,3750
20/06/2016,1055,1549.2,1549.5,1548,1548.95,7500
20/06/2016,1100,1549,1549.9,1548.5,1549,4500
20/06/2016,1105,1548.6,1549.6,1546.7,1547.6,12000
20/06/2016,1110,1548.55,1550.45,1548.2,1550.45,2625
20/06/2016,1115,1550,1552,1549.75,1552,4500
20/06/2016,1120,1551.9,1552,1550.7,1551.25,4500
20/06/2016,1125,1551.5,1552.3,1550.8,1551.75,3750
20/06/2016,1130,1551.7,1551.7,1551.7,1551.7,750
20/06/2016,1135,1551.85,1552,1550.5,1550.5,11250
20/06/2016,1140,1550,1550.85,1547.5,1549.45,6000
20/06/2016,1145,1549.65,1551.5,1549.65,1551.5,3000
20/06/2016,1150,1550.85,1552.35,1550.85,1552,5250
20/06/2016,1155,1552,1555,1551.8,1554.75,8250
20/06/2016,1200,1554,1559,1554,1556.4,24376
20/06/2016,1205,1557,1557,1554.6,1556.8,7500
20/06/2016,1210,1557.95,1558.45,1557.2,1558,4875
20/06/2016,1215,1558,1558.75,1557.4,1557.4,3750
20/06/2016,1220,1557.35,1558,1557.05,1557.05,2625
20/06/2016,1225,1557.15,1557.35,1556.55,1556.55,1500
20/06/2016,1230,1556.9,1559,1556.5,1559,4125
20/06/2016,1235,1558.45,1562.5,1558.25,1562.5,33751
20/06/2016,1240,1562,1563.85,1562,1562.85,11625
20/06/2016,1245,1562.35,1562.85,1561.5,1561.55,6750
20/06/2016,1250,1561.3,1563,1560.55,1561,40125
20/06/2016,1255,1560,1561.45,1559.5,1560.5,24000
20/06/2016,1300,1560.45,1561.2,1559.8,1560.75,7875
20/06/2016,1305,1560.7,1561.4,1559,1559.45,5250
20/06/2016,1310,1559,1559.15,1558.1,1559.15,1875
20/06/2016,1315,1558.05,1559,1557,1557.75,6750
20/06/2016,1320,1557,1557.35,1556.1,1556.1,2625
20/06/2016,1325,1557.3,1558.5,1556.55,1558.5,3375
20/06/2016,1330,1558.5,1558.5,1557,1557,9750
20/06/2016,1335,1557,1558.1,1557,1558.1,1125
20/06/2016,1340,1557.45,1557.45,1556,1556.65,2250
20/06/2016,1345,1556.1,1556.85,1556.1,1556.85,750
20/06/2016,1350,1557.3,1557.3,1557.3,1557.3,375
20/06/2016,1355,1558,1559.4,1558,1559.3,5625
20/06/2016,1400,1559.45,1559.45,1558.2,1558.2,1500
20/06/2016,1405,1558.8,1559.4,1558.8,1559.4,1500
20/06/2016,1410,1558.65,1559,1558.65,1559,1125
20/06/2016,1415,1558.3,1558.45,1558.25,1558.45,3000
20/06/2016,1420,1559.4,1559.4,1558.5,1558.8,1500
20/06/2016,1425,1558.4,1559.4,1557.9,1559.4,2250
20/06/2016,1430,1558.25,1558.7,1558.25,1558.7,750
20/06/2016,1435,1559,1559,1558.5,1558.5,1500
20/06/2016,1440,1558.5,1563,1558.5,1562.5,16125
20/06/2016,1445,1563,1564.5,1562.8,1564.5,13875
20/06/2016,1450,1564,1572.45,1564,1571.7,85131
20/06/2016,1455,1571.9,1572,1570.7,1571.15,21750
20/06/2016,1500,1571.1,1572,1569.35,1571.9,17250
20/06/2016,1505,1571.75,1576.55,1571.5,1576.5,57751
20/06/2016,1510,1575.5,1581,1575.5,1579.1,54003
20/06/2016,1515,1579.6,1579.75,1577.8,1578,12750
20/06/2016,1520,1577.4,1577.4,1572.5,1574.45,29250
20/06/2016,1525,1574.95,1577,1574.4,1575.9,21000
20/06/2016,1530,1576,1577.9,1575.85,1575.85,36750
21/06/2016,0920,1577.15,1577.9,1570,1572,21376
21/06/2016,0925,1573,1573,1570,1570,8625
21/06/2016,0930,1569.3,1569.55,1568,1568.2,16125
21/06/2016,0935,1568.1,1568.1,1565.75,1566.5,12376
21/06/2016,0940,1565.6,1566.65,1564.1,1564.1,9750
21/06/2016,0945,1563.55,1566.6,1562.05,1565.5,18376
21/06/2016,0950,1564.1,1566.5,1564.1,1566.5,5625
21/06/2016,0955,1566.15,1566.85,1563.7,1563.7,5250
21/06/2016,1000,1563.5,1564.15,1563.1,1563.5,6000
21/06/2016,1005,1564.8,1566,1564.05,1565,4500
21/06/2016,1010,1564.3,1565.9,1564,1565.9,4125
21/06/2016,1015,1565.75,1568.9,1564.65,1568.9,9000
21/06/2016,1020,1569.3,1569.3,1567.6,1568,6000
21/06/2016,1025,1568,1569,1568,1568.5,3000
21/06/2016,1030,1568.45,1568.45,1566.4,1566.4,2250
21/06/2016,1035,1566,1567,1565.65,1567,4500
21/06/2016,1040,1567.5,1568.85,1567.5,1568.5,1500
21/06/2016,1045,1568.3,1568.3,1567,1567,1875
21/06/2016,1050,1566,1566,1565,1565.95,3000
21/06/2016,1100,1565.45,1565.45,1563.45,1564.6,6750
21/06/2016,1105,1564.7,1564.7,1563.45,1563.8,2625
21/06/2016,1110,1563.85,1564.15,1563.6,1563.6,2250
21/06/2016,1115,1563.65,1565.5,1563.65,1565.5,1500
21/06/2016,1120,1565.5,1565.5,1565.5,1565.5,375
21/06/2016,1125,1565.95,1565.95,1564.8,1564.8,750
21/06/2016,1130,1566.25,1567.55,1566.25,1567.55,1500
21/06/2016,1135,1566.65,1567.5,1566.65,1567.5,750
21/06/2016,1140,1567.6,1567.6,1567.45,1567.45,1500
21/06/2016,1145,1567.85,1568,1567.85,1568,1125
21/06/2016,1150,1567.35,1567.35,1566.55,1566.55,1125
21/06/2016,1155,1566.35,1567.7,1565.35,1566.2,16125
21/06/2016,1200,1567.65,1568,1567.65,1568,2250
21/06/2016,1210,1566.8,1567.75,1566.8,1567.75,1500
21/06/2016,1215,1566.85,1566.85,1566.85,1566.85,375
21/06/2016,1220,1566.9,1566.9,1564.25,1565.55,4500
21/06/2016,1225,1565,1565,1563.4,1563.5,5250
21/06/2016,1230,1563.05,1563.55,1563,1563.4,3375
21/06/2016,1235,1563.15,1563.95,1563,1563,2250
21/06/2016,1245,1563.4,1563.4,1557.2,1558.9,28875
21/06/2016,1250,1560,1562.5,1559.9,1562.5,7125
21/06/2016,1300,1563,1564,1563,1564,1500
21/06/2016,1305,1564.25,1565,1564,1564.4,3750
21/06/2016,1310,1565.45,1565.45,1563.65,1563.65,1125
21/06/2016,1315,1564.3,1564.3,1563.65,1564.2,1125
21/06/2016,1320,1564.4,1564.4,1563.6,1563.6,1125
21/06/2016,1325,1563.35,1563.35,1563.35,1563.35,375
21/06/2016,1330,1564.2,1564.7,1564.2,1564.7,1125
21/06/2016,1335,1564.05,1564.65,1564.05,1564.05,1500
21/06/2016,1340,1563.7,1563.7,1563.6,1563.6,750
21/06/2016,1345,1564.35,1565.8,1564.35,1564.9,3375
21/06/2016,1355,1565.4,1566.9,1565.4,1566.9,3375
21/06/2016,1400,1567,1567.3,1565.3,1565.3,2250
21/06/2016,1405,1564.85,1566.2,1564.85,1565.2,2625
21/06/2016,1410,1566.45,1566.45,1565.35,1565.35,750
21/06/2016,1420,1565.5,1566.9,1565.5,1566.9,2625
21/06/2016,1425,1566.45,1566.45,1566.25,1566.25,1125
21/06/2016,1430,1566.6,1566.6,1566.1,1566.1,750
21/06/2016,1435,1565.85,1565.85,1565.8,1565.8,750
21/06/2016,1440,1565.3,1565.3,1565,1565,750
21/06/2016,1445,1565,1565.55,1564.25,1564.85,2250
21/06/2016,1450,1564.35,1564.35,1561.3,1563.55,6750
21/06/2016,1455,1564,1564.65,1563.4,1563.7,6000
21/06/2016,1500,1564.5,1565.15,1563.85,1563.9,3750
21/06/2016,1505,1564.85,1564.85,1562.85,1562.85,2625
21/06/2016,1510,1562.1,1562.3,1560.6,1561,4875
21/06/2016,1515,1561.25,1562.45,1560.75,1562.45,5250
21/06/2016,1520,1562.7,1563.8,1561.75,1563.5,8250
21/06/2016,1525,1563.5,1563.5,1561.55,1562,6375
21/06/2016,1530,1562.1,1563.45,1560.35,1563.45,10125
22/06/2016,0920,1565.35,1565.35,1563.05,1563.75,8625
22/06/2016,0925,1563.3,1565.55,1563.05,1564,9375
22/06/2016,0930,1564.3,1564.6,1562.8,1562.8,9750
22/06/2016,0935,1562.75,1566,1562.4,1566,9375
22/06/2016,0940,1567,1568,1565.85,1566.65,7500
22/06/2016,0945,1567,1572.85,1566.95,1572.7,21000
22/06/2016,0950,1573.25,1573.8,1570.1,1570.1,16875
22/06/2016,0955,1571.1,1571.1,1567.5,1568.5,6375
22/06/2016,1000,1568,1568.95,1566,1566,9750
22/06/2016,1005,1565.7,1570.15,1565.7,1568.5,7500
22/06/2016,1010,1568.5,1568.5,1566,1568.35,10500
22/06/2016,1015,1568.95,1572.4,1568.7,1571,14250
22/06/2016,1020,1570.5,1571.35,1569.45,1570.2,5625
22/06/2016,1025,1570.1,1571.5,1569,1571.5,10875
22/06/2016,1030,1571.7,1571.75,1569.8,1569.8,7125
22/06/2016,1035,1568.75,1568.75,1566.05,1568.4,7875
22/06/2016,1040,1569,1569.9,1568.6,1568.6,4500
22/06/2016,1045,1569,1570,1568.5,1570,4125
22/06/2016,1050,1570.2,1570.2,1568,1568,2625
22/06/2016,1055,1568.5,1569,1568.35,1568.5,5250
22/06/2016,1100,1568.2,1568.2,1568,1568,1875
22/06/2016,1105,1568,1568.05,1567,1567,6750
22/06/2016,1110,1566.75,1568,1566.75,1568,1500
22/06/2016,1115,1567.4,1568.4,1566.85,1567.3,3750
22/06/2016,1120,1567.35,1568.8,1567.3,1568.8,1875
22/06/2016,1125,1568.85,1568.85,1568.85,1568.85,375
22/06/2016,1130,1568.8,1568.9,1567.85,1567.85,2250
22/06/2016,1135,1568.4,1568.9,1568.4,1568.9,1125
22/06/2016,1140,1567.15,1567.85,1566.45,1567.7,3375
22/06/2016,1145,1567.65,1568.9,1567.6,1568.9,2250
22/06/2016,1150,1566.8,1568.35,1566.8,1568.35,1500
22/06/2016,1155,1567.4,1567.4,1567.4,1567.4,375
22/06/2016,1200,1567.8,1567.8,1567.8,1567.8,375
22/06/2016,1205,1567.35,1568.25,1567.35,1568.25,1125
22/06/2016,1210,1567.75,1567.75,1567.2,1567.2,3750
22/06/2016,1220,1568.8,1568.85,1566.9,1566.9,10125
22/06/2016,1225,1568,1568.25,1568,1568.25,1125
22/06/2016,1230,1568.45,1568.85,1568.45,1568.85,750
22/06/2016,1235,1569,1569,1569,1569,375
22/06/2016,1245,1569,1569.45,1569,1569.45,1125
22/06/2016,1250,1568,1568.15,1568,1568.15,750
22/06/2016,1255,1567.5,1568,1567.45,1567.45,1875
22/06/2016,1300,1567.35,1567.35,1567.35,1567.35,1125
22/06/2016,1305,1565.95,1567.4,1565.95,1566.5,8250
22/06/2016,1310,1566.8,1567,1566.8,1567,750
22/06/2016,1315,1567.85,1567.85,1566.9,1567.75,1875
22/06/2016,1320,1567.05,1567.05,1566.7,1566.8,1500
22/06/2016,1325,1567.6,1568,1567.1,1567.4,1875
22/06/2016,1330,1567.9,1572.5,1567.9,1571,16125
22/06/2016,1335,1571.4,1571.4,1570.2,1570.7,5625
22/06/2016,1340,1570,1570.5,1569.05,1570,4125
22/06/2016,1345,1569.5,1570,1565.5,1567.35,15750
22/06/2016,1350,1565.65,1567.7,1565.35,1567.35,26250
22/06/2016,1355,1566.05,1568,1566.05,1567.3,6375
22/06/2016,1400,1569.35,1569.6,1568.1,1568.35,4500
22/06/2016,1405,1568.05,1569,1567,1567,3750
22/06/2016,1410,1567,1567,1566,1566.9,3000
22/06/2016,1415,1566,1567.4,1565.8,1566.2,8250
22/06/2016,1420,1567.8,1568.75,1567.8,1567.85,2250
22/06/2016,1425,1567.8,1567.8,1567.8,1567.8,375
22/06/2016,1430,1567.8,1568.4,1567.8,1568.4,1500
22/06/2016,1435,1567.65,1571.25,1567.65,1570.6,6000
22/06/2016,1440,1570.2,1570.5,1569.05,1569.85,1500
22/06/2016,1445,1568.7,1570.5,1568.7,1570.5,2625
22/06/2016,1450,1570.15,1571,1569.75,1569.75,3000
22/06/2016,1455,1569,1570.7,1568.5,1570.7,3000
22/06/2016,1500,1570.15,1571.4,1569.95,1571.3,5250
22/06/2016,1505,1571.4,1571.45,1570.35,1570.4,4125
22/06/2016,1510,1570.6,1571.85,1570.6,1571,6750
22/06/2016,1515,1570.7,1576.45,1570.7,1572.8,58127
22/06/2016,1520,1571.6,1572.85,1570.5,1571,13500
22/06/2016,1525,1571.4,1572.05,1570.5,1570.5,12375
22/06/2016,1530,1570.35,1571.45,1568.05,1568.55,21375
23/06/2016,0920,1569.95,1573.55,1569.9,1569.9,12750
23/06/2016,0925,1571.05,1571.85,1569.5,1571.85,13501
23/06/2016,0930,1571.15,1579.75,1571,1575.7,46501
23/06/2016,0935,1576.95,1577,1573.15,1574.9,16125
23/06/2016,0940,1575,1575.6,1572.4,1572.5,11625
23/06/2016,0945,1572.45,1573,1571.5,1571.5,9000
23/06/2016,0950,1571.1,1572,1571.1,1571.3,3000
23/06/2016,0955,1572.15,1572.25,1571.1,1571.8,3375
23/06/2016,1000,1571.8,1572.35,1570.5,1572.35,10875
23/06/2016,1005,1572.4,1572.4,1568,1570.1,14626
23/06/2016,1010,1570,1571.35,1569.2,1570.05,5625
23/06/2016,1015,1570,1570,1569.55,1569.55,750
23/06/2016,1020,1569.9,1571.55,1569.9,1571,3375
23/06/2016,1025,1571.6,1572.3,1571.6,1572.3,1500
23/06/2016,1030,1571.15,1571.15,1570.6,1570.6,4875
23/06/2016,1035,1571.05,1571.05,1571.05,1571.05,750
23/06/2016,1040,1571.1,1571.4,1570.2,1570.5,25125
23/06/2016,1045,1570.65,1571.2,1569.9,1569.9,17625
23/06/2016,1050,1569.95,1569.95,1569.95,1569.95,375
23/06/2016,1055,1570,1571,1570,1571,1875
23/06/2016,1100,1570.45,1570.6,1569.9,1569.9,1875
23/06/2016,1105,1569.6,1569.9,1569.3,1569.9,6375
23/06/2016,1110,1569.9,1572,1569.9,1572,4500
23/06/2016,1115,1572.3,1572.9,1571.85,1572.9,2625
23/06/2016,1120,1572.9,1575.45,1572.5,1575.45,12750
23/06/2016,1125,1575.5,1576,1574.3,1574.55,10875
23/06/2016,1130,1574.6,1575.45,1574.6,1574.85,2625
23/06/2016,1135,1575.4,1575.5,1573.15,1574.25,5625
23/06/2016,1140,1573.5,1573.5,1572.05,1572.75,21750
23/06/2016,1145,1573,1573,1571.25,1572.8,6000
23/06/2016,1150,1573.2,1573.75,1572.95,1572.95,12000
23/06/2016,1155,1573,1573,1572.9,1572.95,4500
23/06/2016,1200,1572.1,1572.95,1572.1,1572.95,2250
23/06/2016,1205,1573,1573,1573,1573,3375
23/06/2016,1210,1572.55,1575.45,1572.55,1575.45,8250
23/06/2016,1215,1575.75,1581,1575.1,1581,38252
23/06/2016,1220,1581,1581,1577.1,1578,14625
23/06/2016,1225,1578.8,1578.9,1577.5,1577.5,5250
23/06/2016,1230,1578.3,1578.35,1577.15,1577.15,6000
23/06/2016,1235,1578.35,1578.35,1576.85,1578,1125
23/06/2016,1240,1577.2,1579.05,1577.2,1578.05,8250
23/06/2016,1245,1578,1578.5,1577.7,1578.1,5250
23/06/2016,1250,1577.6,1577.95,1577.45,1577.5,2250
23/06/2016,1255,1577.25,1577.5,1576.9,1576.9,1875
23/06/2016,1300,1577,1577,1577,1577,375
23/06/2016,1305,1576.55,1576.55,1573.9,1575.25,6375
23/06/2016,1310,1574.65,1576.8,1574.6,1576.8,3000
23/06/2016,1315,1576.2,1576.2,1576.2,1576.2,1875
23/06/2016,1320,1576.6,1576.6,1576.6,1576.6,375
23/06/2016,1325,1575.8,1577.1,1575.8,1576.15,1500
23/06/2016,1330,1575.25,1575.25,1575.05,1575.2,1500
23/06/2016,1335,1575.5,1575.65,1574.8,1574.8,2625
23/06/2016,1340,1575,1575,1574.5,1574.5,1125
23/06/2016,1345,1575,1575,1574.45,1574.45,1125
23/06/2016,1350,1575.05,1575.8,1575.05,1575.8,2250
23/06/2016,1355,1576,1577.45,1576,1577,9375
23/06/2016,1400,1577.45,1577.5,1576.75,1577.2,2625
23/06/2016,1405,1577,1579,1577,1578.4,9000
23/06/2016,1410,1578.15,1584.95,1578.15,1581.9,56629
23/06/2016,1415,1581.5,1584,1581.35,1582.55,16500
23/06/2016,1420,1582.55,1582.55,1580,1580,11625
23/06/2016,1425,1580,1582.45,1580,1582.3,5250
23/06/2016,1430,1581.6,1585.45,1581.6,1584.6,24751
23/06/2016,1435,1585,1585,1582.1,1582.1,7875
23/06/2016,1440,1582.25,1582.25,1580,1581.85,13500
23/06/2016,1445,1580.8,1583.75,1580.8,1583.75,7875
23/06/2016,1450,1583.25,1583.5,1582.4,1582.45,10500
23/06/2016,1455,1583.25,1584,1581,1581.85,8625
23/06/2016,1500,1581.25,1581.5,1579.05,1579.8,11250
23/06/2016,1505,1580,1582,1580,1581.85,4500
23/06/2016,1510,1581.75,1582.45,1577,1577.1,10500
23/06/2016,1515,1577.7,1580.8,1577,1579,19875
23/06/2016,1520,1579.5,1579.7,1575,1575.7,22875
23/06/2016,1525,1575,1575.4,1574.5,1575,14625
23/06/2016,1530,1574.85,1579.8,1574.85,1579.8,24375
24/06/2016,0920,1544.95,1560.45,1543.05,1552,72753
24/06/2016,0925,1552.2,1561.25,1551.1,1556.4,33375
24/06/2016,0930,1556.1,1561,1554,1559.25,22875
24/06/2016,0935,1558.6,1559.95,1550.55,1554.8,25875
24/06/2016,0940,1554.45,1555.85,1553.85,1554,39000
24/06/2016,0945,1553.55,1554.3,1545.05,1545.45,24750
24/06/2016,0950,1544.5,1546.2,1544,1545.2,9750
24/06/2016,0955,1544.05,1547,1541,1543,18376
24/06/2016,1000,1543,1544.8,1537.05,1540.35,17625
24/06/2016,1005,1538.3,1542.75,1538.3,1538.95,8625
24/06/2016,1010,1538.1,1542.65,1536,1542,17625
24/06/2016,1015,1542,1542,1538.05,1539.5,8625
24/06/2016,1020,1539.5,1541.25,1538.5,1538.7,3750
24/06/2016,1025,1539.2,1541.85,1539.2,1540.75,6750
24/06/2016,1030,1540.2,1540.2,1532.2,1532.2,19125
24/06/2016,1035,1532.3,1534,1530,1533.9,31875
24/06/2016,1040,1533.7,1537,1532,1537,19125
24/06/2016,1045,1535.45,1541.3,1535.45,1540.95,21750
24/06/2016,1050,1541,1541,1538.65,1539.2,4875
24/06/2016,1055,1539,1541.15,1539,1541,6000
24/06/2016,1100,1541.6,1541.9,1539,1539,9000
24/06/2016,1105,1538.65,1538.65,1535,1536.1,6375
24/06/2016,1110,1537.4,1538.7,1537.4,1538.1,3000
24/06/2016,1115,1538.95,1538.95,1537.35,1537.35,2250
24/06/2016,1120,1537.25,1537.25,1533,1533,7125
24/06/2016,1125,1535.7,1536.35,1533.4,1534,11250
24/06/2016,1130,1534,1534.65,1532.3,1533,8250
24/06/2016,1135,1533,1533.5,1531.3,1531.75,8250
24/06/2016,1140,1531.2,1533.55,1530.05,1533.05,10500
24/06/2016,1145,1532.5,1533.9,1532.05,1533.55,7500
24/06/2016,1150,1534,1534,1533.3,1534,6375
24/06/2016,1155,1533.95,1535,1533.8,1534.5,3750
24/06/2016,1200,1533.55,1535,1532.9,1535,11625
24/06/2016,1205,1535,1537,1534.5,1537,20625
24/06/2016,1210,1535.05,1536.1,1534.3,1534.75,6750
24/06/2016,1215,1534.3,1534.3,1530.1,1531.9,8250
24/06/2016,1220,1531.45,1532.7,1531.45,1531.5,3750
24/06/2016,1225,1531.05,1531.05,1530.8,1530.8,2625
24/06/2016,1230,1531,1531.8,1530.4,1530.4,4500
24/06/2016,1235,1530.35,1533.55,1525.75,1532.4,66752
24/06/2016,1240,1531.85,1538,1530.4,1536.05,23250
24/06/2016,1245,1536,1543.3,1536,1542,25125
24/06/2016,1250,1540.6,1543,1538.9,1542.75,13125
24/06/2016,1255,1543.45,1543.75,1540,1541.15,14250
24/06/2016,1300,1541,1542.3,1538.05,1540.95,42375
24/06/2016,1305,1539.6,1543.25,1539.5,1543.15,39375
24/06/2016,1310,1543,1550,1543,1549.45,16875
24/06/2016,1315,1548.05,1550,1547,1548.55,7500
24/06/2016,1320,1549.4,1551.85,1549.05,1551.85,8250
24/06/2016,1325,1552.85,1558.3,1552.85,1556.15,30000
24/06/2016,1330,1557.15,1557.15,1554.95,1556.25,13125
24/06/2016,1335,1555.6,1565,1555.6,1564.7,35252
24/06/2016,1340,1563.45,1564.35,1554.4,1555.65,25875
24/06/2016,1345,1557.1,1557.9,1554.2,1557.45,11250
24/06/2016,1350,1557.5,1559.95,1556,1558.7,9375
24/06/2016,1355,1558.65,1558.65,1552.25,1556,40125
24/06/2016,1400,1556,1559.8,1554.7,1559.8,9750
24/06/2016,1405,1558.7,1559,1556,1556,5250
24/06/2016,1410,1555.55,1563.95,1555.55,1563.75,15375
24/06/2016,1415,1564.45,1569,1564.45,1567.2,15375
24/06/2016,1420,1568.05,1572.95,1568.05,1568.4,13500
24/06/2016,1425,1568.25,1569.45,1564,1564.05,8250
24/06/2016,1430,1564.05,1564.05,1563,1563.9,5625
24/06/2016,1435,1563.05,1567,1560.05,1567,12750
24/06/2016,1440,1568,1568,1565.3,1565.5,2250
24/06/2016,1445,1566,1566,1560,1560,4500
24/06/2016,1450,1561.45,1563.15,1561.45,1562.1,3375
24/06/2016,1455,1561.75,1563.4,1558.1,1560.2,4875
24/06/2016,1500,1561,1563.65,1561,1561.6,3750
24/06/2016,1505,1562.5,1564.7,1562.4,1563.3,6000
24/06/2016,1510,1563.6,1568.5,1563.05,1568.5,16875
24/06/2016,1515,1568.65,1569.8,1565.8,1565.85,10125
24/06/2016,1520,1566,1567.4,1563.5,1566,12000
24/06/2016,1525,1566.25,1572.95,1566,1567.35,18375
24/06/2016,1530,1567.5,1574,1567.4,1569.25,34125
27/06/2016,0920,1567.2,1578,1567.2,1575,22876
27/06/2016,0925,1574.95,1575.9,1569.6,1574.7,13500
27/06/2016,0930,1575,1577.9,1573.3,1575,13875
27/06/2016,0935,1574.5,1576.7,1574.5,1575.35,9375
27/06/2016,0940,1575.4,1589,1575.4,1585,43877
27/06/2016,0945,1585.75,1606,1585.05,1604,106506
27/06/2016,0950,1603.3,1603.8,1596.9,1598,38250
27/06/2016,0955,1597.25,1598.2,1595.8,1597.5,17625
27/06/2016,1000,1598,1598.2,1595.3,1595.95,10875
27/06/2016,1005,1597.6,1598,1596.5,1597.6,6750
27/06/2016,1010,1597.45,1597.95,1595.6,1597.95,9000
27/06/2016,1015,1596.9,1599.95,1596.9,1599.7,23625
27/06/2016,1020,1600.15,1605,1600,1605,25500
27/06/2016,1025,1604.55,1605.75,1600.25,1601.5,26250
27/06/2016,1030,1600.8,1602,1598.5,1599,7500
27/06/2016,1035,1599.45,1601.25,1598.9,1600.5,4875
27/06/2016,1040,1599.8,1601.85,1599.8,1600.55,6375
27/06/2016,1045,1600.95,1602,1600.05,1600.05,4125
27/06/2016,1050,1600,1603.2,1600,1602.45,7500
27/06/2016,1055,1601.9,1603,1601.9,1602.05,3000
27/06/2016,1100,1602.1,1604,1602.1,1603,3375
27/06/2016,1105,1602.95,1604,1602.95,1603.05,4125
27/06/2016,1110,1603,1603.7,1601,1601,7500
27/06/2016,1115,1600.95,1602.25,1599.6,1602.25,4500
27/06/2016,1120,1602,1603.35,1601.9,1603.15,3375
27/06/2016,1125,1602.3,1603.6,1602.3,1603.1,14250
27/06/2016,1130,1603.1,1603.75,1602,1602.9,4125
27/06/2016,1135,1602,1603.7,1600.95,1601.95,4875
27/06/2016,1140,1600.8,1604.3,1600.35,1604.3,10125
27/06/2016,1145,1604.5,1605,1603.4,1604.95,9375
27/06/2016,1150,1605,1608,1602.75,1604.45,27751
27/06/2016,1155,1603,1607.2,1602.8,1607.2,9750
27/06/2016,1200,1606.45,1607,1604.8,1606,7500
27/06/2016,1205,1604.8,1605,1603.6,1605,2250
27/06/2016,1210,1605,1605.9,1604.2,1605.9,6000
27/06/2016,1215,1605.95,1605.95,1604.25,1605.85,7875
27/06/2016,1220,1604.1,1604.9,1603.1,1603.1,4500
27/06/2016,1225,1602.5,1602.6,1601.05,1602,15375
27/06/2016,1230,1602.5,1605.3,1602,1602.45,7875
27/06/2016,1235,1605,1605,1601.4,1602.7,6375
27/06/2016,1240,1603,1611,1602.5,1610,45751
27/06/2016,1245,1609.35,1610.9,1607.95,1610.9,12750
27/06/2016,1250,1610.6,1614,1610.6,1613.15,28126
27/06/2016,1255,1613.95,1614.65,1611.8,1613.8,13501
27/06/2016,1300,1614.45,1616.7,1614,1615.25,21001
27/06/2016,1305,1614.25,1615.8,1612.1,1612.5,29250
27/06/2016,1310,1612.8,1615,1612,1614.8,16125
27/06/2016,1315,1613.35,1613.75,1612,1612.25,12750
27/06/2016,1320,1612.4,1612.4,1610.25,1611,6375
27/06/2016,1325,1612.15,1613,1611.75,1612.5,5250
27/06/2016,1330,1612,1612.75,1611.5,1612,3375
27/06/2016,1335,1611.9,1612.8,1611.8,1612.6,13500
27/06/2016,1340,1612.9,1613,1609.25,1609.25,11250
27/06/2016,1345,1609.05,1609.05,1605.8,1607.05,25875
27/06/2016,1350,1608,1608,1603.05,1603.25,32250
27/06/2016,1355,1603.2,1604.9,1602.15,1603.15,29625
27/06/2016,1400,1603.95,1604.65,1600.75,1604.65,15375
27/06/2016,1405,1604.75,1605.1,1602.5,1602.5,7875
27/06/2016,1410,1602.05,1603.7,1599.4,1599.7,22125
27/06/2016,1415,1602.15,1608.4,1602.15,1608.4,6000
27/06/2016,1420,1608.9,1611.85,1608.5,1609,13875
27/06/2016,1425,1609.05,1610,1606.4,1607.55,4875
27/06/2016,1430,1608.3,1609,1607.45,1608.45,5625
27/06/2016,1435,1608.05,1610.7,1607.1,1607.1,5625
27/06/2016,1440,1607.1,1611.75,1607,1609.95,9750
27/06/2016,1445,1610,1612.85,1610,1612.85,4500
27/06/2016,1450,1612.55,1613,1611.45,1611.9,12750
27/06/2016,1455,1611.55,1611.55,1609.25,1610.7,4875
27/06/2016,1500,1610.3,1610.3,1608,1609.05,5250
27/06/2016,1505,1608.95,1610.45,1607,1607,17250
27/06/2016,1510,1606.2,1609.4,1606.2,1608.2,7500
27/06/2016,1515,1608.05,1608.5,1606.45,1608.1,13500
27/06/2016,1520,1608,1608,1604.3,1605.9,28875
27/06/2016,1525,1606,1606.3,1604.3,1605,30750
27/06/2016,1530,1604.85,1608.55,1604.85,1608.55,47250
28/06/2016,0920,1609.9,1614.15,1608,1608.1,23625
28/06/2016,0925,1608.8,1608.8,1604,1604,15375
28/06/2016,0930,1603.9,1606.5,1602.25,1602.25,24750
28/06/2016,0935,1602.95,1605,1602.4,1605,11250
28/06/2016,0940,1606.05,1606.8,1602.6,1603.9,8625
28/06/2016,0945,1604.65,1604.65,1602,1602,7875
28/06/2016,0950,1602.05,1602.05,1597.1,1598,20626
28/06/2016,0955,1598.75,1598.75,1597,1597.7,14625
28/06/2016,1000,1598,1598.1,1596.7,1596.75,9750
28/06/2016,1005,1596.75,1597.55,1596.75,1597,3375
28/06/2016,1010,1597.45,1598.7,1597.4,1598.7,4500
28/06/2016,1015,1599.4,1601.8,1599.4,1600.05,7125
28/06/2016,1020,1600,1600,1596,1596,8251
28/06/2016,1025,1597.35,1597.5,1597.35,1597.5,2250
28/06/2016,1030,1598.45,1598.45,1597,1597,5250
28/06/2016,1035,1596.9,1600.25,1596.9,1600.1,11250
28/06/2016,1040,1599.8,1599.8,1596.45,1596.45,13125
28/06/2016,1045,1596.7,1598.75,1596.7,1598.6,4125
28/06/2016,1050,1598.5,1600,1598.5,1600,5625
28/06/2016,1055,1599.05,1599.05,1598,1598.55,4125
28/06/2016,1100,1598,1598,1597.15,1597.4,4500
28/06/2016,1105,1597.85,1598.85,1597.85,1598.25,4125
28/06/2016,1110,1598,1598.05,1596,1596.2,6000
28/06/2016,1115,1596.25,1596.9,1596.25,1596.35,2250
28/06/2016,1120,1597.6,1597.65,1597,1597,4500
28/06/2016,1125,1597,1598,1596.55,1596.55,8625
28/06/2016,1130,1597.45,1597.45,1596,1596,21375
28/06/2016,1135,1596,1596,1592.7,1595.4,12376
28/06/2016,1140,1596.3,1596.3,1594.85,1594.85,2250
28/06/2016,1145,1593.5,1594.85,1593.5,1594.85,3375
28/06/2016,1150,1593.85,1595.15,1593.7,1593.7,3000
28/06/2016,1155,1593,1594.1,1592.4,1594.05,7125
28/06/2016,1200,1594.25,1595.7,1593.55,1595.5,4875
28/06/2016,1205,1595.5,1595.85,1592.35,1592.85,7876
28/06/2016,1210,1593,1593.5,1592.6,1592.6,4125
28/06/2016,1215,1592.65,1592.65,1592.4,1592.6,2625
28/06/2016,1220,1592.95,1593.3,1592,1593.3,4125
28/06/2016,1225,1593.95,1596.5,1593.95,1595.85,4875
28/06/2016,1230,1596.75,1596.75,1596,1596.05,5625
28/06/2016,1235,1596.8,1598.35,1594.8,1598.25,7125
28/06/2016,1240,1598.3,1601.1,1598.3,1600.5,13500
28/06/2016,1245,1601.2,1605,1600.2,1603.55,15000
28/06/2016,1250,1603.5,1604.3,1600.65,1601.05,4875
28/06/2016,1255,1601,1602.5,1600.15,1602,8250
28/06/2016,1300,1602.65,1602.65,1599.1,1601.4,4125
28/06/2016,1305,1601,1603.5,1601,1601.1,7125
28/06/2016,1310,1601.65,1602.45,1600.6,1601,3375
28/06/2016,1315,1600.2,1600.2,1598.7,1598.7,2250
28/06/2016,1320,1597.35,1599.3,1597.35,1598,9375
28/06/2016,1325,1599,1599,1597,1598.3,2625
28/06/2016,1330,1599.5,1599.8,1598.5,1598.5,2250
28/06/2016,1335,1599,1600.6,1597.55,1598.9,9750
28/06/2016,1340,1597.8,1599.1,1597.5,1598.05,6750
28/06/2016,1345,1598,1598.05,1595.5,1595.5,7125
28/06/2016,1350,1595.9,1595.9,1590.7,1592.75,15001
28/06/2016,1355,1592.35,1593.45,1591.25,1593,4875
28/06/2016,1400,1592.65,1595.55,1592.65,1595.55,10125
28/06/2016,1405,1596.2,1596.75,1595.1,1595.2,3750
28/06/2016,1410,1595.15,1595.15,1595,1595,750
28/06/2016,1415,1594.3,1594.3,1592.05,1593.3,4500
28/06/2016,1420,1593.1,1594.4,1592,1592,6375
28/06/2016,1425,1592,1594,1592,1593.75,3750
28/06/2016,1430,1593.9,1594.1,1591,1594.1,16125
28/06/2016,1435,1595.35,1600,1595.35,1598,14625
28/06/2016,1440,1597.5,1598,1596.95,1596.95,1875
28/06/2016,1445,1598,1603.5,1598,1600.65,13875
28/06/2016,1450,1601.15,1601.15,1597.75,1600,6750
28/06/2016,1455,1600.3,1600.3,1599,1600,4875
28/06/2016,1500,1600.45,1601.45,1597.9,1601.45,7500
28/06/2016,1505,1601.9,1602.3,1600.9,1602,10500
28/06/2016,1510,1601,1602.35,1600.6,1602,12000
28/06/2016,1515,1601.75,1602.45,1601.2,1602.45,7125
28/06/2016,1520,1601.4,1607.65,1601.4,1607.65,25125
28/06/2016,1525,1607.3,1607.3,1600,1600,19500
28/06/2016,1530,1600,1601.85,1599.15,1601,23250
29/06/2016,0920,1610.15,1610.6,1604.3,1605,12002
29/06/2016,0925,1603.4,1604.85,1601.15,1601.65,13500
29/06/2016,0930,1602.45,1603.3,1602,1602.5,11250
29/06/2016,0935,1602.25,1602.5,1596.7,1596.7,14625
29/06/2016,0940,1595.9,1598,1595,1597.3,13500
29/06/2016,0945,1597.85,1601.85,1597.85,1601,10500
29/06/2016,0950,1600.5,1602,1599.8,1601.55,8250
29/06/2016,0955,1601.5,1601.6,1599.8,1600.85,8625
29/06/2016,1000,1600.95,1604.9,1599.95,1603.45,10875
29/06/2016,1005,1603.05,1606.8,1603.05,1605.6,28500
29/06/2016,1010,1605.15,1613.85,1604.2,1613.85,40126
29/06/2016,1015,1613,1614.65,1610.8,1613.95,25500
29/06/2016,1020,1614,1616.8,1613.3,1613.3,31501
29/06/2016,1025,1613.95,1615,1609.4,1611.25,15375
29/06/2016,1030,1611,1613,1609.35,1613,10875
29/06/2016,1035,1613,1613,1609.1,1609.35,7500
29/06/2016,1040,1609.25,1609.55,1608,1609.5,6750
29/06/2016,1045,1610,1610,1609,1609.35,2625
29/06/2016,1050,1609,1609.8,1608,1608,4500
29/06/2016,1055,1608,1608,1606,1607,19125
29/06/2016,1100,1606.55,1607.45,1605.1,1607.45,9375
29/06/2016,1105,1606,1609,1605.75,1609,10875
29/06/2016,1110,1608.5,1608.5,1607.25,1608,1500
29/06/2016,1115,1608,1609,1608,1608,4125
29/06/2016,1120,1607.95,1607.95,1604.25,1606,13125
29/06/2016,1125,1604.65,1607.95,1604.65,1607.85,19125
29/06/2016,1130,1607.25,1608,1606.5,1607.95,12375
29/06/2016,1135,1608,1608.5,1605.8,1606,16875
29/06/2016,1140,1606,1606.95,1605.5,1605.5,4125
29/06/2016,1145,1605.5,1605.75,1605.5,1605.7,3000
29/06/2016,1150,1605,1606.25,1605,1606.15,6375
29/06/2016,1155,1605.25,1605.25,1605.25,1605.25,375
29/06/2016,1200,1605,1607.25,1604.75,1606,7125
29/06/2016,1205,1606.75,1607.35,1604.35,1606.25,21750
29/06/2016,1210,1606.8,1606.8,1606.05,1606.45,3000
29/06/2016,1215,1606.65,1606.7,1606,1606.7,4500
29/06/2016,1220,1606,1606.95,1606,1606.95,3000
29/06/2016,1225,1607.6,1608,1605.85,1606.1,6000
29/06/2016,1230,1605,1605,1602.5,1604.9,8250
29/06/2016,1235,1605.4,1605.4,1604.55,1604.7,1125
29/06/2016,1240,1605.2,1606.35,1604.85,1604.85,7125
29/06/2016,1245,1604.35,1604.35,1602,1603,6750
29/06/2016,1250,1603.05,1603.8,1602.75,1603.4,4500
29/06/2016,1255,1602.75,1602.75,1601.55,1602.1,3750
29/06/2016,1300,1603,1603,1599.35,1599.35,8625
29/06/2016,1305,1599.35,1600,1597.1,1597.1,6750
29/06/2016,1310,1597.05,1598.15,1597,1598.05,19500
29/06/2016,1315,1597.9,1598.4,1596.25,1596.25,6000
29/06/2016,1320,1596.5,1602.4,1596.5,1601.6,22875
29/06/2016,1325,1601.55,1603.6,1600.65,1602.3,10125
29/06/2016,1330,1603,1604.9,1602.75,1603,4500
29/06/2016,1335,1604,1604,1602.3,1602.55,3750
29/06/2016,1340,1603,1604.7,1603,1603.75,5250
29/06/2016,1345,1602.55,1602.55,1599.45,1599.45,5625
29/06/2016,1350,1599,1599.1,1597.7,1598.7,4875
29/06/2016,1355,1598.05,1601,1597.9,1601,3375
29/06/2016,1400,1600.5,1600.5,1599,1599.75,1875
29/06/2016,1405,1600.05,1601.25,1599.55,1599.55,9750
29/06/2016,1410,1599.6,1599.6,1596.2,1598.2,10875
29/06/2016,1415,1598.1,1599.05,1595.95,1599.05,16875
29/06/2016,1420,1600.3,1603.6,1600,1600,45375
29/06/2016,1425,1600.5,1602.75,1597.4,1600.95,42750
29/06/2016,1430,1598.9,1601.3,1597.7,1600.15,12750
29/06/2016,1435,1600.95,1601.4,1599.75,1599.75,4875
29/06/2016,1440,1600.85,1601,1599.5,1600,6375
29/06/2016,1445,1601,1601,1600.05,1601,2250
29/06/2016,1450,1600.5,1601,1600.4,1600.4,5250
29/06/2016,1455,1600.4,1600.7,1599.4,1600.5,9375
29/06/2016,1500,1600.4,1601.75,1599.2,1601,21375
29/06/2016,1505,1601.05,1603.4,1599.45,1602.4,26250
29/06/2016,1510,1601.35,1602.85,1600.6,1602.1,10500
29/06/2016,1515,1601.4,1602,1598,1600.35,17625
29/06/2016,1520,1600.45,1601.85,1599.65,1601.3,12000
29/06/2016,1525,1602,1604.65,1602,1602.05,19500
29/06/2016,1530,1602.5,1604.7,1602,1602.85,21750
30/06/2016,0920,1606,1606,1600.8,1600.8,9376
30/06/2016,0925,1601.05,1608,1601.05,1607.55,16501
30/06/2016,0930,1608,1609.45,1607.8,1608.95,12000
30/06/2016,0935,1608,1608.95,1608,1608.9,3750
30/06/2016,0940,1608.85,1608.9,1607,1607.2,9375
30/06/2016,0945,1607,1607.4,1606.35,1606.5,5250
30/06/2016,0950,1606.5,1606.5,1602,1602,10875
30/06/2016,0955,1601.75,1606,1601.75,1606,6750
30/06/2016,1000,1606.5,1607.35,1606.5,1606.85,5250
30/06/2016,1005,1607,1607.5,1606.55,1606.55,3375
30/06/2016,1010,1607.2,1607.7,1606,1606.95,6000
30/06/2016,1015,1607.2,1608,1607.2,1608,5250
30/06/2016,1020,1607.7,1608.1,1607.1,1607.5,8250
30/06/2016,1025,1607.5,1608,1606.75,1607.15,6750
30/06/2016,1030,1607.3,1608.9,1607.1,1608.45,8250
30/06/2016,1035,1608.7,1612.7,1608.7,1612.4,36376
30/06/2016,1040,1611.25,1611.25,1608,1609,10500
30/06/2016,1045,1608.95,1609,1606.3,1607.5,11625
30/06/2016,1050,1607.05,1609,1606.2,1606.95,19500
30/06/2016,1055,1606.45,1606.55,1605,1605.2,7875
30/06/2016,1100,1604.3,1605.55,1604.2,1605,8625
30/06/2016,1105,1604.5,1604.5,1602.1,1602.1,10125
30/06/2016,1110,1603.95,1604.45,1603.3,1604.25,1875
30/06/2016,1115,1604.8,1605.9,1604.8,1605.45,3375
30/06/2016,1120,1605,1605.3,1603.35,1603.35,6000
30/06/2016,1125,1603.95,1604.65,1603.95,1604.65,1875
30/06/2016,1130,1605,1606,1605,1605.65,4125
30/06/2016,1135,1605.1,1605.1,1603,1604,4875
30/06/2016,1140,1603.25,1604.4,1603.25,1604,3000
30/06/2016,1145,1604,1604,1602,1602,2625
30/06/2016,1150,1602,1602,1596.05,1596.35,24751
30/06/2016,1155,1597.5,1598.1,1596.35,1597.95,11250
30/06/2016,1200,1598,1600.95,1597.95,1600.95,20625
30/06/2016,1205,1601,1603.2,1599.9,1601,26250
30/06/2016,1210,1600.7,1601.2,1598,1598.25,8625
30/06/2016,1215,1598.1,1601.25,1598.1,1601.25,3000
30/06/2016,1220,1601.5,1602.5,1601.5,1601.5,5625
30/06/2016,1225,1600.45,1602.25,1600.45,1601.4,1875
30/06/2016,1230,1602,1602.15,1599,1599,6750
30/06/2016,1235,1599.7,1599.7,1598,1598.4,3375
30/06/2016,1240,1596.6,1596.85,1595.55,1596.85,8626
30/06/2016,1245,1597.85,1597.85,1596,1597.05,7875
30/06/2016,1250,1597.6,1597.6,1596.45,1596.9,4500
30/06/2016,1255,1597.3,1597.3,1596.35,1596.35,2250
30/06/2016,1300,1596.7,1598,1596.7,1598,1500
30/06/2016,1305,1597.85,1597.95,1596.05,1596.05,3750
30/06/2016,1310,1596.85,1598.85,1596.75,1598.85,4125
30/06/2016,1315,1599.05,1600.05,1598.5,1599.05,10875
30/06/2016,1320,1598.5,1600.9,1598.5,1599.8,7875
30/06/2016,1325,1600.15,1602.45,1599.7,1602.4,7875
30/06/2016,1330,1601.9,1604,1600.8,1603.2,6750
30/06/2016,1335,1604.65,1604.95,1603.85,1604.05,3000
30/06/2016,1340,1604.95,1605.75,1604.25,1605.75,7875
30/06/2016,1345,1606.45,1606.9,1605.75,1606.8,3375
30/06/2016,1350,1606.85,1609.55,1606.8,1609.25,15750
30/06/2016,1355,1608.8,1609.9,1608.35,1609,17625
30/06/2016,1400,1608.05,1610,1607.55,1610,5250
30/06/2016,1405,1609.95,1613.7,1609.95,1612.75,21000
30/06/2016,1410,1612.4,1613.95,1611.6,1613.8,8250
30/06/2016,1415,1613.3,1613.35,1612.9,1612.9,2250
30/06/2016,1420,1612.9,1612.9,1610.6,1610.6,5625
30/06/2016,1425,1610.7,1610.7,1609,1609,5250
30/06/2016,1430,1610,1610.05,1609.55,1610,2625
30/06/2016,1435,1610.9,1611,1610.45,1610.85,4125
30/06/2016,1440,1611,1611.1,1610,1610,4875
30/06/2016,1445,1609.75,1610.55,1609,1610,6750
30/06/2016,1450,1609.65,1610.05,1608,1609,10125
30/06/2016,1455,1609.35,1610.9,1609,1609.9,10125
30/06/2016,1500,1608.8,1608.8,1608.1,1608.6,3750
30/06/2016,1505,1608.5,1609.8,1604.95,1609.8,21750
30/06/2016,1510,1608.1,1615.2,1608.1,1614,28126
30/06/2016,1515,1613.5,1616.25,1613.5,1614.8,22500
30/06/2016,1520,1615,1616.85,1614.4,1616.75,13500
30/06/2016,1525,1616.1,1617,1615.7,1616.1,15000
30/06/2016,1530,1616.6,1616.8,1616,1616.1,30000
01/07/2016,0920,1631.95,1635.1,1620.05,1622.6,32403
01/07/2016,0925,1622.05,1628.7,1622,1628.25,18800
01/07/2016,0930,1628,1632,1626.5,1632,19600
01/07/2016,0935,1632,1635.75,1632,1634.35,26400
01/07/2016,0940,1632.95,1633.8,1631,1631,9600
01/07/2016,0945,1631,1631.25,1629.9,1630.75,11200
01/07/2016,0950,1630.75,1630.75,1625.65,1625.65,7200
01/07/2016,0955,1626.9,1627.65,1625.85,1627.65,8000
01/07/2016,1000,1628.55,1630.05,1628.4,1630.05,8000
01/07/2016,1005,1629.95,1630.75,1629.4,1630.6,6000
01/07/2016,1010,1630.9,1632,1630.9,1632,3600
01/07/2016,1015,1631.7,1631.7,1629.7,1629.7,3200
01/07/2016,1020,1629.6,1629.85,1627.9,1628,5200
01/07/2016,1025,1628.05,1628.05,1625.3,1626.5,8800
01/07/2016,1030,1626.1,1627.7,1625.85,1627.7,3600
01/07/2016,1035,1626,1626.95,1626,1626.95,800
01/07/2016,1040,1626.95,1626.95,1625,1625.8,4000
01/07/2016,1045,1626.05,1626.2,1625.8,1625.8,2400
01/07/2016,1050,1625.2,1627,1625,1627,4000
01/07/2016,1055,1627.4,1632,1627.4,1631.15,10400
01/07/2016,1100,1631.8,1632.05,1630.25,1630.25,2800
01/07/2016,1105,1630.25,1630.25,1629.15,1629.15,3600
01/07/2016,1110,1628.25,1629.5,1628.05,1629.5,5200
01/07/2016,1115,1628,1628.25,1628,1628.25,2400
01/07/2016,1120,1628,1628,1627.45,1627.7,2400
01/07/2016,1125,1627.6,1629,1627.6,1628.4,6000
01/07/2016,1130,1628.2,1628.6,1627.75,1628.25,4800
01/07/2016,1135,1628.05,1628.05,1628,1628,800
01/07/2016,1140,1627.5,1629,1627.5,1629,3600
01/07/2016,1145,1628.25,1628.85,1627.45,1628.25,3200
01/07/2016,1150,1628.85,1629.25,1628.85,1629.25,800
01/07/2016,1155,1628.1,1628.8,1628,1628.8,1600
01/07/2016,1200,1629.6,1629.65,1628.7,1628.7,2000
01/07/2016,1205,1628,1628.75,1627.7,1628.4,2400
01/07/2016,1210,1629.35,1629.35,1628.4,1629.15,1200
01/07/2016,1215,1629,1630.65,1629,1630.65,2800
01/07/2016,1220,1630.35,1630.35,1630.35,1630.35,400
01/07/2016,1225,1630,1630,1628,1628,5200
01/07/2016,1230,1628.9,1629.25,1628.65,1629.25,1200
01/07/2016,1235,1628.8,1629.4,1628.6,1629.4,1600
01/07/2016,1240,1628.5,1628.5,1627,1627,3200
01/07/2016,1245,1627.65,1627.95,1627.65,1627.95,1200
01/07/2016,1250,1627,1627.9,1627,1627.9,2800
01/07/2016,1255,1628,1628.7,1627.8,1627.8,2000
01/07/2016,1300,1627.8,1628.9,1627.8,1628.9,1600
01/07/2016,1305,1629.2,1629.2,1628.45,1628.9,2800
01/07/2016,1310,1629.25,1629.75,1629.25,1629.75,800
01/07/2016,1315,1630,1630.7,1629.75,1630.4,2000
01/07/2016,1320,1629.5,1629.5,1626,1626.25,7200
01/07/2016,1325,1627.65,1627.65,1626.45,1626.9,3600
01/07/2016,1330,1626.5,1627.55,1626.5,1627.55,800
01/07/2016,1335,1627.8,1627.8,1627,1627,1200
01/07/2016,1340,1627.55,1627.95,1627.55,1627.95,1200
01/07/2016,1345,1627.55,1627.55,1625.25,1627.25,11200
01/07/2016,1350,1627.5,1628.5,1627,1627.55,9200
01/07/2016,1355,1627,1629,1627,1628.05,10800
01/07/2016,1400,1628.35,1628.45,1627.75,1627.75,2400
01/07/2016,1405,1627.8,1628.25,1627.75,1628.25,2000
01/07/2016,1410,1628.8,1629.95,1628.8,1629.1,2400
01/07/2016,1415,1629,1629.9,1629,1629.85,1200
01/07/2016,1420,1630,1631.2,1630,1630.25,3200
01/07/2016,1425,1630.5,1631.7,1630.15,1631.7,3600
01/07/2016,1430,1631.8,1632.25,1631.3,1631.3,3600
01/07/2016,1435,1630.95,1631.65,1630.2,1631.35,4400
01/07/2016,1440,1630.45,1633.8,1629.2,1629.8,11200
01/07/2016,1445,1629.1,1629.1,1626.25,1628.35,5600
01/07/2016,1450,1628.75,1629.05,1628.75,1629.05,1600
01/07/2016,1455,1627.95,1628.2,1627.8,1627.9,2800
01/07/2016,1500,1627.25,1628,1626.05,1628,6800
01/07/2016,1505,1627.8,1627.85,1626.25,1627.2,6400
01/07/2016,1510,1627.75,1628.5,1627,1627,5200
01/07/2016,1515,1626.2,1626.95,1623.1,1623.1,15200
01/07/2016,1520,1622.55,1624,1621.85,1622.05,10800
01/07/2016,1525,1622.1,1625.8,1622,1624.95,15600
01/07/2016,1530,1624.95,1626.35,1623.35,1625.4,10000
04/07/2016,0920,1630,1630,1622.85,1622.85,15200
04/07/2016,0925,1622.6,1623.35,1620.55,1623.1,8001
04/07/2016,0930,1623.75,1623.8,1619.5,1619.5,13600
04/07/2016,0935,1619.65,1622,1619.65,1622,7200
04/07/2016,0940,1621.85,1623,1620.25,1621,32800
04/07/2016,0945,1620.1,1620.1,1618.45,1619,6000
04/07/2016,0950,1619.95,1620.85,1619.2,1620.2,5200
04/07/2016,0955,1620.8,1623.5,1620.8,1623.5,7200
04/07/2016,1000,1622.9,1623.4,1622.8,1623.4,2400
04/07/2016,1005,1621.25,1622.5,1621.25,1622.5,2000
04/07/2016,1010,1623,1625,1622.95,1625,5600
04/07/2016,1015,1625,1628,1625,1627.15,23200
04/07/2016,1020,1625.95,1626.95,1625.95,1626.9,6000
04/07/2016,1025,1626.4,1633.9,1626.4,1632.95,23600
04/07/2016,1030,1632.25,1633.05,1631.35,1632.05,10400
04/07/2016,1035,1632.95,1632.95,1628.3,1629.1,9600
04/07/2016,1040,1629,1631.4,1629,1630.8,11600
04/07/2016,1045,1630.5,1632.8,1627.65,1627.65,24000
04/07/2016,1050,1627.2,1629,1627.2,1628,9200
04/07/2016,1055,1629.35,1629.35,1627.25,1628.35,4800
04/07/2016,1100,1627.5,1628.05,1627.35,1627.35,1600
04/07/2016,1105,1627.35,1628.25,1627.35,1628.25,2000
04/07/2016,1110,1627.3,1627.3,1624.2,1624.9,14800
04/07/2016,1115,1624.25,1626.5,1624.25,1625.3,24000
04/07/2016,1120,1624.65,1625,1622.1,1622.1,13200
04/07/2016,1125,1622.7,1622.7,1620.25,1620.5,9200
04/07/2016,1130,1621.1,1621.9,1620.35,1620.7,5600
04/07/2016,1135,1621,1621.5,1617.6,1618,13200
04/07/2016,1140,1618.65,1620.35,1618,1620.25,36000
04/07/2016,1145,1619.25,1620.55,1619.25,1620.4,7200
04/07/2016,1150,1620,1622.9,1620,1622.9,8400
04/07/2016,1155,1622.2,1622.2,1621,1621.5,5600
04/07/2016,1200,1622,1622.5,1622,1622.35,3200
04/07/2016,1205,1621.8,1622.4,1620.75,1622.4,4000
04/07/2016,1210,1622.4,1622.45,1621.65,1622,2800
04/07/2016,1215,1622,1622.1,1622,1622,2400
04/07/2016,1220,1621.4,1621.7,1621.4,1621.7,2000
04/07/2016,1225,1622.5,1623.45,1622.5,1623.45,3600
04/07/2016,1230,1623.7,1624,1623,1623.7,3200
04/07/2016,1235,1623.7,1624,1621.9,1621.9,2800
04/07/2016,1240,1621.4,1623.05,1621.4,1623.05,1600
04/07/2016,1245,1623.25,1623.25,1622,1622,2000
04/07/2016,1250,1622,1623.35,1622,1623.35,1600
04/07/2016,1255,1622.7,1622.7,1621.3,1621.3,1200
04/07/2016,1300,1621.9,1621.9,1621,1621,1200
04/07/2016,1305,1621,1621,1621,1621,400
04/07/2016,1310,1621,1621,1619.3,1620,2000
04/07/2016,1315,1619.5,1619.85,1616.5,1618.7,18001
04/07/2016,1320,1618.95,1619.4,1618.25,1619.4,2000
04/07/2016,1325,1619.45,1619.5,1618.4,1618.4,1600
04/07/2016,1330,1618,1618,1618,1618,400
04/07/2016,1335,1618.5,1618.5,1617.85,1617.85,1200
04/07/2016,1340,1618,1618,1617.25,1617.7,3600
04/07/2016,1345,1617.7,1617.7,1614.95,1616,15600
04/07/2016,1350,1614,1616.8,1614,1616.8,8000
04/07/2016,1355,1618.5,1621,1617.7,1617.7,18400
04/07/2016,1400,1617.5,1618.8,1617.15,1618.25,4400
04/07/2016,1405,1619.55,1619.55,1618.6,1619,2000
04/07/2016,1410,1619.05,1619.3,1618.6,1618.6,2400
04/07/2016,1415,1618.5,1618.5,1615.5,1615.5,7600
04/07/2016,1420,1615,1615.95,1615,1615.95,1600
04/07/2016,1425,1616.9,1618.2,1616.9,1617,2800
04/07/2016,1430,1617.5,1619.25,1617.5,1619.25,2000
04/07/2016,1435,1619.35,1619.35,1618.5,1619.3,2000
04/07/2016,1440,1618.2,1618.2,1617,1617,1600
04/07/2016,1445,1616.6,1618.2,1616.6,1617.65,3600
04/07/2016,1450,1617.25,1617.25,1616.2,1616.2,2000
04/07/2016,1455,1616.5,1616.75,1615.75,1615.75,3600
04/07/2016,1500,1617.2,1617.2,1617.2,1617.2,1600
04/07/2016,1505,1616.65,1617,1616.3,1616.3,3200
04/07/2016,1510,1616.25,1616.5,1614.05,1615.5,8800
04/07/2016,1515,1615.5,1616.3,1613.3,1614.55,16000
04/07/2016,1520,1614.7,1614.9,1613.4,1614.6,16400
04/07/2016,1525,1614.05,1614.2,1610.95,1610.95,22001
04/07/2016,1530,1611.05,1611.8,1609.95,1610.25,30001
05/07/2016,0920,1611.75,1612.8,1603.65,1609.6,32400
05/07/2016,0925,1609.6,1612,1607.85,1611.9,22800
05/07/2016,0930,1611.4,1614.6,1609.95,1611.1,20400
05/07/2016,0935,1612,1613.75,1611.65,1612.85,12000
05/07/2016,0940,1612.95,1613.85,1612.3,1613.85,6800
05/07/2016,0945,1612.75,1613.85,1611.75,1612,8000
05/07/2016,0950,1611.6,1612,1611.6,1612,2800
05/07/2016,0955,1611,1613.6,1610,1611.25,58000
05/07/2016,1000,1611.25,1611.25,1609.3,1610.25,12400
05/07/2016,1005,1611.15,1615.6,1611,1615.6,13600
05/07/2016,1010,1616,1617.9,1615.7,1616.8,13603
05/07/2016,1015,1616,1622,1615.5,1619.2,25601
05/07/2016,1020,1619.05,1620,1617.6,1617.6,11600
05/07/2016,1025,1617.95,1619,1617.95,1618.35,2000
05/07/2016,1030,1617.95,1617.95,1616.1,1616.1,5600
05/07/2016,1035,1616.5,1618.5,1614.65,1618.5,15200
05/07/2016,1040,1618.7,1619,1614,1614.55,23200
05/07/2016,1045,1614.3,1617.25,1614.3,1614.7,15600
05/07/2016,1050,1616.05,1616.05,1614.1,1616,14400
05/07/2016,1055,1615.2,1615.9,1614.3,1615,32400
05/07/2016,1100,1614.5,1614.5,1613.15,1613.5,21200
05/07/2016,1105,1613.65,1616.35,1613.6,1616.35,6400
05/07/2016,1110,1616.3,1618.5,1616.05,1616.05,9600
05/07/2016,1115,1616,1616.9,1615.5,1615.5,3200
05/07/2016,1120,1615.5,1616.1,1615,1616.1,4000
05/07/2016,1125,1616,1616,1616,1616,400
05/07/2016,1130,1616.95,1616.95,1615.4,1616,2000
05/07/2016,1135,1615.45,1616,1614.6,1614.6,3600
05/07/2016,1140,1614.5,1615.65,1614.5,1615.65,3600
05/07/2016,1145,1615.95,1616,1615,1615.15,2400
05/07/2016,1150,1615,1616,1615,1615.95,2400
05/07/2016,1155,1615.75,1615.85,1614.6,1614.6,5600
05/07/2016,1200,1614.8,1616.5,1614.5,1616.5,11200
05/07/2016,1205,1615.5,1615.5,1613.05,1613.05,4000
05/07/2016,1210,1614,1614,1610.4,1610.6,7200
05/07/2016,1215,1610.5,1610.95,1608.1,1608.1,11200
05/07/2016,1220,1608.95,1610.5,1608.6,1609.35,6400
05/07/2016,1225,1609.7,1610,1609.05,1609.5,9200
05/07/2016,1230,1609.5,1610.65,1609.2,1610,10400
05/07/2016,1235,1611.35,1613.45,1611.35,1613,6400
05/07/2016,1240,1613.45,1613.65,1612.15,1613.65,3600
05/07/2016,1245,1612.55,1612.55,1610.5,1610.5,3600
05/07/2016,1250,1610.95,1611.35,1609.9,1609.9,4400
05/07/2016,1255,1610.95,1612.55,1610.95,1612.15,1600
05/07/2016,1300,1612.45,1613.8,1611.75,1613.35,2800
05/07/2016,1305,1612.65,1612.85,1611.05,1611.05,4400
05/07/2016,1310,1611,1611,1610.05,1610.05,800
05/07/2016,1315,1610,1610,1609.4,1610,1600
05/07/2016,1320,1610.7,1610.95,1610,1610.5,2800
05/07/2016,1325,1610.3,1610.3,1610.3,1610.3,400
05/07/2016,1330,1610.55,1610.55,1610,1610,1600
05/07/2016,1335,1609.6,1609.75,1606,1606.7,7600
05/07/2016,1340,1606.35,1609.8,1606,1609.15,8800
05/07/2016,1345,1609.8,1610.35,1609,1609,2400
05/07/2016,1350,1609,1609,1607.25,1607.25,3200
05/07/2016,1355,1608,1609,1607.65,1607.85,4800
05/07/2016,1400,1607.3,1607.5,1604.3,1606.4,14800
05/07/2016,1405,1606.4,1606.4,1602.6,1605,14400
05/07/2016,1410,1605.75,1606.65,1605.5,1606.3,5600
05/07/2016,1415,1605.75,1606.95,1604.85,1606.9,5200
05/07/2016,1420,1607,1609.75,1607,1609.25,6400
05/07/2016,1425,1609,1609,1607.5,1607.5,1200
05/07/2016,1430,1608.05,1608.05,1607.05,1607.05,2000
05/07/2016,1435,1607.75,1608.95,1606.9,1608.95,6800
05/07/2016,1440,1607.75,1607.75,1606.8,1606.8,1200
05/07/2016,1445,1605.05,1605.65,1605.05,1605.2,3200
05/07/2016,1450,1605.95,1606.85,1605.05,1605.05,3200
05/07/2016,1455,1605.05,1605.95,1603.35,1604.05,15200
05/07/2016,1500,1604.25,1604.6,1604,1604,9200
05/07/2016,1505,1604.2,1604.5,1603.35,1604,8800
05/07/2016,1510,1603.6,1603.6,1600.05,1600.2,22802
05/07/2016,1515,1600.2,1600.2,1598.05,1599,28800
05/07/2016,1520,1599,1600.45,1596.9,1596.9,23601
05/07/2016,1525,1597.3,1597.5,1595.3,1596.95,23201
05/07/2016,1530,1596.5,1598,1595,1595,37200
07/07/2016,0920,1596,1596,1586,1588.4,36000
07/07/2016,0925,1587.35,1588,1582.1,1583,32002
07/07/2016,0930,1582.5,1582.5,1578.1,1580,43201
07/07/2016,0935,1580,1582,1578.45,1582,21600
07/07/2016,0940,1581.95,1587.45,1581.95,1587.45,20800
07/07/2016,0945,1587.3,1587.4,1585.65,1585.65,8800
07/07/2016,0950,1585.2,1587.6,1585.2,1586.6,8800
07/07/2016,0955,1585.85,1586.25,1585,1586,7200
07/07/2016,1000,1585,1585.75,1585,1585.75,4000
07/07/2016,1005,1586,1587.45,1584.2,1584.2,7200
07/07/2016,1010,1584.4,1586.5,1584.15,1585.7,6000
07/07/2016,1015,1584.15,1586.45,1584.15,1586.45,6000
07/07/2016,1020,1585.75,1585.95,1585.05,1585.1,4400
07/07/2016,1025,1585.95,1586.5,1585.75,1585.75,3200
07/07/2016,1030,1586.95,1586.95,1585,1585,5200
07/07/2016,1035,1584.9,1586.6,1584.8,1585.95,4800
07/07/2016,1040,1586.8,1598.25,1586.8,1597.95,71600
07/07/2016,1045,1596.7,1602.35,1596,1598.2,62002
07/07/2016,1050,1598.95,1599.7,1596,1598.5,29200
07/07/2016,1055,1597.65,1600.5,1597.65,1599.5,18400
07/07/2016,1100,1599.6,1604.15,1599.4,1601.95,18801
07/07/2016,1105,1602,1603.3,1600.05,1600.5,23200
07/07/2016,1110,1600.8,1600.8,1598,1598,15600
07/07/2016,1115,1597.5,1597.55,1591.5,1594.5,46800
07/07/2016,1120,1593.85,1594.5,1592.55,1593.45,9200
07/07/2016,1125,1593.45,1597.5,1593.45,1597.45,8400
07/07/2016,1130,1598.1,1599,1597.25,1597.25,8400
07/07/2016,1135,1597.1,1597.4,1596.1,1596.1,4800
07/07/2016,1140,1595.5,1595.5,1594.25,1594.6,2800
07/07/2016,1145,1594.9,1597.2,1594.9,1596.4,6400
07/07/2016,1150,1596.1,1596.2,1594.85,1595.3,4800
07/07/2016,1155,1596.25,1599,1596.25,1598.8,8000
07/07/2016,1200,1598.05,1598.05,1596.05,1597,4800
07/07/2016,1205,1597.2,1598.9,1596.15,1596.5,7200
07/07/2016,1210,1597.15,1597.15,1596.55,1597.05,1200
07/07/2016,1215,1596.5,1596.9,1595.2,1596.5,2400
07/07/2016,1220,1596.3,1596.3,1595.85,1595.85,2800
07/07/2016,1225,1596.65,1596.7,1594.75,1595,2800
07/07/2016,1230,1595,1596.5,1594.75,1596.5,3200
07/07/2016,1235,1596.4,1599.5,1596.4,1599.5,5600
07/07/2016,1240,1600,1602.9,1600,1601.85,21200
07/07/2016,1245,1602,1604,1601.75,1601.9,15200
07/07/2016,1250,1600.85,1601.15,1595,1596,11600
07/07/2016,1255,1596,1597.45,1595.5,1597.45,4400
07/07/2016,1300,1597.5,1600.95,1597.5,1600,7200
07/07/2016,1305,1600.5,1603.6,1600.5,1602.1,16000
07/07/2016,1310,1602,1602.85,1601.3,1602,9600
07/07/2016,1315,1602.7,1607,1602.3,1604.4,25602
07/07/2016,1320,1604.9,1606,1604.5,1605.25,14800
07/07/2016,1325,1606.25,1606.3,1602.6,1603.65,10400
07/07/2016,1330,1603.8,1603.95,1602.75,1603.95,2800
07/07/2016,1335,1604.5,1608.65,1604.5,1607.5,20800
07/07/2016,1340,1607,1607.25,1603.2,1604.45,10400
07/07/2016,1345,1604.3,1605,1602,1602,20000
07/07/2016,1350,1601.7,1603.85,1601.6,1603.25,6000
07/07/2016,1355,1602.75,1603.55,1602.6,1603.55,3200
07/07/2016,1400,1604.05,1605.25,1604.05,1605.15,3200
07/07/2016,1405,1605.7,1606.95,1605.05,1606.5,3200
07/07/2016,1410,1606.5,1609,1606.5,1608,14400
07/07/2016,1415,1608,1608,1606.55,1606.55,4400
07/07/2016,1420,1606.8,1606.85,1605.5,1605.5,2000
07/07/2016,1425,1605,1605,1604,1605,7200
07/07/2016,1430,1605.6,1605.8,1604.5,1604.5,4800
07/07/2016,1435,1604.1,1604.85,1603.3,1604.2,4000
07/07/2016,1440,1604.35,1604.35,1603,1603.25,5200
07/07/2016,1445,1603.2,1604.1,1602.4,1603.65,4000
07/07/2016,1450,1604.05,1604.2,1602.75,1603.55,2800
07/07/2016,1455,1603.6,1605,1602.5,1605,6400
07/07/2016,1500,1605.95,1609.6,1605.45,1606,19600
07/07/2016,1505,1606,1606.85,1603.65,1605.8,12400
07/07/2016,1510,1605.5,1607,1605.15,1606,10800
07/07/2016,1515,1606.4,1606.4,1603.2,1603.9,21600
07/07/2016,1520,1603.85,1612,1603.85,1611.85,32000
07/07/2016,1525,1611.6,1615,1611.25,1613.15,42401
07/07/2016,1530,1613.6,1616.5,1613,1616.5,32000
08/07/2016,0920,1611.45,1611.45,1606.95,1607.75,22400
08/07/2016,0925,1608.1,1613.05,1608,1612.05,21201
08/07/2016,0930,1612.45,1613.3,1607,1607.75,17200
08/07/2016,0935,1607,1608.05,1601.5,1603.6,21600
08/07/2016,0940,1604,1606.5,1602.7,1606.5,15600
08/07/2016,0945,1605.75,1607.65,1604,1604,9200
08/07/2016,0950,1603.2,1609.05,1601.55,1608.1,38400
08/07/2016,0955,1608.2,1608.2,1602.25,1602.25,8000
08/07/2016,1000,1603.1,1606.5,1602,1606.5,11200
08/07/2016,1005,1606,1609,1606,1607,24000
08/07/2016,1010,1607,1609,1605.85,1609,14400
08/07/2016,1015,1609.5,1613,1609.5,1612,22400
08/07/2016,1020,1612,1612.1,1607.5,1611.55,12000
08/07/2016,1025,1611.05,1611.5,1610,1610.75,2800
08/07/2016,1030,1610.5,1611.5,1610.15,1610.2,8000
08/07/2016,1035,1610.05,1615,1610,1614.4,10800
08/07/2016,1040,1615,1615.85,1614,1614.8,19200
08/07/2016,1045,1614.1,1617,1614.1,1616,19600
08/07/2016,1050,1614.6,1615,1614.05,1615,9200
08/07/2016,1055,1614.5,1614.9,1613.1,1613.2,5600
08/07/2016,1100,1613,1614,1612.65,1613.25,5200
08/07/2016,1105,1613.1,1613.1,1612.05,1612.45,4400
08/07/2016,1110,1613,1613.8,1612.1,1612.1,7200
08/07/2016,1115,1611,1611.45,1608.6,1609.05,8000
08/07/2016,1120,1609.5,1610.8,1609,1609,9200
08/07/2016,1125,1609,1612,1609,1612,4800
08/07/2016,1130,1611.15,1612.3,1611.15,1611.5,4000
08/07/2016,1135,1612,1612,1611.5,1611.5,800
08/07/2016,1140,1611.6,1611.6,1611.6,1611.6,400
08/07/2016,1145,1610.4,1610.4,1608,1608.25,6800
08/07/2016,1150,1608.8,1609.45,1607.3,1607.3,4400
08/07/2016,1155,1607.7,1609.3,1607.7,1608.25,2000
08/07/2016,1200,1609.5,1610.25,1609,1609.95,3600
08/07/2016,1205,1610,1610,1610,1610,400
08/07/2016,1210,1608.75,1608.75,1607.5,1608.45,6800
08/07/2016,1215,1607.65,1608.8,1607.65,1608.8,800
08/07/2016,1225,1608.8,1608.8,1608.5,1608.5,1200
08/07/2016,1230,1608.5,1608.6,1607.95,1608.6,2400
08/07/2016,1235,1608.5,1610.5,1608.5,1610.5,6000
08/07/2016,1240,1610.9,1612.2,1610.6,1611.1,8400
08/07/2016,1245,1610.5,1611.8,1609.35,1610.2,5200
08/07/2016,1250,1610.65,1611.15,1609,1609,13600
08/07/2016,1255,1608.9,1610,1608.5,1610,8800
08/07/2016,1300,1608.95,1608.95,1608.3,1608.3,2800
08/07/2016,1305,1608,1608.6,1606.1,1607.8,14800
08/07/2016,1310,1608.9,1609.8,1608.9,1609.8,2000
08/07/2016,1315,1609.6,1610,1609.6,1610,1600
08/07/2016,1320,1609.2,1609.2,1609,1609,800
08/07/2016,1325,1609,1609,1609,1609,400
08/07/2016,1330,1609.05,1609.05,1609.05,1609.05,400
08/07/2016,1335,1609.2,1610.35,1608.95,1610.35,6400
08/07/2016,1340,1610.2,1611.25,1610.2,1611.25,1200
08/07/2016,1345,1611.35,1613.3,1609.9,1610,12400
08/07/2016,1350,1608.95,1608.95,1605.7,1607.05,14800
08/07/2016,1355,1608.75,1610.1,1606.2,1606.65,12800
08/07/2016,1400,1606.75,1607.75,1606.75,1607.45,3200
08/07/2016,1405,1607.7,1607.7,1606.7,1606.7,1600
08/07/2016,1410,1606.65,1606.65,1603.8,1604.8,8400
08/07/2016,1415,1604.2,1605,1604.2,1605,800
08/07/2016,1420,1605.05,1607.4,1605,1607.4,5200
08/07/2016,1425,1607.65,1607.7,1607.1,1607.1,3600
08/07/2016,1430,1607,1609,1607,1607.55,6000
08/07/2016,1435,1608.05,1608.05,1607.2,1607.95,2000
08/07/2016,1440,1607.15,1607.7,1604,1604.25,8000
08/07/2016,1445,1604.2,1605.9,1604,1605.9,2800
08/07/2016,1450,1607.95,1607.95,1607.35,1607.35,1200
08/07/2016,1455,1607.25,1607.25,1606.1,1607,6000
08/07/2016,1500,1607.45,1607.45,1605.6,1606,4000
08/07/2016,1505,1606.35,1607.6,1605,1605,7200
08/07/2016,1510,1606.15,1607.1,1606.15,1606.35,2400
08/07/2016,1515,1607.35,1607.35,1605.05,1605.05,10800
08/07/2016,1520,1605.65,1606.55,1605.5,1606,11200
08/07/2016,1525,1606,1606.4,1604.15,1606.3,24800
08/07/2016,1530,1606.7,1608.05,1605.45,1607.8,15200
11/07/2016,0920,1618.6,1622.95,1615.9,1619,29200
11/07/2016,0925,1618.15,1619.6,1618,1618.2,14000
11/07/2016,0930,1618.5,1618.85,1615,1616,11200
11/07/2016,0935,1615.95,1617.35,1614.5,1615.2,13600
11/07/2016,0940,1615.95,1616.95,1614.3,1614.45,9200
11/07/2016,0945,1614.45,1614.45,1614,1614,3200
11/07/2016,0950,1613.65,1614.45,1613.1,1614.45,7600
11/07/2016,0955,1614.6,1617.5,1614.6,1617.5,4800
11/07/2016,1000,1616.95,1617.4,1612.05,1612.05,10400
11/07/2016,1005,1612.55,1617.05,1612.15,1616.5,9600
11/07/2016,1010,1617.5,1617.5,1616.5,1617.3,4400
11/07/2016,1015,1616.5,1618.5,1616,1618.5,8400
11/07/2016,1020,1619,1620,1618.5,1619.75,10400
11/07/2016,1025,1619.75,1621.9,1618.7,1621.5,14400
11/07/2016,1030,1621.8,1624.65,1620.35,1623,26401
11/07/2016,1035,1622.5,1623.15,1621.05,1623.15,8000
11/07/2016,1040,1623.5,1625,1623.25,1624.4,16400
11/07/2016,1045,1624.65,1625,1623.15,1624.65,4400
11/07/2016,1050,1624.15,1628,1624.15,1627.9,25602
11/07/2016,1055,1626.8,1627,1625.95,1625.95,8800
11/07/2016,1100,1625.55,1625.55,1623.2,1624,2800
11/07/2016,1105,1624.6,1627.95,1624.6,1626.5,7200
11/07/2016,1110,1626.5,1626.55,1626,1626.5,4800
11/07/2016,1115,1625.8,1626.85,1625.5,1625.5,8400
11/07/2016,1120,1626.05,1627.9,1626.05,1627,9600
11/07/2016,1125,1627.25,1627.9,1626.6,1627.1,5200
11/07/2016,1130,1626.5,1626.8,1626,1626,5600
11/07/2016,1135,1626,1626.9,1626,1626.5,3200
11/07/2016,1140,1626.5,1627,1626,1626,5600
11/07/2016,1145,1626.8,1627.45,1626.5,1627.45,6400
11/07/2016,1150,1627.2,1627.2,1626.6,1627,2000
11/07/2016,1155,1626.85,1627.5,1626.55,1627.5,8400
11/07/2016,1200,1627.5,1627.6,1627.05,1627.6,3600
11/07/2016,1205,1627.15,1627.15,1626.3,1626.3,1200
11/07/2016,1210,1626.1,1626.3,1625.1,1625.45,2800
11/07/2016,1215,1625,1625.1,1624.7,1624.7,3200
11/07/2016,1220,1625,1625,1624.95,1625,2000
11/07/2016,1225,1625.5,1626.6,1625.5,1626.6,2800
11/07/2016,1230,1626.6,1627.15,1626.6,1627.15,1600
11/07/2016,1235,1626.7,1627.1,1626.55,1626.55,1600
11/07/2016,1240,1626.7,1629.7,1626.7,1628.7,19601
11/07/2016,1245,1628.55,1629,1628,1628,4800
11/07/2016,1250,1628.25,1629,1628,1628.5,3200
11/07/2016,1300,1627.95,1627.95,1625.25,1625.25,6000
11/07/2016,1305,1625,1625.25,1624.9,1624.9,2800
11/07/2016,1310,1624.55,1624.55,1623.1,1623.1,7200
11/07/2016,1315,1624.65,1625,1624,1624,2400
11/07/2016,1320,1623.25,1624.8,1623.25,1624.8,10400
11/07/2016,1325,1625.45,1625.95,1624.05,1624.05,22000
11/07/2016,1330,1624.7,1625,1623.65,1624,7200
11/07/2016,1335,1624.5,1625.55,1624.5,1625.55,2800
11/07/2016,1340,1626.1,1626.9,1624.95,1626.9,6400
11/07/2016,1345,1627,1627,1626.05,1626.95,2400
11/07/2016,1350,1627,1627.4,1625.3,1625.3,2000
11/07/2016,1355,1625.95,1625.95,1625.95,1625.95,400
11/07/2016,1400,1626.7,1627.25,1626.7,1627.25,1600
11/07/2016,1405,1627.1,1628.95,1627.1,1628.95,6000
11/07/2016,1410,1628.5,1629,1628.35,1628.4,4400
11/07/2016,1415,1628.05,1628.75,1628.05,1628.15,2800
11/07/2016,1420,1628.25,1630.65,1628.25,1628.8,12801
11/07/2016,1425,1628.2,1628.6,1628.1,1628.55,1600
11/07/2016,1430,1627.6,1628.55,1625.45,1625.45,3600
11/07/2016,1435,1625.45,1625.45,1624,1625.3,4800
11/07/2016,1440,1625.25,1626,1625.25,1626,800
11/07/2016,1445,1624.8,1624.8,1622,1622,9600
11/07/2016,1450,1622.5,1624,1622.3,1624,8000
11/07/2016,1455,1624,1624.4,1622.4,1622.8,3600
11/07/2016,1500,1622.75,1622.8,1620.35,1621.6,8400
11/07/2016,1505,1621.2,1623.5,1620.2,1623,11600
11/07/2016,1510,1623.2,1623.8,1622.65,1623.45,4000
11/07/2016,1515,1623.45,1624.7,1622.35,1624.7,7200
11/07/2016,1520,1623.3,1624.25,1622.55,1623.15,9600
11/07/2016,1525,1622.95,1624.4,1620.25,1620.85,15200
11/07/2016,1530,1621,1622,1620.5,1620.5,10800
12/07/2016,0920,1624.3,1628.7,1620.55,1624.3,10802
12/07/2016,0925,1622.05,1623,1618.95,1623,8801
12/07/2016,0930,1623.8,1624.65,1623.35,1623.35,3200
12/07/2016,0935,1623.3,1624.7,1623.3,1624.7,3200
12/07/2016,0940,1625,1627.3,1625,1627.3,5200
12/07/2016,0945,1627,1627.7,1625.05,1625.05,4000
12/07/2016,0950,1625.7,1636.35,1625.7,1635.5,58007
12/07/2016,0955,1635.05,1636.4,1630.05,1631.4,29600
12/07/2016,1000,1630,1630.65,1628.25,1629.05,9200
12/07/2016,1005,1629.8,1632.5,1629.8,1632.5,6000
12/07/2016,1010,1632.5,1634.95,1632.5,1634.95,28800
12/07/2016,1015,1634.95,1635.85,1634.05,1634.8,11600
12/07/2016,1020,1635,1637.85,1635,1637.5,21202
12/07/2016,1025,1637,1637.35,1634.45,1634.5,17200
12/07/2016,1030,1634.2,1634.7,1632.8,1633.55,26800
12/07/2016,1035,1634,1634,1632.95,1633.9,7200
12/07/2016,1040,1633.45,1633.45,1631.45,1632.7,13600
12/07/2016,1045,1632.7,1633,1632,1632,6400
12/07/2016,1050,1632.1,1633.1,1632.1,1633.1,6400
12/07/2016,1055,1633.65,1633.65,1632.05,1632.05,4000
12/07/2016,1100,1632,1632.95,1632,1632.5,4800
12/07/2016,1105,1632.5,1632.85,1631.75,1632.1,5600
12/07/2016,1110,1632,1632.5,1631.65,1632,5200
12/07/2016,1115,1632.95,1633.65,1632.95,1633.05,3200
12/07/2016,1120,1632.8,1632.8,1632.6,1632.6,800
12/07/2016,1125,1632.5,1632.85,1632.05,1632.25,4000
12/07/2016,1130,1633.35,1633.35,1632.05,1632.4,2000
12/07/2016,1135,1633.15,1633.15,1632.5,1632.5,1200
12/07/2016,1140,1633.45,1633.45,1632.05,1632.05,2400
12/07/2016,1145,1632,1632,1631,1631,3200
12/07/2016,1150,1630.5,1630.5,1628.8,1629.9,7200
12/07/2016,1155,1629,1629.25,1627.5,1627.5,6400
12/07/2016,1200,1627,1627,1625.6,1627,5600
12/07/2016,1205,1625.6,1627.3,1623.25,1624,10400
12/07/2016,1210,1623.25,1624,1622.5,1622.5,8400
12/07/2016,1215,1622.1,1624.85,1621.6,1624,4400
12/07/2016,1220,1624.05,1624.8,1623.9,1624,4400
12/07/2016,1225,1624.25,1624.25,1622.7,1622.7,5200
12/07/2016,1230,1623.85,1624,1622.15,1622.9,4000
12/07/2016,1235,1622.3,1622.3,1616.45,1618.3,27201
12/07/2016,1240,1617.5,1621.2,1617.5,1621.2,5200
12/07/2016,1245,1620.65,1622.5,1620.65,1622.5,6000
12/07/2016,1250,1621.25,1621.25,1621.25,1621.25,400
12/07/2016,1255,1621.65,1623,1621.65,1622.9,3200
12/07/2016,1300,1623.5,1623.5,1622.6,1622.6,2800
12/07/2016,1305,1621.2,1622.95,1621.2,1622.95,1600
12/07/2016,1310,1622.05,1623.35,1621.05,1621.8,5200
12/07/2016,1315,1621.8,1622.15,1621,1622.15,2000
12/07/2016,1320,1621.75,1621.75,1617.2,1617.2,10800
12/07/2016,1325,1617.85,1619,1617.05,1618,6400
12/07/2016,1330,1618,1618.6,1615.65,1615.65,8400
12/07/2016,1335,1616.55,1620.8,1616.15,1619.2,15600
12/07/2016,1340,1619.4,1621.5,1619.4,1619.8,20400
12/07/2016,1345,1620.1,1622.1,1620.1,1621.65,2800
12/07/2016,1350,1623.1,1623.1,1622.5,1622.5,1600
12/07/2016,1355,1623.7,1623.8,1623.7,1623.8,800
12/07/2016,1400,1624,1624,1624,1624,400
12/07/2016,1405,1623.5,1624,1622.3,1624,8400
12/07/2016,1410,1624.05,1624.85,1623.3,1623.3,4400
12/07/2016,1415,1623.5,1624.6,1622.4,1623.4,10800
12/07/2016,1420,1623,1625,1623,1623.25,10400
12/07/2016,1425,1623.5,1623.5,1623.4,1623.4,800
12/07/2016,1430,1623.5,1624.25,1623,1623.25,3600
12/07/2016,1435,1624,1624.5,1624,1624.5,34000
12/07/2016,1440,1624.95,1625.75,1624.5,1625.75,3600
12/07/2016,1445,1625,1626,1624,1624,4800
12/07/2016,1450,1624.35,1624.4,1624,1624.4,1200
12/07/2016,1455,1624,1627.85,1624,1627.85,7600
12/07/2016,1500,1627.3,1628,1625,1625,11200
12/07/2016,1505,1626,1627.95,1625.55,1626.5,8400
12/07/2016,1510,1627,1628,1626.55,1627.5,10000
12/07/2016,1515,1627.8,1627.8,1625.75,1625.75,8400
12/07/2016,1520,1626.25,1627.45,1624.7,1625.95,19600
12/07/2016,1525,1625.95,1626.9,1625.85,1626.8,20000
12/07/2016,1530,1626.9,1627,1625.1,1625.1,14000
13/07/2016,0920,1623.25,1624,1618.05,1620.85,20002
13/07/2016,0925,1621.8,1624.6,1620,1621,15600
13/07/2016,0930,1621.8,1623.45,1620.55,1621.95,4000
13/07/2016,0935,1622.5,1622.5,1616.65,1617.05,12800
13/07/2016,0940,1617,1619.5,1617,1619.5,6800
13/07/2016,0945,1618.55,1620.15,1618.35,1619.8,4400
13/07/2016,0950,1619.25,1620.3,1618,1618.6,5200
13/07/2016,0955,1619.25,1619.25,1616.6,1617.9,11200
13/07/2016,1000,1617.7,1619.7,1617.7,1619.05,7200
13/07/2016,1005,1618.2,1620,1615.5,1620,21201
13/07/2016,1010,1619.8,1623.3,1619.6,1622.7,10800
13/07/2016,1015,1621.55,1621.85,1618,1618,5600
13/07/2016,1020,1617.5,1620.9,1616,1619.9,12000
13/07/2016,1025,1620,1620.25,1619.1,1620,4800
13/07/2016,1030,1620.35,1620.35,1619.6,1620,4400
13/07/2016,1035,1619.75,1621,1618.5,1621,6000
13/07/2016,1040,1620.85,1622.75,1620.3,1621.65,6400
13/07/2016,1045,1621.4,1621.85,1621.1,1621.8,3600
13/07/2016,1050,1621.9,1622,1620.05,1620.05,8400
13/07/2016,1055,1619.2,1620.05,1618.5,1620.05,5600
13/07/2016,1100,1619.2,1622,1618.6,1622,10800
13/07/2016,1105,1622.55,1622.8,1618.05,1618.15,11200
13/07/2016,1110,1618.05,1621.05,1618,1619.5,19200
13/07/2016,1115,1619.4,1621,1619,1620.55,10000
13/07/2016,1120,1620.8,1621.8,1620.7,1621.8,4000
13/07/2016,1125,1621.8,1621.8,1621,1621,1200
13/07/2016,1130,1620.45,1620.5,1619.2,1620.1,2800
13/07/2016,1135,1619.55,1621.3,1619.55,1621.05,4000
13/07/2016,1140,1620.25,1621.75,1620.25,1621.7,4000
13/07/2016,1145,1622,1622,1620.55,1620.55,2400
13/07/2016,1150,1619.85,1621.2,1619.85,1621.2,2400
13/07/2016,1155,1621.3,1621.45,1619.9,1619.9,2800
13/07/2016,1200,1621.85,1622.1,1621.6,1622.1,2800
13/07/2016,1205,1622.55,1622.7,1620.8,1621.1,2800
13/07/2016,1210,1621.4,1622,1621.4,1622,1200
13/07/2016,1220,1622,1622.25,1621.2,1622.25,2800
13/07/2016,1225,1622.3,1622.3,1618.8,1619.05,4000
13/07/2016,1230,1619.45,1619.55,1618.55,1619.05,2400
13/07/2016,1235,1619.05,1621,1617.1,1619.05,13200
13/07/2016,1240,1618.45,1621.8,1618.45,1621.8,4800
13/07/2016,1245,1622,1622,1621.35,1621.5,2800
13/07/2016,1250,1620.25,1620.25,1616.4,1618.35,9600
13/07/2016,1255,1619.45,1620.15,1618.75,1618.75,2800
13/07/2016,1300,1619.45,1619.6,1619.45,1619.45,1200
13/07/2016,1305,1619.55,1619.55,1618.3,1619.5,3200
13/07/2016,1310,1618.75,1619,1618.3,1618.3,3600
13/07/2016,1315,1619.45,1620.65,1619.45,1620.65,4400
13/07/2016,1320,1621.3,1622.25,1621.3,1621.45,3600
13/07/2016,1325,1622.4,1622.6,1622.3,1622.6,3200
13/07/2016,1330,1622.65,1622.65,1622.65,1622.65,400
13/07/2016,1335,1621.55,1621.55,1621.15,1621.15,800
13/07/2016,1340,1620.7,1621.8,1620.7,1621.8,2400
13/07/2016,1345,1621.15,1622,1621.15,1622,1600
13/07/2016,1350,1621.3,1621.3,1620.1,1620.85,2000
13/07/2016,1355,1621.75,1621.75,1621.75,1621.75,400
13/07/2016,1400,1621.6,1621.6,1619.25,1619.4,2400
13/07/2016,1405,1620.75,1620.9,1620,1620.9,1200
13/07/2016,1410,1621.4,1622.35,1621.3,1621.3,4400
13/07/2016,1415,1621.6,1621.6,1620.05,1620.8,2400
13/07/2016,1420,1621,1623.5,1620.75,1623.5,14000
13/07/2016,1425,1622.4,1626.9,1622.4,1624.95,26402
13/07/2016,1430,1624,1626.1,1624,1625.1,9200
13/07/2016,1435,1623.65,1625.5,1620.9,1622.45,9600
13/07/2016,1440,1623.25,1623.25,1620,1620,7200
13/07/2016,1445,1619.25,1619.25,1618,1618.8,9600
13/07/2016,1450,1619,1620.3,1619,1620.3,2000
13/07/2016,1455,1621.8,1623,1621.8,1622.05,4800
13/07/2016,1500,1621.5,1621.85,1620.8,1621.85,2000
13/07/2016,1505,1622,1622,1621.85,1622,2800
13/07/2016,1510,1621.8,1623.15,1621.8,1622,4400
13/07/2016,1515,1620.55,1622.4,1619.85,1620.8,6400
13/07/2016,1520,1620,1620,1618,1618.75,10000
13/07/2016,1525,1619.05,1619.95,1618,1618,8400
13/07/2016,1530,1618.1,1619.2,1616.65,1619.2,16400
14/07/2016,0920,1617.45,1624.1,1617.45,1622.25,12401
14/07/2016,0925,1622,1623.5,1620.4,1622.8,8400
14/07/2016,0930,1622.5,1627.05,1622.3,1622.75,33601
14/07/2016,0935,1622.45,1623.65,1619.35,1619.35,9200
14/07/2016,0940,1620.5,1620.5,1620,1620,3200
14/07/2016,0945,1620,1620,1615.8,1615.9,16800
14/07/2016,0950,1615.55,1617.35,1613.15,1615.1,27600
14/07/2016,0955,1615,1617.8,1615,1616.15,10000
14/07/2016,1000,1617,1621.15,1617,1618.65,20800
14/07/2016,1005,1618.9,1618.9,1617.3,1617.5,5600
14/07/2016,1010,1617,1617,1616.7,1616.75,1200
14/07/2016,1015,1615.65,1617,1615.5,1617,1600
14/07/2016,1020,1617.65,1617.65,1616,1616.9,2000
14/07/2016,1025,1616,1616,1615.7,1615.7,800
14/07/2016,1030,1616.9,1617,1615.8,1616.45,4400
14/07/2016,1035,1617,1619.15,1616.3,1618.1,5600
14/07/2016,1040,1618.1,1619,1617.85,1618.9,4800
14/07/2016,1045,1618.85,1618.85,1618,1618.5,3600
14/07/2016,1050,1620.15,1620.15,1619.05,1619.2,2400
14/07/2016,1055,1618.95,1623.9,1618.95,1623.9,14800
14/07/2016,1100,1623,1623.2,1620.1,1620.1,9600
14/07/2016,1105,1620.5,1621,1619.95,1621,4000
14/07/2016,1110,1621.5,1622,1621.35,1621.35,3600
14/07/2016,1120,1622,1622.55,1621.35,1621.75,4000
14/07/2016,1125,1621.9,1623.15,1621.9,1623,4800
14/07/2016,1130,1623,1623,1619.95,1622.5,20400
14/07/2016,1135,1622.3,1622.65,1622.3,1622.65,800
14/07/2016,1140,1621.75,1622,1621.75,1622,800
14/07/2016,1145,1622.2,1623.95,1622.2,1623.95,2400
14/07/2016,1150,1624.3,1628.95,1624.3,1627,27601
14/07/2016,1155,1626.55,1630.2,1626.55,1628.95,24001
14/07/2016,1200,1628,1632,1627.1,1630,22800
14/07/2016,1205,1630,1630.5,1627.75,1628.85,10400
14/07/2016,1210,1628,1628.8,1627.1,1627.1,10400
14/07/2016,1215,1628.3,1629,1627.55,1628.45,4400
14/07/2016,1220,1628.65,1629.15,1628,1628,1600
14/07/2016,1225,1628,1630,1627,1630,4400
14/07/2016,1230,1631,1632.75,1630.7,1630.7,18001
14/07/2016,1235,1631.7,1631.7,1630,1630.85,3600
14/07/2016,1240,1631.75,1631.75,1629.6,1630.4,10000
14/07/2016,1245,1630.85,1630.95,1628.55,1628.55,3600
14/07/2016,1250,1629.55,1629.55,1628,1628,2800
14/07/2016,1255,1627.9,1628,1626.5,1627.15,4000
14/07/2016,1300,1627.05,1627.05,1626,1626.4,8800
14/07/2016,1305,1627.05,1628.4,1626.05,1628,2400
14/07/2016,1310,1627.75,1630,1627.7,1630,2800
14/07/2016,1315,1630,1630.45,1629.7,1629.7,2400
14/07/2016,1320,1629.15,1631,1629.15,1630.4,2000
14/07/2016,1325,1629.35,1631.55,1629.35,1631.55,2800
14/07/2016,1330,1631.7,1632,1630.6,1630.6,1600
14/07/2016,1335,1630.1,1631.8,1630.1,1631.55,6800
14/07/2016,1340,1631.55,1631.55,1629.6,1629.6,2800
14/07/2016,1345,1630.4,1630.4,1628.05,1629.15,4000
14/07/2016,1350,1629,1629,1628,1628,2000
14/07/2016,1355,1627.5,1628.75,1627.5,1628.75,2000
14/07/2016,1400,1628.7,1629.15,1627.4,1629.15,2000
14/07/2016,1405,1629.2,1630,1629.2,1630,4000
14/07/2016,1410,1630.7,1630.85,1629.85,1630.75,2400
14/07/2016,1415,1630.9,1631.6,1630.9,1631.5,3600
14/07/2016,1420,1631.9,1631.9,1629,1629,5600
14/07/2016,1425,1629.9,1629.9,1628,1629.45,3600
14/07/2016,1430,1630,1630,1630,1630,400
14/07/2016,1435,1630.95,1631,1629.2,1629.55,7600
14/07/2016,1440,1629.5,1629.5,1629,1629,2000
14/07/2016,1445,1629,1629.5,1628.05,1628.8,2800
14/07/2016,1450,1627.85,1628.8,1627.85,1628.75,2800
14/07/2016,1455,1628.75,1629.35,1626.6,1628.95,8800
14/07/2016,1500,1629.45,1629.45,1628,1628,2400
14/07/2016,1505,1629,1632,1629,1632,12800
14/07/2016,1510,1630.55,1633,1630.55,1633,8400
14/07/2016,1515,1633.4,1633.75,1632.35,1632.95,14001
14/07/2016,1520,1633.3,1633.75,1632,1633.75,10800
14/07/2016,1525,1633.95,1636,1633.8,1634.7,20800
14/07/2016,1530,1635,1636.1,1634.25,1635.1,26800
15/07/2016,0920,1640.55,1647.2,1636.6,1640.6,33600
15/07/2016,0925,1640,1644,1638.35,1644,20400
15/07/2016,0930,1643.8,1646.25,1643,1644,35200
15/07/2016,0935,1645.45,1645.45,1641,1641.85,10800
15/07/2016,0940,1641,1641,1635.6,1636,24800
15/07/2016,0945,1635.6,1637.25,1634.05,1637,9200
15/07/2016,0950,1636.3,1639.5,1636,1639.5,6400
15/07/2016,0955,1639,1639,1637.3,1638.95,11200
15/07/2016,1000,1638.55,1638.55,1637.6,1638,3600
15/07/2016,1005,1638.85,1640.2,1635,1635,13600
15/07/2016,1010,1634.6,1634.6,1626.3,1626.75,29201
15/07/2016,1015,1627,1632,1627,1632,15200
15/07/2016,1020,1633.7,1638.75,1632.2,1638.7,24400
15/07/2016,1025,1638,1639.55,1637.1,1639.55,10400
15/07/2016,1030,1639.6,1639.6,1636.75,1636.75,2400
15/07/2016,1035,1637.55,1638.7,1636,1637.45,23200
15/07/2016,1040,1637.9,1637.9,1636.2,1637.35,2400
15/07/2016,1045,1636.85,1636.85,1634,1634.55,5200
15/07/2016,1050,1634.8,1635.95,1634.75,1635.95,3600
15/07/2016,1055,1636,1636,1633.7,1635,3200
15/07/2016,1100,1635.05,1635.05,1631.25,1631.45,8000
15/07/2016,1105,1631,1631,1628.3,1630.85,9200
15/07/2016,1110,1629,1629.5,1628.05,1628.05,2000
15/07/2016,1115,1629.1,1630.75,1629.1,1630,2800
15/07/2016,1120,1630.9,1633,1630.45,1631.7,12400
15/07/2016,1125,1631.05,1631.05,1629,1629,13200
15/07/2016,1130,1629,1630.55,1628.6,1630.4,6800
15/07/2016,1135,1629.75,1629.85,1629.6,1629.85,2800
15/07/2016,1140,1630,1630.25,1629.5,1630.25,4400
15/07/2016,1145,1629.55,1631.25,1629.55,1631.25,4800
15/07/2016,1150,1631,1631.45,1629.75,1629.75,10000
15/07/2016,1155,1629.85,1630.5,1624.05,1624.85,15200
15/07/2016,1200,1623.55,1625,1623.05,1624.75,5200
15/07/2016,1205,1625.35,1627,1625.35,1627,4000
15/07/2016,1210,1625.7,1627,1625.55,1626.45,1600
15/07/2016,1215,1626.2,1626.2,1626.2,1626.2,400
15/07/2016,1220,1626,1626,1626,1626,2000
15/07/2016,1225,1625.25,1626,1621,1622.25,17201
15/07/2016,1230,1622.6,1623,1621.2,1621.9,25200
15/07/2016,1235,1621.95,1623,1621.5,1623,3200
15/07/2016,1240,1623,1624,1623,1623.1,4400
15/07/2016,1245,1624.5,1624.65,1623.9,1624.65,2000
15/07/2016,1250,1623.75,1626.3,1623.5,1626.3,3600
15/07/2016,1255,1626.35,1628.9,1626.1,1628,4800
15/07/2016,1300,1627.4,1627.85,1627,1627.85,2000
15/07/2016,1305,1626.7,1628,1626.7,1628,4000
15/07/2016,1310,1628.45,1629.35,1626.75,1626.75,4000
15/07/2016,1315,1628.15,1628.65,1627.35,1628.65,1600
15/07/2016,1320,1629.15,1629.5,1627.1,1627.1,4000
15/07/2016,1325,1627.55,1627.55,1627.1,1627.1,1200
15/07/2016,1330,1627,1627,1627,1627,400
15/07/2016,1335,1627.45,1627.45,1624.9,1624.9,4000
15/07/2016,1340,1625.75,1625.75,1624.05,1624.05,3600
15/07/2016,1345,1624.5,1624.8,1624.2,1624.7,2400
15/07/2016,1350,1624.5,1625,1624.5,1624.9,2000
15/07/2016,1355,1624,1624,1622.6,1622.6,800
15/07/2016,1405,1625.15,1625.15,1625.15,1625.15,400
15/07/2016,1410,1624.5,1624.65,1623.8,1624.5,2800
15/07/2016,1415,1624.5,1624.5,1623.7,1623.7,800
15/07/2016,1420,1624.45,1624.45,1623.5,1624,3200
15/07/2016,1425,1624.25,1624.4,1623.45,1623.45,2000
15/07/2016,1430,1624,1624.5,1623.7,1623.7,2400
15/07/2016,1435,1623.15,1623.15,1621.1,1622,5200
15/07/2016,1440,1621.35,1621.35,1615.8,1616.5,24802
15/07/2016,1445,1616.25,1619,1615.3,1619,21200
15/07/2016,1450,1619,1619.85,1618.9,1619,5600
15/07/2016,1455,1618.25,1619.7,1618,1618,7600
15/07/2016,1500,1619,1621.95,1619,1621.7,8800
15/07/2016,1505,1621.95,1622,1620,1622,6400
15/07/2016,1510,1622.9,1624,1621,1621,8800
15/07/2016,1515,1620.55,1622.2,1618.05,1620.45,14000
15/07/2016,1520,1620.85,1620.85,1617,1617.95,12400
15/07/2016,1525,1618.6,1618.6,1617.3,1618.2,13200
15/07/2016,1530,1618.4,1621.95,1618,1621,21200
18/07/2016,0920,1621.55,1623.95,1615.4,1616.3,14800
18/07/2016,0925,1615.5,1616.85,1610.3,1611.95,18800
18/07/2016,0930,1613,1613.1,1611.5,1612.5,13600
18/07/2016,0935,1613,1613.65,1612.2,1613,5600
18/07/2016,0940,1612.5,1612.6,1608,1608,26801
18/07/2016,0945,1606.8,1610.5,1606.8,1610.5,16400
18/07/2016,0950,1610.9,1611,1609.5,1610.75,6000
18/07/2016,0955,1611.2,1613.65,1611.15,1613.65,8800
18/07/2016,1000,1613.8,1613.8,1611.05,1612,12000
18/07/2016,1005,1611.25,1611.25,1608.5,1609,3600
18/07/2016,1010,1608.25,1609.95,1608.1,1609.9,10800
18/07/2016,1015,1609.5,1612.5,1609.15,1612.5,8800
18/07/2016,1020,1611.8,1611.8,1610,1611.05,2800
18/07/2016,1025,1611.5,1611.5,1609.15,1609.15,4000
18/07/2016,1030,1609.1,1609.9,1609,1609.3,4400
18/07/2016,1035,1610.45,1611.15,1610.45,1611,2000
18/07/2016,1040,1610,1611.3,1610,1610.5,2800
18/07/2016,1045,1610,1611.75,1609.8,1611.7,4800
18/07/2016,1050,1610.8,1612.5,1610.8,1612.5,4400
18/07/2016,1055,1613,1614.15,1611.7,1614.05,10800
18/07/2016,1100,1614.05,1615.1,1611.8,1612.2,13200
18/07/2016,1105,1612,1612.5,1611,1611,3600
18/07/2016,1110,1611.65,1612,1611.05,1612,5200
18/07/2016,1115,1612,1613,1612,1612.65,2800
18/07/2016,1120,1612.5,1612.95,1612,1612.9,4800
18/07/2016,1125,1613.5,1615.15,1613.5,1614.35,7200
18/07/2016,1130,1615,1618.85,1615,1616.95,18000
18/07/2016,1135,1617.05,1618,1616.5,1618,10000
18/07/2016,1140,1618,1622.4,1617.75,1622.4,22000
18/07/2016,1145,1622.3,1622.3,1620,1620,7600
18/07/2016,1150,1621.2,1621.2,1613.65,1613.65,10000
18/07/2016,1155,1613.65,1615.2,1613.25,1613.25,4400
18/07/2016,1200,1613.15,1613.25,1612.25,1612.65,6000
18/07/2016,1205,1614.45,1614.45,1613,1613.85,3600
18/07/2016,1210,1615.35,1615.35,1615.2,1615.2,1200
18/07/2016,1215,1614.5,1614.6,1612.4,1613.15,5600
18/07/2016,1220,1613.15,1614.1,1612.5,1613.7,3200
18/07/2016,1225,1614,1614.1,1613.5,1613.5,1200
18/07/2016,1230,1614,1615.2,1614,1615.2,2400
18/07/2016,1235,1615.25,1618.15,1615,1617.4,4400
18/07/2016,1240,1618,1618,1616,1616.2,5200
18/07/2016,1245,1615.3,1615.3,1614.5,1614.5,800
18/07/2016,1250,1614.3,1614.3,1612.95,1612.95,2800
18/07/2016,1255,1613.85,1614.5,1613,1614.5,4000
18/07/2016,1300,1615.2,1616.05,1614,1614,3600
18/07/2016,1305,1613.95,1613.95,1612.4,1612.5,8000
18/07/2016,1310,1611.1,1611.1,1610,1610.05,8800
18/07/2016,1315,1610.5,1611.7,1610.2,1610.4,3600
18/07/2016,1320,1610.3,1611.3,1610.3,1610.35,4400
18/07/2016,1325,1610,1611.25,1609.9,1611,7600
18/07/2016,1330,1610.55,1611.6,1610.3,1611.6,2800
18/07/2016,1335,1610.45,1610.45,1609.25,1609.25,5600
18/07/2016,1340,1609.15,1611.75,1609.15,1611.15,6800
18/07/2016,1345,1610.55,1611.45,1610,1610,9600
18/07/2016,1350,1611,1611.55,1609.2,1610,6800
18/07/2016,1355,1609.55,1609.55,1605.65,1606.75,23601
18/07/2016,1400,1606.6,1611.5,1606.5,1611.1,10800
18/07/2016,1405,1610,1611.5,1609.2,1609.2,3200
18/07/2016,1410,1609.65,1610.1,1608.75,1610.1,5200
18/07/2016,1415,1610.15,1610.15,1609,1609,1600
18/07/2016,1420,1610,1610.4,1610,1610.4,1200
18/07/2016,1425,1610,1610,1609.55,1609.55,1200
18/07/2016,1430,1610.2,1610.95,1609.85,1609.85,3200
18/07/2016,1435,1610.5,1611,1609.1,1609.2,4800
18/07/2016,1440,1609,1609,1607.3,1608,3600
18/07/2016,1445,1607.95,1610.05,1607.95,1609.15,2000
18/07/2016,1450,1609.1,1609.1,1606.05,1606.05,4400
18/07/2016,1455,1606,1606.05,1604.25,1605.55,11600
18/07/2016,1500,1606,1606.5,1603,1604.3,19600
18/07/2016,1505,1604.35,1605.5,1603.55,1603.65,10400
18/07/2016,1510,1603.15,1604.05,1602,1603.6,16800
18/07/2016,1515,1603.55,1604.75,1601.05,1601.05,14400
18/07/2016,1520,1601.9,1602,1600,1601.55,15600
18/07/2016,1525,1601.7,1602.45,1600.1,1600.9,14400
18/07/2016,1530,1601.6,1601.75,1597,1597,25601
19/07/2016,0920,1603.2,1603.2,1592.6,1593.5,41601
19/07/2016,0925,1593,1594.75,1593,1594.75,19200
19/07/2016,0930,1595,1596.85,1593.65,1595,23600
19/07/2016,0935,1595,1595,1586.35,1586.5,48402
19/07/2016,0940,1586.9,1589.7,1585,1589.7,34400
19/07/2016,0945,1590,1596,1590,1595.5,17200
19/07/2016,0950,1595.85,1598.85,1595,1596.6,16000
19/07/2016,0955,1597.5,1598.5,1597,1597.3,12000
19/07/2016,1000,1597,1607.55,1596.5,1606.05,44400
19/07/2016,1005,1605.8,1606,1603.05,1603.05,21200
19/07/2016,1010,1603.8,1603.8,1601,1601.75,7200
19/07/2016,1015,1602.05,1603.7,1601.35,1602,9200
19/07/2016,1020,1602.05,1602.65,1601.2,1602.4,5200
19/07/2016,1025,1603,1606.5,1602.65,1602.75,8800
19/07/2016,1030,1601.25,1604.3,1601.25,1604,7600
19/07/2016,1035,1604.4,1605,1604.2,1604.75,3600
19/07/2016,1040,1605,1605.9,1604.5,1605.9,3600
19/07/2016,1045,1606.2,1608.5,1605.75,1608,8801
19/07/2016,1050,1608.55,1611.65,1608,1609,22400
19/07/2016,1055,1607.45,1607.45,1605.55,1607,9200
19/07/2016,1100,1607.5,1608.2,1607.5,1607.9,3600
19/07/2016,1105,1608,1610.75,1608,1609.9,8000
19/07/2016,1110,1610.05,1610.05,1607,1609,3600
19/07/2016,1115,1609.9,1609.9,1609.4,1609.4,3600
19/07/2016,1120,1609.5,1610.8,1609.3,1609.3,5200
19/07/2016,1125,1610.25,1613.9,1609.75,1611.25,20001
19/07/2016,1130,1612,1612,1609.5,1610.9,6400
19/07/2016,1135,1610.75,1611.3,1609.5,1610.15,7200
19/07/2016,1140,1609.2,1610,1607.5,1608.2,36800
19/07/2016,1145,1609.75,1609.8,1608.9,1609.25,4400
19/07/2016,1150,1608.7,1608.7,1605.05,1605.05,9200
19/07/2016,1155,1605.5,1605.5,1602,1604.25,22400
19/07/2016,1200,1604.75,1605,1604.25,1605,3600
19/07/2016,1205,1606.2,1608,1606.2,1608,3600
19/07/2016,1210,1607,1609.45,1607,1608.6,5200
19/07/2016,1215,1608.6,1608.6,1606.7,1607.65,4000
19/07/2016,1220,1608.95,1609.75,1608.4,1609.75,9600
19/07/2016,1225,1608.3,1609.8,1608.3,1609.8,4800
19/07/2016,1230,1610,1611.5,1610,1610.6,5600
19/07/2016,1235,1610,1610.5,1606.55,1609,9600
19/07/2016,1240,1607.95,1607.95,1606.5,1607.25,4400
19/07/2016,1245,1607.9,1608.65,1607.35,1608.15,8400
19/07/2016,1250,1607.5,1608.45,1607.5,1608.2,1600
19/07/2016,1255,1608.75,1611.6,1608.75,1609.95,12800
19/07/2016,1300,1609.85,1609.9,1605.4,1606.75,9200
19/07/2016,1305,1606.15,1608.7,1606,1608.1,4800
19/07/2016,1310,1608.8,1609.25,1605.6,1609.25,4800
19/07/2016,1315,1609.35,1610.05,1605,1605.05,16000
19/07/2016,1320,1606.2,1606.25,1603,1603.95,9600
19/07/2016,1325,1603.1,1603.95,1601.2,1603.9,12400
19/07/2016,1330,1604.2,1605.05,1602.65,1603.95,12400
19/07/2016,1335,1602.2,1602.2,1595.4,1597.35,31200
19/07/2016,1340,1598.5,1602,1598.5,1601.5,6000
19/07/2016,1345,1602.55,1605.3,1602.55,1604.6,2800
19/07/2016,1350,1604.6,1604.6,1604.1,1604.1,1200
19/07/2016,1355,1604,1605,1604,1605,3600
19/07/2016,1400,1605,1605.7,1605,1605.7,2800
19/07/2016,1405,1605.55,1606.2,1605.5,1605.5,2800
19/07/2016,1410,1606.6,1606.6,1604.4,1604.4,6800
19/07/2016,1415,1605,1605,1602,1603.25,5600
19/07/2016,1420,1603.45,1603.45,1602,1602.8,3600
19/07/2016,1425,1602.65,1603.55,1602.65,1603.55,800
19/07/2016,1430,1602.45,1603,1602.45,1603,5600
19/07/2016,1435,1603.75,1604,1603,1603.2,8000
19/07/2016,1440,1605.7,1606.45,1604,1604,6800
19/07/2016,1445,1604.7,1605.8,1603.3,1604.15,5200
19/07/2016,1450,1603.85,1605,1603.85,1604.7,4400
19/07/2016,1455,1604.85,1605.4,1603.85,1605.4,6400
19/07/2016,1500,1605.25,1606,1605,1605.25,4000
19/07/2016,1505,1604.6,1606,1604.6,1606,7200
19/07/2016,1510,1605.25,1606.05,1604.1,1605.1,10800
19/07/2016,1515,1605,1610.2,1604.8,1610,16400
19/07/2016,1520,1610.35,1610.35,1606.15,1609.9,10000
19/07/2016,1525,1609.95,1612.5,1609.85,1610,32800
19/07/2016,1530,1611,1615,1611,1613.4,19600
20/07/2016,0920,1616.05,1636.1,1616.05,1625.4,59201
20/07/2016,0925,1624.7,1625.4,1617,1617.9,28000
20/07/2016,0930,1617.8,1619.15,1614.6,1614.6,21600
20/07/2016,0935,1614.2,1618.95,1613.05,1618.95,14800
20/07/2016,0940,1618.95,1619,1614,1614.2,8000
20/07/2016,0945,1614,1616.95,1614,1615.25,5200
20/07/2016,0950,1614.7,1614.75,1613.5,1613.5,7200
20/07/2016,0955,1614.15,1615.65,1613.7,1613.75,14000
20/07/2016,1000,1614,1619,1613.85,1619,11600
20/07/2016,1005,1619.65,1621.75,1619.65,1620.05,16800
20/07/2016,1010,1620,1621.25,1619,1621.25,12000
20/07/2016,1015,1620.85,1624,1620.85,1624,22800
20/07/2016,1020,1624.75,1625.35,1623.1,1623.1,10000
20/07/2016,1025,1623,1626,1622.7,1626,13600
20/07/2016,1030,1626,1628,1625.3,1626,15600
20/07/2016,1035,1625.95,1630.5,1625.15,1630.05,23200
20/07/2016,1040,1630,1632.8,1629.7,1631.3,27600
20/07/2016,1045,1631.65,1635.15,1631.65,1634,40000
20/07/2016,1050,1633.75,1633.9,1631.35,1632.55,12400
20/07/2016,1055,1633,1635.25,1632.15,1634.1,16000
20/07/2016,1100,1634.6,1638.25,1634,1638,23602
20/07/2016,1105,1637.3,1638,1636.2,1637.5,14000
20/07/2016,1110,1637.5,1637.85,1636.5,1637.1,11200
20/07/2016,1115,1637.6,1639,1637,1637.3,19201
20/07/2016,1120,1637.75,1637.75,1634.05,1634.05,14400
20/07/2016,1125,1634.85,1635.55,1634.5,1634.5,3600
20/07/2016,1130,1634.5,1634.5,1632.5,1632.95,8000
20/07/2016,1135,1632.6,1632.95,1631.75,1632,6400
20/07/2016,1140,1631.55,1631.95,1631.55,1631.55,2800
20/07/2016,1145,1631.95,1633.25,1631.95,1633.25,9200
20/07/2016,1150,1633.25,1634.4,1632.8,1632.9,4000
20/07/2016,1155,1632.5,1632.7,1632,1632.7,2800
20/07/2016,1200,1633,1634,1632.9,1632.9,6400
20/07/2016,1205,1633.35,1634.3,1633,1633.4,9600
20/07/2016,1210,1633.5,1638,1633.5,1638,12800
20/07/2016,1215,1637.55,1641.45,1637.45,1639.2,25601
20/07/2016,1220,1638.95,1640.45,1638.25,1638.7,14000
20/07/2016,1225,1638.2,1638.85,1637,1637.95,6800
20/07/2016,1230,1638.8,1639.75,1637,1637.2,10000
20/07/2016,1235,1637.4,1638.5,1634.8,1635.4,20000
20/07/2016,1240,1635.55,1636.05,1633.8,1634.65,18000
20/07/2016,1245,1634.5,1635.15,1632.15,1632.15,12800
20/07/2016,1250,1632.1,1634,1632.05,1634,20000
20/07/2016,1255,1635,1635.95,1632.45,1635.1,9200
20/07/2016,1300,1635.15,1635.15,1633.35,1633.95,4000
20/07/2016,1305,1633.9,1635.6,1633.65,1635.6,4400
20/07/2016,1310,1635.4,1635.7,1631.95,1634.95,10000
20/07/2016,1315,1635.4,1635.4,1634.7,1634.8,2000
20/07/2016,1320,1635,1635,1633.85,1634.5,4400
20/07/2016,1325,1635,1635.5,1634.1,1635.4,7200
20/07/2016,1330,1635.4,1635.4,1634.2,1634.95,4000
20/07/2016,1335,1633.8,1634.5,1632.8,1632.8,4800
20/07/2016,1340,1632.1,1632.1,1630.2,1630.2,13600
20/07/2016,1345,1631.25,1632.65,1631,1632.6,6000
20/07/2016,1350,1631.9,1632.4,1631.55,1632.4,2000
20/07/2016,1355,1631.25,1632.7,1631.25,1632,3600
20/07/2016,1400,1631.8,1632.45,1629.5,1632,26800
20/07/2016,1405,1631.5,1633.15,1631.15,1631.5,8000
20/07/2016,1410,1631.85,1632.8,1631.85,1632.8,4800
20/07/2016,1415,1632.7,1634.05,1632.7,1633.2,4800
20/07/2016,1420,1633,1634.35,1633,1633,8000
20/07/2016,1425,1632.7,1632.7,1631.8,1631.8,2000
20/07/2016,1430,1632,1632.75,1631.9,1631.9,2800
20/07/2016,1435,1631.65,1637.2,1631.65,1634.6,29200
20/07/2016,1440,1633.55,1637.4,1633.55,1636,10800
20/07/2016,1445,1635.65,1636.65,1634.8,1635.05,3600
20/07/2016,1450,1635.55,1635.8,1633.55,1635.5,11600
20/07/2016,1455,1635.15,1638.45,1635.15,1638.45,12000
20/07/2016,1500,1637.3,1637.45,1636,1636.05,4800
20/07/2016,1505,1636.15,1636.15,1635,1636,12800
20/07/2016,1510,1636,1636.05,1635,1635.35,5600
20/07/2016,1515,1635.6,1636.5,1635.6,1636.2,8800
20/07/2016,1520,1636.2,1637.15,1635.25,1635.9,14800
20/07/2016,1525,1635.8,1640.65,1635.8,1640.65,28400
20/07/2016,1530,1640.7,1643.7,1640,1643,49201
21/07/2016,0920,1647.1,1657.85,1645.15,1656,101603
21/07/2016,0925,1655.1,1656,1652.5,1655.95,29200
21/07/2016,0930,1656,1667.2,1656,1659.3,87606
21/07/2016,0935,1660.25,1663.55,1659,1662.05,22800
21/07/2016,0940,1663,1664.9,1662,1663,26400
21/07/2016,0945,1663,1663.75,1659.95,1662,24000
21/07/2016,0950,1661.3,1661.3,1657.05,1658.55,13600
21/07/2016,0955,1658.65,1661.25,1658.65,1658.95,24800
21/07/2016,1000,1658.35,1663.75,1658.35,1662.8,14000
21/07/2016,1005,1663.6,1664.8,1663.5,1664.45,15200
21/07/2016,1010,1664.8,1667.7,1663.9,1664.45,31202
21/07/2016,1015,1665,1666,1663.5,1665.5,11600
21/07/2016,1020,1665.35,1667.7,1663.2,1667.05,18400
21/07/2016,1025,1667.85,1669.9,1667.55,1669.3,21202
21/07/2016,1030,1669.7,1680.9,1669.7,1677,130006
21/07/2016,1035,1677.8,1704.05,1677.8,1696.6,226820
21/07/2016,1040,1696.1,1701.65,1695,1696.15,72400
21/07/2016,1045,1697,1697,1693.5,1695.5,30800
21/07/2016,1050,1696.15,1703.95,1696.15,1703,40800
21/07/2016,1055,1703,1703.45,1698.35,1700,30800
21/07/2016,1100,1699.25,1700,1696.35,1696.35,21200
21/07/2016,1105,1697.9,1699.3,1697,1697.7,15600
21/07/2016,1110,1697.7,1698,1696.35,1696.65,7200
21/07/2016,1115,1696.5,1702,1696.5,1702,21600
21/07/2016,1120,1702,1708.65,1701,1706,67204
21/07/2016,1125,1705.6,1709.8,1705.25,1709.8,33201
21/07/2016,1130,1709.8,1714.55,1709.05,1713.1,79202
21/07/2016,1135,1712.35,1712.95,1707.95,1709.65,28800
21/07/2016,1140,1709.1,1716.9,1708.9,1715,44401
21/07/2016,1145,1714.5,1721.95,1714,1721.4,73204
21/07/2016,1150,1720.9,1722.4,1715.5,1717.9,59600
21/07/2016,1155,1718,1721.55,1718,1720.5,28000
21/07/2016,1200,1719.75,1720.45,1717.35,1720.25,31200
21/07/2016,1205,1720.15,1721.65,1718,1719.1,60000
21/07/2016,1210,1719,1719.9,1715.65,1715.65,28800
21/07/2016,1215,1715.6,1715.6,1708.6,1710.95,60800
21/07/2016,1220,1710.95,1714.8,1710,1714,25600
21/07/2016,1225,1713,1716.25,1710.55,1715,26800
21/07/2016,1230,1714.9,1715.85,1712,1712.7,16800
21/07/2016,1235,1712.65,1715.45,1712.2,1714.5,7600
21/07/2016,1240,1714.2,1714.2,1711.3,1712,4800
21/07/2016,1245,1712,1712.9,1708.5,1708.5,10800
21/07/2016,1250,1708,1708,1701.2,1704.95,49200
21/07/2016,1255,1705,1709.95,1704.95,1707.75,14800
21/07/2016,1300,1708.85,1710.35,1708.1,1708.5,10800
21/07/2016,1305,1708.5,1708.75,1706.05,1706.05,9600
21/07/2016,1310,1706.8,1710,1706.8,1709.95,8800
21/07/2016,1315,1710,1710,1703.9,1703.9,16800
21/07/2016,1320,1703.3,1707.15,1703.3,1707.15,15200
21/07/2016,1325,1707,1710.85,1706.35,1710.85,15600
21/07/2016,1330,1710.4,1710.6,1708.3,1709.35,6000
21/07/2016,1335,1708.65,1710.45,1708,1710.45,3600
21/07/2016,1340,1710.7,1715.95,1710.7,1713.5,23200
21/07/2016,1345,1714.5,1715.3,1713.15,1715,15600
21/07/2016,1350,1714.8,1715.25,1712.1,1712.6,10800
21/07/2016,1355,1712.25,1715,1712.25,1715,6800
21/07/2016,1400,1715,1716,1713.35,1713.35,19600
21/07/2016,1405,1714,1715.05,1712,1712.2,10400
21/07/2016,1410,1711.55,1711.55,1708.25,1710.2,19600
21/07/2016,1415,1709.2,1709.3,1708.1,1709.2,8000
21/07/2016,1420,1708.6,1709.95,1708.6,1709.4,7200
21/07/2016,1425,1709.95,1712.7,1706.6,1708.05,21600
21/07/2016,1430,1709,1712.35,1708.65,1709.35,9200
21/07/2016,1435,1709.05,1710.2,1707.8,1708.5,13600
21/07/2016,1440,1707.95,1709.35,1707.5,1709.05,11600
21/07/2016,1445,1708.35,1710.75,1708.35,1710,17600
21/07/2016,1450,1710,1710.25,1709.2,1709.2,10800
21/07/2016,1455,1709.75,1713,1709.25,1713,14400
21/07/2016,1500,1712.4,1713.85,1708.6,1709.1,50800
21/07/2016,1505,1709,1709.85,1708,1708.4,37600
21/07/2016,1510,1709,1711.5,1707.5,1709.5,33600
21/07/2016,1515,1709.7,1710,1708.2,1709.9,32000
21/07/2016,1520,1709.95,1712.15,1709.95,1711.05,41600
21/07/2016,1525,1711.15,1712.7,1710.25,1711,53600
21/07/2016,1530,1710.85,1712,1708.3,1708.3,83600
22/07/2016,0920,1704,1707.05,1693.55,1696.7,69206
22/07/2016,0925,1696.75,1698.15,1690.5,1695.35,64005
22/07/2016,0930,1694.1,1694.1,1690.3,1691,33600
22/07/2016,0935,1689.3,1689.3,1685.6,1687.4,44001
22/07/2016,0940,1688.1,1691.75,1686.35,1687.4,21200
22/07/2016,0945,1687.8,1692.6,1685.3,1691.95,19201
22/07/2016,0950,1691.25,1694.45,1690,1693.2,14800
22/07/2016,0955,1694,1695.95,1693.25,1695.15,18000
22/07/2016,1000,1694.9,1696.5,1693.8,1696.4,12400
22/07/2016,1005,1697,1699.95,1697,1699.95,20800
22/07/2016,1010,1699.95,1701.75,1694.2,1694.5,21200
22/07/2016,1015,1694.2,1699.9,1693.35,1697.25,11200
22/07/2016,1020,1697.2,1697.2,1692.05,1692.05,11200
22/07/2016,1025,1691.3,1693.5,1690.1,1690.9,18000
22/07/2016,1030,1691,1692,1691,1691.55,4400
22/07/2016,1035,1691.05,1692.8,1691,1691.5,3200
22/07/2016,1040,1693,1693.7,1691.15,1691.35,3600
22/07/2016,1045,1692,1692.3,1690.55,1691.05,4000
22/07/2016,1050,1692.95,1698.35,1692.95,1697.45,23200
22/07/2016,1055,1698,1698,1697,1697,2000
22/07/2016,1100,1697,1697.6,1695.8,1696,9600
22/07/2016,1105,1696.25,1696.25,1692.85,1693.65,10000
22/07/2016,1110,1693.35,1693.55,1692.65,1692.8,2400
22/07/2016,1115,1692.85,1693.7,1692.85,1693,2000
22/07/2016,1120,1693.5,1694,1692.5,1694,4800
22/07/2016,1125,1694.1,1694.1,1692.65,1692.65,4000
22/07/2016,1130,1692.75,1693.5,1692.3,1693.5,1600
22/07/2016,1135,1693.85,1702.85,1693.7,1702.85,44000
22/07/2016,1140,1702.65,1703.55,1696,1700,39600
22/07/2016,1145,1699.9,1704,1699.9,1702.7,14000
22/07/2016,1150,1701.5,1701.5,1698,1699.45,6800
22/07/2016,1155,1698,1698.3,1696.3,1696.3,14000
22/07/2016,1200,1696.55,1699.15,1695,1698.6,24400
22/07/2016,1205,1698.45,1699.55,1697.55,1698.3,4400
22/07/2016,1210,1697.9,1697.9,1695.75,1696.45,4800
22/07/2016,1215,1696.5,1699.55,1696,1696,8400
22/07/2016,1220,1697.75,1698.2,1694.5,1695.05,10000
22/07/2016,1225,1695.15,1695.15,1695.15,1695.15,400
22/07/2016,1230,1694,1694.5,1692.7,1692.7,8400
22/07/2016,1235,1692.7,1693.05,1691.1,1691.1,4400
22/07/2016,1240,1691,1692.4,1690.6,1692.4,6000
22/07/2016,1245,1692.6,1692.8,1691.9,1692.6,3600
22/07/2016,1250,1692.2,1692.3,1691.4,1691.55,3200
22/07/2016,1255,1692.55,1692.8,1691.7,1691.95,4400
22/07/2016,1300,1692.3,1693.15,1692.3,1693.15,4400
22/07/2016,1305,1692.5,1693.95,1692.5,1693.95,5200
22/07/2016,1310,1693.8,1696,1693.8,1695,11600
22/07/2016,1315,1695.35,1695.7,1692.95,1692.95,42000
22/07/2016,1320,1692.65,1693.65,1692.3,1692.3,3200
22/07/2016,1325,1692.65,1693.2,1692.4,1693,3200
22/07/2016,1330,1693.75,1693.75,1691.6,1693.15,12400
22/07/2016,1335,1692.3,1693.1,1692.3,1693.1,2800
22/07/2016,1340,1692.95,1693.4,1692.7,1692.7,2800
22/07/2016,1345,1693.7,1693.7,1691.4,1691.4,3600
22/07/2016,1350,1691.95,1691.95,1688.15,1688.5,24400
22/07/2016,1355,1688.25,1689.5,1685.5,1685.5,13200
22/07/2016,1400,1685,1685.1,1681,1685.1,30801
22/07/2016,1405,1685.75,1687.45,1683.55,1686.5,10400
22/07/2016,1410,1687.25,1689.75,1685.3,1685.95,7600
22/07/2016,1415,1687,1690.5,1687,1689.3,8800
22/07/2016,1420,1690,1692,1689.5,1690.95,18000
22/07/2016,1425,1690.25,1690.25,1688,1689.8,3600
22/07/2016,1430,1690,1690,1688.6,1689.15,3200
22/07/2016,1435,1689.6,1690,1688.6,1688.6,3600
22/07/2016,1440,1688.5,1690,1688.5,1688.6,6000
22/07/2016,1445,1689.25,1690.3,1688,1688.5,13200
22/07/2016,1450,1688.05,1689.1,1687.6,1688,6400
22/07/2016,1455,1687.8,1690,1687.8,1690,5600
22/07/2016,1500,1689.95,1690.25,1689.25,1689.75,6400
22/07/2016,1505,1689.25,1690.25,1688.45,1690.25,5600
22/07/2016,1510,1690.25,1690.4,1689,1689.75,9600
22/07/2016,1515,1689.75,1690,1688.8,1688.95,9600
22/07/2016,1520,1688.9,1689,1686.55,1688.95,14800
22/07/2016,1525,1688.75,1689,1685.05,1685.05,23200
22/07/2016,1530,1685.05,1686.95,1683,1683,27600
25/07/2016,0920,1682.65,1695.5,1682.65,1694.2,21604
25/07/2016,0925,1694.85,1696,1691.95,1693.55,20400
25/07/2016,0930,1694.75,1694.75,1689,1689,6800
25/07/2016,0935,1688.15,1688.15,1682.9,1683.8,13600
25/07/2016,0940,1685.35,1689.45,1685.35,1689.45,5200
25/07/2016,0945,1689.7,1691.9,1689.05,1691.3,8400
25/07/2016,0950,1692,1693,1688.65,1689,8400
25/07/2016,0955,1690,1694,1689.6,1693.3,10800
25/07/2016,1000,1694.55,1695.25,1693.6,1695,17600
25/07/2016,1005,1694.95,1695.7,1694.55,1695.7,13600
25/07/2016,1010,1695.75,1695.9,1693.05,1695,18800
25/07/2016,1015,1695,1695,1693.95,1693.95,4000
25/07/2016,1020,1692.65,1693.15,1692.35,1692.55,3200
25/07/2016,1025,1692.65,1693.6,1691.75,1693.6,3200
25/07/2016,1030,1693.5,1694,1690.75,1690.9,4800
25/07/2016,1035,1690.75,1693,1690.75,1693,5600
25/07/2016,1040,1691.9,1691.9,1688.95,1689.9,10800
25/07/2016,1045,1690,1690.65,1689,1689,4800
25/07/2016,1050,1688,1688.3,1686.65,1686.65,6400
25/07/2016,1055,1687.75,1688.25,1687.4,1687.4,2800
25/07/2016,1100,1687.1,1687.1,1687.05,1687.05,800
25/07/2016,1105,1687.05,1687.15,1686.65,1687,5600
25/07/2016,1110,1686.1,1686.6,1686.1,1686.3,2000
25/07/2016,1115,1686.25,1689.5,1686.25,1688.5,7600
25/07/2016,1120,1688.5,1689.35,1688,1689.35,3200
25/07/2016,1125,1688.2,1689.25,1687.85,1689.25,2800
25/07/2016,1130,1688.75,1689.5,1688.75,1688.8,3600
25/07/2016,1135,1688.8,1690.9,1688.8,1690.75,14000
25/07/2016,1140,1691,1691.95,1690.95,1691,5200
25/07/2016,1145,1691.15,1691.45,1688.45,1688.45,6400
25/07/2016,1150,1687.85,1687.95,1683.3,1687.95,18800
25/07/2016,1155,1687.45,1688.5,1687.25,1688.5,4400
25/07/2016,1200,1688.25,1688.25,1687.8,1687.8,1200
25/07/2016,1205,1685.8,1686.5,1685.5,1685.75,2800
25/07/2016,1210,1686.5,1688.5,1684.25,1686,27200
25/07/2016,1215,1684.5,1688,1683.5,1684.35,54400
25/07/2016,1220,1684.4,1687.1,1683.15,1684.75,23600
25/07/2016,1225,1684.5,1684.55,1684,1684.2,2400
25/07/2016,1230,1683.65,1683.65,1680.35,1683.1,19602
25/07/2016,1235,1682.6,1683.8,1681.9,1683.15,11200
25/07/2016,1240,1682.5,1682.8,1678.2,1678.35,20401
25/07/2016,1245,1678.35,1682.05,1678.35,1682.05,9200
25/07/2016,1250,1680,1680.7,1679.8,1679.8,13200
25/07/2016,1255,1680.65,1680.65,1679.8,1680.65,4400
25/07/2016,1300,1679.75,1683,1678.8,1683,41600
25/07/2016,1305,1683.55,1683.55,1678.5,1681,44400
25/07/2016,1310,1681.5,1683,1681.5,1683,9200
25/07/2016,1315,1684,1685,1683.3,1685,7600
25/07/2016,1320,1685,1686,1684.5,1685,19200
25/07/2016,1325,1685.7,1686.2,1685,1685,5600
25/07/2016,1330,1685,1685.85,1685,1685.25,2400
25/07/2016,1335,1686,1688.7,1686,1686.05,10000
25/07/2016,1340,1686,1686,1683.45,1683.45,3200
25/07/2016,1345,1684.7,1687.95,1684.7,1686.85,3200
25/07/2016,1350,1687.5,1691,1687.5,1690,12000
25/07/2016,1355,1690.6,1690.6,1689.5,1689.5,6400
25/07/2016,1400,1689.5,1689.5,1685.65,1686.9,6800
25/07/2016,1405,1687,1690,1687,1690,7600
25/07/2016,1410,1689.95,1690.5,1687.15,1687.9,6000
25/07/2016,1415,1688,1688,1686,1687,6400
25/07/2016,1420,1686.25,1688.35,1686.25,1687.6,1200
25/07/2016,1425,1688.9,1688.9,1687.6,1688,2000
25/07/2016,1430,1688,1690,1687.05,1690,11200
25/07/2016,1435,1689.05,1689.9,1688.8,1689.5,2800
25/07/2016,1440,1688.9,1690,1688.75,1689.5,2400
25/07/2016,1445,1689.65,1689.65,1688.45,1689.25,14800
25/07/2016,1450,1688.4,1689,1687.2,1688.25,9600
25/07/2016,1455,1689,1689.85,1685.5,1685.5,14400
25/07/2016,1500,1683.45,1684.5,1679,1683.95,22400
25/07/2016,1505,1684.4,1685.05,1684,1684,11200
25/07/2016,1510,1684,1684.5,1683.05,1683.65,10800
25/07/2016,1515,1683.85,1684.7,1683.1,1683.1,11600
25/07/2016,1520,1684.05,1684.5,1682.35,1683.5,14800
25/07/2016,1525,1683.45,1683.45,1675.2,1676,46001
25/07/2016,1530,1676.5,1682.6,1676,1682.6,24400
26/07/2016,0920,1688.05,1711.4,1687.85,1703.7,123613
26/07/2016,0925,1705.45,1713.75,1705.45,1713.35,66400
26/07/2016,0930,1713.75,1714,1705,1707.85,52800
26/07/2016,0935,1707.85,1709.9,1705.6,1706,45600
26/07/2016,0940,1706,1706,1697.75,1699.95,43200
26/07/2016,0945,1701.95,1705,1698.7,1704.95,26400
26/07/2016,0950,1705.3,1710.45,1704,1710.2,33600
26/07/2016,0955,1710,1711,1708.75,1708.9,18000
26/07/2016,1000,1709.5,1710,1707,1707,14400
26/07/2016,1005,1706.3,1707,1702.25,1702.8,15600
26/07/2016,1010,1702.85,1706.15,1702.25,1706.15,13200
26/07/2016,1015,1705.65,1708.05,1705.65,1707.25,19600
26/07/2016,1020,1708,1709.7,1707.15,1707.55,10000
26/07/2016,1025,1708,1708,1705.5,1705.5,13600
26/07/2016,1030,1705.2,1707.65,1705.2,1706.7,10000
26/07/2016,1035,1706.7,1708.9,1706.55,1707,14400
26/07/2016,1040,1706.65,1707.6,1706.65,1707.6,8000
26/07/2016,1045,1707.5,1707.5,1704,1704,8800
26/07/2016,1050,1704.35,1705.15,1703,1703.8,14400
26/07/2016,1055,1703.25,1704.55,1701.7,1702.7,9200
26/07/2016,1100,1702.7,1703,1700.6,1701.7,6800
26/07/2016,1105,1701.7,1703.3,1700.7,1700.8,16800
26/07/2016,1110,1701.7,1702.55,1701.1,1701.5,8800
26/07/2016,1115,1701.5,1702.55,1700.7,1701.1,10000
26/07/2016,1120,1701.1,1702.75,1693,1698.6,36000
26/07/2016,1125,1697.25,1700.4,1697.25,1700.4,12800
26/07/2016,1130,1700.95,1701.4,1699.65,1700.9,7200
26/07/2016,1135,1700,1703.15,1700,1702.4,10800
26/07/2016,1140,1702.4,1703,1700.7,1701.6,4800
26/07/2016,1145,1703.15,1703.25,1693.05,1693.5,59200
26/07/2016,1150,1693.95,1697.35,1693.95,1696.55,17200
26/07/2016,1155,1696,1697.45,1696,1697,8400
26/07/2016,1200,1697,1699.15,1697,1698.95,13200
26/07/2016,1205,1698.95,1701,1698.3,1701,14800
26/07/2016,1210,1698.6,1701.7,1698.25,1698.4,18400
26/07/2016,1215,1698.4,1699.65,1698,1699.65,5200
26/07/2016,1220,1699.65,1700.05,1698,1698.3,6400
26/07/2016,1225,1698.3,1698.95,1697,1698.95,10800
26/07/2016,1230,1699,1700,1699,1700,2800
26/07/2016,1235,1700,1700.95,1700,1700.7,6000
26/07/2016,1240,1700.7,1701.3,1700.4,1701.3,9600
26/07/2016,1245,1701.3,1705.1,1701.3,1701.7,10400
26/07/2016,1250,1703.2,1703.2,1700.75,1701.1,9200
26/07/2016,1255,1702.15,1702.15,1700.7,1700.95,7200
26/07/2016,1300,1700.95,1702.15,1700.95,1702.15,4400
26/07/2016,1305,1701.9,1703.2,1701.75,1703.2,6400
26/07/2016,1310,1702.7,1703.25,1702,1702.05,3600
26/07/2016,1315,1702.05,1703.75,1701.5,1703.35,16400
26/07/2016,1320,1703.35,1703.35,1701.65,1702.4,6000
26/07/2016,1325,1702.4,1702.45,1701.25,1701.25,1600
26/07/2016,1330,1701.25,1704.7,1701.25,1702.5,6800
26/07/2016,1335,1702.55,1703.65,1700,1700,8800
26/07/2016,1340,1698.75,1703.8,1698.75,1701.7,14000
26/07/2016,1345,1703.8,1703.8,1701.7,1702.35,2400
26/07/2016,1350,1702.85,1702.95,1701.4,1702.95,6000
26/07/2016,1355,1702.2,1702.85,1701.85,1702.55,4400
26/07/2016,1400,1702.55,1702.55,1701.5,1701.5,2800
26/07/2016,1405,1701.5,1702.8,1701.5,1701.6,5200
26/07/2016,1410,1702,1704.9,1663.1,1690.6,812807
26/07/2016,1415,1691.5,1701,1685,1687.9,379600
26/07/2016,1420,1688.85,1694.45,1683.3,1692,186000
26/07/2016,1425,1691.65,1698.95,1691.15,1694.8,101600
26/07/2016,1430,1693.75,1695.25,1690,1694.2,48400
26/07/2016,1435,1694.85,1695,1687.1,1689.45,38000
26/07/2016,1440,1689.2,1689.2,1681.1,1681.1,72400
26/07/2016,1445,1681.1,1684.9,1676.4,1683,119200
26/07/2016,1450,1685,1687,1680,1680,68000
26/07/2016,1455,1679.7,1680,1672,1679.75,54400
26/07/2016,1500,1680,1683.6,1677.7,1683,47600
26/07/2016,1505,1683.25,1684.05,1677.55,1681.05,32000
26/07/2016,1510,1682.2,1685.25,1678.15,1679.05,30000
26/07/2016,1515,1678,1679.6,1674.3,1677.95,30800
26/07/2016,1520,1679.3,1680.8,1674.95,1678.4,40800
26/07/2016,1525,1676.95,1679.95,1673.4,1676.95,40800
26/07/2016,1530,1676.5,1680.85,1672.15,1672.15,38000
27/07/2016,0920,1691.8,1697.35,1689.5,1690.2,47601
27/07/2016,0925,1691,1694.6,1686.15,1693.5,33603
27/07/2016,0930,1693.45,1697,1691.95,1695.45,28000
27/07/2016,0935,1695.45,1698.25,1695.45,1698.25,23201
27/07/2016,0940,1698.45,1698.45,1694.35,1694.9,23200
27/07/2016,0945,1694,1696.3,1692.05,1693.9,16400
27/07/2016,0950,1693.9,1696.95,1693.85,1695.5,10400
27/07/2016,0955,1694.6,1696.4,1694.6,1695.7,8800
27/07/2016,1000,1695.5,1696.75,1688.7,1690.1,28400
27/07/2016,1005,1690.1,1690.6,1688,1690.6,12400
27/07/2016,1010,1690.15,1692.05,1689.1,1691.1,8400
27/07/2016,1015,1692.05,1692.2,1690.35,1691.45,8800
27/07/2016,1020,1691.5,1692.8,1691,1691,10800
27/07/2016,1025,1690,1690.85,1687.25,1687.5,21200
27/07/2016,1030,1687.5,1690.9,1687.5,1688.65,8000
27/07/2016,1035,1687.7,1688.9,1687.5,1688.5,10000
27/07/2016,1040,1688.5,1689.05,1687.65,1687.7,8800
27/07/2016,1045,1688.85,1690.45,1687.65,1689.1,10400
27/07/2016,1050,1688.05,1689.2,1685.1,1687.6,40801
27/07/2016,1055,1686.35,1688.2,1686.35,1688.2,2800
27/07/2016,1100,1688.95,1688.95,1687.4,1687.6,7600
27/07/2016,1105,1687.6,1688,1686.7,1687.95,5200
27/07/2016,1110,1687.55,1688.5,1687.5,1688.5,4400
27/07/2016,1115,1688.5,1688.95,1687.1,1687.25,9200
27/07/2016,1120,1686.25,1686.85,1680,1680,22002
27/07/2016,1125,1680,1680,1673.05,1675,24402
27/07/2016,1130,1675,1679.35,1673.5,1673.5,29600
27/07/2016,1135,1673.7,1674.5,1667.1,1672.55,31200
27/07/2016,1140,1674.45,1681.25,1674.45,1680.6,8400
27/07/2016,1145,1680.6,1682.35,1679.2,1680.75,12400
27/07/2016,1150,1677.35,1680.2,1675,1679.8,18800
27/07/2016,1155,1679.9,1680.9,1679.15,1679.45,8400
27/07/2016,1200,1679.45,1679.45,1676.35,1677.85,12400
27/07/2016,1205,1678.7,1678.7,1674.75,1674.75,6400
27/07/2016,1210,1674.75,1674.75,1671.95,1673.95,6000
27/07/2016,1215,1674,1674,1671,1671,6800
27/07/2016,1220,1670.95,1672.4,1670.95,1672.35,4400
27/07/2016,1225,1672,1673.85,1670.55,1672.65,21200
27/07/2016,1230,1672.35,1679,1672.35,1678.5,17600
27/07/2016,1235,1677.15,1679,1677.05,1679,6000
27/07/2016,1240,1679.85,1682.1,1678.9,1681.3,8000
27/07/2016,1245,1681.95,1681.95,1679,1679,6000
27/07/2016,1250,1679.7,1680.35,1678.15,1680.35,4000
27/07/2016,1255,1677.9,1677.9,1676.1,1676.35,12000
27/07/2016,1300,1676.35,1678.6,1676.05,1677,2800
27/07/2016,1305,1678.85,1678.85,1678.85,1678.85,400
27/07/2016,1310,1679.25,1679.7,1677.25,1677.25,2800
27/07/2016,1315,1675.6,1676.75,1675.6,1675.8,4800
27/07/2016,1320,1675.5,1676.35,1675.45,1676,2800
27/07/2016,1325,1676,1677.95,1676,1676.95,1600
27/07/2016,1330,1677.75,1678.8,1677.75,1678.5,8000
27/07/2016,1335,1679.25,1679.65,1676.65,1678.7,4800
27/07/2016,1340,1678.7,1678.7,1677.25,1677.25,5200
27/07/2016,1345,1677.3,1678.7,1677.1,1678.5,4400
27/07/2016,1350,1678.5,1679,1676.25,1676.6,23600
27/07/2016,1355,1675.8,1677,1675.8,1676.35,22800
27/07/2016,1400,1678,1678.6,1675,1675,13600
27/07/2016,1405,1675.45,1676.85,1675.45,1676.85,800
27/07/2016,1410,1676.85,1676.85,1675.7,1676.8,1200
27/07/2016,1415,1676.8,1677.1,1673.95,1673.95,5600
27/07/2016,1420,1675.05,1675.05,1673.85,1673.85,3200
27/07/2016,1425,1674.65,1676.95,1674.65,1676.95,6400
27/07/2016,1430,1677.4,1677.4,1674.4,1676,7600
27/07/2016,1435,1676.05,1676.5,1674.95,1675.1,5200
27/07/2016,1440,1676,1676.4,1675,1675.6,3200
27/07/2016,1445,1675.1,1675.1,1672.1,1672.1,7600
27/07/2016,1450,1671.55,1672.15,1665.15,1666,18800
27/07/2016,1455,1666.55,1666.9,1663.9,1664.95,26401
27/07/2016,1500,1664.95,1665,1660,1661,52003
27/07/2016,1505,1662.05,1665.6,1662.05,1665.5,16400
27/07/2016,1510,1666,1673,1666,1672,12800
27/07/2016,1515,1672.2,1674.2,1672.15,1673.7,12800
27/07/2016,1520,1673.7,1673.7,1668.65,1668.65,10800
27/07/2016,1525,1668.4,1668.4,1659.3,1663,30001
27/07/2016,1530,1662.45,1671.05,1662.45,1670,20400
28/07/2016,0920,1678.15,1678.15,1666.7,1670.85,9200
28/07/2016,0925,1671.5,1674.45,1670,1672.2,9200
28/07/2016,0930,1673.5,1673.9,1668.9,1669.95,8800
28/07/2016,0935,1669.25,1669.5,1666.55,1669,7600
28/07/2016,0940,1669,1669,1663.6,1665.5,26001
28/07/2016,0945,1666.9,1667.4,1665.35,1666.95,17600
28/07/2016,0950,1667,1674,1667,1674,10800
28/07/2016,0955,1673.9,1676.95,1673,1673.65,28000
28/07/2016,1000,1673.2,1674.8,1671.3,1671.3,10000
28/07/2016,1005,1670.5,1672,1670.5,1672,5600
28/07/2016,1010,1673.6,1673.6,1672.25,1673.55,4000
28/07/2016,1015,1673.55,1673.85,1673,1673.8,6000
28/07/2016,1020,1674.55,1674.55,1672.3,1672.7,7200
28/07/2016,1025,1672.95,1673.1,1671.5,1671.5,5600
28/07/2016,1030,1672.75,1672.75,1671,1672.7,4000
28/07/2016,1035,1670.45,1671.9,1670.45,1671.05,2800
28/07/2016,1040,1672.8,1672.8,1670.45,1671,3200
28/07/2016,1045,1669.85,1670.95,1668.1,1670.95,6400
28/07/2016,1050,1670.3,1670.3,1667.85,1667.85,5600
28/07/2016,1055,1670,1670.8,1669,1669,4000
28/07/2016,1100,1669.9,1670.2,1667.95,1667.95,11600
28/07/2016,1105,1667.2,1667.25,1661.95,1662.6,16800
28/07/2016,1110,1662.95,1666.8,1662.55,1666.8,13600
28/07/2016,1115,1665.85,1665.95,1663.45,1663.45,4800
28/07/2016,1120,1664.4,1664.8,1663,1663,13200
28/07/2016,1125,1663.6,1665.55,1663.6,1664.5,5200
28/07/2016,1130,1664,1665.7,1663.1,1664.25,14800
28/07/2016,1135,1663.8,1664.2,1662.85,1664.2,6000
28/07/2016,1140,1663.4,1664.85,1663,1663.55,7600
28/07/2016,1145,1663.7,1665.5,1663.7,1665.5,4800
28/07/2016,1150,1665.5,1667.55,1663.75,1663.75,11200
28/07/2016,1155,1663.5,1665.5,1662.55,1663.5,7200
28/07/2016,1200,1663.2,1665.6,1661.3,1664.25,21202
28/07/2016,1205,1664.1,1665.95,1664.1,1665,42400
28/07/2016,1210,1664.3,1666.3,1661.25,1663.95,41600
28/07/2016,1215,1664.45,1666.65,1664.45,1666.55,18800
28/07/2016,1220,1667,1667,1665,1665.2,15200
28/07/2016,1225,1664.9,1667.05,1664.9,1666.2,2800
28/07/2016,1230,1666.2,1667,1666,1666.8,8400
28/07/2016,1235,1666.95,1667,1665.95,1665.95,6800
28/07/2016,1240,1665.95,1666.75,1665,1665.15,7200
28/07/2016,1245,1665.9,1666.7,1665.05,1665.75,12000
28/07/2016,1250,1665.6,1665.7,1665.05,1665.7,5200
28/07/2016,1255,1665.7,1665.7,1663.8,1663.8,12000
28/07/2016,1300,1664,1666.55,1664,1666.55,2800
28/07/2016,1305,1665.8,1667.25,1665.15,1665.5,6000
28/07/2016,1310,1666.2,1669,1666.2,1669,7200
28/07/2016,1315,1669,1670,1667.05,1668.3,6400
28/07/2016,1320,1668.55,1672,1668.55,1671.9,8400
28/07/2016,1325,1671.9,1674.9,1671.2,1673,8400
28/07/2016,1330,1672.8,1673.7,1670.7,1670.95,11200
28/07/2016,1335,1670,1670.5,1669.05,1670.5,6800
28/07/2016,1340,1670.3,1671,1667.45,1668.8,5600
28/07/2016,1345,1670.35,1670.35,1668.95,1669.8,6400
28/07/2016,1350,1669.95,1670.25,1669,1670,4400
28/07/2016,1355,1669.95,1669.95,1667.3,1668.9,5600
28/07/2016,1400,1668.9,1671.15,1668.85,1670.3,9200
28/07/2016,1405,1671,1674.45,1670.65,1673.5,14400
28/07/2016,1410,1674.05,1674.95,1670.6,1672.5,55200
28/07/2016,1415,1672.5,1674.95,1672.05,1673.35,11200
28/07/2016,1420,1674.1,1674.95,1672.2,1674.1,11200
28/07/2016,1425,1672.05,1674.85,1672.05,1674.05,8400
28/07/2016,1430,1674.95,1685.35,1674.95,1681.05,68809
28/07/2016,1435,1682.05,1684.8,1681,1684.75,14400
28/07/2016,1440,1685.35,1686.45,1685,1686.45,21600
28/07/2016,1445,1687,1690,1686.55,1690,37202
28/07/2016,1450,1690.35,1691,1678.75,1680.6,34000
28/07/2016,1455,1679.65,1687.55,1679.65,1687.55,14400
28/07/2016,1500,1687.2,1687.55,1685.1,1685.1,4400
28/07/2016,1505,1686.95,1689.8,1686.95,1687.2,20000
28/07/2016,1510,1688.45,1688.95,1687.2,1688.2,10800
28/07/2016,1515,1687.7,1687.7,1684.95,1686.45,27600
28/07/2016,1520,1685.95,1686,1684.5,1685.5,12800
28/07/2016,1525,1685.65,1686.3,1685.25,1685.25,12400
28/07/2016,1530,1685.45,1685.7,1685.2,1685.2,16400
29/07/2016,0920,1675.65,1676.95,1666.05,1675,33202
29/07/2016,0925,1673.5,1676.85,1672.55,1675.85,16800
29/07/2016,0930,1677.4,1681.95,1677.05,1681.2,15601
29/07/2016,0935,1681.55,1684.75,1681.1,1683,18400
29/07/2016,0940,1683.95,1689,1682.35,1688.3,21202
29/07/2016,0945,1688.3,1689.4,1687.65,1688.5,10801
29/07/2016,0950,1688.55,1690,1688,1688.6,18801
29/07/2016,0955,1688.95,1692.6,1688,1692.6,9600
29/07/2016,1000,1692.9,1693.75,1690.1,1693,22001
29/07/2016,1005,1693.5,1693.85,1688.5,1689,10000
29/07/2016,1010,1688.2,1688.9,1685,1685,8800
29/07/2016,1015,1685.9,1686.75,1685,1686.75,8400
29/07/2016,1020,1688.4,1692.55,1687.15,1690.95,12800
29/07/2016,1025,1690.55,1692.05,1689.65,1690.5,9200
29/07/2016,1030,1691.9,1693.45,1690.8,1693.45,10800
29/07/2016,1035,1693.5,1694,1692.5,1692.9,8000
29/07/2016,1040,1693,1698.95,1693,1697.8,31201
29/07/2016,1045,1699,1717.55,1697.8,1716.9,153605
29/07/2016,1050,1716,1716,1711,1711.1,42800
29/07/2016,1055,1711.1,1711.1,1705.35,1706.05,34800
29/07/2016,1100,1706.7,1711,1706.7,1708,14400
29/07/2016,1105,1708.4,1709,1707.15,1707.15,7200
29/07/2016,1110,1707.1,1707.7,1706.05,1706.05,6800
29/07/2016,1115,1706,1710.05,1706,1709.9,6800
29/07/2016,1120,1710.05,1712,1709.35,1711,13200
29/07/2016,1125,1710.5,1710.5,1709.85,1709.85,2400
29/07/2016,1130,1710.8,1711,1708,1708,4400
29/07/2016,1135,1710,1710,1706.2,1706.2,2000
29/07/2016,1140,1707.05,1709,1706.55,1707.2,6000
29/07/2016,1145,1708,1708.95,1707.25,1707.25,4800
29/07/2016,1150,1706.05,1709.4,1706.05,1708.9,3200
29/07/2016,1155,1709.4,1709.5,1708,1709.15,4000
29/07/2016,1200,1709.05,1709.05,1708.15,1708.15,2400
29/07/2016,1205,1707.3,1708,1704.4,1704.4,6800
29/07/2016,1210,1704,1706,1703.3,1706,4800
29/07/2016,1215,1705.35,1706,1703.6,1705.85,8800
29/07/2016,1220,1704.9,1704.9,1703.1,1703.2,4000
29/07/2016,1225,1703.75,1705.55,1703.75,1705,2800
29/07/2016,1230,1704.95,1705,1702,1702,10400
29/07/2016,1235,1702,1702.5,1701.55,1702.25,11600
29/07/2016,1240,1703.3,1703.5,1701.9,1701.9,6400
29/07/2016,1245,1702,1702,1689.75,1689.75,32400
29/07/2016,1250,1687.65,1691.5,1687.6,1691.05,22000
29/07/2016,1255,1691.1,1692,1690.15,1691,16400
29/07/2016,1300,1690.85,1692,1690.85,1691.05,10800
29/07/2016,1305,1691.85,1691.85,1690.35,1691,3600
29/07/2016,1310,1690.1,1691.85,1690.1,1691,6400
29/07/2016,1315,1690.95,1692,1690.95,1691,6000
29/07/2016,1320,1691.55,1693.4,1690.2,1693.4,11600
29/07/2016,1325,1691.75,1692.6,1691.05,1692.6,6400
29/07/2016,1330,1691.55,1691.65,1691.55,1691.65,1200
29/07/2016,1335,1693.05,1693.4,1692.5,1692.5,2000
29/07/2016,1340,1692.4,1694.8,1692,1694.8,7200
29/07/2016,1345,1696,1698,1696,1697.95,8400
29/07/2016,1350,1697.8,1698,1696.7,1697,4800
29/07/2016,1355,1697.15,1697.65,1696.25,1696.25,2800
29/07/2016,1400,1695.5,1696.1,1693.4,1693.4,2000
29/07/2016,1405,1694,1694.4,1693.7,1693.7,4000
29/07/2016,1410,1692.7,1693.2,1689.95,1690,14800
29/07/2016,1415,1690,1692,1690,1691.7,2400
29/07/2016,1420,1691.05,1694.6,1691.05,1694.6,1600
29/07/2016,1425,1695,1695.3,1693.5,1693.55,3200
29/07/2016,1430,1694.25,1694.25,1692.1,1692.1,1200
29/07/2016,1435,1692.05,1692.05,1690.3,1690.5,4000
29/07/2016,1440,1690.35,1692.45,1690,1691.7,5600
29/07/2016,1445,1692.45,1693.65,1692.15,1692.5,2400
29/07/2016,1450,1693,1693.45,1690.85,1691.5,8800
29/07/2016,1455,1690.55,1691,1690.5,1691,1600
29/07/2016,1500,1690.05,1691.9,1690.05,1690.75,4800
29/07/2016,1505,1691.15,1692.15,1690.65,1691.9,5600
29/07/2016,1510,1691.9,1692.7,1691.15,1692,11600
29/07/2016,1515,1692,1692,1687.45,1688.65,12800
29/07/2016,1520,1687.75,1691.9,1685.85,1691.05,20400
29/07/2016,1525,1691.35,1692.5,1689.5,1689.55,14000
29/07/2016,1530,1690.05,1692.6,1687.1,1689.8,19200
01/08/2016,0920,1696.75,1702.3,1691.95,1700.15,28801
01/08/2016,0925,1700.1,1703.55,1690.1,1690.1,28802
01/08/2016,0930,1692,1694.05,1692,1693,12800
01/08/2016,0935,1694.55,1694.55,1691,1691,5600
01/08/2016,0940,1690.95,1696,1690.95,1696,6400
01/08/2016,0945,1696.95,1699,1696.5,1697,11200
01/08/2016,0950,1696.55,1697,1695,1695,3200
01/08/2016,0955,1694.4,1699.05,1694.4,1698.8,5200
01/08/2016,1000,1697.55,1697.95,1695.3,1696.45,5200
01/08/2016,1005,1696.95,1698.3,1696.65,1696.65,3200
01/08/2016,1010,1696.9,1698,1696,1696.7,6400
01/08/2016,1015,1696.6,1696.6,1695.5,1696.5,2400
01/08/2016,1020,1697.5,1699,1697,1698,5600
01/08/2016,1025,1698.45,1698.45,1697,1698.25,2800
01/08/2016,1030,1697,1697.2,1696.5,1697.15,2400
01/08/2016,1035,1697,1697,1694.05,1694.05,6000
01/08/2016,1040,1696,1697.7,1694.2,1695.15,6400
01/08/2016,1045,1694,1696.1,1694,1696.1,4800
01/08/2016,1050,1696.75,1696.75,1693.6,1695,4800
01/08/2016,1055,1694.15,1696,1693.05,1693.95,5600
01/08/2016,1100,1693,1695.95,1692.05,1695.95,4800
01/08/2016,1105,1696.4,1696.4,1692,1692,6000
01/08/2016,1110,1691.4,1692,1689.1,1691.9,11600
01/08/2016,1115,1693,1693.75,1692.9,1692.9,1200
01/08/2016,1120,1693.15,1693.15,1691.1,1691.1,1600
01/08/2016,1125,1691.15,1691.15,1689.55,1690.05,3600
01/08/2016,1130,1689.7,1691.05,1689.7,1691,3600
01/08/2016,1135,1689.9,1690.65,1689.5,1690.5,3200
01/08/2016,1140,1689.5,1693.2,1689.45,1690.85,18400
01/08/2016,1145,1690.85,1693.7,1690.5,1691.65,4800
01/08/2016,1150,1691.6,1696,1691.6,1696,23200
01/08/2016,1155,1696.35,1696.75,1695.7,1696.35,9600
01/08/2016,1200,1696.5,1697.95,1695.1,1695.15,12000
01/08/2016,1205,1695.05,1695.05,1689.1,1690.95,32000
01/08/2016,1210,1691,1695,1691,1693,22800
01/08/2016,1215,1693,1694.1,1691,1691,6400
01/08/2016,1220,1691.35,1692.3,1684.3,1685.8,19201
01/08/2016,1225,1686,1687.9,1685.3,1687.5,5200
01/08/2016,1230,1688.05,1688.55,1686,1686.1,8000
01/08/2016,1235,1686.05,1686.75,1681,1686.75,18401
01/08/2016,1240,1686.95,1687.95,1686.95,1687.95,1200
01/08/2016,1245,1687,1689,1687,1689,4400
01/08/2016,1250,1686.55,1689.4,1686.55,1689.4,2000
01/08/2016,1255,1688.5,1688.5,1683,1686.45,8800
01/08/2016,1300,1688.45,1689.55,1685.5,1687.95,6400
01/08/2016,1305,1688.9,1689.45,1687.65,1687.65,4400
01/08/2016,1310,1686.05,1686.4,1680,1683.45,10001
01/08/2016,1315,1684.2,1684.7,1674.8,1680,16401
01/08/2016,1320,1679.05,1679.05,1671.45,1673.25,20801
01/08/2016,1325,1673.3,1681,1672.5,1680,11600
01/08/2016,1330,1679.7,1681.45,1679,1680.9,4800
01/08/2016,1335,1683,1685,1683,1685,9200
01/08/2016,1340,1684,1685.7,1684,1684.6,4800
01/08/2016,1345,1684.95,1686.8,1683.05,1686.8,11600
01/08/2016,1350,1686.9,1687.45,1685.55,1685.55,6000
01/08/2016,1355,1686.95,1687.75,1686,1686,6000
01/08/2016,1400,1687.25,1687.25,1682.7,1685,3600
01/08/2016,1410,1685.75,1687,1685.75,1686,4800
01/08/2016,1415,1686.8,1688,1686.8,1688,5600
01/08/2016,1420,1687,1688.95,1687,1687.75,2400
01/08/2016,1425,1687.75,1688.5,1687.6,1688.45,1600
01/08/2016,1430,1688.45,1688.45,1686.05,1686.4,4400
01/08/2016,1435,1686.15,1687.85,1686.15,1687.85,1600
01/08/2016,1440,1688,1688,1685.35,1686.3,3600
01/08/2016,1445,1687.25,1687.25,1687.1,1687.1,1200
01/08/2016,1450,1687.25,1688.85,1687.25,1688.85,3200
01/08/2016,1455,1688.05,1690,1687.95,1689.55,2800
01/08/2016,1500,1688,1688.95,1687,1688.95,4000
01/08/2016,1505,1689.1,1689.75,1688.55,1688.8,3200
01/08/2016,1510,1689.7,1690.3,1687.7,1688.45,10000
01/08/2016,1515,1689.4,1689.5,1687.4,1689,4800
01/08/2016,1520,1689.1,1689.15,1688.2,1688.2,6400
01/08/2016,1525,1688.8,1690,1688.1,1688.4,8400
01/08/2016,1530,1688.3,1691,1687.9,1689,16000
02/08/2016,0920,1689,1692.75,1677.85,1682.85,26802
02/08/2016,0925,1682.45,1686.95,1682,1684.4,20800
02/08/2016,0930,1683.2,1684.4,1676.8,1676.8,10400
02/08/2016,0935,1677.5,1681,1675.5,1681,8800
02/08/2016,0940,1681.5,1683.05,1678.5,1683,6400
02/08/2016,0945,1683,1683.7,1680.9,1680.9,6400
02/08/2016,0950,1683.9,1685.25,1683.7,1684.1,8400
02/08/2016,0955,1683.05,1686,1683,1686,10000
02/08/2016,1000,1686,1687.9,1686,1686,8800
02/08/2016,1005,1685.85,1686.25,1685.85,1686,1600
02/08/2016,1010,1685.5,1686.8,1685.5,1685.55,5200
02/08/2016,1015,1686,1687,1686,1687,6000
02/08/2016,1020,1686.4,1687.9,1686.15,1686.15,4000
02/08/2016,1025,1686.75,1686.8,1686.75,1686.8,800
02/08/2016,1030,1686.05,1691.1,1686.05,1688.75,8000
02/08/2016,1035,1687.9,1690,1687,1689.6,5600
02/08/2016,1040,1691.45,1692,1690,1692,4800
02/08/2016,1045,1690.05,1694.1,1689.05,1692,10801
02/08/2016,1050,1692.5,1697.8,1692,1696.2,21202
02/08/2016,1055,1696.75,1697.5,1695.85,1695.85,10800
02/08/2016,1100,1695.55,1697.95,1692.25,1692.25,9600
02/08/2016,1105,1691.85,1693.15,1690.15,1690.15,6000
02/08/2016,1110,1690.4,1693.35,1690.4,1693.35,5600
02/08/2016,1115,1693.2,1693.2,1690.25,1692,2400
02/08/2016,1120,1691,1693.7,1691,1693.7,4000
02/08/2016,1125,1693.7,1693.7,1690.25,1691.4,5600
02/08/2016,1130,1691.5,1693,1687.9,1690.2,37600
02/08/2016,1135,1690.2,1693.4,1689,1691,37600
02/08/2016,1140,1691,1692.35,1691,1692.35,2400
02/08/2016,1145,1690.45,1690.45,1690.15,1690.15,1200
02/08/2016,1150,1690.5,1691.95,1688.8,1691.95,2800
02/08/2016,1155,1690.95,1692,1690.75,1690.75,2800
02/08/2016,1200,1691.25,1691.7,1690,1691.35,2800
02/08/2016,1205,1691.5,1691.5,1690.9,1690.9,800
02/08/2016,1210,1690.25,1690.25,1686.85,1688.2,8400
02/08/2016,1215,1689,1690.05,1688,1688,6400
02/08/2016,1225,1689.15,1690.05,1689.15,1689.75,2400
02/08/2016,1230,1688.5,1690.45,1688.5,1689,1600
02/08/2016,1235,1688.6,1689.8,1686.45,1688,35600
02/08/2016,1240,1687.95,1688.7,1687.2,1687.2,5600
02/08/2016,1245,1688,1688,1686.55,1686.55,4000
02/08/2016,1250,1686.55,1688.7,1685,1688.7,12000
02/08/2016,1255,1687.3,1687.3,1685,1685,1600
02/08/2016,1300,1686.05,1689.85,1686,1689.85,4400
02/08/2016,1305,1690.8,1691.25,1689.45,1689.45,3200
02/08/2016,1310,1690.15,1691.4,1689.75,1689.75,1600
02/08/2016,1315,1690.25,1691,1690.25,1691,1200
02/08/2016,1320,1689,1690.5,1686.55,1686.55,4400
02/08/2016,1325,1687.1,1688.5,1687.1,1687.8,1200
02/08/2016,1330,1687.3,1687.45,1687.3,1687.3,2000
02/08/2016,1335,1688.95,1690.5,1688.95,1690.5,1600
02/08/2016,1340,1688.5,1690.2,1688.5,1690.2,1200
02/08/2016,1345,1690,1690,1688.35,1688.35,800
02/08/2016,1350,1689,1689,1688.2,1688.2,1200
02/08/2016,1355,1687.1,1687.1,1682.5,1683.3,4000
02/08/2016,1400,1682.3,1683,1680.15,1680.15,8000
02/08/2016,1405,1679.85,1679.85,1677.2,1678.6,8000
02/08/2016,1410,1678.6,1681,1678.6,1680.1,6800
02/08/2016,1415,1679.65,1679.65,1673.9,1673.9,18401
02/08/2016,1420,1673.3,1679,1673,1677.1,15600
02/08/2016,1425,1676.75,1676.75,1674,1674.25,10400
02/08/2016,1430,1676.15,1676.95,1675.05,1675.65,4400
02/08/2016,1435,1675.5,1676.5,1673.1,1674.85,7600
02/08/2016,1440,1675,1675.45,1672,1672.15,10401
02/08/2016,1445,1672.25,1673.85,1670,1671.25,15200
02/08/2016,1450,1670,1673.8,1669,1673.8,10400
02/08/2016,1455,1673.8,1679,1673.35,1676.6,7200
02/08/2016,1500,1677,1677.05,1676.5,1676.5,1200
02/08/2016,1505,1678.5,1680.05,1676.35,1679.1,12400
02/08/2016,1510,1679.35,1679.35,1676.05,1676.5,9600
02/08/2016,1515,1677.5,1679.4,1676.55,1676.55,8800
02/08/2016,1520,1676.3,1676.55,1675.05,1675.55,5200
02/08/2016,1525,1676.65,1678.05,1675.6,1677.45,13200
02/08/2016,1530,1678,1679.9,1676.55,1679.6,19200
03/08/2016,0920,1682.65,1682.65,1675.55,1675.55,13601
03/08/2016,0925,1674.9,1677.1,1671,1675.65,13200
03/08/2016,0930,1675.5,1677.75,1674.15,1676,11200
03/08/2016,0935,1676.45,1676.45,1673.95,1673.95,6400
03/08/2016,0940,1674,1674,1670,1673.35,12400
03/08/2016,0945,1673.45,1673.85,1670.3,1672,8000
03/08/2016,0950,1671.05,1672.35,1670.6,1671.8,5600
03/08/2016,0955,1671.7,1674.5,1671.7,1673,4800
03/08/2016,1000,1673.3,1673.8,1672.1,1673.8,2800
03/08/2016,1005,1674,1679,1673.9,1679,7600
03/08/2016,1010,1680.85,1682.9,1679.75,1682.05,12400
03/08/2016,1015,1681.9,1691.85,1681.9,1691,27602
03/08/2016,1020,1690,1690.75,1686.55,1689,17600
03/08/2016,1025,1689.95,1689.95,1687.55,1688.9,8000
03/08/2016,1030,1688.5,1691,1687.5,1689.5,10800
03/08/2016,1035,1688.1,1689.8,1686.5,1686.5,7200
03/08/2016,1040,1688.7,1688.7,1683.55,1684.5,8400
03/08/2016,1045,1683.5,1684.9,1679.6,1680.3,9200
03/08/2016,1050,1681,1682.1,1680,1680.1,6800
03/08/2016,1055,1680.15,1682.25,1676.2,1679,17600
03/08/2016,1100,1678.25,1679.4,1677.75,1678.05,4800
03/08/2016,1105,1678,1679.2,1678,1678,6400
03/08/2016,1110,1678,1678.1,1677.3,1678,2800
03/08/2016,1115,1677.3,1678.5,1677.3,1678.5,1600
03/08/2016,1120,1678.5,1681.6,1678.5,1681,7200
03/08/2016,1125,1680.25,1680.25,1677.7,1678,3600
03/08/2016,1130,1679.45,1679.9,1679.2,1679.2,1600
03/08/2016,1135,1678.3,1680.7,1677.6,1677.95,34800
03/08/2016,1140,1677.4,1677.4,1676.05,1676.1,4400
03/08/2016,1145,1676,1676,1673,1674,6000
03/08/2016,1150,1675.9,1677.9,1675,1675.7,8000
03/08/2016,1155,1676.45,1680.95,1675.55,1680.95,5600
03/08/2016,1200,1681,1681,1680,1680.35,2800
03/08/2016,1205,1680,1680,1679,1679.25,3200
03/08/2016,1210,1680.25,1680.5,1679.2,1679.2,2800
03/08/2016,1215,1678,1678,1676,1678,6000
03/08/2016,1220,1676.85,1678.45,1675.8,1675.8,5200
03/08/2016,1225,1677.15,1679.5,1677.15,1679.5,6800
03/08/2016,1230,1679.25,1679.5,1679.25,1679.5,800
03/08/2016,1235,1679.1,1679.5,1679.1,1679.5,2000
03/08/2016,1240,1678.5,1684.6,1678.5,1684.6,4400
03/08/2016,1245,1684.3,1684.45,1683,1683,4400
03/08/2016,1250,1682,1682,1678,1678,5600
03/08/2016,1255,1677.65,1680.85,1677.65,1680.85,3600
03/08/2016,1300,1680.9,1681.85,1680.5,1681.85,2400
03/08/2016,1305,1682.2,1682.6,1681.4,1681.4,4800
03/08/2016,1310,1681.05,1681.05,1680.55,1681.05,1600
03/08/2016,1320,1680.1,1681.1,1680.1,1681.05,4400
03/08/2016,1325,1682.25,1682.45,1681.35,1681.55,4400
03/08/2016,1330,1682.7,1686.95,1682.7,1686.95,4800
03/08/2016,1335,1685.15,1685.55,1685.05,1685.05,2000
03/08/2016,1340,1684.05,1685.2,1683.9,1685,2400
03/08/2016,1345,1685.6,1688.1,1685,1688.1,4800
03/08/2016,1350,1688,1688.45,1687,1688.45,5600
03/08/2016,1355,1688,1689,1686.05,1686.4,12400
03/08/2016,1400,1687.55,1687.55,1683.55,1683.55,2400
03/08/2016,1405,1684.7,1684.75,1684.7,1684.75,1200
03/08/2016,1410,1683.5,1684.3,1682.75,1684.3,1600
03/08/2016,1415,1684.5,1685.65,1684,1684,3600
03/08/2016,1420,1684.95,1686.05,1684.95,1685.1,6000
03/08/2016,1425,1685.95,1685.95,1681.35,1681.35,7600
03/08/2016,1430,1682.95,1682.95,1681.95,1681.95,800
03/08/2016,1435,1682.5,1682.55,1681.5,1682.1,2000
03/08/2016,1440,1682.05,1683.75,1681.05,1683.75,3200
03/08/2016,1445,1681.65,1681.85,1681.65,1681.85,800
03/08/2016,1450,1683.15,1683.35,1682.15,1683,2400
03/08/2016,1455,1683.45,1683.8,1683.45,1683.8,1200
03/08/2016,1500,1683.1,1683.1,1682.1,1682.25,2800
03/08/2016,1505,1681.25,1682.45,1681.05,1682.45,2400
03/08/2016,1510,1682.95,1682.95,1677.1,1677.55,14400
03/08/2016,1515,1678.4,1681.25,1674.8,1675.25,16800
03/08/2016,1520,1675.25,1675.5,1670.25,1670.5,13200
03/08/2016,1525,1672,1674.2,1671.8,1674,10400
03/08/2016,1530,1673.9,1674.75,1671.1,1671.4,10400
04/08/2016,0920,1688.55,1690,1681.1,1684,29601
04/08/2016,0925,1684.15,1685,1677,1679.6,15200
04/08/2016,0930,1678.15,1678.15,1671.1,1676.15,14400
04/08/2016,0935,1673.2,1679.3,1672.65,1676.1,6800
04/08/2016,0940,1677.25,1679.6,1676.5,1678.35,7600
04/08/2016,0945,1679,1682.15,1677.75,1682.15,12800
04/08/2016,0950,1681,1684.95,1681,1683,9200
04/08/2016,0955,1685,1685.7,1683,1684.2,11600
04/08/2016,1000,1684.8,1684.95,1677,1679.15,24000
04/08/2016,1005,1679.3,1681.9,1679,1680.85,4400
04/08/2016,1010,1681.8,1682.7,1681.8,1682.5,3200
04/08/2016,1015,1682.2,1682.2,1681.3,1681.75,2400
04/08/2016,1020,1680,1681.5,1677.6,1677.6,4800
04/08/2016,1025,1678,1678.3,1678,1678.3,800
04/08/2016,1030,1678,1678.3,1677.45,1678.3,3600
04/08/2016,1035,1678.75,1681,1677.7,1680,15200
04/08/2016,1040,1681,1681,1677.45,1679.8,42800
04/08/2016,1045,1678.6,1679.2,1677.25,1679,3200
04/08/2016,1050,1678.2,1678.95,1678.2,1678.95,800
04/08/2016,1055,1677.8,1678.1,1677.7,1677.7,1600
04/08/2016,1100,1678,1678,1677.6,1677.6,2000
04/08/2016,1105,1676,1676,1674.95,1675.45,5200
04/08/2016,1110,1674.65,1677.3,1672.7,1674.5,29200
04/08/2016,1115,1673.85,1675,1673.85,1674.55,3600
04/08/2016,1120,1674.55,1674.55,1667.5,1669.7,29600
04/08/2016,1125,1669.4,1670.45,1668.85,1670.45,3600
04/08/2016,1130,1671.1,1671.25,1670.25,1671.25,2400
04/08/2016,1135,1670.5,1670.5,1670.2,1670.2,800
04/08/2016,1140,1670.6,1671.8,1670.6,1671.8,2000
04/08/2016,1145,1671.8,1671.85,1670.55,1671,2000
04/08/2016,1150,1671.1,1671.9,1671.1,1671.9,1200
04/08/2016,1155,1671.55,1673.45,1671.55,1672.3,2400
04/08/2016,1200,1673.35,1674.2,1670.95,1670.95,9600
04/08/2016,1205,1670.95,1672.9,1670.35,1672.15,9600
04/08/2016,1210,1671.85,1671.85,1671,1671.75,2400
04/08/2016,1215,1670.65,1670.65,1670.05,1670.1,3600
04/08/2016,1220,1671.15,1671.15,1669,1669.05,3200
04/08/2016,1225,1669.05,1670.8,1669.05,1670.8,3200
04/08/2016,1230,1671.75,1671.75,1671.75,1671.75,800
04/08/2016,1235,1672,1673,1671.2,1672,13200
04/08/2016,1240,1672.05,1672.9,1670.75,1672.35,3200
04/08/2016,1245,1671.6,1672.4,1671.55,1672.4,1200
04/08/2016,1250,1671.05,1671.5,1671.05,1671.5,1600
04/08/2016,1255,1672.85,1672.85,1672.85,1672.85,400
04/08/2016,1300,1672.75,1673.5,1672.75,1673,2800
04/08/2016,1305,1673.1,1673.1,1672,1672.45,2400
04/08/2016,1310,1671.8,1671.8,1669,1670.35,5200
04/08/2016,1315,1669.4,1670,1664.4,1665.75,24003
04/08/2016,1320,1665,1666.95,1663.6,1666.2,8000
04/08/2016,1325,1666,1667.2,1664.55,1666,7600
04/08/2016,1330,1666,1667.5,1666,1667.35,3200
04/08/2016,1335,1667.6,1667.6,1667.6,1667.6,400
04/08/2016,1340,1667.5,1668.1,1666.8,1667.95,2400
04/08/2016,1345,1668.4,1669.55,1666.9,1669.55,6800
04/08/2016,1350,1670,1671.15,1669.4,1670.45,4400
04/08/2016,1355,1670.05,1670.05,1665.1,1666,8000
04/08/2016,1400,1666.05,1668.35,1665.8,1668.35,3600
04/08/2016,1405,1668.85,1669.75,1667.1,1668,2400
04/08/2016,1410,1667.2,1673.65,1667.05,1670.6,19200
04/08/2016,1415,1670.05,1670.05,1666.1,1666.25,4800
04/08/2016,1420,1666.5,1666.95,1666,1666.95,2000
04/08/2016,1425,1667.1,1669.4,1667.1,1669.15,2800
04/08/2016,1430,1669.25,1669.75,1666.5,1668.55,9200
04/08/2016,1435,1667.85,1671.25,1667.85,1670.5,6400
04/08/2016,1440,1670.1,1670.1,1668,1668.65,4400
04/08/2016,1445,1668.7,1671.05,1668.7,1668.75,3200
04/08/2016,1450,1669,1669,1667.7,1668.7,3600
04/08/2016,1455,1668,1668,1667.4,1668,2000
04/08/2016,1500,1668,1670.3,1668,1670.3,2800
04/08/2016,1505,1671.25,1672,1670.7,1671.15,4800
04/08/2016,1510,1671,1671,1670,1670.4,6400
04/08/2016,1515,1669.4,1670.3,1668.95,1670,8800
04/08/2016,1520,1670,1672.9,1670,1672.8,9200
04/08/2016,1525,1672,1674.9,1671.6,1674.9,17200
04/08/2016,1530,1674.75,1675.75,1673.55,1674.65,10000
05/08/2016,0920,1689,1689,1678,1678.05,12800
05/08/2016,0925,1679.35,1681,1677.7,1680.7,12800
05/08/2016,0930,1680.35,1681.65,1679.6,1679.6,15200
05/08/2016,0935,1680.15,1681,1678.6,1679.8,7200
05/08/2016,0940,1680.35,1680.35,1676.25,1676.25,4801
05/08/2016,0945,1676.25,1679.9,1676.25,1679.9,4800
05/08/2016,0950,1679.45,1679.45,1676.25,1677.5,9600
05/08/2016,0955,1679,1679.3,1678.15,1679,5600
05/08/2016,1000,1679.3,1680.75,1679.3,1680.75,4800
05/08/2016,1005,1680.95,1682,1680.95,1682,7600
05/08/2016,1010,1681.9,1685,1681.9,1683.55,14000
05/08/2016,1015,1683.55,1684.5,1682.6,1684.45,3600
05/08/2016,1020,1683.85,1686,1683.85,1685.55,10400
05/08/2016,1025,1685.55,1688.15,1683,1685.3,14800
05/08/2016,1030,1686.75,1691.5,1686.5,1688.7,34400
05/08/2016,1035,1688.8,1690,1687.05,1687.75,10800
05/08/2016,1040,1688,1688,1685.95,1687.05,3600
05/08/2016,1045,1687,1688.4,1686.25,1687,3200
05/08/2016,1050,1685.9,1687.45,1685.9,1687.45,800
05/08/2016,1055,1686.85,1688,1686.6,1687.3,3200
05/08/2016,1100,1686.55,1687,1685.35,1685.35,3200
05/08/2016,1105,1685.95,1686,1685.95,1686,800
05/08/2016,1110,1688.2,1689.5,1688.2,1689.5,3200
05/08/2016,1115,1689.5,1695.8,1688.5,1695.8,24001
05/08/2016,1120,1695.85,1699.45,1694.95,1697.25,64001
05/08/2016,1125,1698.1,1699,1695.45,1697.75,18000
05/08/2016,1130,1699,1702,1699,1699,36400
05/08/2016,1135,1699,1701.9,1699,1699,24000
05/08/2016,1140,1700,1700.1,1696.2,1696.2,7600
05/08/2016,1145,1697.5,1697.5,1695,1696,10000
05/08/2016,1150,1695,1695,1691.8,1694.1,8400
05/08/2016,1155,1694.45,1695.6,1694,1695.6,3200
05/08/2016,1200,1694.4,1694.45,1692,1694.45,5200
05/08/2016,1205,1693.95,1695,1693.95,1695,3600
05/08/2016,1210,1694,1696.05,1692.9,1695.3,2800
05/08/2016,1215,1696,1698.95,1696,1698.95,8400
05/08/2016,1220,1698.1,1700.7,1697.85,1699.25,9200
05/08/2016,1225,1699.95,1700,1698.15,1699.3,3600
05/08/2016,1230,1699.9,1700,1698.2,1699.05,4400
05/08/2016,1235,1698.6,1701,1698.6,1700,14400
05/08/2016,1240,1700,1700,1697.65,1698,3600
05/08/2016,1245,1697.5,1699,1697.5,1699,5200
05/08/2016,1250,1699,1702,1696.4,1700.45,13600
05/08/2016,1255,1700.55,1708,1699,1708,82002
05/08/2016,1300,1708.5,1718.65,1707.4,1718.5,136803
05/08/2016,1305,1719,1721.95,1712.05,1713.7,90401
05/08/2016,1310,1713.7,1719,1713.7,1717.25,25200
05/08/2016,1315,1717.2,1724.4,1717.05,1721.7,56002
05/08/2016,1320,1722.35,1730,1721.55,1726.45,79603
05/08/2016,1325,1726.5,1733.5,1725,1732,76802
05/08/2016,1330,1732.4,1733,1727,1728,36800
05/08/2016,1335,1727.9,1728,1723,1723,23200
05/08/2016,1340,1724.05,1724.95,1721.1,1721.3,22000
05/08/2016,1345,1722,1724,1721.45,1724,13200
05/08/2016,1350,1724.4,1725,1721.3,1724.25,23200
05/08/2016,1355,1725,1726.3,1722.55,1723.3,22400
05/08/2016,1400,1722.2,1724,1722.2,1723.9,15600
05/08/2016,1405,1722.8,1727.8,1722.8,1727.8,14000
05/08/2016,1410,1728.4,1732,1727.45,1727.45,32000
05/08/2016,1415,1727.35,1728,1724,1724.1,14400
05/08/2016,1420,1724,1724,1721.05,1723.95,15600
05/08/2016,1425,1724.55,1724.95,1721.2,1723,12000
05/08/2016,1430,1724.35,1725.4,1723.1,1724.95,6800
05/08/2016,1435,1723.35,1725,1723.35,1723.6,7200
05/08/2016,1440,1725.75,1727.95,1725.35,1725.35,7200
05/08/2016,1445,1725.5,1726.95,1725.25,1726.95,7600
05/08/2016,1450,1725.9,1727,1725.2,1727,14000
05/08/2016,1455,1727.5,1731.9,1727.4,1731.5,28400
05/08/2016,1500,1731.5,1731.55,1728.6,1729,8400
05/08/2016,1505,1730,1731.85,1729,1731.85,23200
05/08/2016,1510,1731,1732.5,1730.45,1731.85,11600
05/08/2016,1515,1731,1732,1730.5,1730.75,18800
05/08/2016,1520,1731.1,1732.05,1730.5,1731,13600
05/08/2016,1525,1731.2,1731.75,1728,1728.05,48400
05/08/2016,1530,1727.25,1730.3,1727.05,1728.55,38400
08/08/2016,0920,1727.8,1738.95,1718,1737.45,62805
08/08/2016,0925,1739.15,1740.85,1735,1736,52801
08/08/2016,0930,1735.5,1742,1734.65,1742,30800
08/08/2016,0935,1742.9,1742.9,1732.5,1732.5,42000
08/08/2016,0940,1732.7,1732.7,1727.25,1728.1,29600
08/08/2016,0945,1728.65,1741.15,1728,1741.15,38400
08/08/2016,0950,1741.2,1741.25,1738,1738.9,17600
08/08/2016,0955,1739.75,1740,1738,1738,13200
08/08/2016,1000,1738.2,1739.9,1738,1738,6400
08/08/2016,1005,1738.6,1738.6,1736.1,1736.25,8400
08/08/2016,1010,1736.1,1737.25,1733.6,1734,6400
08/08/2016,1015,1733.35,1733.35,1731.1,1732.75,12800
08/08/2016,1020,1734,1735.35,1733.7,1735.25,7200
08/08/2016,1025,1735.5,1736.8,1734.5,1735,4400
08/08/2016,1030,1736.15,1737.65,1734,1735.3,5600
08/08/2016,1035,1735.75,1735.75,1733.8,1733.8,6000
08/08/2016,1040,1734.1,1734.95,1729.05,1729.5,26400
08/08/2016,1045,1729,1729.6,1728,1728.1,9200
08/08/2016,1050,1728.6,1729.85,1727.3,1728.2,11600
08/08/2016,1055,1726.4,1728,1724.5,1725.8,19200
08/08/2016,1100,1725.7,1727.5,1724.1,1724.95,7600
08/08/2016,1105,1725,1725,1721.15,1723.75,16400
08/08/2016,1110,1723.6,1724.7,1722.45,1723.35,6000
08/08/2016,1115,1722.35,1724,1722.1,1723.05,5200
08/08/2016,1120,1725,1727.5,1724.5,1727.35,6400
08/08/2016,1125,1727.35,1728,1726,1728,5200
08/08/2016,1130,1729.1,1729.4,1726.5,1726.9,4000
08/08/2016,1135,1726.3,1726.6,1726,1726,3600
08/08/2016,1140,1725.15,1725.15,1722,1722,5600
08/08/2016,1145,1722,1722.5,1720.15,1722.5,8400
08/08/2016,1150,1722.8,1727.25,1722,1727.25,3600
08/08/2016,1155,1727,1727.5,1724.05,1727.2,5200
08/08/2016,1200,1724.8,1725.85,1722.35,1722.35,4400
08/08/2016,1205,1722,1723.4,1722,1723.4,2400
08/08/2016,1210,1723.6,1725.1,1723.6,1724.45,4400
08/08/2016,1215,1725,1725.5,1724.85,1724.85,1600
08/08/2016,1220,1725.7,1725.7,1724.25,1724.25,3200
08/08/2016,1225,1724.1,1724.1,1723.2,1723.8,3200
08/08/2016,1230,1723.95,1724.2,1723.2,1724.2,2800
08/08/2016,1235,1724.15,1724.15,1723.1,1723.1,1600
08/08/2016,1240,1723,1723.75,1722.5,1723.75,2000
08/08/2016,1245,1723,1725,1723,1725,2400
08/08/2016,1250,1725.35,1725.35,1724.25,1725.35,4000
08/08/2016,1255,1724.1,1724.9,1724.1,1724.25,2400
08/08/2016,1300,1725,1725.5,1724.7,1725.5,3600
08/08/2016,1305,1726,1726,1725.15,1725.65,3200
08/08/2016,1310,1726.85,1727.1,1726,1727.1,2400
08/08/2016,1315,1727,1728,1726.25,1728,2800
08/08/2016,1320,1726.9,1728.1,1726.9,1727.15,3600
08/08/2016,1325,1727,1727.15,1726.55,1726.8,2400
08/08/2016,1330,1727,1727.7,1726,1726,6000
08/08/2016,1335,1725.95,1732,1725.95,1727.25,36800
08/08/2016,1340,1727.4,1727.45,1726.4,1726.85,4000
08/08/2016,1345,1727.35,1727.95,1725.05,1725.05,6400
08/08/2016,1350,1725.8,1725.8,1721.8,1723.85,19600
08/08/2016,1355,1723,1727,1722.2,1724.1,14000
08/08/2016,1400,1724,1725.25,1722.85,1722.85,12400
08/08/2016,1405,1724.35,1725,1724.35,1725,800
08/08/2016,1410,1725,1725.45,1723.75,1725.45,2400
08/08/2016,1415,1726,1726.15,1725.5,1726.15,1200
08/08/2016,1420,1725.2,1727.15,1724.1,1726.8,5600
08/08/2016,1425,1726.8,1726.8,1725.75,1725.75,2400
08/08/2016,1430,1725.75,1726.4,1724,1724.95,7600
08/08/2016,1435,1724.15,1725,1724.15,1725,1600
08/08/2016,1440,1724.1,1724.1,1724.1,1724.1,400
08/08/2016,1445,1724.2,1724.2,1722.95,1723.5,3200
08/08/2016,1450,1723.7,1724.15,1723.2,1724,2800
08/08/2016,1455,1724,1724,1724,1724,2800
08/08/2016,1500,1724,1724.25,1723,1724,2400
08/08/2016,1505,1724,1724.5,1723.9,1723.95,11200
08/08/2016,1510,1724,1724.4,1722.15,1723.8,8000
08/08/2016,1515,1722.75,1723.7,1721,1721,11200
08/08/2016,1520,1721,1721.3,1715.4,1720.3,31600
08/08/2016,1525,1721.4,1722.15,1718.55,1719.7,23600
08/08/2016,1530,1719.35,1721.75,1718,1720,24000
09/08/2016,0920,1718.55,1725.45,1718.15,1721,20001
09/08/2016,0925,1720.5,1720.5,1709.55,1712.3,30001
09/08/2016,0930,1712.45,1714.5,1712,1713.95,11200
09/08/2016,0935,1714,1718.65,1713,1717.1,8800
09/08/2016,0940,1718.5,1720,1717,1720,8800
09/08/2016,0945,1720.4,1721.05,1718.15,1719,9600
09/08/2016,0950,1719.5,1719.75,1717.95,1718.75,5600
09/08/2016,0955,1719.05,1720,1718.4,1720,7600
09/08/2016,1000,1719.75,1719.75,1717.6,1718.45,2400
09/08/2016,1005,1719,1719,1713.95,1715,8800
09/08/2016,1010,1715.2,1715.2,1715,1715,1600
09/08/2016,1015,1714,1714.75,1713,1713,3600
09/08/2016,1020,1714.15,1714.25,1712.85,1713.2,4800
09/08/2016,1025,1713.55,1713.55,1711.65,1711.85,6800
09/08/2016,1030,1712.25,1712.7,1709.2,1710.95,11200
09/08/2016,1035,1710.35,1712.9,1709,1712.9,9200
09/08/2016,1040,1712.8,1716,1712.8,1715,5600
09/08/2016,1045,1713.75,1713.75,1712.2,1713.1,1200
09/08/2016,1050,1713.9,1714.95,1709.4,1710,5600
09/08/2016,1055,1711.55,1712.8,1711.55,1712.45,4000
09/08/2016,1100,1713.45,1713.45,1708.95,1710,9200
09/08/2016,1105,1709.75,1714.05,1709.5,1712.5,19200
09/08/2016,1110,1712.5,1712.55,1709.25,1709.25,20000
09/08/2016,1115,1709.8,1710,1709.8,1709.95,2400
09/08/2016,1120,1710,1710.5,1709.5,1710,5600
09/08/2016,1125,1709.7,1710.45,1709.7,1710.45,6000
09/08/2016,1130,1710,1710.5,1707,1709,11200
09/08/2016,1135,1709.5,1710,1708.25,1708.25,3200
09/08/2016,1140,1709,1709.1,1708,1709.1,4000
09/08/2016,1145,1708.5,1709,1702.25,1702.25,14401
09/08/2016,1150,1702,1703.45,1688.05,1689.45,48404
09/08/2016,1155,1688.05,1691,1681,1690.45,66402
09/08/2016,1200,1689.15,1690,1682,1683,36000
09/08/2016,1205,1683,1689.7,1683,1689,13200
09/08/2016,1210,1690.05,1690.5,1682.1,1683.25,13600
09/08/2016,1215,1683.5,1685.25,1681,1685.25,12800
09/08/2016,1220,1685.75,1686.95,1681.5,1683,11200
09/08/2016,1225,1683.5,1685,1683.2,1684,6400
09/08/2016,1230,1684.5,1685.25,1684,1685,12400
09/08/2016,1235,1684.95,1684.95,1683,1684,9600
09/08/2016,1240,1684.5,1684.95,1684,1684,2400
09/08/2016,1245,1684.8,1684.95,1684.1,1684.95,2800
09/08/2016,1250,1684,1684.1,1682.85,1682.85,8000
09/08/2016,1255,1683.95,1684,1683.95,1683.95,2000
09/08/2016,1300,1683.95,1684,1683.5,1684,3600
09/08/2016,1305,1683,1684,1682.5,1683.45,3200
09/08/2016,1310,1683.95,1684,1682.3,1683.45,4000
09/08/2016,1315,1681.1,1681.1,1677,1679,19602
09/08/2016,1320,1678.1,1682.7,1678.1,1682.7,5600
09/08/2016,1325,1682.75,1684,1682.75,1684,7200
09/08/2016,1330,1684,1684.05,1683.2,1683.9,19600
09/08/2016,1335,1683.95,1683.95,1681.2,1681.2,4000
09/08/2016,1340,1683.95,1683.95,1683.95,1683.95,400
09/08/2016,1345,1683.85,1683.85,1682.55,1682.75,1600
09/08/2016,1350,1683.8,1684,1683.1,1684,6800
09/08/2016,1355,1684,1684,1683.85,1684,6800
09/08/2016,1400,1684,1684,1683.9,1683.9,2800
09/08/2016,1405,1683.35,1683.35,1680.25,1681,10800
09/08/2016,1410,1679.85,1680.65,1677.85,1680.65,9200
09/08/2016,1415,1680.7,1684.7,1680.7,1683.5,17200
09/08/2016,1420,1683,1688.05,1683,1688.05,14800
09/08/2016,1425,1688.8,1695.95,1685.2,1692.85,21600
09/08/2016,1430,1692.4,1694.8,1690.5,1690.5,11600
09/08/2016,1435,1690,1692.2,1688.35,1690.5,7200
09/08/2016,1440,1689.7,1690.5,1681.45,1681.45,12800
09/08/2016,1445,1684.7,1687.8,1684.7,1687.1,8000
09/08/2016,1450,1688,1691.5,1688,1691.5,10400
09/08/2016,1455,1691,1691.9,1686.65,1686.65,10000
09/08/2016,1500,1687.5,1688.15,1686,1686,5600
09/08/2016,1505,1683.95,1687.95,1683.9,1686.1,12000
09/08/2016,1510,1686.95,1688.35,1685.15,1687,5600
09/08/2016,1515,1689,1689.6,1686.05,1687.9,8800
09/08/2016,1520,1688.8,1689.7,1687.65,1688,10800
09/08/2016,1525,1688.5,1688.55,1686.4,1687.9,8800
09/08/2016,1530,1687.35,1688,1682.95,1686.2,20400
10/08/2016,0920,1688.75,1689.85,1683.7,1683.7,7600
10/08/2016,0925,1680.35,1683.45,1675.5,1683.45,12402
10/08/2016,0930,1683.5,1683.9,1681.55,1682.35,3600
10/08/2016,0935,1682,1683.5,1681.1,1681.1,3600
10/08/2016,0940,1682,1682.55,1681,1681.25,3600
10/08/2016,0945,1682.95,1682.95,1678.8,1680.15,4400
10/08/2016,0950,1679,1679,1675,1675.5,6400
10/08/2016,0955,1675.65,1676.6,1672.25,1674.7,15600
10/08/2016,1000,1673,1675.75,1672.1,1674,9600
10/08/2016,1005,1672.95,1672.95,1667.45,1671.2,20802
10/08/2016,1010,1671,1672.45,1662,1662.5,25600
10/08/2016,1015,1663.75,1665.6,1660.6,1662.1,20000
10/08/2016,1020,1662,1665,1658.15,1659,18002
10/08/2016,1025,1658.9,1659.9,1656.8,1659.3,18801
10/08/2016,1030,1659.4,1663.95,1659,1661.05,10000
10/08/2016,1035,1660.05,1660.05,1652.95,1654.2,20802
10/08/2016,1040,1654.95,1654.95,1647.5,1649.9,51201
10/08/2016,1045,1649.8,1655,1649,1655,22000
10/08/2016,1050,1656,1658.65,1655,1658.65,12000
10/08/2016,1055,1657.45,1657.5,1653.9,1653.9,6400
10/08/2016,1100,1655.6,1656.9,1655,1656.9,1600
10/08/2016,1105,1657.15,1657.35,1655.45,1656,4400
10/08/2016,1110,1655.5,1657.4,1654.5,1656.35,5200
10/08/2016,1115,1656.25,1660,1656.25,1660,8000
10/08/2016,1120,1660,1662,1659.8,1662,4800
10/08/2016,1125,1660.8,1661.95,1659,1659,2800
10/08/2016,1130,1657.45,1657.45,1656.75,1656.75,800
10/08/2016,1135,1658.1,1658.1,1654.6,1654.6,2800
10/08/2016,1140,1653.5,1653.5,1651.6,1652,3600
10/08/2016,1145,1655,1659.8,1654.65,1658.8,3200
10/08/2016,1150,1658.5,1661.2,1658.5,1661.2,4400
10/08/2016,1155,1660,1660.75,1657.95,1657.95,3600
10/08/2016,1200,1659.25,1660.1,1657.95,1659.9,10000
10/08/2016,1205,1660.8,1661.35,1659,1660,6800
10/08/2016,1210,1659.2,1661.6,1659.2,1660.05,1600
10/08/2016,1215,1659.5,1660.4,1659,1659,1600
10/08/2016,1220,1659,1659,1657.5,1657.5,1600
10/08/2016,1225,1656.8,1656.8,1654.25,1654.35,2400
10/08/2016,1230,1654.5,1655.35,1654.1,1654.1,2400
10/08/2016,1235,1652,1654.1,1651.5,1653.1,5600
10/08/2016,1240,1653.15,1655,1653,1653,3200
10/08/2016,1245,1653.65,1654.95,1653.65,1654.95,5200
10/08/2016,1250,1653.9,1653.9,1653.9,1653.9,2000
10/08/2016,1255,1653.9,1655.5,1653.9,1654.85,6000
10/08/2016,1300,1653.45,1654.9,1653.45,1654.5,2000
10/08/2016,1305,1655.95,1655.95,1654,1654.95,8000
10/08/2016,1310,1654.05,1654.85,1653.8,1654.25,3200
10/08/2016,1315,1655,1655,1654.3,1654.65,2400
10/08/2016,1320,1653.95,1654.65,1653.2,1653.85,2000
10/08/2016,1325,1653.15,1653.6,1652.2,1653.6,2800
10/08/2016,1330,1654.1,1654.1,1651.4,1652.35,2800
10/08/2016,1335,1651.65,1652.5,1651.65,1652.25,2000
10/08/2016,1340,1653.4,1653.95,1653.4,1653.95,1200
10/08/2016,1345,1653.45,1654,1647.75,1647.75,14800
10/08/2016,1350,1648.25,1650.6,1647.85,1647.85,9600
10/08/2016,1355,1647.7,1647.7,1638.85,1639.55,35202
10/08/2016,1400,1640,1643.95,1639.95,1642,9200
10/08/2016,1405,1641.75,1645.95,1641.75,1645.95,8000
10/08/2016,1410,1645.05,1645.05,1642,1642,6800
10/08/2016,1415,1642.9,1642.9,1636.7,1637.6,10000
10/08/2016,1420,1639.85,1640,1638.1,1638.8,8000
10/08/2016,1425,1640.05,1644.9,1638.75,1644,10000
10/08/2016,1430,1644,1644,1643,1643,4000
10/08/2016,1435,1644.3,1645.35,1641.9,1642.05,9200
10/08/2016,1440,1640.7,1641.2,1634,1634,12400
10/08/2016,1445,1633.1,1634.9,1628.7,1630.05,33600
10/08/2016,1450,1630.2,1630.2,1626,1627.85,26800
10/08/2016,1455,1628,1628.85,1624.45,1624.5,18400
10/08/2016,1500,1624.95,1630.3,1624.6,1628.55,16000
10/08/2016,1505,1628.6,1629.5,1626.1,1629.5,14800
10/08/2016,1510,1629.05,1630.25,1628.15,1629.3,9600
10/08/2016,1515,1630,1631.8,1626.1,1626.15,13200
10/08/2016,1520,1626.95,1627.95,1624.4,1624.85,15600
10/08/2016,1525,1624.4,1625.35,1622.2,1622.6,23600
10/08/2016,1530,1623,1623,1617,1618.2,51201
11/08/2016,0920,1624.35,1624.35,1616.3,1618.35,25604
11/08/2016,0925,1618.25,1621.95,1612.3,1621.95,20401
11/08/2016,0930,1621.5,1635.5,1621.3,1635.05,34400
11/08/2016,0935,1635.05,1636.25,1629.95,1636.1,26000
11/08/2016,0940,1637.3,1639,1635,1637.05,33600
11/08/2016,0945,1638.65,1652,1637.75,1647.3,60405
11/08/2016,0950,1645.6,1646.5,1639.6,1645.4,24800
11/08/2016,0955,1644.8,1646.55,1644.45,1645,13600
11/08/2016,1000,1645.05,1645.9,1643.4,1643.85,9200
11/08/2016,1005,1644.95,1645,1643.15,1643.5,7200
11/08/2016,1010,1644,1644.1,1638.35,1638.35,18000
11/08/2016,1015,1638.85,1638.85,1634.5,1636,17600
11/08/2016,1020,1634.5,1635.35,1633.1,1634.3,7600
11/08/2016,1025,1633.75,1635,1633.15,1633.95,4800
11/08/2016,1030,1634,1634.75,1633.15,1634.65,4400
11/08/2016,1035,1634.8,1639.05,1633.5,1636.35,10000
11/08/2016,1040,1635,1638,1634.35,1637.05,5200
11/08/2016,1045,1637.5,1639.1,1637,1637,2400
11/08/2016,1050,1638.95,1639,1635,1635,4000
11/08/2016,1055,1634.45,1635.85,1634,1634.2,3600
11/08/2016,1100,1637,1638,1635.5,1635.5,2400
11/08/2016,1105,1637.85,1639.8,1637.85,1639.8,6000
11/08/2016,1110,1638.85,1639,1637.65,1638.5,4800
11/08/2016,1115,1638.25,1643,1637.2,1643,9200
11/08/2016,1120,1643.2,1643.2,1637,1639.45,12800
11/08/2016,1125,1639.45,1641.7,1638,1641.7,2400
11/08/2016,1130,1640.45,1642.1,1639,1639,3200
11/08/2016,1135,1639,1641.7,1639,1640.5,7200
11/08/2016,1140,1640.55,1641,1640,1641,2400
11/08/2016,1145,1640,1640.7,1640,1640.7,1600
11/08/2016,1150,1639.3,1639.3,1637,1637.45,2800
11/08/2016,1155,1637.4,1638.55,1637.4,1638.35,2800
11/08/2016,1200,1637.55,1637.9,1636.85,1636.85,2000
11/08/2016,1205,1636.05,1639.3,1633.65,1639.3,15200
11/08/2016,1210,1639.5,1640.1,1638.1,1638.15,9600
11/08/2016,1215,1638,1638,1633.95,1634.95,8000
11/08/2016,1220,1633.6,1635.45,1633.5,1633.75,5600
11/08/2016,1225,1632.9,1634.1,1632.9,1633.5,4800
11/08/2016,1230,1634,1634,1627,1629.35,18000
11/08/2016,1235,1629.55,1631.35,1629,1631,12800
11/08/2016,1240,1631.05,1631.05,1621.1,1622.4,26000
11/08/2016,1245,1623.3,1623.3,1618.65,1619.85,15600
11/08/2016,1250,1619.75,1621.95,1617.25,1621.95,11600
11/08/2016,1255,1621.9,1626.5,1621.15,1622.45,8400
11/08/2016,1300,1622.55,1622.7,1620,1621.25,13600
11/08/2016,1305,1620.7,1622.6,1620.6,1622.6,5200
11/08/2016,1310,1621,1624.9,1621,1624.9,4400
11/08/2016,1315,1624.15,1624.15,1623.7,1623.7,1600
11/08/2016,1320,1624.35,1625.25,1622.95,1625.1,3200
11/08/2016,1325,1625,1625,1619.05,1619.25,27600
11/08/2016,1330,1618.65,1619.95,1618.65,1619.1,2800
11/08/2016,1335,1618.3,1619.8,1617.25,1619.6,5600
11/08/2016,1340,1622.3,1629.25,1622.3,1628,9600
11/08/2016,1345,1624.7,1625.95,1620,1620,4800
11/08/2016,1350,1624,1624.6,1614,1615,17600
11/08/2016,1355,1615,1615.85,1612.55,1615.15,12000
11/08/2016,1400,1615.25,1617,1604.5,1604.8,46802
11/08/2016,1405,1604.1,1605.1,1601.1,1602.85,37602
11/08/2016,1410,1602,1602.7,1598,1600.05,31201
11/08/2016,1415,1600.95,1601,1594.15,1595.6,17601
11/08/2016,1420,1595.6,1601.15,1592.45,1600.55,24400
11/08/2016,1425,1601.85,1607.5,1601.1,1603.5,24800
11/08/2016,1430,1604.3,1608.05,1603.5,1606.6,12000
11/08/2016,1435,1606.85,1610,1603.65,1603.65,14400
11/08/2016,1440,1603.4,1605.95,1601.15,1601.5,11200
11/08/2016,1445,1601.75,1605.1,1600.45,1604.75,10400
11/08/2016,1450,1605.8,1610,1605.4,1606,24000
11/08/2016,1455,1606,1610.75,1604,1606.95,11200
11/08/2016,1500,1607.2,1616.45,1606.05,1613.65,19600
11/08/2016,1505,1614,1616.9,1613.8,1616.85,24400
11/08/2016,1510,1617.05,1625,1616.65,1623.85,24400
11/08/2016,1515,1623.55,1629,1623,1628.3,42800
11/08/2016,1520,1628,1628,1624.8,1625.5,12000
11/08/2016,1525,1626.2,1630.9,1625.3,1629.5,21600
11/08/2016,1530,1629.5,1630.75,1628.25,1629,26400
12/08/2016,0920,1630.95,1634.05,1627,1631.55,26002
12/08/2016,0925,1631.9,1633,1625,1626.4,23601
12/08/2016,0930,1626,1630,1624,1630,12800
12/08/2016,0935,1633.8,1637.95,1633.8,1637.25,18000
12/08/2016,0940,1638.4,1639.95,1634,1639,19601
12/08/2016,0945,1638.05,1640.95,1638.05,1640,14800
12/08/2016,0950,1640.3,1642,1640,1641.25,12400
12/08/2016,0955,1641.4,1641.9,1636.55,1640,12400
12/08/2016,1000,1640,1643.05,1640,1643.05,7600
12/08/2016,1005,1643.3,1644,1641.8,1643,6800
12/08/2016,1010,1643.35,1643.35,1641.2,1642,5200
12/08/2016,1015,1642.15,1643.45,1642.1,1643.15,4800
12/08/2016,1020,1642.75,1646.9,1642.7,1646.9,10400
12/08/2016,1025,1646.8,1647.9,1645,1645,10400
12/08/2016,1030,1645,1646,1645,1645.35,5200
12/08/2016,1035,1646.1,1647.75,1645.05,1646.4,7600
12/08/2016,1040,1646.35,1647.55,1645.15,1646,11200
12/08/2016,1045,1646,1646,1642.25,1642.25,6000
12/08/2016,1050,1641.85,1641.85,1639.45,1639.6,6000
12/08/2016,1055,1639.6,1640.05,1638.5,1640.05,2400
12/08/2016,1100,1641.2,1645.55,1641.2,1645.55,6400
12/08/2016,1105,1644.95,1645,1644.15,1645,2800
12/08/2016,1110,1645.6,1646,1644.55,1645.05,2800
12/08/2016,1115,1645,1646,1645,1645.3,2000
12/08/2016,1120,1645.95,1646,1644.15,1645.5,3600
12/08/2016,1125,1645.7,1651.45,1645.7,1650.15,17600
12/08/2016,1130,1650,1650.9,1648.6,1650.35,7200
12/08/2016,1135,1650.85,1654,1647,1647,30801
12/08/2016,1140,1648,1648.9,1646,1648.9,4800
12/08/2016,1145,1649,1650.6,1649,1649.6,6400
12/08/2016,1150,1649.5,1649.5,1644.6,1645.25,8800
12/08/2016,1155,1645.3,1649,1645.3,1648,9200
12/08/2016,1200,1648.9,1652,1648.9,1651.4,5600
12/08/2016,1205,1651.55,1652,1649.9,1652,9200
12/08/2016,1210,1652.4,1652.8,1651.45,1652.8,7600
12/08/2016,1215,1652.95,1653.2,1651.95,1652.4,3200
12/08/2016,1220,1652.65,1653,1651.6,1652,4000
12/08/2016,1225,1651.25,1652.15,1651.2,1651.25,2400
12/08/2016,1230,1651.2,1652.25,1650.95,1652.25,6400
12/08/2016,1235,1651.8,1652.75,1650.15,1650.3,8000
12/08/2016,1240,1651.45,1655.9,1651.45,1655,13200
12/08/2016,1245,1656,1656.4,1654.9,1654.95,10800
12/08/2016,1250,1656.3,1659.5,1656,1658.5,13601
12/08/2016,1255,1658.05,1658.05,1655.05,1656,10800
12/08/2016,1300,1655.15,1656.9,1652.15,1656.65,6400
12/08/2016,1305,1656.65,1657.3,1653.55,1654.8,8000
12/08/2016,1310,1655,1656.95,1651.55,1655.35,6000
12/08/2016,1315,1654.55,1657.1,1654.55,1656.4,5600
12/08/2016,1320,1657,1657,1652,1655.1,6400
12/08/2016,1325,1656,1657.5,1655.85,1656.75,5600
12/08/2016,1330,1655.45,1657.15,1654.5,1656.75,8400
12/08/2016,1335,1656.55,1656.55,1654.05,1654.75,4400
12/08/2016,1340,1653.35,1654.65,1651.4,1651.85,8800
12/08/2016,1345,1653.25,1653.25,1652.1,1652.1,1200
12/08/2016,1350,1650.85,1650.85,1649,1649.2,7200
12/08/2016,1355,1649.1,1649.1,1646.3,1648.3,13600
12/08/2016,1400,1650,1654.45,1650,1651.75,19600
12/08/2016,1405,1651.75,1655.6,1651.75,1655,6000
12/08/2016,1410,1654.55,1654.9,1649.85,1654.45,9600
12/08/2016,1415,1654.45,1655,1648.6,1651.45,16000
12/08/2016,1420,1650.65,1652.25,1650.5,1651.15,11200
12/08/2016,1425,1650.3,1650.3,1644.65,1647.7,15600
12/08/2016,1430,1646.7,1649.6,1646.6,1649.6,2800
12/08/2016,1435,1648.5,1649.8,1648.5,1649.8,2000
12/08/2016,1440,1650.9,1652,1649.5,1652,5200
12/08/2016,1445,1652.05,1657,1652.05,1655.35,7200
12/08/2016,1450,1655.45,1655.45,1653,1653.55,7600
12/08/2016,1455,1652.5,1653.15,1647.1,1649,7600
12/08/2016,1500,1649,1650,1648.45,1650,3600
12/08/2016,1505,1650.5,1652.85,1650.5,1651.3,3600
12/08/2016,1510,1651,1652,1651,1652,2800
12/08/2016,1515,1652.4,1653.2,1650.05,1650.05,10000
12/08/2016,1520,1650.05,1652.2,1650.05,1652.15,8800
12/08/2016,1525,1652.25,1653.65,1651.95,1652.25,10800
12/08/2016,1530,1652.25,1652.25,1650.05,1652,18400
16/08/2016,0920,1654.95,1671,1654.95,1664.8,32801
16/08/2016,0925,1664.75,1667.15,1658.05,1660.7,19200
16/08/2016,0930,1661.5,1662.4,1655.4,1661.05,13200
16/08/2016,0935,1661.35,1661.35,1655.15,1656.65,10800
16/08/2016,0940,1656.5,1659.95,1655.9,1659.55,8000
16/08/2016,0945,1660.7,1660.7,1657,1657.35,6400
16/08/2016,0950,1656.25,1659,1656,1658.25,6000
16/08/2016,0955,1658,1658.7,1656.05,1656.7,8000
16/08/2016,1000,1657.35,1658.2,1656.5,1657.85,6400
16/08/2016,1005,1658,1661,1657,1658.25,3600
16/08/2016,1010,1658.25,1661,1658.25,1660.4,2800
16/08/2016,1015,1660.55,1663,1658.95,1663,4400
16/08/2016,1020,1662.05,1663.1,1661.1,1663.1,6800
16/08/2016,1025,1663.9,1665,1662.6,1665,4000
16/08/2016,1030,1665,1666.45,1663.9,1663.9,4400
16/08/2016,1035,1663,1665.95,1663,1665.95,9600
16/08/2016,1040,1666,1671.15,1665.25,1669.9,33600
16/08/2016,1045,1669,1669,1664.3,1669,10800
16/08/2016,1050,1667.8,1667.8,1665.35,1667,7600
16/08/2016,1055,1666.95,1667.35,1665,1665,6800
16/08/2016,1100,1664.45,1664.45,1661,1661.1,10400
16/08/2016,1105,1660.5,1666,1659.1,1666,12000
16/08/2016,1110,1666,1667.5,1663.55,1667.5,8000
16/08/2016,1115,1667.5,1669.9,1667.05,1669.9,6400
16/08/2016,1120,1670.25,1670.5,1668.3,1668.3,4400
16/08/2016,1125,1668.8,1670,1668.8,1669,3600
16/08/2016,1130,1670,1676.5,1669.6,1673,30801
16/08/2016,1135,1672.9,1673.8,1671.9,1671.95,5600
16/08/2016,1140,1673.5,1673.8,1664,1664,12400
16/08/2016,1145,1664,1666.5,1663,1664.7,16400
16/08/2016,1150,1666.5,1669.65,1666.5,1669,7200
16/08/2016,1155,1667.65,1668.4,1664,1666.75,5600
16/08/2016,1200,1666.95,1666.95,1662.1,1664.3,9200
16/08/2016,1205,1662.8,1664.1,1660,1661.35,14000
16/08/2016,1210,1660,1661.4,1659.05,1661.4,6400
16/08/2016,1215,1661.5,1662.4,1660.6,1661,3600
16/08/2016,1220,1660.95,1662.45,1659,1659.05,8800
16/08/2016,1225,1660.05,1662.15,1657.55,1657.9,12800
16/08/2016,1230,1657,1660.7,1656.15,1659.5,6800
16/08/2016,1235,1658.2,1659.45,1656.75,1656.75,4000
16/08/2016,1240,1657.4,1659.1,1657.4,1658.5,16800
16/08/2016,1245,1658.95,1660.3,1657.65,1657.65,2800
16/08/2016,1250,1658,1659.5,1657.4,1659.5,3200
16/08/2016,1255,1659.5,1660.9,1659.35,1660.9,3600
16/08/2016,1300,1661.45,1664,1660.05,1663.8,4800
16/08/2016,1305,1663.9,1665.85,1663.1,1664,6800
16/08/2016,1310,1663.65,1665.35,1662.5,1664.05,7600
16/08/2016,1315,1664.05,1665.45,1663.25,1664.7,2400
16/08/2016,1320,1663.8,1664.95,1663.8,1664.85,2000
16/08/2016,1325,1664.95,1664.95,1664.45,1664.45,6800
16/08/2016,1330,1663.35,1664.35,1662.25,1663.35,2800
16/08/2016,1335,1664.4,1664.4,1663.95,1664.15,1200
16/08/2016,1340,1664.4,1664.45,1663,1663.85,3200
16/08/2016,1345,1662.2,1664.95,1662.2,1662.3,2400
16/08/2016,1350,1663.55,1665,1662.85,1665,2400
16/08/2016,1355,1664.5,1665.75,1664.5,1665.75,4800
16/08/2016,1400,1665.9,1667,1665.25,1665.25,9200
16/08/2016,1405,1665,1666.15,1662.5,1664.6,4400
16/08/2016,1410,1663.5,1665.45,1663.5,1665.05,1600
16/08/2016,1415,1664.25,1665.5,1664,1665.15,6400
16/08/2016,1420,1665.75,1666.25,1664.45,1666.25,6000
16/08/2016,1425,1665.15,1666.85,1665.15,1666,5600
16/08/2016,1430,1667.25,1670.75,1665,1667.95,36000
16/08/2016,1435,1666.55,1669.15,1666,1666.9,10800
16/08/2016,1440,1667,1668.25,1666,1667.95,11200
16/08/2016,1445,1667.95,1669.25,1667.95,1669,9200
16/08/2016,1450,1669.5,1673.5,1668.75,1671.25,12400
16/08/2016,1455,1672.65,1673.6,1672.3,1673,8000
16/08/2016,1500,1673.25,1673.35,1670,1670.85,9200
16/08/2016,1505,1671.1,1671.9,1670,1671.8,7200
16/08/2016,1510,1671.9,1671.9,1669,1670.35,6400
16/08/2016,1515,1669.4,1670.75,1669,1669.6,6400
16/08/2016,1520,1669.8,1670.8,1667.2,1669.5,17200
16/08/2016,1525,1669.3,1670.4,1668.5,1669,18800
16/08/2016,1530,1668.95,1669.8,1667,1667.25,17200
17/08/2016,0920,1662.1,1667.2,1662.1,1667,13200
17/08/2016,0925,1665.95,1668,1659.75,1662.95,18400
17/08/2016,0930,1663,1664.5,1661.55,1664.5,8000
17/08/2016,0935,1664.95,1665.15,1661.95,1663.2,8000
17/08/2016,0940,1661.1,1662,1655.15,1655.15,14801
17/08/2016,0945,1655.1,1655.7,1647.9,1650.3,33201
17/08/2016,0950,1650,1650,1646.45,1647.8,24800
17/08/2016,0955,1647,1652.25,1647,1652.25,8400
17/08/2016,1000,1651.6,1652.15,1650.5,1652.15,6800
17/08/2016,1005,1650.9,1651.25,1649.35,1649.35,6400
17/08/2016,1010,1650.55,1651.45,1650.2,1651.45,3200
17/08/2016,1015,1650.05,1654,1650.05,1654,3200
17/08/2016,1020,1653.75,1654.95,1653.55,1654.95,2800
17/08/2016,1025,1655.05,1656.6,1653.5,1653.5,6000
17/08/2016,1030,1653,1653,1649.25,1649.25,5600
17/08/2016,1035,1649.15,1652.1,1649.1,1652,4000
17/08/2016,1040,1652.1,1652.1,1649.05,1650.8,11200
17/08/2016,1045,1650.95,1651,1647.3,1650,8000
17/08/2016,1050,1649.1,1652.25,1649.1,1652.25,6000
17/08/2016,1055,1652.55,1653.5,1650.55,1651.5,10400
17/08/2016,1100,1650.95,1651.2,1648.4,1648.5,8800
17/08/2016,1105,1649.6,1650.7,1647.3,1649.6,6400
17/08/2016,1110,1649.75,1649.85,1649.75,1649.85,800
17/08/2016,1115,1651,1652,1650.55,1651,5600
17/08/2016,1120,1649.6,1649.6,1648.7,1648.7,800
17/08/2016,1125,1650.45,1650.45,1650.25,1650.25,800
17/08/2016,1135,1650.95,1650.95,1649,1649,9200
17/08/2016,1140,1649.45,1650.55,1649.1,1650.05,2800
17/08/2016,1145,1650,1650.1,1650,1650.1,1200
17/08/2016,1150,1650.95,1652.35,1650.95,1652.25,3200
17/08/2016,1155,1652.6,1656.05,1652.6,1656.05,9600
17/08/2016,1200,1656,1656.95,1655.8,1655.8,3600
17/08/2016,1205,1656.45,1657,1655.35,1655.35,2800
17/08/2016,1210,1654.5,1656,1654.15,1654.15,4000
17/08/2016,1215,1654,1656,1653.1,1656,3200
17/08/2016,1220,1654.65,1655,1653.3,1655,2800
17/08/2016,1225,1655.5,1657.4,1655.5,1657,5200
17/08/2016,1230,1656,1656,1652.9,1652.9,5600
17/08/2016,1235,1653.5,1654.45,1653.5,1654.45,800
17/08/2016,1240,1655.25,1655.25,1653,1653,2800
17/08/2016,1245,1652.5,1656.05,1652.35,1654.95,6000
17/08/2016,1250,1652.65,1653.8,1648,1651.95,35600
17/08/2016,1255,1651.55,1655.8,1649,1654.1,83600
17/08/2016,1300,1654.1,1656.7,1653.15,1653.4,36000
17/08/2016,1305,1653.8,1656,1653.4,1654.1,6000
17/08/2016,1310,1655.15,1659.45,1654.2,1659.4,10400
17/08/2016,1315,1658.4,1659.9,1657.5,1659.2,7200
17/08/2016,1320,1658.3,1658.95,1655,1657.25,6800
17/08/2016,1325,1658,1658.6,1653.45,1654.15,41600
17/08/2016,1330,1654.95,1657.5,1652.45,1655.55,8400
17/08/2016,1335,1656.4,1656.4,1653.55,1655.65,5600
17/08/2016,1340,1655.25,1656.75,1653.05,1656.75,4400
17/08/2016,1345,1657,1657.5,1655.85,1657.2,8000
17/08/2016,1350,1657.15,1659,1655.45,1659,6000
17/08/2016,1355,1657.95,1660,1657.95,1660,5200
17/08/2016,1400,1661.75,1669,1661.75,1664,30801
17/08/2016,1405,1663.5,1667.2,1662.75,1667.2,9600
17/08/2016,1410,1666,1667.55,1663.3,1665.7,9600
17/08/2016,1415,1666.3,1668.75,1665,1665,10400
17/08/2016,1420,1665.4,1665.4,1662.05,1663.15,11200
17/08/2016,1425,1662.55,1663.75,1661.65,1661.9,5600
17/08/2016,1430,1663.35,1663.9,1662.35,1663.25,3200
17/08/2016,1435,1661.95,1662.7,1659.85,1661.1,7200
17/08/2016,1440,1660.25,1664.6,1660.25,1663.2,6000
17/08/2016,1445,1664.7,1666.65,1661.35,1666.65,14400
17/08/2016,1450,1664.35,1665.8,1663.35,1664.05,13200
17/08/2016,1455,1664.75,1665.3,1662.6,1664.55,37600
17/08/2016,1500,1664.55,1664.8,1662,1664.25,36000
17/08/2016,1505,1663,1666.7,1663,1666.7,15200
17/08/2016,1510,1667,1673,1667,1671,36001
17/08/2016,1515,1670.8,1671.15,1668.8,1670.6,16000
17/08/2016,1520,1670,1678.8,1670,1677.55,47601
17/08/2016,1525,1677.05,1681.9,1675.45,1681.9,35203
17/08/2016,1530,1681.05,1685.85,1681.05,1684,49203
18/08/2016,0920,1684.4,1684.4,1678.55,1680.7,19200
18/08/2016,0925,1681.85,1688.7,1681.85,1687.25,16800
18/08/2016,0930,1687,1691.6,1686.5,1690,18001
18/08/2016,0935,1690.1,1691.7,1686.05,1688.2,12800
18/08/2016,0940,1689,1690,1687,1687.05,10800
18/08/2016,0945,1687,1688,1685.6,1687.35,9600
18/08/2016,0950,1688.05,1689.2,1687,1687.45,8000
18/08/2016,0955,1688.35,1689,1686.05,1688.5,25200
18/08/2016,1000,1689.45,1689.9,1687.25,1689.75,8000
18/08/2016,1005,1688.15,1689.25,1688,1689.25,4400
18/08/2016,1010,1688.1,1688.3,1686.5,1686.5,6000
18/08/2016,1015,1687.9,1687.9,1685.6,1685.75,3200
18/08/2016,1020,1686,1689.45,1686,1688.75,4800
18/08/2016,1025,1687.85,1687.9,1687.4,1687.4,2000
18/08/2016,1030,1687.05,1691.5,1687,1691.5,6800
18/08/2016,1035,1691.05,1694.8,1688.15,1689.7,19201
18/08/2016,1040,1689.75,1692.6,1689.6,1690,7200
18/08/2016,1045,1689,1691.8,1689,1689.25,4000
18/08/2016,1050,1689.95,1690.6,1689.15,1690.6,2800
18/08/2016,1055,1691.5,1695.25,1691.5,1694.9,12400
18/08/2016,1100,1693.95,1694.9,1693.95,1694,6000
18/08/2016,1105,1694,1694.3,1693.35,1693.35,18000
18/08/2016,1110,1693,1694,1692.95,1694,3600
18/08/2016,1115,1692.35,1695,1692.35,1695,3200
18/08/2016,1120,1694.95,1698,1694.95,1697.7,18401
18/08/2016,1125,1697.8,1700,1697.15,1700,18801
18/08/2016,1130,1699.5,1700,1698,1698.6,7600
18/08/2016,1135,1699,1699,1697.35,1697.8,3200
18/08/2016,1140,1698,1698,1697,1697.3,4000
18/08/2016,1145,1697.7,1697.7,1697,1697,800
18/08/2016,1150,1696.95,1697.55,1696.05,1697.5,4400
18/08/2016,1155,1697.5,1699.1,1697.5,1699,3600
18/08/2016,1200,1699.45,1699.45,1697.2,1698,4800
18/08/2016,1205,1698.7,1698.9,1696.1,1696.1,3600
18/08/2016,1210,1695.7,1697,1695.7,1697,6800
18/08/2016,1215,1697,1698.7,1696,1696.7,6000
18/08/2016,1220,1696.75,1699,1696.25,1699,11200
18/08/2016,1225,1698.65,1698.65,1697.6,1698.45,2400
18/08/2016,1230,1697.85,1698.5,1697.5,1697.6,3200
18/08/2016,1235,1697.5,1697.95,1697,1697.05,8000
18/08/2016,1240,1696.2,1696.2,1694.9,1694.9,2800
18/08/2016,1245,1695,1695.5,1694,1694.4,7200
18/08/2016,1250,1693.5,1696.35,1692,1695.45,9600
18/08/2016,1255,1696,1697.5,1693.6,1695.05,20400
18/08/2016,1300,1695.5,1696.9,1695.15,1696.3,12400
18/08/2016,1305,1695.55,1697.8,1695.55,1697.45,3200
18/08/2016,1310,1697.45,1698,1696.85,1697.55,3600
18/08/2016,1315,1698,1702.7,1697.5,1697.5,27201
18/08/2016,1320,1697.85,1698.45,1696.2,1696.2,7600
18/08/2016,1325,1696.75,1699,1695.15,1697,23600
18/08/2016,1330,1697.25,1700,1697.25,1699.3,3200
18/08/2016,1335,1699.9,1703.1,1698.45,1701.5,26401
18/08/2016,1340,1701.05,1701.95,1700,1700,11200
18/08/2016,1345,1699.75,1702,1699,1701.55,7200
18/08/2016,1350,1700.7,1700.8,1699.55,1700,7600
18/08/2016,1355,1699.9,1704,1699.35,1699.5,15201
18/08/2016,1400,1700,1701.2,1699.5,1700.55,6800
18/08/2016,1405,1699.75,1701.95,1699.75,1701.85,5600
18/08/2016,1410,1701.6,1701.8,1698,1698,18400
18/08/2016,1415,1698,1700.75,1697,1699.6,17200
18/08/2016,1420,1698,1699.95,1697.05,1699.95,10000
18/08/2016,1425,1700.35,1700.7,1699.4,1700.7,6400
18/08/2016,1430,1699.55,1701.6,1699.55,1701.5,9200
18/08/2016,1435,1702,1702.95,1701.3,1701.95,8400
18/08/2016,1440,1702,1702,1699.45,1701.3,5600
18/08/2016,1445,1701.3,1701.3,1699.1,1699.95,5600
18/08/2016,1450,1699.75,1700.15,1698.35,1698.35,4800
18/08/2016,1455,1699,1699.3,1698.2,1699.3,3200
18/08/2016,1500,1699.45,1700,1698.55,1698.55,2800
18/08/2016,1505,1698.65,1699.75,1698.65,1699.5,4000
18/08/2016,1510,1698.55,1699.5,1697.6,1697.65,9600
18/08/2016,1515,1698.3,1698.3,1694.9,1696,19200
18/08/2016,1520,1696,1696,1692.8,1693.75,8800
18/08/2016,1525,1693.05,1693.4,1692,1692.8,14000
18/08/2016,1530,1693.75,1696.7,1691.1,1691.5,23200
19/08/2016,0920,1688.4,1700.1,1687.15,1700.1,22800
19/08/2016,0925,1702,1708.5,1701,1706.15,39201
19/08/2016,0930,1705.55,1706.45,1700,1700.05,15200
19/08/2016,0935,1700.45,1700.45,1695.15,1698.2,19600
19/08/2016,0940,1698.9,1701.95,1697.7,1700.1,13600
19/08/2016,0945,1700.2,1701.3,1698,1699.3,12800
19/08/2016,0950,1699.85,1701.2,1698.15,1698.9,9600
19/08/2016,0955,1699,1700,1699,1699.05,8000
19/08/2016,1000,1699.5,1701.25,1698.6,1700.7,5600
19/08/2016,1005,1700.35,1706,1699.5,1705,24400
19/08/2016,1010,1705,1706.3,1702,1702.1,17200
19/08/2016,1015,1702.55,1703.7,1700.45,1702.9,13200
19/08/2016,1020,1703,1704.1,1700.55,1702.45,14000
19/08/2016,1025,1701.8,1703.25,1701,1703,8800
19/08/2016,1030,1702.55,1703.85,1702.5,1702.5,6800
19/08/2016,1035,1702.5,1703.25,1702.5,1702.95,9200
19/08/2016,1040,1702.5,1703,1698.7,1698.7,32000
19/08/2016,1045,1698.7,1700.95,1698.7,1700,7600
19/08/2016,1050,1700.05,1703.4,1700,1702.4,18800
19/08/2016,1055,1702.45,1703.35,1698,1698.95,29200
19/08/2016,1100,1698.1,1699.3,1697.8,1697.8,5200
19/08/2016,1105,1699.35,1700,1699.35,1700,1200
19/08/2016,1110,1700.35,1701.4,1700.1,1700.45,3200
19/08/2016,1115,1700.45,1700.45,1699.85,1699.85,2400
19/08/2016,1125,1699.25,1699.65,1698.1,1698.1,8400
19/08/2016,1130,1699.35,1700.45,1698.05,1698.75,15200
19/08/2016,1135,1699.45,1700.1,1698.25,1699.55,22400
19/08/2016,1140,1699.5,1699.6,1699.2,1699.4,4800
19/08/2016,1145,1699.45,1699.45,1697,1697,7200
19/08/2016,1150,1697.4,1697.4,1693.5,1693.5,11200
19/08/2016,1155,1695,1695.5,1694.1,1694.2,4800
19/08/2016,1200,1693.2,1696.65,1692.9,1694,11600
19/08/2016,1205,1694.7,1695,1694.05,1695,4400
19/08/2016,1210,1694,1694,1691.85,1693,5600
19/08/2016,1215,1692.4,1693.45,1692.4,1693.45,1600
19/08/2016,1220,1693.15,1693.15,1692.5,1692.5,1200
19/08/2016,1225,1692.7,1692.7,1691.2,1691.2,4800
19/08/2016,1230,1691,1691.65,1688.8,1691.5,11600
19/08/2016,1235,1691,1694.05,1691,1692.85,4800
19/08/2016,1240,1693.5,1693.5,1691.6,1691.6,4000
19/08/2016,1245,1690,1691.85,1688.95,1689.45,7200
19/08/2016,1250,1689.45,1690.25,1685.2,1685.2,11600
19/08/2016,1255,1686.1,1686.75,1683.7,1686.55,9600
19/08/2016,1300,1686.9,1689,1686.85,1688.1,3600
19/08/2016,1305,1689.45,1690.3,1686.5,1689.65,9600
19/08/2016,1310,1690.05,1691.55,1689.6,1691,4800
19/08/2016,1315,1691,1691.75,1691,1691.75,1200
19/08/2016,1320,1691.05,1691.5,1691.05,1691.45,1600
19/08/2016,1325,1691.95,1692,1689.95,1691,5200
19/08/2016,1330,1692,1696.4,1692,1696.35,5600
19/08/2016,1335,1696.2,1696.35,1695.2,1695.85,3600
19/08/2016,1340,1693.85,1694.3,1693.55,1693.55,2400
19/08/2016,1345,1695,1695,1693.65,1693.65,2400
19/08/2016,1350,1694,1695.05,1694,1694.05,1200
19/08/2016,1355,1694.6,1694.85,1694.6,1694.6,2000
19/08/2016,1400,1693.75,1694.4,1693.5,1694.1,2800
19/08/2016,1405,1694.95,1695.25,1694.1,1694.1,2400
19/08/2016,1410,1693.65,1693.65,1693.6,1693.6,800
19/08/2016,1415,1694.45,1695,1693.25,1693.3,4800
19/08/2016,1420,1693.6,1693.6,1693.6,1693.6,400
19/08/2016,1425,1694.45,1694.45,1694.45,1694.45,1200
19/08/2016,1430,1694.1,1695.15,1693.15,1694.05,2800
19/08/2016,1435,1694.5,1695.95,1694.5,1695.95,1600
19/08/2016,1440,1695.9,1696.8,1695.5,1696.45,4400
19/08/2016,1445,1696.35,1697.25,1695.75,1696,5600
19/08/2016,1450,1696,1696,1695.5,1695.7,2400
19/08/2016,1455,1695.15,1695.5,1695.15,1695.5,1600
19/08/2016,1500,1695.1,1695.1,1694.3,1695,1600
19/08/2016,1505,1694.7,1695,1693,1694.45,4000
19/08/2016,1510,1694.45,1695,1694,1694.95,6400
19/08/2016,1515,1694.35,1695.85,1694.35,1695.8,6800
19/08/2016,1520,1694.75,1695.45,1692.9,1694,8800
19/08/2016,1525,1694,1694,1691,1691,15200
19/08/2016,1530,1691.15,1694.8,1691.15,1694.6,17200
22/08/2016,0920,1695.1,1696.85,1688.95,1689,9601
22/08/2016,0925,1690,1693.9,1686.85,1688.95,12000
22/08/2016,0930,1690,1691.35,1686.55,1687.85,8401
22/08/2016,0935,1687.15,1688.55,1687.1,1688.1,10400
22/08/2016,0940,1688.05,1688.1,1684.65,1685.15,7600
22/08/2016,0945,1684.55,1685.05,1684,1684.55,6400
22/08/2016,0950,1684.55,1684.75,1679.45,1681.2,18801
22/08/2016,0955,1680.05,1680.05,1674.4,1675,17200
22/08/2016,1000,1675.05,1675.1,1670.15,1671.7,29200
22/08/2016,1005,1671.2,1671.55,1669.55,1671.05,20001
22/08/2016,1010,1671.2,1671.9,1671,1671.7,36800
22/08/2016,1015,1671.95,1675,1671.95,1675,12000
22/08/2016,1020,1675,1675.95,1674.15,1675.35,14400
22/08/2016,1025,1674.65,1675.4,1674.65,1674.95,4800
22/08/2016,1030,1675,1675.3,1673.1,1673.55,12000
22/08/2016,1035,1672.95,1672.95,1671.45,1671.45,7600
22/08/2016,1040,1671.6,1672.2,1671.4,1672.2,8800
22/08/2016,1045,1672.85,1674.65,1672.85,1674.65,2800
22/08/2016,1050,1673.3,1673.3,1672.3,1672.3,800
22/08/2016,1055,1672.3,1675.9,1672.3,1674,7200
22/08/2016,1100,1674,1674.75,1673.55,1674,4400
22/08/2016,1105,1674,1674,1673.95,1673.95,1200
22/08/2016,1110,1673.2,1674.25,1673,1674.25,6400
22/08/2016,1115,1674,1674,1673.75,1673.75,2000
22/08/2016,1120,1673.45,1673.45,1671.55,1672.2,6800
22/08/2016,1125,1672.2,1672.8,1671.35,1672,6000
22/08/2016,1130,1672,1672,1667.95,1668,16001
22/08/2016,1135,1667,1667,1666,1667,8000
22/08/2016,1140,1667.2,1668.3,1666.45,1668.3,4000
22/08/2016,1145,1668.15,1668.15,1666.15,1666.85,2400
22/08/2016,1150,1667,1667.45,1666.1,1666.6,11600
22/08/2016,1155,1666.9,1667.4,1665.5,1666.6,5601
22/08/2016,1200,1666.85,1668.05,1666.2,1666.2,8000
22/08/2016,1205,1666.15,1666.15,1665.45,1665.45,800
22/08/2016,1210,1665.45,1667,1665.15,1665.15,8800
22/08/2016,1215,1665.15,1666.8,1665,1665.95,6000
22/08/2016,1220,1665.95,1666,1665.95,1666,2800
22/08/2016,1225,1666.35,1666.35,1665.9,1666,3200
22/08/2016,1230,1666.1,1667.25,1666.1,1667.25,2800
22/08/2016,1235,1667.15,1668.4,1667.05,1667.05,4800
22/08/2016,1240,1667.75,1667.75,1666.7,1666.7,3200
22/08/2016,1245,1667.25,1667.7,1666.75,1667.25,5600
22/08/2016,1250,1668.7,1671.1,1668.2,1671.1,11200
22/08/2016,1255,1670.25,1673,1670.2,1671.95,16400
22/08/2016,1300,1672.4,1672.4,1671.4,1671.7,2800
22/08/2016,1305,1671.5,1671.5,1669.6,1669.6,2400
22/08/2016,1310,1669.75,1670.6,1669,1670.5,6400
22/08/2016,1315,1670,1670.1,1669.4,1669.4,2800
22/08/2016,1320,1669.4,1669.4,1669,1669,2800
22/08/2016,1325,1669.8,1669.8,1668.95,1669.4,2000
22/08/2016,1330,1669.35,1670.05,1669.35,1669.5,72000
22/08/2016,1335,1669.8,1669.8,1669.1,1669.8,4000
22/08/2016,1340,1669.8,1670.25,1669,1670,6400
22/08/2016,1345,1670,1671,1670,1670.95,16400
22/08/2016,1350,1670.95,1672.7,1670.95,1671.9,5200
22/08/2016,1355,1671.9,1672.75,1671.9,1672.75,1600
22/08/2016,1400,1672.4,1672.4,1671.9,1672,2800
22/08/2016,1405,1672.7,1673,1672,1672.45,5600
22/08/2016,1410,1672.5,1672.5,1671.45,1671.5,6800
22/08/2016,1415,1671.5,1672.4,1671,1672.4,4800
22/08/2016,1420,1672.4,1672.4,1671.3,1672,6400
22/08/2016,1425,1672,1672.35,1671.7,1671.9,3200
22/08/2016,1430,1671.2,1671.2,1668.1,1668.1,18800
22/08/2016,1435,1668.1,1669.55,1668.1,1669.55,1200
22/08/2016,1440,1669.55,1670.95,1669.55,1670.5,6000
22/08/2016,1445,1670.85,1670.85,1668.75,1669.55,13200
22/08/2016,1450,1670.35,1671.65,1669.5,1669.65,11200
22/08/2016,1455,1670.65,1671,1667.65,1667.8,22000
22/08/2016,1500,1667.8,1670.4,1666.35,1667.45,22800
22/08/2016,1505,1667.7,1670.35,1667.15,1667.6,22800
22/08/2016,1510,1667.25,1667.75,1665.15,1665.15,18400
22/08/2016,1515,1665.15,1665.3,1661.6,1662.35,26800
22/08/2016,1520,1662.35,1664.1,1661.55,1663.65,13200
22/08/2016,1525,1664,1664,1661,1661,16800
22/08/2016,1530,1661.85,1664.4,1659.65,1660.75,25600
23/08/2016,0920,1657.05,1657.65,1651.95,1654.75,25601
23/08/2016,0925,1654.75,1662.75,1654.4,1662.75,28402
23/08/2016,0930,1663.55,1663.55,1658.3,1658.3,16800
23/08/2016,0935,1658.3,1658.7,1657.6,1658.7,24000
23/08/2016,0940,1658.7,1659.4,1658.2,1659.4,40800
23/08/2016,0945,1659,1659.3,1657.9,1658.65,8400
23/08/2016,0950,1658.85,1661.95,1658.85,1661.95,14400
23/08/2016,0955,1661.95,1665.5,1661.95,1664.35,12400
23/08/2016,1000,1664.8,1664.8,1662.65,1662.65,47200
23/08/2016,1005,1662.65,1663.7,1661.35,1662.5,6800
23/08/2016,1010,1662.7,1665.85,1662.7,1664.5,9600
23/08/2016,1015,1663.2,1665.75,1663.2,1665.75,6000
23/08/2016,1020,1665.6,1665.6,1664.9,1664.95,4400
23/08/2016,1025,1664.4,1665,1664,1665,2800
23/08/2016,1030,1665,1666.9,1665,1666.35,6000
23/08/2016,1035,1666.35,1666.35,1662,1662,3600
23/08/2016,1040,1661.55,1661.55,1657.05,1657.15,12000
23/08/2016,1045,1656.35,1657.2,1655.25,1656.95,9600
23/08/2016,1050,1657,1667.45,1657,1667,28400
23/08/2016,1055,1667.8,1681.65,1667.8,1675.75,75204
23/08/2016,1100,1676.75,1677.5,1674.85,1675.6,27200
23/08/2016,1105,1675.05,1681.8,1675.05,1680.7,25200
23/08/2016,1110,1680.75,1683.5,1679.05,1680.95,26400
23/08/2016,1115,1680.3,1680.5,1675.5,1675.5,13200
23/08/2016,1120,1676.35,1677,1672.8,1673.35,7600
23/08/2016,1125,1673.85,1675.05,1673.35,1673.65,12000
23/08/2016,1130,1673.65,1674.75,1673.65,1674.7,18400
23/08/2016,1135,1674.7,1675.95,1674.6,1675.3,5600
23/08/2016,1140,1676.2,1679,1676.2,1677.95,9200
23/08/2016,1145,1677.2,1678.1,1677.2,1677.4,2400
23/08/2016,1150,1677.8,1677.85,1675.1,1675.65,7200
23/08/2016,1155,1675.45,1676,1674.1,1674.1,9600
23/08/2016,1200,1674.1,1674.45,1673.45,1673.45,3600
23/08/2016,1205,1673.45,1674.35,1673.3,1673.5,4000
23/08/2016,1210,1673.95,1674.9,1673.95,1674,6400
23/08/2016,1215,1674,1674,1674,1674,1600
23/08/2016,1220,1674.15,1674.15,1673.7,1674,4000
23/08/2016,1225,1674,1674.45,1673.8,1673.8,4400
23/08/2016,1230,1673.8,1675.35,1673.8,1674.95,8400
23/08/2016,1235,1674.4,1674.75,1674,1674.75,2400
23/08/2016,1240,1674.25,1674.6,1673.7,1673.7,6800
23/08/2016,1245,1673,1673,1669.4,1671.5,17600
23/08/2016,1250,1672.5,1674.35,1670.15,1670.15,38400
23/08/2016,1255,1670.25,1670.95,1666,1666,30400
23/08/2016,1300,1666.55,1666.55,1661.35,1663.75,26000
23/08/2016,1305,1662.5,1666.4,1662.5,1666.4,5600
23/08/2016,1310,1665.2,1665.2,1664.05,1664.7,71200
23/08/2016,1315,1664.7,1666.95,1664.7,1666.4,7200
23/08/2016,1320,1666.75,1666.75,1665,1665,2800
23/08/2016,1325,1665,1665,1661.55,1661.55,9200
23/08/2016,1330,1662,1663.1,1662,1663.1,8000
23/08/2016,1335,1662.5,1667.35,1662.5,1667.35,13200
23/08/2016,1340,1666.2,1667,1665.6,1666.75,11600
23/08/2016,1345,1666.7,1666.7,1653.65,1653.65,34800
23/08/2016,1350,1655.05,1656.05,1631.55,1640.75,211207
23/08/2016,1355,1640.95,1642.9,1635,1638.5,107200
23/08/2016,1400,1638.5,1644.35,1637.8,1640.25,80400
23/08/2016,1405,1639,1641.25,1634,1636.2,46000
23/08/2016,1410,1636,1636.9,1631.95,1632.35,37200
23/08/2016,1415,1633.6,1654,1633.6,1646.1,103600
23/08/2016,1420,1646.5,1657.95,1645.2,1657,94400
23/08/2016,1425,1655.85,1657,1651,1652,27200
23/08/2016,1430,1651.4,1654.75,1650.75,1653.7,8800
23/08/2016,1435,1654.15,1659.9,1654.15,1657.9,22800
23/08/2016,1440,1659.25,1659.25,1656.5,1656.5,8400
23/08/2016,1445,1656,1656.05,1653.5,1653.5,7600
23/08/2016,1450,1653.5,1653.5,1649.75,1649.75,7600
23/08/2016,1455,1649.75,1653.25,1649.75,1653.25,5600
23/08/2016,1500,1652.65,1655,1652.4,1655,5200
23/08/2016,1505,1654,1656.95,1654,1654.3,8400
23/08/2016,1510,1655.95,1657,1655.3,1657,9600
23/08/2016,1515,1655.9,1657.45,1655.35,1655.95,9600
23/08/2016,1520,1657.3,1658.6,1656.1,1657.65,10800
23/08/2016,1525,1657.05,1659.4,1657.05,1659.25,13600
23/08/2016,1530,1659.15,1660.45,1656,1656,27200
24/08/2016,0920,1655.65,1655.75,1648.95,1650.9,16400
24/08/2016,0925,1651.45,1651.5,1646.65,1646.85,13600
24/08/2016,0930,1647.35,1648.2,1643.5,1646.5,16801
24/08/2016,0935,1647.25,1648.65,1646.5,1647.3,11600
24/08/2016,0940,1647.3,1654.15,1646.5,1652.5,40800
24/08/2016,0945,1652.1,1654,1651.9,1651.9,13200
24/08/2016,0950,1651.95,1652.3,1650.05,1650.05,8000
24/08/2016,0955,1650.5,1650.75,1647.95,1648,13200
24/08/2016,1000,1648.5,1648.5,1646.75,1646.75,14800
24/08/2016,1005,1646.75,1648.1,1646.75,1648.1,9200
24/08/2016,1010,1648.1,1649.9,1647.1,1648.85,9600
24/08/2016,1015,1648.55,1648.55,1646.25,1647.3,8400
24/08/2016,1020,1648.1,1653.5,1647.55,1653,9600
24/08/2016,1025,1654,1657.15,1653.55,1654.1,28400
24/08/2016,1030,1653.5,1653.8,1651.5,1652.6,10000
24/08/2016,1035,1652.6,1653.25,1651.25,1651.45,12800
24/08/2016,1040,1651.45,1654.4,1651.45,1654.4,6000
24/08/2016,1045,1655,1655,1652,1652.05,17600
24/08/2016,1050,1651.35,1652,1649,1650,20800
24/08/2016,1055,1650,1650.3,1646.2,1649.15,25600
24/08/2016,1100,1650.45,1650.5,1648.95,1648.95,8000
24/08/2016,1105,1648.95,1650.5,1648.65,1650.5,23600
24/08/2016,1110,1650.5,1651.35,1649.15,1649.15,8400
24/08/2016,1115,1649.55,1649.9,1649,1649,4000
24/08/2016,1120,1648.6,1650.9,1648.6,1650.7,7200
24/08/2016,1125,1650.15,1651.5,1650,1650.8,8000
24/08/2016,1130,1651.45,1652.4,1650.5,1650.5,8000
24/08/2016,1135,1649.8,1649.8,1649.5,1649.5,3200
24/08/2016,1140,1649.5,1649.5,1648.05,1648.2,26800
24/08/2016,1145,1649,1652.2,1648,1652.2,13600
24/08/2016,1150,1652.2,1652.5,1649.3,1651,8800
24/08/2016,1155,1652.35,1652.85,1651.25,1651.65,4800
24/08/2016,1200,1651,1651.7,1650.8,1651.05,8800
24/08/2016,1205,1651,1654,1650.85,1652.05,11600
24/08/2016,1210,1651.45,1653.65,1651.45,1653.5,14400
24/08/2016,1215,1653.9,1653.9,1649.35,1649.35,10400
24/08/2016,1220,1649.4,1649.4,1646.25,1646.25,15600
24/08/2016,1225,1647.95,1648.95,1645.25,1648.95,16000
24/08/2016,1230,1647.4,1648.4,1647.1,1647.7,7600
24/08/2016,1235,1649,1649,1647,1647.5,4000
24/08/2016,1240,1647.6,1647.6,1645.75,1645.75,4400
24/08/2016,1245,1645.75,1647.45,1645.75,1646.7,4800
24/08/2016,1250,1646.6,1647,1646,1646.5,8400
24/08/2016,1255,1647.35,1647.35,1646.35,1646.85,2800
24/08/2016,1300,1646.85,1649,1646.65,1647.35,12000
24/08/2016,1305,1648.8,1652,1648.8,1652,7600
24/08/2016,1310,1651.65,1653.9,1650.75,1650.75,5200
24/08/2016,1315,1652.4,1652.75,1648.55,1648.55,9600
24/08/2016,1320,1648.55,1648.55,1646.6,1647.65,8400
24/08/2016,1325,1648.05,1648.05,1646.1,1646.55,3200
24/08/2016,1330,1646.55,1647.3,1646.15,1646.2,4800
24/08/2016,1335,1649,1649,1647.85,1648.8,2000
24/08/2016,1340,1647.85,1649,1647.55,1647.55,3600
24/08/2016,1345,1648,1648,1648,1648,800
24/08/2016,1350,1648,1648,1646.4,1646.8,6400
24/08/2016,1355,1646.05,1646.6,1645.45,1646,3200
24/08/2016,1400,1646,1646.35,1643.4,1643.4,5600
24/08/2016,1405,1642.55,1646.5,1642.45,1646,11600
24/08/2016,1410,1646.5,1646.5,1643.65,1644.2,5600
24/08/2016,1415,1645.75,1646,1644.1,1644.9,6000
24/08/2016,1420,1649.05,1651.05,1648.3,1650.5,4000
24/08/2016,1425,1650.7,1650.7,1648.65,1649.5,5600
24/08/2016,1430,1650.1,1652.8,1650.1,1652,39200
24/08/2016,1435,1652,1653.75,1651.85,1653,10400
24/08/2016,1440,1653.35,1654.9,1652.45,1654,5600
24/08/2016,1445,1653.05,1653.95,1650,1650,5200
24/08/2016,1450,1650,1650.05,1648.75,1649.3,8000
24/08/2016,1455,1650.5,1651.4,1649.9,1651.4,2400
24/08/2016,1500,1650.7,1650.7,1650.25,1650.3,1200
24/08/2016,1505,1650,1650.25,1648.9,1649.6,6800
24/08/2016,1510,1649,1650.95,1648.75,1648.9,18000
24/08/2016,1515,1650.55,1650.55,1648.7,1648.75,6400
24/08/2016,1520,1649.25,1649.25,1647.15,1648,13600
24/08/2016,1525,1647.55,1650.35,1646.75,1649.4,20400
24/08/2016,1530,1649.4,1650.9,1649.25,1650.6,12800
25/08/2016,0920,1656.15,1656.8,1650.05,1656.8,24403
25/08/2016,0925,1657.05,1657.05,1653,1656.2,12000
25/08/2016,0930,1656.2,1660.95,1656.2,1660.75,29601
25/08/2016,0935,1660.8,1661.5,1659.75,1659.75,17600
25/08/2016,0940,1660,1663.5,1660,1663.5,13600
25/08/2016,0945,1664,1664.3,1662.9,1663,15601
25/08/2016,0950,1662.6,1663.75,1661.9,1663.75,20400
25/08/2016,0955,1663,1663,1661.9,1662.15,10800
25/08/2016,1000,1662.15,1662.6,1661.8,1662.1,5200
25/08/2016,1005,1662.1,1662.15,1661.1,1661.5,11600
25/08/2016,1010,1661.6,1661.9,1660.9,1660.9,6800
25/08/2016,1015,1661.2,1661.2,1659.55,1660.1,10000
25/08/2016,1020,1660.75,1661.55,1660.5,1661.55,4800
25/08/2016,1025,1661.6,1661.6,1657.45,1658.4,20400
25/08/2016,1030,1659.6,1661.95,1659.6,1660.15,10400
25/08/2016,1035,1660.2,1662.7,1660.2,1661.55,7600
25/08/2016,1040,1661.55,1664,1659.9,1661.5,34400
25/08/2016,1045,1661.95,1661.95,1660.35,1660.35,3200
25/08/2016,1050,1660.35,1661.45,1660.35,1661.45,5600
25/08/2016,1055,1661.45,1661.45,1661.45,1661.45,4400
25/08/2016,1100,1661.8,1663,1661.8,1663,8400
25/08/2016,1105,1663.95,1663.95,1662.2,1662.65,12000
25/08/2016,1110,1662.65,1662.65,1659.95,1659.95,8000
25/08/2016,1115,1659.95,1660,1659.8,1660,5600
25/08/2016,1120,1661,1663.1,1661,1662.15,6400
25/08/2016,1125,1662.5,1663.1,1662.2,1662.2,8800
25/08/2016,1130,1662.95,1663.05,1661.85,1663.05,5200
25/08/2016,1135,1662.65,1663.95,1662.15,1663.95,8400
25/08/2016,1140,1663.8,1663.8,1662.85,1663,10400
25/08/2016,1145,1663,1663.4,1661.55,1661.55,7200
25/08/2016,1150,1663,1663.3,1662.1,1662.6,11200
25/08/2016,1155,1663.5,1663.8,1662.1,1663,10000
25/08/2016,1200,1662.45,1663.2,1662.45,1663.2,2000
25/08/2016,1205,1662.2,1662.45,1662,1662,10000
25/08/2016,1210,1662,1662.2,1662,1662.2,3600
25/08/2016,1215,1662.05,1662.05,1661.8,1661.8,2400
25/08/2016,1220,1661.75,1663,1661.75,1663,2400
25/08/2016,1225,1663,1666.5,1663,1666,19603
25/08/2016,1230,1665.15,1666,1664.55,1665,9200
25/08/2016,1235,1664.5,1665.4,1664,1664,8800
25/08/2016,1240,1662.4,1662.4,1660.5,1660.5,4800
25/08/2016,1245,1660.1,1660.6,1659.35,1660.6,5200
25/08/2016,1250,1660.5,1661.95,1660.5,1660.5,4400
25/08/2016,1255,1660.5,1663.05,1660.5,1663,8000
25/08/2016,1300,1663,1663,1662.3,1662.8,4400
25/08/2016,1305,1662.2,1662.8,1659.25,1661.45,9600
25/08/2016,1310,1661.45,1661.45,1660.5,1660.5,3600
25/08/2016,1315,1660.1,1660.1,1657.5,1658,9200
25/08/2016,1320,1658.75,1660.4,1658,1659.95,4800
25/08/2016,1325,1659.9,1660.85,1658.6,1659.35,11600
25/08/2016,1330,1658.85,1658.95,1657.65,1658.8,5600
25/08/2016,1335,1659.2,1659.2,1657.6,1657.95,7600
25/08/2016,1340,1657.9,1657.9,1654.05,1655.5,26400
25/08/2016,1345,1655.25,1656.5,1655,1656.2,26400
25/08/2016,1350,1656.45,1658.2,1656.45,1657.95,7600
25/08/2016,1355,1657,1658.7,1657,1657.6,11200
25/08/2016,1400,1657.35,1657.35,1656.85,1656.85,3200
25/08/2016,1405,1656.85,1656.85,1654.95,1654.95,7600
25/08/2016,1410,1654.4,1654.7,1653.3,1654.35,4000
25/08/2016,1415,1654.35,1655.55,1654.35,1655.55,6800
25/08/2016,1420,1654,1654,1650.05,1650.55,4400
25/08/2016,1425,1648.35,1650.35,1645.15,1650.1,25601
25/08/2016,1430,1649.35,1652.15,1649.35,1651.5,15200
25/08/2016,1435,1649.05,1650.85,1647.9,1649.95,12800
25/08/2016,1440,1649.1,1653.4,1649.1,1653.4,6400
25/08/2016,1445,1652.4,1654.9,1650,1650.2,12400
25/08/2016,1450,1650.9,1651.55,1650.2,1650.2,3200
25/08/2016,1455,1650.5,1650.5,1648,1648,7200
25/08/2016,1500,1646.95,1649,1646.95,1648.5,12000
25/08/2016,1505,1649.25,1649.25,1644.05,1645.2,24801
25/08/2016,1510,1647,1647,1645.25,1645.25,10000
25/08/2016,1515,1645,1645.15,1643.75,1644.7,10800
25/08/2016,1520,1644.9,1645.5,1643.4,1644.5,14400
25/08/2016,1525,1643.7,1645.8,1643.6,1645.45,20400
25/08/2016,1530,1645.75,1645.75,1645,1645.5,11200
26/08/2016,0920,1660,1664.3,1658.4,1662,14003
26/08/2016,0925,1664,1669.65,1662.35,1668,16001
26/08/2016,0930,1666.35,1672,1666.35,1672,15201
26/08/2016,0935,1670.65,1672,1667.05,1668.4,8800
26/08/2016,0940,1668.9,1674,1668.9,1673.95,12801
26/08/2016,0945,1673.5,1673.7,1669.8,1669.8,11200
26/08/2016,0950,1668.8,1668.8,1665.4,1665.4,7200
26/08/2016,0955,1664.95,1666.5,1663,1666.5,7200
26/08/2016,1000,1666.5,1668,1666.1,1668,4400
26/08/2016,1005,1667.5,1668.8,1666.9,1666.95,5200
26/08/2016,1010,1667.65,1667.65,1664,1665.75,5600
26/08/2016,1015,1666,1666,1661.4,1663.2,13200
26/08/2016,1020,1664.25,1665.4,1662,1662.85,5200
26/08/2016,1025,1662.5,1664.2,1662.45,1663.7,5200
26/08/2016,1030,1665.3,1666.5,1663.1,1664.15,4400
26/08/2016,1035,1665.15,1665.15,1661.95,1663.45,4000
26/08/2016,1040,1661.9,1664.25,1661.9,1662.05,4000
26/08/2016,1045,1663.4,1664.9,1663.4,1663.9,2400
26/08/2016,1050,1662.35,1663.85,1662.35,1663.6,2800
26/08/2016,1055,1662.8,1665,1662.35,1664.35,8000
26/08/2016,1100,1664.85,1666,1664.45,1665.55,4400
26/08/2016,1105,1665.05,1665.05,1663,1663.9,3200
26/08/2016,1110,1663.55,1664.9,1663.55,1664.6,1600
26/08/2016,1115,1665.55,1665.55,1664.8,1665,1200
26/08/2016,1120,1666.95,1668.3,1665.95,1665.95,9200
26/08/2016,1125,1666.6,1668.65,1664,1664,12800
26/08/2016,1130,1664.3,1666,1662.85,1663.55,8000
26/08/2016,1135,1663.95,1665.55,1663.05,1663.6,4400
26/08/2016,1140,1664.05,1664.05,1662,1662,5200
26/08/2016,1145,1662.4,1662.4,1656.5,1659.55,14400
26/08/2016,1150,1659.6,1661.1,1659.6,1661.1,4400
26/08/2016,1155,1659.5,1660.25,1658.1,1658.1,4400
26/08/2016,1200,1658,1659.95,1657.6,1659.3,3200
26/08/2016,1205,1660,1664.2,1659.15,1662.1,3200
26/08/2016,1210,1659.95,1659.95,1657.75,1657.75,2800
26/08/2016,1215,1657.1,1660.6,1657.1,1660.6,2800
26/08/2016,1220,1661.85,1661.85,1661.1,1661.5,2000
26/08/2016,1225,1660.9,1665.45,1660.9,1663.25,15200
26/08/2016,1230,1664.2,1664.3,1661.85,1663,4000
26/08/2016,1235,1662.25,1662.25,1659.55,1660,2400
26/08/2016,1240,1660,1660,1659.7,1659.7,2000
26/08/2016,1245,1659.75,1660.1,1659.75,1659.9,3600
26/08/2016,1250,1658.85,1658.85,1657.5,1657.8,5200
26/08/2016,1255,1657.6,1659.3,1657.6,1658.6,2000
26/08/2016,1300,1659.3,1660.45,1659.3,1660.45,1200
26/08/2016,1305,1660.2,1661.1,1660.2,1661.1,1200
26/08/2016,1310,1661.65,1662.95,1661.65,1662.35,4400
26/08/2016,1315,1662.5,1663,1662.5,1662.5,1600
26/08/2016,1320,1661.95,1662.55,1661.85,1662.3,1600
26/08/2016,1325,1662.65,1663.5,1662.65,1663,2800
26/08/2016,1330,1663,1663.15,1662.35,1662.35,2000
26/08/2016,1335,1662.15,1663.2,1662.15,1663.2,2800
26/08/2016,1340,1663.65,1663.65,1661,1661,6400
26/08/2016,1345,1660,1660,1659,1659.45,2800
26/08/2016,1350,1660,1660,1658.05,1658.05,4000
26/08/2016,1355,1657.75,1657.75,1654.3,1654.5,12400
26/08/2016,1400,1654.25,1654.25,1645.65,1647.75,42002
26/08/2016,1405,1648.3,1648.3,1643,1646.2,22401
26/08/2016,1410,1646.5,1646.9,1643.1,1643.1,12400
26/08/2016,1415,1643.95,1647.2,1643.2,1647.2,12400
26/08/2016,1420,1646.8,1646.8,1643.9,1644.65,6800
26/08/2016,1425,1645,1647.85,1645,1647,13600
26/08/2016,1430,1646,1646.75,1641,1642.85,10800
26/08/2016,1435,1642.05,1642.3,1636,1638,28001
26/08/2016,1440,1638.4,1641.3,1638.25,1638.8,10400
26/08/2016,1445,1638.5,1640,1637.75,1639,4000
26/08/2016,1450,1639.3,1644.5,1639.3,1644.5,10000
26/08/2016,1455,1645.1,1652.55,1644.15,1649.05,24800
26/08/2016,1500,1649,1653.2,1649,1649.55,10800
26/08/2016,1505,1649.55,1649.85,1649,1649.85,6800
26/08/2016,1510,1650,1653.25,1649.05,1653.25,8400
26/08/2016,1515,1652.3,1654.05,1652.15,1652.5,7600
26/08/2016,1520,1652,1653.1,1651,1652.25,13200
26/08/2016,1525,1653,1654,1647.5,1649.6,18400
26/08/2016,1530,1650.9,1651,1648.05,1649.15,22800
29/08/2016,0920,1651.15,1651.15,1645.3,1646,10800
29/08/2016,0925,1645.9,1646,1640.65,1642.65,13600
29/08/2016,0930,1643.7,1648.4,1643.7,1648.4,6800
29/08/2016,0935,1647.75,1650.5,1643.5,1643.5,16000
29/08/2016,0940,1644.2,1644.95,1642.1,1643.25,8000
29/08/2016,0945,1643.05,1644.5,1642.25,1644,3600
29/08/2016,0950,1644,1644.05,1641.1,1641.5,10800
29/08/2016,0955,1640.55,1641.55,1637.45,1638.3,10000
29/08/2016,1000,1637.85,1638.15,1636.9,1636.9,3600
29/08/2016,1005,1637.55,1637.55,1635.05,1636.8,7200
29/08/2016,1010,1636.7,1636.95,1635.95,1636.7,6000
29/08/2016,1015,1636.95,1640,1636.75,1639.9,9600
29/08/2016,1020,1639.75,1643,1639.75,1643,7200
29/08/2016,1025,1643,1643,1641.9,1642,4800
29/08/2016,1030,1641.65,1641.65,1641.65,1641.65,400
29/08/2016,1035,1642.2,1642.2,1642.2,1642.2,400
29/08/2016,1040,1641.95,1641.95,1639.65,1639.65,3200
29/08/2016,1045,1640.6,1642,1640.6,1642,4000
29/08/2016,1050,1642,1642,1641.6,1641.6,800
29/08/2016,1055,1641.25,1642,1641,1641.75,5200
29/08/2016,1100,1641.45,1641.45,1639.05,1640.65,4400
29/08/2016,1105,1641.85,1641.85,1639.2,1639.4,5600
29/08/2016,1110,1641.2,1641.2,1638,1638.5,6800
29/08/2016,1115,1638.15,1638.15,1637,1637,6000
29/08/2016,1120,1637,1638,1636.85,1636.95,31200
29/08/2016,1125,1637,1637,1636.2,1636.95,14400
29/08/2016,1130,1636.9,1637,1636.9,1637,5600
29/08/2016,1135,1636.7,1639,1636.7,1638.95,6800
29/08/2016,1140,1638.4,1641.5,1638.4,1641.5,8800
29/08/2016,1145,1641.8,1642.5,1641.5,1642.5,4800
29/08/2016,1150,1642.5,1644.95,1642.5,1643.75,8000
29/08/2016,1155,1644.2,1644.2,1641.8,1641.8,3600
29/08/2016,1200,1643,1645,1643,1645,2800
29/08/2016,1205,1644.5,1644.75,1642.45,1642.8,4400
29/08/2016,1210,1642,1642.7,1642,1642.5,1200
29/08/2016,1215,1642.5,1642.5,1642.5,1642.5,1600
29/08/2016,1220,1641.3,1641.3,1640.3,1640.3,2800
29/08/2016,1225,1639.8,1639.8,1637.6,1639,8000
29/08/2016,1230,1639.8,1639.95,1639.8,1639.95,1600
29/08/2016,1235,1639.95,1639.95,1639.95,1639.95,400
29/08/2016,1240,1639.45,1643.05,1639.45,1642.25,2400
29/08/2016,1245,1641.5,1641.5,1641,1641,1200
29/08/2016,1250,1641.6,1642,1641.5,1641.5,1600
29/08/2016,1255,1641.95,1641.95,1641.95,1641.95,400
29/08/2016,1300,1641.5,1641.8,1641,1641,1200
29/08/2016,1305,1641.4,1641.4,1641.4,1641.4,400
29/08/2016,1310,1641.5,1641.5,1641.5,1641.5,2400
29/08/2016,1315,1640.45,1640.45,1640.15,1640.15,800
29/08/2016,1320,1640.2,1640.2,1638.95,1638.95,5600
29/08/2016,1325,1639,1639.95,1639,1639.2,5200
29/08/2016,1330,1639.9,1640.5,1639.9,1640.5,1600
29/08/2016,1335,1639.35,1640,1638.85,1639.5,8800
29/08/2016,1340,1640,1640.4,1640,1640.4,3600
29/08/2016,1345,1640,1641,1640,1641,4400
29/08/2016,1400,1640.35,1642,1640.35,1641.85,2400
29/08/2016,1405,1642,1646.85,1642,1643.5,13600
29/08/2016,1410,1643.6,1644.35,1642.35,1644.05,4000
29/08/2016,1415,1643.8,1645.5,1643.4,1645.5,6000
29/08/2016,1420,1644.5,1644.5,1642.65,1643.15,5200
29/08/2016,1425,1643.25,1644.55,1643.25,1644.2,6800
29/08/2016,1430,1643.5,1644.5,1642.85,1643.5,5200
29/08/2016,1435,1643.85,1645.95,1643.85,1645,6000
29/08/2016,1440,1644.55,1645.45,1644.55,1645.35,6000
29/08/2016,1445,1644.75,1645.4,1644,1645,5600
29/08/2016,1450,1645,1645.95,1645,1645.95,2400
29/08/2016,1455,1646.45,1648.1,1646.45,1648.1,6800
29/08/2016,1500,1647.75,1648,1645.6,1647.25,7600
29/08/2016,1505,1646.85,1646.9,1645.45,1646.65,4400
29/08/2016,1510,1645.25,1645.25,1645.1,1645.1,1200
29/08/2016,1515,1646.35,1646.35,1644.15,1644.15,7600
29/08/2016,1520,1644.95,1646.9,1644.5,1644.75,7200
29/08/2016,1525,1645,1645.8,1644.1,1645.5,10800
29/08/2016,1530,1645.7,1647.8,1644.85,1647.8,13200
30/08/2016,0920,1649.75,1661.2,1649.75,1657,26000
30/08/2016,0925,1657.35,1658.5,1655.9,1657.2,11200
30/08/2016,0930,1657.1,1658,1654.2,1656,11600
30/08/2016,0935,1657,1666.8,1656.55,1663.1,26800
30/08/2016,0940,1663.9,1665.7,1661.15,1663,17600
30/08/2016,0945,1663,1663,1660,1661.05,8400
30/08/2016,0950,1661.4,1662,1660.9,1662,3600
30/08/2016,0955,1662,1662.2,1661.35,1661.35,2000
30/08/2016,1000,1661.8,1663,1661.8,1662.75,3600
30/08/2016,1005,1663,1663,1662.7,1662.7,3200
30/08/2016,1010,1662.55,1662.55,1661.3,1662.5,4800
30/08/2016,1015,1662,1662.4,1661,1661.05,6000
30/08/2016,1020,1661.85,1662,1661.55,1661.55,2000
30/08/2016,1025,1661.1,1661.1,1660,1660.8,2400
30/08/2016,1030,1661.25,1661.25,1661.25,1661.25,400
30/08/2016,1035,1662.15,1662.15,1662.1,1662.1,1200
30/08/2016,1040,1662,1664.7,1662,1664,8800
30/08/2016,1045,1664,1664,1663.5,1663.85,1600
30/08/2016,1050,1662.95,1662.95,1661,1661,3200
30/08/2016,1055,1661.9,1661.9,1661.9,1661.9,400
30/08/2016,1100,1662.4,1662.75,1661.8,1661.8,2000
30/08/2016,1105,1661.4,1661.4,1660.65,1660.65,1200
30/08/2016,1110,1660.15,1660.15,1660.1,1660.1,800
30/08/2016,1115,1660.1,1660.1,1660,1660.05,1600
30/08/2016,1120,1659.9,1659.9,1659.3,1659.8,2400
30/08/2016,1125,1659.8,1660,1659.8,1660,800
30/08/2016,1130,1660.35,1660.7,1660.35,1660.7,2000
30/08/2016,1135,1661.4,1664,1661,1661.75,16400
30/08/2016,1140,1660.2,1662.9,1660.05,1660.05,19200
30/08/2016,1145,1660.65,1666,1660.1,1665.95,26000
30/08/2016,1150,1665.7,1665.7,1664,1664,6000
30/08/2016,1155,1664.45,1664.6,1662.65,1664.6,2400
30/08/2016,1200,1663.25,1664,1663.25,1664,2400
30/08/2016,1205,1663.8,1665.65,1663.8,1665.65,4400
30/08/2016,1210,1664.8,1668,1664.8,1666,13200
30/08/2016,1215,1666,1674.75,1666,1674.5,44004
30/08/2016,1220,1674.15,1682.9,1674.15,1680.1,62405
30/08/2016,1225,1680.1,1683,1679.9,1681.8,36800
30/08/2016,1230,1681,1681,1678.95,1679.4,9200
30/08/2016,1235,1678.65,1687.7,1678.5,1687.7,49601
30/08/2016,1240,1690,1692,1688,1688.25,50000
30/08/2016,1245,1688,1688.6,1686.6,1688.5,9200
30/08/2016,1250,1687.6,1691,1687.6,1689.5,14800
30/08/2016,1255,1689.35,1693.6,1689.35,1693.6,13600
30/08/2016,1300,1693.5,1694.5,1690,1690,12800
30/08/2016,1305,1689.65,1692.95,1689.05,1690,10400
30/08/2016,1310,1690.7,1692.75,1690.45,1692.75,4400
30/08/2016,1315,1692.8,1693.7,1692.05,1692.5,7600
30/08/2016,1320,1691.8,1691.8,1688.15,1688.15,9600
30/08/2016,1325,1688.15,1689.4,1687,1688,8800
30/08/2016,1330,1688.55,1688.55,1685.85,1686.6,12000
30/08/2016,1335,1687.15,1688.85,1687,1688.85,3200
30/08/2016,1340,1688.85,1693.95,1688.85,1693.1,16800
30/08/2016,1345,1694,1695.25,1691.4,1691.5,17201
30/08/2016,1350,1691.7,1692,1688.45,1688.95,11200
30/08/2016,1355,1690,1695.8,1690,1694.2,13600
30/08/2016,1400,1694,1694,1692.9,1693.35,3200
30/08/2016,1405,1693.45,1693.9,1690.25,1693.9,12400
30/08/2016,1410,1693.5,1695.85,1693.5,1694.95,9200
30/08/2016,1415,1694.85,1695.4,1694.25,1695,9600
30/08/2016,1420,1695.35,1695.7,1694.65,1695.5,4000
30/08/2016,1425,1695.95,1706.8,1695.75,1701.3,54003
30/08/2016,1430,1701,1701.7,1700,1700,16800
30/08/2016,1435,1700.35,1701,1698.05,1701,15600
30/08/2016,1440,1700.05,1703.85,1699.3,1703.85,13200
30/08/2016,1445,1702.9,1704,1701.55,1702.45,20000
30/08/2016,1450,1702.1,1702.5,1698.85,1700,28400
30/08/2016,1455,1700.45,1704.25,1699.95,1702.95,14000
30/08/2016,1500,1703.5,1705.05,1703.3,1705.05,18800
30/08/2016,1505,1705,1705.5,1700.3,1700.65,26000
30/08/2016,1510,1700,1701.25,1700,1701.05,16400
30/08/2016,1515,1700.5,1701,1697.95,1698.9,15600
30/08/2016,1520,1698.6,1701.9,1698.45,1700.85,25600
30/08/2016,1525,1700.9,1702.1,1699.55,1701.65,30800
30/08/2016,1530,1701.85,1707,1701.85,1707,36400
31/08/2016,0920,1699.95,1714.8,1699.95,1712.25,65602
31/08/2016,0925,1713.15,1713.75,1710,1713.5,38800
31/08/2016,0930,1712.9,1713.85,1710,1712,19600
31/08/2016,0935,1712,1713.25,1710,1710.05,17200
31/08/2016,0940,1710,1713.2,1708.5,1710.4,21600
31/08/2016,0945,1710,1720,1710,1720,35202
31/08/2016,0950,1719.1,1724,1715.55,1724,48800
31/08/2016,0955,1724,1729,1723.2,1729,41601
31/08/2016,1000,1729,1732.5,1728.8,1730,38401
31/08/2016,1005,1729.55,1729.8,1722,1723.15,20400
31/08/2016,1010,1724,1727,1724,1726.05,9600
31/08/2016,1015,1726.6,1729.8,1726.45,1728.95,16000
31/08/2016,1020,1729.95,1731.75,1729.95,1731,6400
31/08/2016,1025,1731,1731,1724,1724,18400
31/08/2016,1030,1724.3,1728.25,1721.1,1727.75,14800
31/08/2016,1035,1727.7,1727.7,1722.5,1722.5,7600
31/08/2016,1040,1722.75,1722.75,1719.45,1721,12400
31/08/2016,1045,1721.55,1724.3,1721.05,1722.25,10000
31/08/2016,1050,1722,1724.4,1721,1723.5,8000
31/08/2016,1055,1723.55,1726.4,1723.3,1726.4,8000
31/08/2016,1100,1726,1730,1726,1730,23200
31/08/2016,1105,1729.5,1730.95,1729,1729,9600
31/08/2016,1110,1729.5,1729.5,1726.95,1727.25,13200
31/08/2016,1115,1727.3,1728.65,1727.05,1727.05,4000
31/08/2016,1120,1727.05,1727.5,1725.9,1725.9,8000
31/08/2016,1125,1725.1,1725.4,1721.5,1721.5,12400
31/08/2016,1130,1721.55,1724.65,1721.55,1723.25,3200
31/08/2016,1135,1723.35,1724.4,1723,1724,4800
31/08/2016,1140,1723.75,1724.85,1723.6,1723.6,3600
31/08/2016,1145,1724,1724.65,1723.6,1724.3,3200
31/08/2016,1150,1725.5,1726.25,1724.35,1726,4400
31/08/2016,1155,1726,1726.45,1724.35,1726.3,6400
31/08/2016,1200,1726.45,1726.45,1724.65,1724.65,2000
31/08/2016,1205,1724.1,1725.3,1724.1,1724.35,4000
31/08/2016,1210,1725.85,1727.5,1725.15,1727,18400
31/08/2016,1215,1727,1729.5,1726.25,1727.35,21600
31/08/2016,1220,1726.25,1728,1726,1728,11200
31/08/2016,1225,1727.9,1728.3,1725.9,1725.9,4000
31/08/2016,1230,1725.9,1726.45,1724.5,1724.5,4400
31/08/2016,1235,1725.15,1725.15,1724,1724,3200
31/08/2016,1240,1723.95,1725.5,1723.95,1724.55,10000
31/08/2016,1245,1724.1,1725.65,1724.05,1724.05,2400
31/08/2016,1250,1724.05,1724.65,1723.4,1724.15,5600
31/08/2016,1255,1724.75,1725,1724.75,1725,1600
31/08/2016,1300,1725.5,1726.15,1724.85,1724.85,2400
31/08/2016,1305,1724.6,1726.35,1724.45,1724.8,4000
31/08/2016,1310,1725.9,1725.9,1724.8,1724.85,2000
31/08/2016,1315,1725.55,1725.7,1724.35,1725.45,2800
31/08/2016,1320,1725.6,1726,1723.75,1723.75,2800
31/08/2016,1325,1723.6,1725.55,1723.35,1725.55,8000
31/08/2016,1330,1725.95,1726.1,1724.7,1725.2,4400
31/08/2016,1335,1725.05,1725.5,1724.9,1725.5,1200
31/08/2016,1340,1725,1725,1720,1720,6000
31/08/2016,1345,1720.85,1723.2,1720.55,1723.2,4000
31/08/2016,1350,1724.2,1724.2,1722.4,1722.45,4400
31/08/2016,1355,1722.65,1723.95,1722.55,1722.8,8800
31/08/2016,1400,1723,1724.6,1722.25,1724.6,4400
31/08/2016,1405,1724,1724,1723.2,1724,3200
31/08/2016,1410,1724,1724,1723,1723,3200
31/08/2016,1415,1722.65,1723.3,1722.25,1722.25,3600
31/08/2016,1420,1722.75,1723,1721.3,1722,6000
31/08/2016,1425,1722,1722,1720.5,1720.5,6000
31/08/2016,1430,1721.05,1722.4,1720.9,1721.9,5200
31/08/2016,1435,1721.6,1723.75,1721.6,1723.2,4800
31/08/2016,1440,1722.9,1723.5,1722.05,1723.5,2400
31/08/2016,1445,1723,1723,1721.6,1722.95,6000
31/08/2016,1450,1722.95,1723.7,1722.1,1722.15,6800
31/08/2016,1455,1721.5,1721.5,1717.05,1718.75,19200
31/08/2016,1500,1718.3,1720.8,1718.2,1719.6,9200
31/08/2016,1505,1719,1719,1717.1,1718,10000
31/08/2016,1510,1717.95,1720.45,1717.2,1719,18000
31/08/2016,1515,1719.35,1720.7,1718.35,1720,17600
31/08/2016,1520,1720,1725,1718,1725,32400
31/08/2016,1525,1724.7,1725.85,1722.85,1724,44000
31/08/2016,1530,1724.5,1726,1723.1,1726,39200
01/09/2016,0920,1688.1,1692.75,1679.7,1686.4,153206
01/09/2016,0925,1686.1,1694.4,1685.6,1693.75,77201
01/09/2016,0930,1694.85,1700.55,1691.05,1692.5,91202
01/09/2016,0935,1692.4,1693.3,1688,1689.25,47200
01/09/2016,0940,1688.8,1695,1688.8,1694.05,25200
01/09/2016,0945,1694,1694.6,1685,1685.55,34000
01/09/2016,0950,1685.3,1688.3,1685.3,1687.25,15200
01/09/2016,0955,1687,1690.5,1687,1688.95,13600
01/09/2016,1000,1689.95,1694.85,1689.95,1693.25,20400
01/09/2016,1005,1693,1694,1691,1693,10800
01/09/2016,1010,1693.5,1694.9,1691.75,1694,16400
01/09/2016,1015,1693.2,1696.8,1693,1696.6,18400
01/09/2016,1020,1697,1703.4,1696,1699.5,70001
01/09/2016,1025,1699.9,1699.9,1694.5,1694.5,8400
01/09/2016,1030,1694.3,1694.45,1691.1,1694,17200
01/09/2016,1035,1694.95,1698,1694.95,1695.15,9600
01/09/2016,1040,1695.1,1698.2,1695.1,1697.15,10000
01/09/2016,1045,1697.15,1698.05,1695.75,1695.75,5200
01/09/2016,1050,1696.5,1696.5,1695.25,1695.3,4800
01/09/2016,1055,1695,1695,1694,1694.35,4800
01/09/2016,1100,1693.8,1696.1,1693.1,1696.1,4400
01/09/2016,1105,1696,1697,1693.7,1695.65,9200
01/09/2016,1110,1696.65,1703,1696.65,1700,33600
01/09/2016,1115,1699.25,1700,1698.4,1700,5600
01/09/2016,1120,1699.55,1700.1,1698.1,1698.1,4400
01/09/2016,1125,1697.6,1698.85,1697,1698.85,4400
01/09/2016,1130,1699,1699,1696.2,1696.2,4800
01/09/2016,1135,1695.75,1697,1694,1697,10800
01/09/2016,1140,1696.95,1697.85,1696.3,1696.9,3200
01/09/2016,1145,1697.35,1698.8,1697.35,1698.25,3200
01/09/2016,1150,1698.95,1698.95,1697.9,1697.9,1600
01/09/2016,1155,1698.25,1699.75,1698,1699,4000
01/09/2016,1200,1699,1699,1698,1698,2400
01/09/2016,1205,1697.95,1699.8,1696.95,1699.8,6000
01/09/2016,1210,1699,1701.45,1699,1700.1,8400
01/09/2016,1215,1699.95,1701.5,1699,1699.3,11200
01/09/2016,1220,1700.5,1702.85,1700.5,1702.85,8800
01/09/2016,1225,1701.7,1701.7,1700,1700.05,11200
01/09/2016,1230,1699,1699.15,1696,1696.5,8400
01/09/2016,1235,1696,1706,1696,1702.9,44401
01/09/2016,1240,1704.5,1704.5,1700,1702,14800
01/09/2016,1245,1702,1703.05,1701.45,1702.25,11600
01/09/2016,1250,1701.7,1705.8,1701.7,1705.8,13600
01/09/2016,1255,1705,1706,1702.35,1705,14000
01/09/2016,1300,1704.8,1711.5,1704.5,1707.8,54001
01/09/2016,1305,1707.85,1707.85,1705.3,1705.8,7200
01/09/2016,1310,1705.45,1705.75,1701.05,1704.5,10000
01/09/2016,1315,1705,1707.5,1704,1705,4800
01/09/2016,1320,1705,1705,1703.95,1704.1,7600
01/09/2016,1325,1704.1,1704.1,1703.15,1703.15,2400
01/09/2016,1330,1703.6,1704,1703.35,1704,2000
01/09/2016,1335,1704,1704.2,1704,1704.2,2400
01/09/2016,1340,1705,1708,1704,1708,14800
01/09/2016,1345,1708,1708.5,1706,1708.5,5600
01/09/2016,1350,1708.55,1709.35,1707.2,1707.4,7200
01/09/2016,1355,1708.2,1709.5,1703,1705.25,13200
01/09/2016,1400,1705,1705,1703.85,1704.3,5200
01/09/2016,1405,1704.3,1705,1703,1703,4400
01/09/2016,1410,1702.75,1704.5,1700.2,1704.5,13200
01/09/2016,1415,1703.55,1704.5,1702.25,1704,5200
01/09/2016,1420,1703.35,1704.5,1702.5,1702.75,6800
01/09/2016,1425,1702,1703,1700.5,1701.25,10400
01/09/2016,1430,1702.2,1703.7,1702,1703,3200
01/09/2016,1435,1703.6,1703.6,1702,1702.25,4800
01/09/2016,1440,1702.15,1702.15,1701,1701.95,6000
01/09/2016,1445,1702,1702.5,1699.75,1700.05,16400
01/09/2016,1450,1700,1700,1693,1693,32400
01/09/2016,1455,1693,1695,1691.85,1693.25,26400
01/09/2016,1500,1693.4,1693.65,1691.2,1692,15200
01/09/2016,1505,1692.6,1693.45,1691,1693.45,12800
01/09/2016,1510,1693.5,1695.9,1692.85,1694.5,12000
01/09/2016,1515,1695,1696.05,1694.6,1695.15,15200
01/09/2016,1520,1695.1,1704,1695.1,1704,51200
01/09/2016,1525,1704,1707.5,1702,1702.8,46400
01/09/2016,1530,1702.8,1702.8,1700.1,1702,39200
02/09/2016,0920,1697.75,1703.45,1697.75,1701,23201
02/09/2016,0925,1701.3,1705,1699,1705,28800
02/09/2016,0930,1705,1705,1701.05,1701.05,14400
02/09/2016,0935,1703,1703.95,1700.8,1703.5,8400
02/09/2016,0940,1704,1705.5,1703,1705.5,11200
02/09/2016,0945,1703.95,1705,1695,1695,18400
02/09/2016,0950,1695,1695.5,1692.45,1693.95,16400
02/09/2016,0955,1692.9,1692.9,1691,1691.3,15200
02/09/2016,1000,1692.45,1695,1692.45,1694.6,8000
02/09/2016,1005,1695.6,1696.25,1695.6,1696,2400
02/09/2016,1010,1693.9,1694,1693,1694,5600
02/09/2016,1015,1694.2,1694.3,1693,1693.8,4000
02/09/2016,1020,1694.3,1694.3,1693.35,1693.35,3200
02/09/2016,1025,1693,1693.35,1690.3,1693.35,10000
02/09/2016,1030,1693.7,1693.7,1692.9,1692.9,3600
02/09/2016,1035,1693.8,1693.8,1690.3,1691.15,8400
02/09/2016,1040,1690.95,1690.95,1687.5,1688.45,10800
02/09/2016,1045,1688.15,1688.65,1687.7,1687.7,4400
02/09/2016,1050,1687.5,1689.25,1687.3,1688.5,10800
02/09/2016,1055,1688.1,1688.1,1686.25,1687.75,6400
02/09/2016,1100,1687.6,1688.4,1687.35,1687.35,16800
02/09/2016,1105,1687.75,1688,1687.4,1687.4,5600
02/09/2016,1110,1687.3,1687.3,1683.9,1683.9,7200
02/09/2016,1115,1683.7,1685.9,1683.5,1685.9,5200
02/09/2016,1120,1685.2,1685.95,1684.8,1685.1,6400
02/09/2016,1125,1685,1685.2,1683.85,1683.85,4400
02/09/2016,1130,1684.8,1685.2,1684.5,1684.5,1600
02/09/2016,1135,1685,1688,1685,1687.5,15600
02/09/2016,1140,1687.85,1687.9,1685.95,1686.45,8400
02/09/2016,1145,1686,1687.75,1686,1687.75,4000
02/09/2016,1150,1687,1687,1686.1,1686.85,14000
02/09/2016,1155,1686.2,1686.95,1682.1,1682.5,12401
02/09/2016,1200,1682.25,1685.2,1682.15,1684.85,5200
02/09/2016,1205,1683.15,1684.35,1683,1684.35,4400
02/09/2016,1210,1684.4,1684.4,1682.8,1683.65,1600
02/09/2016,1215,1682.7,1682.9,1682,1682.1,6400
02/09/2016,1220,1682.7,1682.7,1676.5,1677.95,20801
02/09/2016,1225,1678,1681.4,1678,1680.5,9600
02/09/2016,1230,1680.7,1682.3,1680.7,1682.3,2000
02/09/2016,1235,1681.05,1681.95,1680.85,1680.85,4800
02/09/2016,1240,1680.9,1682.95,1680.9,1682,3600
02/09/2016,1245,1681.2,1683.55,1681.2,1683,10000
02/09/2016,1250,1682.5,1682.5,1679.85,1680.95,2800
02/09/2016,1255,1680,1680,1678.35,1678.35,6000
02/09/2016,1300,1677.55,1680,1677.05,1679.95,8800
02/09/2016,1305,1679.55,1679.95,1679,1679.5,4000
02/09/2016,1310,1679.95,1680.6,1679,1679,2800
02/09/2016,1315,1679.25,1679.25,1678.05,1678.05,1600
02/09/2016,1320,1679,1680,1679,1679.95,9600
02/09/2016,1325,1679.95,1679.95,1679.95,1679.95,1200
02/09/2016,1330,1679.95,1679.95,1679.65,1679.95,3600
02/09/2016,1335,1679.95,1679.95,1678.45,1679.95,5600
02/09/2016,1340,1680.85,1680.85,1679.4,1680.5,5200
02/09/2016,1345,1680.5,1680.5,1680.5,1680.5,6000
02/09/2016,1350,1680.5,1680.5,1680.5,1680.5,400
02/09/2016,1355,1679.95,1679.95,1677.35,1677.35,4000
02/09/2016,1400,1677,1678.55,1677,1677.25,2400
02/09/2016,1405,1679.25,1679.95,1679,1679.95,3200
02/09/2016,1410,1679.95,1679.95,1679,1679.9,8000
02/09/2016,1415,1679.95,1680,1675.1,1676.55,21602
02/09/2016,1420,1677,1677.75,1676.1,1677.75,5200
02/09/2016,1425,1677.8,1681,1677.7,1680,11200
02/09/2016,1430,1680.15,1681.05,1680.05,1681.05,5200
02/09/2016,1435,1681.7,1683,1681.1,1683,12000
02/09/2016,1440,1682.3,1682.85,1680.95,1681.75,8000
02/09/2016,1445,1681.95,1681.95,1680,1680.4,5600
02/09/2016,1450,1680.95,1682.3,1680.3,1681.5,5600
02/09/2016,1455,1681.75,1682.45,1681.25,1682,4800
02/09/2016,1500,1681.5,1681.95,1681,1681.4,4400
02/09/2016,1505,1681.8,1681.8,1679.7,1679.7,8800
02/09/2016,1510,1680,1682.3,1679.25,1682.25,10800
02/09/2016,1515,1682.5,1682.5,1678.5,1681,26800
02/09/2016,1520,1681,1681.95,1680.15,1681.45,17200
02/09/2016,1525,1680.6,1681.85,1679.5,1680.5,31600
02/09/2016,1530,1680.2,1680.25,1677,1677.25,22400
06/09/2016,0920,1686,1690.95,1683.05,1687.05,17200
06/09/2016,0925,1687.5,1693.15,1686,1691.95,15600
06/09/2016,0930,1692,1693.9,1690,1691,18800
06/09/2016,0935,1691.9,1692.05,1690,1692.05,6400
06/09/2016,0940,1691.9,1692,1689.45,1689.8,5600
06/09/2016,0945,1689.65,1690.5,1689.45,1689.95,2800
06/09/2016,0950,1690.2,1691.35,1688.25,1689.75,14000
06/09/2016,0955,1689.65,1689.65,1685,1685,10800
06/09/2016,1000,1685.95,1687.8,1683.25,1687.8,10400
06/09/2016,1005,1688,1697.8,1688,1695,26800
06/09/2016,1010,1696.15,1697.75,1694,1694,15200
06/09/2016,1015,1694.25,1694.8,1691.4,1691.4,18000
06/09/2016,1020,1691.2,1691.35,1688.95,1690,20800
06/09/2016,1025,1689.05,1690.1,1683.2,1688.3,23600
06/09/2016,1030,1689.85,1691.25,1688.25,1691,9200
06/09/2016,1035,1693.2,1695,1692.35,1694.2,11600
06/09/2016,1040,1693.95,1695.5,1692,1692.65,6000
06/09/2016,1045,1692.95,1693,1691.9,1692.9,2800
06/09/2016,1050,1691.9,1692.9,1691.5,1692.9,2000
06/09/2016,1055,1692.1,1692.1,1690.7,1691.15,2800
06/09/2016,1100,1691.5,1693.5,1691.5,1693,4400
06/09/2016,1105,1695,1697.2,1695,1696.5,12400
06/09/2016,1110,1696,1697.05,1696,1696.75,3600
06/09/2016,1115,1696.05,1696.7,1695.6,1696.25,5200
06/09/2016,1120,1696,1697,1695.5,1697,3200
06/09/2016,1125,1697.8,1705.1,1697.8,1701.5,52803
06/09/2016,1130,1701.2,1702.8,1699.95,1702.8,8400
06/09/2016,1135,1702.9,1708,1702.9,1706.85,28001
06/09/2016,1140,1706,1706.95,1705,1706.95,11600
06/09/2016,1145,1706.1,1707,1697.65,1697.65,18800
06/09/2016,1150,1697.95,1704.25,1697.3,1703.8,12400
06/09/2016,1155,1703.95,1704.05,1702.35,1703,4400
06/09/2016,1200,1703.15,1706,1703.15,1703.85,4800
06/09/2016,1205,1704.8,1704.8,1702,1702.95,4000
06/09/2016,1210,1703,1703.25,1702,1702,3600
06/09/2016,1215,1702.6,1706.2,1702.1,1706,3200
06/09/2016,1220,1706.4,1707.25,1705.3,1706,8400
06/09/2016,1225,1705.45,1705.6,1701.05,1705.6,9200
06/09/2016,1230,1705.1,1705.7,1704.8,1705.7,3600
06/09/2016,1235,1705.5,1705.5,1704.25,1705,3600
06/09/2016,1240,1705.55,1706,1703.15,1704.1,9200
06/09/2016,1245,1705,1706.5,1704.5,1705.3,4800
06/09/2016,1250,1705.65,1705.85,1703.35,1705,5200
06/09/2016,1255,1704.35,1710.35,1703.85,1710.35,14800
06/09/2016,1300,1710.95,1710.95,1708,1709.85,14800
06/09/2016,1305,1709.05,1713.4,1709.05,1711.1,22801
06/09/2016,1310,1712,1712,1708.35,1709,5600
06/09/2016,1315,1708.95,1711.3,1708.4,1710,7200
06/09/2016,1320,1709.3,1710.2,1709.3,1709.4,2800
06/09/2016,1325,1709.65,1709.65,1706.3,1707,8000
06/09/2016,1330,1706.85,1706.85,1702.05,1703.05,6800
06/09/2016,1335,1704.25,1704.4,1702.85,1703.85,5600
06/09/2016,1340,1703.5,1704.55,1700.1,1700.3,9200
06/09/2016,1345,1701,1701,1700,1700.1,5600
06/09/2016,1350,1700,1703.05,1699.9,1701.7,8800
06/09/2016,1355,1700.6,1704,1700.6,1704,4800
06/09/2016,1400,1702.3,1703.4,1701.55,1703.3,3200
06/09/2016,1405,1703.05,1703.25,1702.15,1702.6,3600
06/09/2016,1410,1701.55,1701.55,1700,1701.1,4000
06/09/2016,1415,1701.85,1702.65,1700.75,1702.65,5200
06/09/2016,1420,1702,1702,1700,1700,5200
06/09/2016,1425,1698.9,1699,1696.9,1697.4,16000
06/09/2016,1430,1697.45,1700.55,1697.45,1698.2,6800
06/09/2016,1435,1697.65,1701.55,1697,1701.55,10400
06/09/2016,1440,1702.65,1706.75,1699,1702.25,14000
06/09/2016,1445,1702.85,1705.1,1702,1705,9600
06/09/2016,1450,1705,1705.1,1704.05,1704.9,8000
06/09/2016,1455,1705.1,1706,1704,1704,8000
06/09/2016,1500,1704.05,1706,1704,1705.95,6400
06/09/2016,1505,1705.5,1709.85,1704.65,1707.2,16800
06/09/2016,1510,1707.75,1708.5,1700.8,1700.8,31600
06/09/2016,1515,1700.95,1701,1698.5,1699.7,20000
06/09/2016,1520,1699.4,1703.4,1699.1,1700.7,14000
06/09/2016,1525,1700.7,1704.25,1700.25,1704,19600
06/09/2016,1530,1704.15,1705,1702,1702,17600
07/09/2016,0920,1706.75,1709,1698.35,1699.05,17202
07/09/2016,0925,1700.05,1703,1698.95,1701,15200
07/09/2016,0930,1701,1701,1695.05,1695.05,6400
07/09/2016,0935,1694.75,1694.75,1688.2,1691,22402
07/09/2016,0940,1693,1694.9,1691,1693.45,11600
07/09/2016,0945,1694,1697.5,1694,1696.15,10400
07/09/2016,0950,1696,1700,1695.5,1700,6400
07/09/2016,0955,1700,1700.95,1698.3,1700,8800
07/09/2016,1000,1700,1700,1696.1,1696.1,3200
07/09/2016,1005,1695.6,1700,1695.15,1698,8800
07/09/2016,1010,1698.9,1701.5,1698.45,1698.45,6400
07/09/2016,1015,1698.55,1698.55,1696.5,1696.7,3200
07/09/2016,1020,1696.75,1696.75,1692.5,1694.85,12000
07/09/2016,1025,1695.25,1695.25,1694.25,1695,2800
07/09/2016,1030,1696.05,1697.2,1695.5,1695.85,4800
07/09/2016,1035,1695.6,1695.6,1695,1695,1200
07/09/2016,1040,1696.95,1696.95,1695.3,1695.3,3200
07/09/2016,1045,1695.35,1697,1695.35,1697,2000
07/09/2016,1050,1696.6,1697.95,1696.5,1697.95,3200
07/09/2016,1055,1697.6,1697.6,1694.5,1694.5,2800
07/09/2016,1100,1693.75,1695.75,1692,1695.25,4400
07/09/2016,1105,1695.25,1696.95,1695.25,1696.95,1600
07/09/2016,1110,1698.35,1698.4,1695.5,1695.5,2400
07/09/2016,1115,1696,1696,1696,1696,400
07/09/2016,1120,1695.8,1695.8,1695,1695,2400
07/09/2016,1125,1694.55,1694.55,1693,1693,2400
07/09/2016,1130,1694.55,1694.6,1694.55,1694.6,1600
07/09/2016,1135,1694.85,1695,1694.85,1695,800
07/09/2016,1140,1694.15,1695.6,1691.2,1691.2,21600
07/09/2016,1145,1692.25,1694.65,1690.55,1693.95,20000
07/09/2016,1150,1692.6,1695.5,1692.3,1692.75,7600
07/09/2016,1155,1692.25,1692.25,1691.9,1692,2000
07/09/2016,1200,1692.4,1694.75,1692.4,1694.75,2000
07/09/2016,1205,1694.5,1701,1694.5,1700.3,14400
07/09/2016,1210,1701.5,1703.45,1700.55,1701.4,9200
07/09/2016,1215,1702,1702.5,1700.5,1702.5,2000
07/09/2016,1220,1701.7,1703,1700.4,1701,6000
07/09/2016,1225,1700.55,1702.1,1700.25,1700.25,4800
07/09/2016,1230,1702.2,1703.85,1700.55,1702.55,82800
07/09/2016,1235,1703.6,1704.8,1702.35,1703.7,68800
07/09/2016,1240,1703.95,1706,1703.1,1705.8,18400
07/09/2016,1245,1704.1,1704.25,1702,1703,6400
07/09/2016,1250,1702.65,1704,1701.1,1703.55,25600
07/09/2016,1255,1704.65,1706,1703,1703.4,8800
07/09/2016,1300,1707,1712.85,1706.85,1708.45,32801
07/09/2016,1305,1708.95,1711.15,1707.3,1710.1,10400
07/09/2016,1310,1708.65,1709.6,1708.15,1709.6,7200
07/09/2016,1315,1709.65,1709.65,1706.25,1707.75,24800
07/09/2016,1320,1709.05,1711.9,1707.8,1708,32000
07/09/2016,1330,1708,1709.4,1706.8,1707.55,5200
07/09/2016,1335,1707.05,1710,1707.05,1709.9,4800
07/09/2016,1340,1709.35,1709.35,1708.8,1708.9,1600
07/09/2016,1345,1708.2,1708.3,1707.35,1708.3,3600
07/09/2016,1350,1708.35,1708.85,1706.55,1707.2,10800
07/09/2016,1355,1708.2,1708.25,1706.4,1707.35,8000
07/09/2016,1400,1707.85,1707.95,1705.35,1706,14800
07/09/2016,1405,1705.5,1709.5,1704.8,1708.85,16000
07/09/2016,1410,1709.75,1710.75,1708.5,1708.5,12400
07/09/2016,1415,1708.6,1709.2,1706.6,1708,16800
07/09/2016,1420,1708.05,1708.9,1707.95,1708.6,3600
07/09/2016,1425,1709.25,1709.25,1708.5,1708.8,2000
07/09/2016,1430,1707.85,1708.5,1707.35,1708,2800
07/09/2016,1435,1706.55,1708.5,1706.55,1707.5,1600
07/09/2016,1440,1707.95,1708,1706.3,1706.3,5600
07/09/2016,1445,1705.7,1706.4,1701.5,1702.05,11200
07/09/2016,1450,1704.45,1704.45,1701.05,1702.25,8000
07/09/2016,1455,1700.8,1700.8,1700,1700.8,4400
07/09/2016,1500,1701.6,1702.75,1698.1,1698.1,8400
07/09/2016,1505,1699.7,1701.95,1699.7,1700.4,6400
07/09/2016,1510,1699.05,1700.7,1699,1700,6800
07/09/2016,1515,1699.05,1701,1698,1701,6000
07/09/2016,1520,1701,1701,1698.65,1698.7,10000
07/09/2016,1525,1699.3,1700.5,1698.45,1699.65,16400
07/09/2016,1530,1699.55,1700.05,1697,1698,17600
08/09/2016,0920,1700.1,1705,1697.6,1700.9,12400
08/09/2016,0925,1701.6,1702.1,1696.05,1697.5,24000
08/09/2016,0930,1696,1698.5,1692.85,1697.55,36400
08/09/2016,0935,1695.85,1708,1693.5,1706.3,24400
08/09/2016,0940,1705.9,1711.9,1705.15,1711.9,14400
08/09/2016,0945,1713,1719,1710,1718.05,56401
08/09/2016,0950,1719,1722,1713.6,1718,42001
08/09/2016,0955,1718,1718.95,1717.15,1717.8,10000
08/09/2016,1000,1717.2,1721,1717.1,1720.6,26800
08/09/2016,1005,1721,1721.5,1717.2,1717.2,13600
08/09/2016,1010,1718.75,1719,1715.1,1715.1,7200
08/09/2016,1015,1715.1,1717.55,1715,1716.55,5600
08/09/2016,1020,1717,1719,1715.05,1717,10400
08/09/2016,1025,1715.95,1716.55,1710.1,1712.95,12400
08/09/2016,1030,1713.05,1715,1713,1714.7,6800
08/09/2016,1035,1714.05,1715.2,1712.5,1713.55,8000
08/09/2016,1040,1713.05,1714.1,1713,1714.1,5600
08/09/2016,1045,1713.1,1715,1712.85,1714.95,3600
08/09/2016,1050,1714,1714,1712.65,1712.65,3600
08/09/2016,1055,1714.15,1714.15,1710,1710,7600
08/09/2016,1100,1711,1711.85,1707.5,1708.9,11200
08/09/2016,1105,1709,1711,1708.3,1708.3,9600
08/09/2016,1110,1708.3,1709.5,1708.3,1708.95,3200
08/09/2016,1115,1708,1708,1704.4,1706,17600
08/09/2016,1120,1706,1707,1704,1707,32800
08/09/2016,1125,1707.2,1707.5,1704.8,1706.75,58400
08/09/2016,1130,1706.8,1707.65,1705.6,1706.6,18800
08/09/2016,1135,1706.75,1708.7,1705.55,1708,8400
08/09/2016,1140,1708.65,1709.65,1707.75,1709.25,8000
08/09/2016,1145,1709.3,1709.3,1705.65,1706,5600
08/09/2016,1150,1706.25,1707.45,1705.6,1707.45,4400
08/09/2016,1155,1707.3,1707.35,1707,1707.35,2800
08/09/2016,1200,1707.3,1707.3,1705.35,1707.15,4000
08/09/2016,1205,1707,1708.6,1705.4,1705.4,19200
08/09/2016,1210,1705.35,1706.05,1705.35,1706.05,800
08/09/2016,1215,1706,1707.1,1706,1707.1,1600
08/09/2016,1220,1706.2,1706.2,1705.15,1705.8,5200
08/09/2016,1225,1704.65,1705.1,1700.2,1702.35,12800
08/09/2016,1230,1701.6,1703,1701.6,1703,4400
08/09/2016,1235,1702.7,1703.2,1701,1703.2,3600
08/09/2016,1240,1703.45,1706.3,1702,1704,8400
08/09/2016,1245,1704.9,1704.9,1703.75,1704.8,5600
08/09/2016,1250,1705,1705.15,1703.05,1703.85,8000
08/09/2016,1255,1703.85,1707,1703.65,1707,7600
08/09/2016,1300,1706.2,1710,1706.2,1707,18000
08/09/2016,1305,1708.05,1709.5,1707.55,1708.05,3200
08/09/2016,1310,1709.75,1709.85,1707.8,1707.8,3600
08/09/2016,1315,1706.8,1706.8,1706.05,1706.05,1600
08/09/2016,1320,1706,1706.2,1705.1,1705.55,3600
08/09/2016,1325,1705.55,1707,1705.55,1707,3600
08/09/2016,1330,1706.6,1706.6,1705.1,1705.1,2800
08/09/2016,1335,1705.55,1706.45,1705.35,1706.45,2800
08/09/2016,1340,1705.5,1706.25,1705.5,1706.25,1200
08/09/2016,1345,1707.15,1708.4,1706.4,1706.65,20000
08/09/2016,1350,1707.8,1708.9,1707.5,1708,7600
08/09/2016,1355,1708,1708.5,1707.15,1708.5,2400
08/09/2016,1400,1707.05,1707.1,1706.05,1706.05,1600
08/09/2016,1405,1706.1,1706.1,1706.1,1706.1,800
08/09/2016,1410,1705.1,1706.8,1705,1706.8,2800
08/09/2016,1415,1706,1706,1704.8,1704.8,1200
08/09/2016,1420,1705.1,1705.1,1698.5,1700.65,35600
08/09/2016,1425,1701.5,1702.65,1699.4,1701.5,24400
08/09/2016,1430,1702,1702.9,1701,1701,4000
08/09/2016,1435,1701.15,1704.5,1700.25,1704.5,3600
08/09/2016,1440,1703.6,1705,1703.4,1703.4,2800
08/09/2016,1445,1703.95,1704.95,1703.45,1704.05,2400
08/09/2016,1450,1704.65,1705.25,1704.2,1705.25,4000
08/09/2016,1455,1704,1706.4,1703,1704.05,14800
08/09/2016,1500,1704,1704,1700.65,1700.65,4000
08/09/2016,1505,1701.3,1705.95,1701.3,1705,5200
08/09/2016,1510,1704,1705,1703.4,1704.4,7200
08/09/2016,1515,1704.25,1704.95,1702.8,1702.8,5200
08/09/2016,1520,1705,1705,1701.75,1703.5,8800
08/09/2016,1525,1703,1703.05,1698.6,1698.6,17600
08/09/2016,1530,1699.75,1701.5,1699,1699.7,18400
09/09/2016,0920,1698.8,1698.8,1693.35,1696.95,16401
09/09/2016,0925,1694.7,1694.7,1680.7,1685.95,39602
09/09/2016,0930,1686.8,1687,1685.55,1685.55,15600
09/09/2016,0935,1686.55,1688,1682.1,1684.45,35600
09/09/2016,0940,1683.3,1685.2,1681.9,1682.4,25200
09/09/2016,0945,1682,1682.05,1677.1,1678,25600
09/09/2016,0950,1678,1681.9,1678,1681.1,18000
09/09/2016,0955,1681.45,1682.95,1680,1680,12400
09/09/2016,1000,1679.35,1680.75,1677.6,1678,22400
09/09/2016,1005,1677.6,1679.35,1677.5,1677.5,10000
09/09/2016,1010,1678.15,1678.7,1669.25,1670,42803
09/09/2016,1015,1670.05,1672,1668.05,1669.5,32400
09/09/2016,1020,1668.5,1670.5,1660.75,1664.7,47600
09/09/2016,1025,1666.35,1667.25,1663.55,1664.65,21600
09/09/2016,1030,1662.25,1665,1661.8,1662.9,12400
09/09/2016,1035,1662.1,1669.45,1661.7,1668.6,21600
09/09/2016,1040,1669.5,1673.95,1666.5,1668,27200
09/09/2016,1045,1668.05,1669.2,1666.4,1668.9,4800
09/09/2016,1050,1667.75,1672.35,1667.75,1672.35,10800
09/09/2016,1055,1669,1669.5,1666.95,1668.15,4800
09/09/2016,1100,1668.8,1669.45,1664,1664,7600
09/09/2016,1105,1663.55,1666.5,1663.5,1666.5,4800
09/09/2016,1110,1665.25,1666.7,1664.55,1665,10400
09/09/2016,1115,1665,1668.35,1664.5,1666.75,13200
09/09/2016,1120,1667.15,1669,1665.6,1667.6,9600
09/09/2016,1125,1667.1,1668.85,1663,1663,11600
09/09/2016,1130,1664.25,1665.25,1663.5,1665.25,18000
09/09/2016,1135,1665.3,1665.6,1663.8,1664,5200
09/09/2016,1140,1663.7,1665.7,1663,1664.35,10000
09/09/2016,1145,1664.35,1664.35,1662,1663.3,5600
09/09/2016,1150,1664.95,1665.2,1664.7,1665,10800
09/09/2016,1155,1664.95,1665,1662.9,1664.65,6000
09/09/2016,1200,1664.25,1664.95,1663.75,1664.95,4400
09/09/2016,1205,1664.25,1664.95,1663.95,1664,2000
09/09/2016,1210,1663.6,1664,1661.8,1661.8,6400
09/09/2016,1215,1662.95,1662.95,1661.1,1661.1,3600
09/09/2016,1220,1661.1,1663.95,1661.1,1663.3,7200
09/09/2016,1225,1663.35,1664.8,1662.7,1664.05,3200
09/09/2016,1230,1663.5,1663.75,1661.55,1662.5,3600
09/09/2016,1235,1662.1,1662.95,1661.35,1661.35,3600
09/09/2016,1240,1661.1,1662.2,1661.1,1661.65,3600
09/09/2016,1245,1662.75,1666.6,1662.75,1666.6,14400
09/09/2016,1250,1666.65,1667.4,1666.6,1667.4,5200
09/09/2016,1255,1667.5,1668,1667,1667.15,6800
09/09/2016,1300,1668.25,1668.4,1667.05,1667.05,4400
09/09/2016,1305,1668.3,1671.8,1666.9,1670.8,16800
09/09/2016,1310,1670.9,1672.55,1670.1,1671.7,14000
09/09/2016,1315,1671.25,1672,1668.5,1671,13200
09/09/2016,1320,1670.5,1672.55,1669.4,1671,13200
09/09/2016,1325,1671,1671,1669.1,1669.3,7600
09/09/2016,1330,1670.5,1670.55,1668.15,1668.35,7600
09/09/2016,1335,1668.5,1670.3,1668.4,1668.7,6800
09/09/2016,1340,1669,1670.5,1666.95,1668.35,23600
09/09/2016,1345,1668.3,1670.35,1668.3,1669.3,6400
09/09/2016,1350,1670,1671,1667.75,1667.75,14000
09/09/2016,1355,1668.2,1670.4,1663.35,1663.35,14000
09/09/2016,1400,1664.25,1665,1660.5,1663.8,18400
09/09/2016,1405,1664,1664.25,1662.55,1663.85,7600
09/09/2016,1410,1664.65,1666.5,1663.15,1665.05,22400
09/09/2016,1415,1666.55,1666.55,1663.3,1664.3,15200
09/09/2016,1420,1665.1,1666,1663.5,1664.1,8000
09/09/2016,1425,1665,1665,1662.35,1663.65,14400
09/09/2016,1430,1663.6,1663.6,1661.1,1661.7,10800
09/09/2016,1435,1662.45,1662.5,1656.5,1657,29600
09/09/2016,1440,1656.55,1659.15,1656.55,1659.15,19200
09/09/2016,1445,1659.15,1660.4,1655.2,1655.7,20801
09/09/2016,1450,1655.6,1658.1,1654.65,1656.85,22800
09/09/2016,1455,1655.75,1656.85,1652.85,1655.85,24001
09/09/2016,1500,1655.65,1657.65,1655.65,1656.05,9200
09/09/2016,1505,1656.85,1659,1654.8,1656.05,11200
09/09/2016,1510,1656,1657,1654.25,1655.45,20400
09/09/2016,1515,1655.05,1656.5,1655,1655.5,23200
09/09/2016,1520,1656,1657,1655.05,1655.05,21200
09/09/2016,1525,1654.5,1660.7,1653.85,1660.7,36000
09/09/2016,1530,1660.05,1661,1659,1660.8,26800
12/09/2016,0920,1639.9,1639.9,1600.1,1618,46800
12/09/2016,0925,1618,1620,1615.05,1617.05,24400
12/09/2016,0930,1618,1620.05,1616.55,1620,16400
12/09/2016,0935,1620.75,1620.75,1614,1614,9600
12/09/2016,0940,1614.5,1618,1614.05,1618,12800
12/09/2016,0945,1619,1624.85,1619,1623.1,21200
12/09/2016,0950,1623,1623.5,1620.6,1622.8,7200
12/09/2016,0955,1624.45,1624.95,1622.1,1622.1,4000
12/09/2016,1000,1622,1622,1617,1617.05,8000
12/09/2016,1005,1617,1617,1615.55,1616.5,5600
12/09/2016,1010,1616.15,1620,1616.15,1619.45,12000
12/09/2016,1015,1618,1618,1616,1616,3200
12/09/2016,1020,1616.9,1619.85,1616.9,1619.85,11600
12/09/2016,1025,1619.85,1619.95,1615.5,1617.3,23200
12/09/2016,1030,1616.75,1617.9,1616.75,1616.75,4800
12/09/2016,1035,1617.45,1617.6,1614.5,1614.75,7200
12/09/2016,1040,1609.95,1610,1608.8,1609.95,26000
12/09/2016,1045,1609.5,1610,1609,1609.05,8800
12/09/2016,1050,1609.5,1609.95,1606.1,1608,17200
12/09/2016,1055,1608.2,1610,1608,1610,5200
12/09/2016,1100,1610,1610,1607.65,1608.55,5200
12/09/2016,1105,1608.55,1609.3,1608.4,1609.3,3600
12/09/2016,1110,1609.85,1609.85,1608,1608,5200
12/09/2016,1115,1608.9,1609.4,1608.05,1609.4,2800
12/09/2016,1120,1609.1,1609.35,1608.55,1608.55,1600
12/09/2016,1125,1607.5,1608.6,1607.5,1608.6,800
12/09/2016,1130,1609,1609,1609,1609,2000
12/09/2016,1135,1609.45,1613.7,1609.45,1613,6800
12/09/2016,1140,1613.25,1614.9,1613,1614.25,4400
12/09/2016,1145,1613.85,1614,1612.55,1613.5,5600
12/09/2016,1150,1613.5,1614,1612.85,1614,1600
12/09/2016,1155,1612.5,1614,1612,1614,2800
12/09/2016,1200,1612.4,1613.2,1612.4,1613.05,2000
12/09/2016,1205,1612.4,1613.1,1612.4,1613.1,2400
12/09/2016,1210,1613.2,1613.2,1613.2,1613.2,400
12/09/2016,1215,1613.5,1614,1613.5,1614,800
12/09/2016,1220,1614.4,1616,1614.4,1615.65,6800
12/09/2016,1225,1615,1615.9,1614,1614.5,6800
12/09/2016,1230,1614.4,1614.4,1611,1611,3600
12/09/2016,1235,1611.7,1611.95,1611.1,1611.35,2400
12/09/2016,1240,1611.45,1611.45,1610.3,1611.3,2800
12/09/2016,1245,1610.5,1610.5,1608.75,1609,6000
12/09/2016,1250,1608.1,1608.1,1607,1607.35,3200
12/09/2016,1255,1606.85,1607.4,1603.75,1607.4,8400
12/09/2016,1300,1607.6,1610.25,1607,1609.9,7200
12/09/2016,1305,1609.9,1610,1607,1607.5,8800
12/09/2016,1310,1607.1,1611.45,1607.1,1608.05,17200
12/09/2016,1315,1609.1,1609.5,1608.5,1609.5,3200
12/09/2016,1320,1608.7,1608.7,1606.4,1607.3,4800
12/09/2016,1325,1607.1,1607.55,1607,1607,1600
12/09/2016,1330,1607.5,1608.5,1607.1,1607.9,4400
12/09/2016,1335,1608,1608,1602.5,1604.05,19200
12/09/2016,1340,1603,1604,1597.45,1598.35,35202
12/09/2016,1345,1599.65,1599.65,1587.5,1589.8,71202
12/09/2016,1350,1589.45,1592.3,1589,1591.45,25600
12/09/2016,1355,1592,1592,1588.05,1588.05,8800
12/09/2016,1400,1589.25,1591.2,1589.05,1589.9,14400
12/09/2016,1405,1589.5,1589.85,1587.65,1588.95,11200
12/09/2016,1410,1589,1589.8,1588.05,1589.8,10400
12/09/2016,1415,1589.3,1592.75,1589.05,1590,11600
12/09/2016,1420,1589.1,1592.85,1588.95,1591.5,16000
12/09/2016,1425,1589.75,1590.7,1581.95,1582.05,24001
12/09/2016,1430,1582.05,1582.7,1582,1582.7,10000
12/09/2016,1435,1582,1582,1575.55,1576,14000
12/09/2016,1440,1575.95,1580.3,1575.95,1579.4,10400
12/09/2016,1445,1579.4,1585.7,1579.4,1584.9,19200
12/09/2016,1450,1583.9,1583.9,1580.15,1582,5200
12/09/2016,1455,1582.7,1584.9,1582.7,1584.9,2800
12/09/2016,1500,1585,1592.5,1585,1589.5,18400
12/09/2016,1505,1589.95,1590,1587.05,1587.05,11600
12/09/2016,1510,1587.9,1588,1583,1585,12800
12/09/2016,1515,1585,1585,1582.9,1584.2,10800
12/09/2016,1520,1583.9,1586,1583.65,1585.9,15600
12/09/2016,1525,1585.05,1585.5,1583,1584.55,23200
12/09/2016,1530,1585,1585.2,1578.55,1580.8,34800
14/09/2016,0920,1584.65,1595,1584.65,1593.05,34001
14/09/2016,0925,1594,1594,1586.3,1591.5,22400
14/09/2016,0930,1589.65,1593.9,1589.65,1591.95,20800
14/09/2016,0935,1592,1598,1592,1596.05,27200
14/09/2016,0940,1595.8,1599.7,1595.8,1599.35,16000
14/09/2016,0945,1599.1,1599.1,1592.05,1595.45,16000
14/09/2016,0950,1595.1,1595.1,1591.95,1591.95,7600
14/09/2016,0955,1591.4,1593,1591.4,1591.4,12400
14/09/2016,1000,1592.45,1593,1592.05,1593,3600
14/09/2016,1005,1594.9,1596.1,1594,1594.6,5200
14/09/2016,1010,1595.4,1595.4,1591.4,1591.4,11600
14/09/2016,1015,1591.1,1591.5,1590,1590.65,11600
14/09/2016,1020,1591,1592.6,1591,1591,13200
14/09/2016,1025,1591.5,1592.25,1591,1592.25,4800
14/09/2016,1030,1592.6,1592.95,1589.5,1589.8,6400
14/09/2016,1035,1589.85,1592.5,1588.2,1589.7,9600
14/09/2016,1040,1591.6,1593,1591.3,1593,6400
14/09/2016,1045,1592.85,1597.6,1592.75,1595.85,8400
14/09/2016,1050,1596.6,1597,1594,1594,6400
14/09/2016,1055,1593.75,1593.75,1591.1,1591.25,4400
14/09/2016,1100,1591.75,1592.95,1590.75,1592.05,3600
14/09/2016,1105,1592,1596,1592,1595.5,10400
14/09/2016,1110,1595.65,1599.3,1595.65,1596,26000
14/09/2016,1115,1596.25,1596.4,1595.1,1595.2,6400
14/09/2016,1120,1596.4,1596.4,1591.2,1592.5,13600
14/09/2016,1125,1592.95,1593.25,1592.25,1593.25,2400
14/09/2016,1130,1593,1595.7,1592.1,1595.7,3600
14/09/2016,1135,1595.7,1597.75,1594,1594.05,10800
14/09/2016,1140,1592.7,1595.05,1592.7,1593,10800
14/09/2016,1145,1594.25,1597.95,1594,1594.7,43200
14/09/2016,1150,1594.5,1597,1594.15,1595.55,53600
14/09/2016,1155,1595.85,1596.95,1595.85,1596.65,8400
14/09/2016,1200,1596.45,1607.95,1596.4,1605.05,40801
14/09/2016,1205,1605.35,1606.5,1604,1606,18400
14/09/2016,1210,1606.25,1609.8,1605.7,1606.15,11600
14/09/2016,1215,1606.1,1606.85,1605.2,1606.3,6400
14/09/2016,1220,1607.25,1609.4,1606,1607.15,9600
14/09/2016,1225,1608,1612.5,1608,1611.5,19200
14/09/2016,1230,1612.3,1614.9,1612.3,1613.45,23600
14/09/2016,1235,1613.5,1618,1613.5,1616.5,16400
14/09/2016,1240,1617,1617,1615.8,1616.15,4800
14/09/2016,1245,1616.75,1617.2,1611.4,1611.45,10800
14/09/2016,1250,1611,1611.8,1610.7,1611.35,5200
14/09/2016,1255,1612.35,1613.95,1611,1613,10000
14/09/2016,1300,1612.4,1615,1612,1615,7200
14/09/2016,1305,1614.85,1614.85,1613.15,1614,3600
14/09/2016,1310,1613,1614.05,1611.1,1612.1,6000
14/09/2016,1315,1613.4,1614,1613,1613,1600
14/09/2016,1320,1613.3,1613.3,1612.95,1612.95,1600
14/09/2016,1325,1613.4,1614.75,1613.4,1614.75,1600
14/09/2016,1330,1614.05,1615.4,1613.4,1615,4800
14/09/2016,1335,1614.9,1614.9,1613.9,1613.9,800
14/09/2016,1340,1614.65,1616,1614.65,1614.9,5600
14/09/2016,1345,1615,1621.5,1615,1620.05,22402
14/09/2016,1350,1620.95,1625,1620,1621.05,30801
14/09/2016,1355,1621.1,1621.1,1615.85,1619.85,20800
14/09/2016,1400,1620.05,1622.85,1619.8,1620.15,9200
14/09/2016,1405,1620,1620.1,1617.3,1618.6,7600
14/09/2016,1410,1619.65,1622,1619.65,1620.95,7200
14/09/2016,1415,1621,1621.15,1618.8,1618.8,8400
14/09/2016,1420,1618.05,1620.55,1618.05,1620.55,8000
14/09/2016,1425,1619.75,1620.2,1615.65,1618,7200
14/09/2016,1430,1616.5,1622.95,1616.5,1622.9,8000
14/09/2016,1435,1622.05,1622.05,1613.85,1615,11200
14/09/2016,1440,1615,1617.1,1613.55,1614.3,12800
14/09/2016,1445,1614.65,1620,1613.55,1619.5,9200
14/09/2016,1450,1619.95,1621.5,1619.95,1620.9,5600
14/09/2016,1455,1619.55,1622,1619.55,1619.55,10400
14/09/2016,1500,1619.85,1622.15,1619.85,1621.35,10000
14/09/2016,1505,1621.7,1621.7,1616,1618.9,7600
14/09/2016,1510,1618.9,1624.45,1617.95,1621,13200
14/09/2016,1515,1621,1624,1621,1622.75,13200
14/09/2016,1520,1622.8,1623.35,1620,1620.35,11600
14/09/2016,1525,1620.65,1620.65,1618.75,1619.15,13200
14/09/2016,1530,1620,1625,1619.55,1625,18400
15/09/2016,0920,1622,1624.35,1612.2,1615,29601
15/09/2016,0925,1614.95,1619.7,1613.3,1614.2,24000
15/09/2016,0930,1614.5,1616.85,1608.2,1610,30000
15/09/2016,0935,1610.55,1611.25,1606.1,1608,26801
15/09/2016,0940,1608,1611.95,1607,1611.1,24800
15/09/2016,0945,1609.9,1612.65,1609.9,1612.65,8000
15/09/2016,0950,1611.85,1619.85,1611.7,1615.65,43600
15/09/2016,0955,1615.7,1616,1613.55,1613.55,9200
15/09/2016,1000,1613.2,1613.2,1607.95,1608.05,15600
15/09/2016,1005,1608,1609.85,1604.35,1607.25,25201
15/09/2016,1010,1607,1607.75,1603.05,1607.75,9200
15/09/2016,1015,1605.1,1605.1,1603.2,1603.2,9600
15/09/2016,1020,1603.5,1603.5,1601.5,1602.75,9600
15/09/2016,1025,1602.45,1606.05,1602.45,1606,7600
15/09/2016,1030,1605.9,1606.9,1605.9,1606.05,2400
15/09/2016,1035,1605.65,1606.5,1604.55,1604.55,2400
15/09/2016,1040,1605,1607,1605,1605.1,8000
15/09/2016,1045,1605.2,1605.2,1603,1605,18400
15/09/2016,1050,1605.4,1605.75,1603,1605.35,9600
15/09/2016,1055,1604.5,1605.4,1603.05,1603.05,5200
15/09/2016,1100,1602,1602.15,1598.3,1599.05,19602
15/09/2016,1105,1599,1599.25,1597.5,1598.95,19600
15/09/2016,1110,1598.55,1599.7,1598,1598.55,11600
15/09/2016,1115,1598.55,1599.6,1597.25,1597.45,10000
15/09/2016,1120,1597.25,1597.25,1595.25,1596.5,17200
15/09/2016,1125,1597.7,1597.7,1596.05,1596.05,2000
15/09/2016,1130,1596.8,1597.9,1596.8,1597.9,2000
15/09/2016,1135,1598,1604.35,1598,1603.75,10800
15/09/2016,1140,1603.4,1604,1603.2,1604,3200
15/09/2016,1145,1603.25,1604.9,1603.25,1603.6,3600
15/09/2016,1150,1604.25,1605.95,1604.25,1605,4800
15/09/2016,1155,1604.5,1605.55,1604.5,1604.6,2400
15/09/2016,1205,1606,1606.3,1605.5,1605.75,2800
15/09/2016,1210,1606,1607.9,1605.6,1607,4400
15/09/2016,1215,1605.25,1605.35,1604.45,1605.35,3600
15/09/2016,1220,1605.45,1606.2,1604,1604,17600
15/09/2016,1225,1605.4,1605.4,1602.2,1604.75,7600
15/09/2016,1230,1605.55,1605.9,1605.55,1605.7,1200
15/09/2016,1235,1605.95,1605.95,1601.7,1602.25,14800
15/09/2016,1240,1603,1605.05,1603,1604,16000
15/09/2016,1245,1603.95,1606.25,1603.95,1606.25,2000
15/09/2016,1250,1606.25,1606.25,1605.45,1605.45,1600
15/09/2016,1255,1605,1606.15,1605,1605,1600
15/09/2016,1300,1606.3,1608.9,1606.3,1606.35,13600
15/09/2016,1305,1607.85,1608.5,1607.05,1608,6800
15/09/2016,1310,1607.8,1607.8,1606.5,1606.5,1600
15/09/2016,1315,1606.4,1609.8,1606.4,1609.5,16000
15/09/2016,1320,1608.3,1608.85,1606.5,1608.85,7200
15/09/2016,1325,1608.5,1609.15,1608.05,1608.55,1600
15/09/2016,1330,1606.1,1606.8,1605.5,1606.45,4000
15/09/2016,1335,1605,1607.4,1605,1607.4,3200
15/09/2016,1340,1607.75,1608,1607.5,1608,4000
15/09/2016,1345,1609.65,1609.85,1608.8,1608.8,3600
15/09/2016,1350,1607.45,1607.85,1606.6,1607.5,3200
15/09/2016,1355,1606.9,1607.1,1605.35,1606.5,6400
15/09/2016,1400,1605.65,1605.65,1602.95,1603.55,14800
15/09/2016,1405,1605,1606,1603.05,1604.5,13600
15/09/2016,1410,1604.5,1605,1603.8,1604,3200
15/09/2016,1415,1605.45,1606.65,1604.9,1606.05,4400
15/09/2016,1420,1606,1606,1602.8,1602.8,7200
15/09/2016,1425,1603.2,1603.8,1602.5,1602.5,2800
15/09/2016,1430,1603.2,1608,1603.2,1608,14400
15/09/2016,1435,1608.75,1610.55,1608.75,1609,12800
15/09/2016,1440,1609.5,1609.5,1608.5,1609.5,2800
15/09/2016,1445,1608.4,1610,1608.4,1610,2800
15/09/2016,1450,1610.85,1610.85,1610.05,1610.75,2800
15/09/2016,1455,1610.1,1611.5,1609.5,1611.5,6800
15/09/2016,1500,1610.1,1610.9,1607.95,1609.9,5600
15/09/2016,1505,1609,1614,1609,1613.15,14400
15/09/2016,1510,1613.2,1613.2,1611.75,1613,3200
15/09/2016,1515,1610.85,1611.25,1608.85,1611,8800
15/09/2016,1520,1610,1612.9,1609.25,1612.3,15200
15/09/2016,1525,1612,1614.05,1611.6,1614.05,15200
15/09/2016,1530,1614,1621.95,1613.45,1621.95,36800
16/09/2016,0920,1623.7,1633.45,1623.7,1630.65,19200
16/09/2016,0925,1631,1637.2,1628,1637.1,40801
16/09/2016,0930,1635.3,1637,1631,1631.45,16800
16/09/2016,0935,1632.25,1638,1630.1,1637.45,18001
16/09/2016,0940,1637.95,1638.8,1633.75,1635.3,9600
16/09/2016,0945,1635.35,1638.7,1635.35,1638.7,8800
16/09/2016,0950,1639,1640.65,1638.05,1639.7,19601
16/09/2016,0955,1639.5,1644.1,1639.35,1642.9,25201
16/09/2016,1000,1643,1643.05,1638.9,1640.1,16800
16/09/2016,1005,1640,1642.7,1640,1640.75,8000
16/09/2016,1010,1640.2,1642,1640.2,1641.55,3600
16/09/2016,1015,1641.65,1642,1641.65,1641.95,2800
16/09/2016,1020,1642,1642,1640.9,1640.9,2000
16/09/2016,1025,1641.55,1642,1641.15,1641.3,4000
16/09/2016,1030,1640.25,1640.95,1640,1640.75,2800
16/09/2016,1035,1639.55,1639.55,1635.65,1637.15,8000
16/09/2016,1040,1636.3,1636.8,1635.15,1636.6,6000
16/09/2016,1045,1636.75,1637,1635.6,1636.95,5600
16/09/2016,1050,1636,1636.2,1635.3,1635.3,2800
16/09/2016,1055,1635.55,1635.55,1634,1634.4,6400
16/09/2016,1100,1632.45,1636.7,1632.45,1636.7,7600
16/09/2016,1105,1636.45,1636.45,1630.95,1632.05,18400
16/09/2016,1110,1632.5,1634.5,1632.5,1633.65,6000
16/09/2016,1115,1634,1635.9,1632.65,1633,6800
16/09/2016,1120,1632.75,1634.4,1632.75,1634.4,3200
16/09/2016,1125,1633.95,1633.95,1629.8,1630.2,12400
16/09/2016,1130,1630.45,1631.6,1629.9,1631.6,5200
16/09/2016,1135,1631.65,1634.75,1631.65,1633.1,7600
16/09/2016,1140,1633,1635,1632,1635,10800
16/09/2016,1145,1635.9,1636.75,1635.6,1636,7600
16/09/2016,1150,1636,1636,1635,1635.5,5600
16/09/2016,1155,1634.55,1635.3,1634,1635.3,4400
16/09/2016,1200,1634.35,1634.35,1634,1634,1200
16/09/2016,1205,1634.95,1639,1634.95,1637.55,7600
16/09/2016,1210,1638.45,1643.7,1638,1642.1,14400
16/09/2016,1215,1642,1642.5,1641,1641,12400
16/09/2016,1220,1642,1642,1636,1636,4400
16/09/2016,1225,1636.1,1636.75,1636.1,1636.6,1200
16/09/2016,1230,1636.9,1637.05,1636.9,1637.05,800
16/09/2016,1235,1637,1639.5,1636.55,1637.05,30800
16/09/2016,1240,1636.6,1638.15,1634,1634.35,7200
16/09/2016,1245,1634.2,1635.55,1634.05,1635.05,2000
16/09/2016,1250,1635.05,1636,1633.7,1636,3600
16/09/2016,1255,1636.45,1636.6,1636.45,1636.6,800
16/09/2016,1300,1637.8,1637.8,1637,1637,2000
16/09/2016,1310,1635.35,1636,1631.75,1631.75,10000
16/09/2016,1315,1634.4,1637,1631.45,1634.5,19600
16/09/2016,1320,1635.6,1637.1,1630.85,1630.85,12000
16/09/2016,1325,1631.1,1634.5,1631.1,1633.6,8800
16/09/2016,1330,1633,1633,1631.55,1632.9,1600
16/09/2016,1335,1632.3,1633,1630.15,1631.35,20400
16/09/2016,1340,1630.4,1631.95,1628.2,1628.35,17600
16/09/2016,1345,1626.5,1633.65,1626.5,1630.05,10800
16/09/2016,1350,1630.05,1630.8,1621.1,1622.3,22801
16/09/2016,1355,1623.7,1626.9,1622.1,1622.6,12000
16/09/2016,1400,1621.95,1625.45,1620,1624.5,18801
16/09/2016,1405,1624,1624,1616.1,1617.35,14000
16/09/2016,1410,1616.05,1618,1615.5,1618,9200
16/09/2016,1415,1617.85,1622.45,1616.05,1621.15,8800
16/09/2016,1420,1621.15,1621.15,1612.85,1618.45,23201
16/09/2016,1425,1618.5,1619.85,1614.1,1616.2,9600
16/09/2016,1430,1618,1620.15,1614.3,1620.15,7200
16/09/2016,1435,1619.9,1621.35,1619.55,1621.35,1600
16/09/2016,1440,1621,1621,1616.05,1616.05,7200
16/09/2016,1445,1616.05,1618.5,1614.3,1618.5,3600
16/09/2016,1450,1620.45,1627.4,1619.05,1626.5,14400
16/09/2016,1455,1626.65,1627.7,1625.1,1626.25,9200
16/09/2016,1500,1624.65,1626.65,1622.3,1622.3,8000
16/09/2016,1505,1622.5,1625.3,1617.1,1618.95,16000
16/09/2016,1510,1619.1,1624.85,1619.1,1624.75,10400
16/09/2016,1515,1624.95,1628.5,1624.7,1628.35,10800
16/09/2016,1520,1628,1635,1627.9,1635,28400
16/09/2016,1525,1634.9,1635,1629.15,1631.2,20400
16/09/2016,1530,1629.3,1632.85,1628.85,1630,15600
19/09/2016,0920,1640,1649.15,1638.95,1645,30800
19/09/2016,0925,1644.85,1645.75,1640.85,1643,16400
19/09/2016,0930,1643.55,1644.85,1642,1642.9,12400
19/09/2016,0935,1645,1645,1638.9,1642,17200
19/09/2016,0940,1640.9,1646,1640.15,1645,22400
19/09/2016,0945,1644.85,1645,1641.2,1643.8,10000
19/09/2016,0950,1643.1,1643.25,1639,1640.65,12000
19/09/2016,0955,1641.1,1643.75,1641.1,1642.1,6000
19/09/2016,1000,1642.95,1643.85,1640.5,1640.5,12000
19/09/2016,1005,1640.8,1641.15,1639,1639.4,10400
19/09/2016,1010,1639.45,1639.45,1635.4,1637.65,8401
19/09/2016,1015,1637.55,1639.2,1636,1639.2,5200
19/09/2016,1020,1638.75,1642.05,1638.75,1642.05,5200
19/09/2016,1025,1640,1640,1638,1638,6400
19/09/2016,1030,1641.05,1641.9,1640.25,1640.75,7200
19/09/2016,1035,1642.25,1642.95,1642,1642,2400
19/09/2016,1040,1642.2,1642.2,1639.15,1639.85,2800
19/09/2016,1045,1640,1640,1638.2,1638.2,3200
19/09/2016,1050,1639,1640.05,1637.5,1637.5,7200
19/09/2016,1055,1639.9,1640.75,1639.9,1640.75,2000
19/09/2016,1100,1640.1,1640.1,1639,1639,1600
19/09/2016,1105,1639,1639.75,1638.5,1639.5,2400
19/09/2016,1110,1639.85,1640,1636.5,1637,10000
19/09/2016,1115,1636.5,1636.75,1632.6,1635,12000
19/09/2016,1120,1636.5,1637.35,1633.75,1637.35,6000
19/09/2016,1125,1638,1640.45,1637.5,1639.45,13600
19/09/2016,1130,1639.65,1640.55,1639.15,1640,8400
19/09/2016,1135,1639.75,1640.15,1639,1640.15,4400
19/09/2016,1140,1639.5,1640.55,1639.5,1640.15,2400
19/09/2016,1145,1639.55,1640.15,1639.1,1640.15,5200
19/09/2016,1150,1640.35,1641,1639.8,1640.7,3600
19/09/2016,1155,1640.85,1642.85,1640.4,1642.85,3600
19/09/2016,1200,1643,1643,1642.25,1643,3200
19/09/2016,1205,1642.8,1643,1642.8,1643,2000
19/09/2016,1210,1643,1645,1643,1645,9600
19/09/2016,1215,1644.1,1645,1643.8,1645,2000
19/09/2016,1220,1644,1644,1642.05,1642.6,5200
19/09/2016,1225,1641.6,1641.6,1639.4,1639.4,7600
19/09/2016,1230,1640.05,1643,1639.25,1642.65,7600
19/09/2016,1235,1643.5,1643.5,1643,1643,1600
19/09/2016,1240,1642.9,1642.9,1642.8,1642.8,800
19/09/2016,1245,1642.45,1643.45,1642.2,1643.2,2800
19/09/2016,1250,1642.7,1643.15,1642.15,1643.15,2800
19/09/2016,1255,1642.8,1644.05,1642.8,1643.4,2800
19/09/2016,1300,1643.05,1643.85,1642,1642.2,3600
19/09/2016,1305,1642.8,1643,1642.8,1642.8,2000
19/09/2016,1310,1642.35,1642.35,1642,1642.15,2000
19/09/2016,1315,1642.75,1643.5,1642.75,1643.45,1200
19/09/2016,1320,1643.55,1643.9,1642.95,1643,2400
19/09/2016,1325,1643,1643,1642.95,1642.95,800
19/09/2016,1330,1642.35,1644.05,1642.35,1644.05,2400
19/09/2016,1335,1644.2,1644.2,1643.1,1643.1,1600
19/09/2016,1340,1642.15,1643,1641.25,1642.85,4000
19/09/2016,1345,1641.7,1642.55,1640.25,1641.9,5200
19/09/2016,1350,1642,1644.35,1642,1643.35,4400
19/09/2016,1355,1643,1643.65,1642.4,1643.65,2000
19/09/2016,1400,1643.5,1644.35,1642.35,1644.35,2800
19/09/2016,1405,1644.35,1644.4,1642.25,1642.25,5600
19/09/2016,1410,1643,1649,1642.75,1648.35,23600
19/09/2016,1415,1648.8,1649.9,1645,1645.6,20000
19/09/2016,1420,1646.85,1647.3,1645.85,1647.3,5200
19/09/2016,1425,1647.4,1651.8,1647.25,1647.25,24401
19/09/2016,1430,1648,1649.45,1647.3,1649.45,5600
19/09/2016,1435,1649.5,1653,1647.5,1653,18400
19/09/2016,1440,1652,1653.3,1649.55,1649.55,11200
19/09/2016,1445,1649.7,1652,1648.7,1649.55,8400
19/09/2016,1450,1649.9,1651,1648.4,1651,6000
19/09/2016,1455,1651.85,1653.35,1651.25,1652.05,9200
19/09/2016,1500,1652,1653,1650.5,1650.5,5600
19/09/2016,1505,1649.35,1649.8,1648.1,1649.3,9600
19/09/2016,1510,1649.3,1651,1649.3,1650.6,4400
19/09/2016,1515,1650.9,1652.7,1649,1651.8,22400
19/09/2016,1520,1652.2,1655,1651.15,1654.8,18000
19/09/2016,1525,1654.5,1657.7,1653.7,1657.7,28401
19/09/2016,1530,1657,1657.45,1652.5,1653.7,25200
20/09/2016,0920,1650.2,1651.6,1645.75,1650.25,20401
20/09/2016,0925,1651.45,1651.45,1639.8,1641,32400
20/09/2016,0930,1642,1644.6,1641,1643,20800
20/09/2016,0935,1642.9,1642.9,1635.05,1635.1,16402
20/09/2016,0940,1634.7,1642.35,1634.15,1642.35,11601
20/09/2016,0945,1642,1645,1640,1642.15,12400
20/09/2016,0950,1641.3,1641.3,1638.3,1638.3,7600
20/09/2016,0955,1638.25,1641.55,1638.2,1641.55,9200
20/09/2016,1000,1640.75,1643.55,1640.75,1643.5,3600
20/09/2016,1005,1641.25,1641.25,1639.85,1640.1,4000
20/09/2016,1010,1641,1642.9,1641,1642.2,2800
20/09/2016,1015,1643.95,1644.8,1643.95,1644.8,1600
20/09/2016,1020,1644.8,1645.5,1644,1645.5,8400
20/09/2016,1025,1645.5,1653.9,1645.5,1650,17601
20/09/2016,1030,1648.5,1653.35,1648,1652,12400
20/09/2016,1035,1652.95,1652.95,1650.4,1651,4800
20/09/2016,1040,1650.05,1650.9,1649,1649.35,6800
20/09/2016,1045,1648.95,1650,1648,1650,6800
20/09/2016,1050,1650.85,1653.9,1650.85,1652.4,8000
20/09/2016,1055,1651.8,1656.5,1651.5,1655,18001
20/09/2016,1100,1655.45,1659.4,1655,1657.9,26401
20/09/2016,1105,1658,1658,1656.15,1656.6,8800
20/09/2016,1110,1656.55,1656.55,1652.85,1652.85,13600
20/09/2016,1115,1653.5,1654.1,1653.3,1653.3,4400
20/09/2016,1120,1652.25,1653,1651,1651.55,8000
20/09/2016,1125,1651.9,1653.3,1651.7,1652,6400
20/09/2016,1130,1651,1653.25,1649,1652.05,23200
20/09/2016,1135,1652.2,1652.55,1650,1650,5200
20/09/2016,1140,1649.85,1651.75,1649.8,1651.75,3600
20/09/2016,1145,1651.5,1652.45,1651.5,1652.45,1200
20/09/2016,1150,1651.9,1652.3,1651.25,1651.55,3200
20/09/2016,1155,1651.45,1651.45,1651,1651,2800
20/09/2016,1200,1651.95,1651.95,1651.95,1651.95,800
20/09/2016,1205,1652.25,1652.55,1652,1652.55,2000
20/09/2016,1210,1652.8,1652.8,1652.55,1652.55,800
20/09/2016,1215,1653.2,1653.2,1652.5,1652.5,1200
20/09/2016,1220,1652.1,1653.85,1652,1653,4400
20/09/2016,1225,1652,1652.85,1651.2,1652.2,24400
20/09/2016,1230,1651.8,1651.95,1651,1651.25,2400
20/09/2016,1235,1652.45,1652.45,1651.05,1651.05,1600
20/09/2016,1240,1650.1,1650.1,1647.3,1648.3,2800
20/09/2016,1245,1647,1648,1647,1648,2800
20/09/2016,1250,1647.8,1648.2,1647.8,1647.85,1200
20/09/2016,1255,1646,1647.75,1643.4,1646.75,13600
20/09/2016,1300,1647.1,1647.1,1645.2,1645.6,2400
20/09/2016,1305,1645,1645.6,1644.4,1645.6,3200
20/09/2016,1310,1645.6,1645.6,1645,1645,1600
20/09/2016,1315,1645.95,1650.55,1645.95,1650.55,5200
20/09/2016,1320,1647.7,1647.7,1646.2,1646.2,1200
20/09/2016,1325,1646.25,1646.5,1646.25,1646.5,1200
20/09/2016,1330,1646.75,1647.8,1646.1,1646.1,7600
20/09/2016,1335,1646.7,1646.75,1646,1646,2800
20/09/2016,1340,1644.65,1645.55,1644.25,1644.9,4000
20/09/2016,1345,1644.65,1645.9,1644.65,1645.9,1600
20/09/2016,1350,1645.3,1646.35,1644.1,1645.55,3200
20/09/2016,1355,1645.45,1646.1,1644.6,1644.6,2400
20/09/2016,1400,1644,1644,1643.3,1643.5,3200
20/09/2016,1405,1643,1643,1638,1638,20800
20/09/2016,1410,1637.55,1637.8,1636,1636,7200
20/09/2016,1415,1636,1636.05,1630.15,1633,34801
20/09/2016,1420,1633.05,1635.7,1631.05,1631.9,19600
20/09/2016,1425,1632.85,1634.35,1632.1,1633.85,8800
20/09/2016,1430,1634,1634,1633.5,1633.5,800
20/09/2016,1435,1633,1633,1632.25,1632.5,3600
20/09/2016,1440,1632.9,1636,1632.35,1636,10800
20/09/2016,1445,1636.7,1636.9,1635.85,1635.85,2400
20/09/2016,1450,1634.45,1636.5,1634.4,1636.5,4400
20/09/2016,1455,1636,1636,1634.85,1634.85,2000
20/09/2016,1500,1634.95,1637.5,1634.95,1637.1,9600
20/09/2016,1505,1637.1,1638,1636.65,1637,9600
20/09/2016,1510,1637,1642.5,1637,1639.45,22400
20/09/2016,1515,1638.3,1638.55,1635.65,1636.1,7600
20/09/2016,1520,1637,1640,1636.5,1638,10000
20/09/2016,1525,1637.3,1638.85,1635.75,1636.85,16800
20/09/2016,1530,1636.2,1637.35,1635,1635.05,17600
21/09/2016,0920,1636.15,1642,1634.95,1639.25,24802
21/09/2016,0925,1640,1646.55,1640,1642.55,22402
21/09/2016,0930,1643.7,1646.75,1642.2,1646.75,10000
21/09/2016,0935,1646.7,1649,1646.3,1646.5,10400
21/09/2016,0940,1645.7,1646,1642.8,1642.8,3600
21/09/2016,0945,1643,1645.85,1643,1645.85,1200
21/09/2016,0950,1645,1647.1,1639,1639.8,15200
21/09/2016,0955,1641,1644.2,1640.2,1644.05,46400
21/09/2016,1000,1644.55,1645.15,1641,1641,44800
21/09/2016,1005,1642,1642.55,1637.65,1639.6,18400
21/09/2016,1010,1639.05,1640,1638.1,1640,6400
21/09/2016,1015,1640.5,1642.1,1639.45,1639.45,6800
21/09/2016,1020,1640,1641,1639.5,1640.75,6800
21/09/2016,1025,1641.1,1643.3,1641.1,1641.65,6400
21/09/2016,1030,1642.25,1642.7,1641.35,1642.45,2400
21/09/2016,1035,1643,1643.5,1643,1643.5,1600
21/09/2016,1040,1643.6,1645.4,1641.8,1641.8,9600
21/09/2016,1045,1642,1642.8,1641.2,1642.8,4000
21/09/2016,1050,1641.85,1644.85,1641.85,1644.85,1600
21/09/2016,1055,1644.9,1645.35,1643.8,1644.3,3600
21/09/2016,1100,1643.5,1644.25,1643.05,1643.05,1200
21/09/2016,1105,1644.95,1645,1644.95,1645,800
21/09/2016,1110,1645.05,1645.05,1641.9,1641.95,4800
21/09/2016,1115,1644.25,1644.25,1643.05,1643.05,4000
21/09/2016,1120,1642,1642.45,1642,1642,1200
21/09/2016,1125,1642.1,1644.95,1642.1,1644.5,3200
21/09/2016,1130,1644,1644,1642.95,1643.6,1600
21/09/2016,1135,1643,1643,1642.5,1642.5,1600
21/09/2016,1140,1643.9,1645,1643.9,1645,2000
21/09/2016,1145,1645.1,1646.45,1645,1645,4000
21/09/2016,1150,1645,1645,1644,1644,1600
21/09/2016,1155,1643.8,1643.8,1643.8,1643.8,400
21/09/2016,1200,1642.7,1643.25,1642,1643.25,4000
21/09/2016,1205,1642.2,1643.55,1642.2,1642.2,3200
21/09/2016,1210,1642.4,1643.1,1642.4,1643.1,1200
21/09/2016,1215,1642.95,1642.95,1642,1642.65,4000
21/09/2016,1220,1641.65,1641.65,1641.65,1641.65,400
21/09/2016,1225,1641.55,1643.7,1641.55,1642.65,1200
21/09/2016,1230,1642.5,1642.5,1642.5,1642.5,800
21/09/2016,1235,1642.7,1642.7,1642.7,1642.7,400
21/09/2016,1240,1641.75,1642.35,1641.5,1642.35,3200
21/09/2016,1245,1643.55,1643.55,1643.55,1643.55,400
21/09/2016,1250,1643.55,1643.55,1642.4,1642.4,2000
21/09/2016,1255,1642.4,1642.4,1642.4,1642.4,1600
21/09/2016,1300,1644,1644,1644,1644,400
21/09/2016,1305,1643.25,1643.25,1643.25,1643.25,1200
21/09/2016,1310,1642.1,1644.25,1642.1,1644.25,4400
21/09/2016,1315,1644,1644,1644,1644,800
21/09/2016,1320,1643.6,1643.6,1642,1642.8,4000
21/09/2016,1325,1641.9,1643.4,1641.8,1641.9,4400
21/09/2016,1330,1641.1,1641.3,1639,1641.3,4000
21/09/2016,1335,1641.15,1641.55,1637.55,1637.55,6400
21/09/2016,1340,1637.5,1639,1636,1638,19200
21/09/2016,1345,1639,1639.5,1636.15,1636.15,10400
21/09/2016,1350,1637,1639,1637,1639,5600
21/09/2016,1355,1638.05,1640.75,1638,1640.75,4000
21/09/2016,1400,1639,1640.25,1636.8,1636.8,5200
21/09/2016,1405,1636.8,1637.8,1635.35,1637.05,6000
21/09/2016,1410,1637.65,1637.9,1634,1634.1,9200
21/09/2016,1415,1634.05,1635,1632.05,1635,8400
21/09/2016,1420,1635,1635.5,1631,1631,13200
21/09/2016,1425,1630,1632.15,1630,1632,14400
21/09/2016,1430,1631.25,1633.5,1631,1631.85,5600
21/09/2016,1435,1631.25,1633.85,1630.5,1633.85,9600
21/09/2016,1440,1632.95,1632.95,1627.65,1629.3,10401
21/09/2016,1445,1629.5,1636.8,1629.5,1635.9,7600
21/09/2016,1450,1635.9,1636.7,1634.1,1634.1,3600
21/09/2016,1455,1634.7,1635.15,1634.55,1635.15,1600
21/09/2016,1500,1634.5,1635.15,1632.15,1632.15,5200
21/09/2016,1505,1632.1,1634,1631.1,1632.2,5200
21/09/2016,1510,1632.05,1633.55,1632.05,1633.3,3600
21/09/2016,1515,1633.15,1633.15,1630.55,1632,8000
21/09/2016,1520,1632.95,1634,1632,1633.5,7600
21/09/2016,1525,1634,1635.75,1633.2,1634.75,14800
21/09/2016,1530,1635.75,1635.75,1632,1632,18000
22/09/2016,0920,1648.25,1648.3,1642.3,1647.75,22401
22/09/2016,0925,1647.95,1650.8,1645,1645.35,23600
22/09/2016,0930,1644.5,1648.3,1642.3,1646.55,16000
22/09/2016,0935,1645.65,1646.5,1644.35,1646.5,6800
22/09/2016,0940,1646.75,1647.7,1646,1646.5,6800
22/09/2016,0945,1646.5,1648,1645.65,1646.95,4800
22/09/2016,0950,1647.05,1648.45,1645.05,1647.95,9600
22/09/2016,0955,1648,1649,1647,1648.95,8400
22/09/2016,1000,1649.15,1649.15,1645.85,1647.7,4400
22/09/2016,1005,1647.8,1648,1646.9,1647.7,6800
22/09/2016,1010,1647.05,1647.7,1645.05,1645.05,7200
22/09/2016,1015,1645.5,1647,1645.5,1646.55,2400
22/09/2016,1020,1647.35,1654.15,1647.35,1650.35,33202
22/09/2016,1025,1651.85,1652.8,1650.15,1652.25,7600
22/09/2016,1030,1652,1654,1651.8,1653.2,16000
22/09/2016,1035,1654.5,1654.5,1649.95,1651.8,42801
22/09/2016,1040,1651.3,1651.6,1649.25,1649.8,9200
22/09/2016,1045,1649.75,1649.95,1649.7,1649.95,1600
22/09/2016,1050,1650.15,1651,1649.6,1650.85,3200
22/09/2016,1055,1650.3,1651.75,1650.3,1651.05,2000
22/09/2016,1100,1650.05,1651,1650.05,1650.6,2000
22/09/2016,1105,1651,1651,1649.1,1649.1,1200
22/09/2016,1110,1649.6,1650.55,1649,1650.05,4400
22/09/2016,1115,1649.55,1649.7,1648.9,1649.7,2400
22/09/2016,1120,1648.65,1649,1648.45,1648.45,3600
22/09/2016,1125,1648.6,1648.6,1646.45,1646.5,3200
22/09/2016,1130,1645.45,1646.35,1645,1646.2,8000
22/09/2016,1135,1646.2,1647,1644.55,1647,6800
22/09/2016,1140,1647,1649.5,1647,1649.5,5200
22/09/2016,1145,1650,1650,1648.5,1649.7,6800
22/09/2016,1150,1649.5,1650.15,1648.45,1649,6400
22/09/2016,1155,1649.7,1650.5,1649.45,1650.5,4000
22/09/2016,1200,1650,1652,1650,1651.5,4800
22/09/2016,1205,1649.85,1651,1649.85,1651,2000
22/09/2016,1210,1649.9,1650.5,1649.9,1649.95,1200
22/09/2016,1215,1650.5,1650.9,1650.2,1650.2,2000
22/09/2016,1220,1650.8,1650.8,1650.1,1650.1,2000
22/09/2016,1225,1649.7,1650,1649.25,1649.9,2800
22/09/2016,1230,1649.3,1650.8,1649.3,1649.4,5600
22/09/2016,1235,1649.6,1650.3,1649.5,1649.8,2000
22/09/2016,1240,1649.4,1650.55,1649.1,1649.2,19200
22/09/2016,1245,1649.45,1649.45,1647.2,1647.25,5200
22/09/2016,1250,1648,1648.5,1647.55,1648,5200
22/09/2016,1255,1647.2,1648.2,1646,1647.9,8000
22/09/2016,1300,1646.75,1647,1646.55,1646.55,2000
22/09/2016,1305,1647.2,1647.9,1647.15,1647.9,2000
22/09/2016,1310,1648.5,1648.5,1648,1648,1200
22/09/2016,1315,1648.95,1648.95,1648.95,1648.95,800
22/09/2016,1320,1649.3,1649.3,1644.55,1645.05,9200
22/09/2016,1325,1645.05,1647.4,1644,1647.4,4400
22/09/2016,1335,1646.7,1649.55,1646.7,1649,6000
22/09/2016,1340,1649,1649,1648.35,1648.35,1200
22/09/2016,1345,1649.7,1650,1647,1647.4,4800
22/09/2016,1350,1647,1647.6,1646.35,1646.7,4400
22/09/2016,1355,1647.85,1649,1647.45,1649,5200
22/09/2016,1400,1649.5,1649.95,1649,1649.8,7200
22/09/2016,1405,1649.75,1653.5,1649.2,1652,16800
22/09/2016,1410,1652,1653.9,1651.15,1651.15,8400
22/09/2016,1415,1652,1653.65,1651.9,1653.65,6800
22/09/2016,1420,1653,1653.3,1651.2,1653.3,8000
22/09/2016,1425,1654,1658,1653.5,1655.6,30001
22/09/2016,1430,1656,1657.7,1655.95,1657.65,10400
22/09/2016,1435,1657,1657,1655.15,1655.15,6000
22/09/2016,1440,1656.5,1657,1651.95,1653.35,15600
22/09/2016,1445,1653.3,1657.5,1653.3,1657.5,8400
22/09/2016,1450,1657.25,1657.25,1655.1,1655.1,9200
22/09/2016,1455,1654.85,1657.65,1654,1655.95,10800
22/09/2016,1500,1656.15,1656.95,1655.35,1656.15,8800
22/09/2016,1505,1656.85,1663.5,1656,1663.1,34403
22/09/2016,1510,1662.45,1665,1662.45,1663.2,24401
22/09/2016,1515,1663.65,1666.7,1662.8,1666.3,33200
22/09/2016,1520,1666,1668.9,1665.05,1665.1,31201
22/09/2016,1525,1666,1671,1664.75,1669.5,49601
22/09/2016,1530,1669.1,1669.7,1666,1667.8,46000
23/09/2016,0920,1667.8,1667.8,1647.95,1647.95,38401
23/09/2016,0925,1649.4,1651.9,1648,1650.25,24400
23/09/2016,0930,1649,1650.6,1648.85,1650.55,11200
23/09/2016,0935,1650.1,1650.1,1647,1647,16400
23/09/2016,0940,1648.2,1648.7,1645.1,1646.95,18800
23/09/2016,0945,1647.85,1648.25,1645.65,1647,7600
23/09/2016,0950,1646.95,1647.5,1646.2,1647.5,10800
23/09/2016,0955,1647.8,1653.35,1647.8,1653.1,14000
23/09/2016,1000,1653.1,1657.3,1653.05,1656,13600
23/09/2016,1005,1656.45,1657,1652.65,1652.65,14800
23/09/2016,1010,1652.6,1652.6,1643.3,1644,23601
23/09/2016,1015,1645.6,1645.6,1641.5,1645,29601
23/09/2016,1020,1646,1646.6,1641.25,1641.55,16000
23/09/2016,1025,1641.85,1642.45,1641.6,1642.3,9200
23/09/2016,1030,1642.3,1642.3,1639.2,1641.45,24801
23/09/2016,1035,1642.2,1642.7,1638.05,1639.95,12400
23/09/2016,1040,1641.9,1641.95,1640,1640,6000
23/09/2016,1045,1639.85,1640.45,1639.85,1640.45,1600
23/09/2016,1050,1642,1642.55,1641.05,1642.25,4400
23/09/2016,1055,1641.7,1642.2,1641.2,1642.2,1200
23/09/2016,1100,1642.2,1642.95,1641.65,1642.1,3200
23/09/2016,1105,1641.55,1645.1,1641.55,1645.1,5600
23/09/2016,1110,1645.1,1645.25,1642.5,1643.3,4800
23/09/2016,1115,1642.5,1643.4,1642.15,1643.4,1600
23/09/2016,1120,1643.1,1644.7,1642,1643.45,31200
23/09/2016,1125,1642.15,1642.7,1642,1642.05,8000
23/09/2016,1130,1642.5,1644,1642.5,1643.1,8400
23/09/2016,1135,1644.2,1644.85,1643.4,1644.85,2800
23/09/2016,1140,1644.65,1644.9,1643.2,1643.5,6000
23/09/2016,1145,1643.55,1644.5,1643.55,1643.95,2400
23/09/2016,1150,1643.95,1643.95,1642.55,1642.65,3200
23/09/2016,1155,1642.65,1642.9,1641.45,1642.9,4800
23/09/2016,1200,1643,1643.95,1643,1643.15,3200
23/09/2016,1205,1643.35,1643.35,1642.4,1643.2,2000
23/09/2016,1210,1643,1643,1642.7,1643,1600
23/09/2016,1215,1644,1644.25,1643.25,1643.25,2800
23/09/2016,1220,1644.25,1644.25,1643.4,1643.4,1600
23/09/2016,1225,1643,1643,1642.05,1642.25,2400
23/09/2016,1230,1642.1,1643.1,1642.1,1643.1,1200
23/09/2016,1235,1643.15,1643.2,1641.1,1642.45,4800
23/09/2016,1240,1642.35,1643.8,1641.5,1641.5,8000
23/09/2016,1245,1641.5,1643.65,1641.05,1643,4400
23/09/2016,1250,1643,1643,1642.3,1642.3,3600
23/09/2016,1255,1642,1642.2,1641,1642,3200
23/09/2016,1300,1642.35,1642.35,1641,1641,3600
23/09/2016,1305,1640.6,1640.6,1639.15,1639.6,4800
23/09/2016,1310,1639.6,1639.6,1634.5,1635.55,25602
23/09/2016,1315,1636.05,1637.1,1635,1637.05,6800
23/09/2016,1320,1636.15,1637.7,1635.4,1637.7,5600
23/09/2016,1325,1638.1,1641.45,1638.1,1641.25,8000
23/09/2016,1330,1641.3,1642,1640,1642,4000
23/09/2016,1335,1639.95,1639.95,1639.95,1639.95,800
23/09/2016,1340,1639.4,1639.85,1639,1639.6,2800
23/09/2016,1345,1639.7,1639.7,1639.7,1639.7,400
23/09/2016,1350,1639.75,1639.9,1638.3,1638.3,3600
23/09/2016,1355,1637.85,1638.5,1635.9,1638.5,7600
23/09/2016,1400,1639.2,1639.2,1636.9,1636.9,1200
23/09/2016,1405,1637,1637,1635,1635.9,8000
23/09/2016,1410,1636.4,1639.5,1636.4,1639.5,8800
23/09/2016,1415,1640.35,1641.95,1638.15,1639.35,8400
23/09/2016,1420,1639.35,1639.35,1633.05,1633.1,13200
23/09/2016,1425,1633.05,1634,1632.25,1632.5,11200
23/09/2016,1430,1632.2,1632.2,1624,1626,54802
23/09/2016,1435,1626.5,1632.2,1626.5,1632.2,16000
23/09/2016,1440,1632.5,1632.7,1626.05,1626.15,14400
23/09/2016,1445,1627,1628,1626.25,1626.4,8000
23/09/2016,1450,1625.7,1626.85,1624,1626.85,18400
23/09/2016,1455,1627.5,1627.5,1625.6,1627,10800
23/09/2016,1500,1627.3,1627.3,1623.2,1624.15,15200
23/09/2016,1505,1625.2,1625.2,1623.55,1625,9600
23/09/2016,1510,1624.65,1626.3,1623.1,1624,20000
23/09/2016,1515,1625,1625.15,1620.3,1621.35,32001
23/09/2016,1520,1621.3,1622.35,1620.15,1621.3,17600
23/09/2016,1525,1622.15,1623.85,1617.8,1618.2,34000
23/09/2016,1530,1618,1618,1615.5,1616.15,35600
26/09/2016,0920,1614.55,1614.55,1597,1598,57202
26/09/2016,0925,1597.45,1603.25,1597.45,1603.25,24400
26/09/2016,0930,1603.5,1606.65,1600,1600,17600
26/09/2016,0935,1601.35,1601.4,1597.95,1597.95,24400
26/09/2016,0940,1597.5,1600.45,1597.3,1599.9,16000
26/09/2016,0945,1599.95,1600.9,1598.4,1598.5,13200
26/09/2016,0950,1599.3,1600.8,1598.1,1600.8,14800
26/09/2016,0955,1599.8,1603.6,1599.15,1601.05,28000
26/09/2016,1000,1601.55,1602.9,1601.35,1601.6,8400
26/09/2016,1005,1602,1604.65,1601.8,1603.1,11600
26/09/2016,1010,1603.25,1603.8,1601.8,1602.1,11600
26/09/2016,1015,1602.1,1602.4,1602.1,1602.4,2400
26/09/2016,1020,1602.9,1603.45,1602.9,1603.05,5200
26/09/2016,1025,1602.95,1604,1602.95,1604,9600
26/09/2016,1030,1603,1604,1603,1604,14000
26/09/2016,1035,1604,1604,1603.25,1603.85,2400
26/09/2016,1040,1603.15,1604,1602.65,1604,8400
26/09/2016,1045,1604,1605.4,1603.55,1605.1,4800
26/09/2016,1050,1605.1,1607.9,1604.3,1607.9,15200
26/09/2016,1055,1608.7,1608.7,1607.25,1607.75,16400
26/09/2016,1100,1607.7,1607.7,1606.15,1607.1,5200
26/09/2016,1105,1607.1,1607.1,1606.45,1607,4000
26/09/2016,1110,1607,1607.1,1605.6,1605.6,2400
26/09/2016,1115,1605.6,1605.9,1605.05,1605.8,4400
26/09/2016,1120,1606,1609,1605,1605.6,15600
26/09/2016,1125,1605.6,1605.6,1602.95,1604,22800
26/09/2016,1130,1602.95,1606.4,1602.7,1604.85,24400
26/09/2016,1135,1605.1,1605.1,1603.1,1603.75,5600
26/09/2016,1140,1603.75,1604.55,1603.75,1604.55,2000
26/09/2016,1145,1604.55,1604.55,1604.55,1604.55,800
26/09/2016,1150,1605.95,1606.9,1603.8,1604.2,19200
26/09/2016,1155,1605,1605.05,1603.35,1605.05,3600
26/09/2016,1200,1604.25,1604.25,1603.4,1603.4,3200
26/09/2016,1205,1603.55,1605.65,1603.5,1604.9,7200
26/09/2016,1210,1605.95,1605.95,1604.4,1604.95,5200
26/09/2016,1215,1604.65,1604.95,1603.5,1604.3,6000
26/09/2016,1220,1604.55,1606.1,1603,1605.05,3600
26/09/2016,1225,1606.1,1611.85,1606.1,1608,26000
26/09/2016,1230,1608,1608.35,1607.15,1607.15,2400
26/09/2016,1235,1607.1,1607.75,1606.1,1606.1,6800
26/09/2016,1240,1605.85,1606.2,1605.55,1606.2,8400
26/09/2016,1245,1606.35,1607.5,1606.35,1607.5,2000
26/09/2016,1250,1607.5,1609.55,1607.5,1609.4,9600
26/09/2016,1255,1608.45,1609.35,1608.45,1609.3,4400
26/09/2016,1300,1608.25,1608.25,1605.4,1606.3,4800
26/09/2016,1305,1606.3,1607.9,1606.15,1606.85,13600
26/09/2016,1310,1607.25,1608,1607,1607.55,10000
26/09/2016,1315,1606.1,1606.1,1605.25,1606,6400
26/09/2016,1320,1605.3,1606.7,1604.35,1604.35,14000
26/09/2016,1325,1604,1604,1602,1602.05,7200
26/09/2016,1330,1602.1,1604.2,1601,1602.6,17600
26/09/2016,1335,1603,1603.75,1602,1602,6000
26/09/2016,1340,1602,1602.1,1601,1601,5200
26/09/2016,1345,1601.65,1603,1600.3,1601.85,5600
26/09/2016,1350,1600.55,1601,1600.3,1600.3,7200
26/09/2016,1355,1600.05,1602,1600,1601.7,6400
26/09/2016,1400,1601,1602.1,1599.7,1600,32800
26/09/2016,1405,1601.85,1601.95,1599.65,1600.65,35600
26/09/2016,1410,1600.3,1600.55,1600,1600,6000
26/09/2016,1415,1600,1605.05,1600,1604.85,7200
26/09/2016,1420,1603.4,1604.3,1602.8,1602.85,10800
26/09/2016,1425,1603.1,1604,1602,1602,12400
26/09/2016,1430,1601.95,1606,1601.95,1604.85,6000
26/09/2016,1435,1604.15,1605.8,1604,1604,6400
26/09/2016,1440,1604.3,1604.4,1603.1,1604.1,10000
26/09/2016,1445,1605,1606.35,1603.65,1605,10800
26/09/2016,1450,1603.6,1605.4,1603.6,1604.5,7200
26/09/2016,1455,1605.35,1616.7,1605.05,1614.25,25201
26/09/2016,1500,1613.5,1621,1611.7,1620.05,38803
26/09/2016,1505,1620.1,1620.45,1611.1,1611.55,24800
26/09/2016,1510,1611.6,1612,1608.85,1609.75,17600
26/09/2016,1515,1609.9,1611.65,1607.6,1611.25,16400
26/09/2016,1520,1609.9,1612.55,1608.75,1609.15,26000
26/09/2016,1525,1609.15,1609.85,1608.1,1608.55,18400
26/09/2016,1530,1609.05,1610.35,1608.4,1609,25600
27/09/2016,0920,1619.15,1619.85,1613,1613.95,24401
27/09/2016,0925,1613.25,1614.8,1611.25,1614,15200
27/09/2016,0930,1614,1614,1604.85,1608.2,25601
27/09/2016,0935,1609.35,1613.9,1606.3,1611.95,18400
27/09/2016,0940,1612,1612.6,1610.05,1610.05,10400
27/09/2016,0945,1608.25,1609.15,1607.55,1608.2,13600
27/09/2016,0950,1608.2,1608.5,1607.5,1607.5,9200
27/09/2016,0955,1609,1611,1608.45,1611,10400
27/09/2016,1000,1611,1613.7,1611,1613.25,12000
27/09/2016,1005,1613.3,1613.3,1611.2,1611.95,4800
27/09/2016,1010,1612.3,1612.3,1611.5,1611.5,13600
27/09/2016,1015,1612,1612,1609,1609,6400
27/09/2016,1020,1609,1609.25,1608.35,1608.35,4400
27/09/2016,1025,1608.5,1608.5,1606.2,1607.5,12400
27/09/2016,1030,1607.35,1609.5,1607,1609.45,5200
27/09/2016,1035,1608.25,1609.2,1608.15,1609.2,9200
27/09/2016,1040,1610.2,1624.5,1610.05,1622.4,57202
27/09/2016,1045,1621.05,1625.95,1618.6,1625.5,46800
27/09/2016,1050,1625,1625.45,1622,1623.85,26400
27/09/2016,1055,1622.9,1626.4,1622.7,1624.1,35200
27/09/2016,1100,1624.3,1624.3,1622.05,1623.55,6800
27/09/2016,1105,1623.45,1624.05,1622.5,1622.5,7200
27/09/2016,1110,1622,1622,1620.95,1621.35,4000
27/09/2016,1115,1621.25,1622,1617.8,1618,17600
27/09/2016,1120,1618,1619.5,1618,1618.85,5200
27/09/2016,1125,1618.7,1619.75,1618.7,1619.65,4800
27/09/2016,1130,1618.7,1619.5,1617.9,1619,5600
27/09/2016,1135,1619,1619,1617.75,1617.75,15200
27/09/2016,1140,1616.1,1616.65,1615.95,1616.65,9200
27/09/2016,1145,1616.65,1617.95,1616.65,1617.85,3200
27/09/2016,1150,1617.85,1617.85,1617,1617,2800
27/09/2016,1155,1617.4,1618.85,1616.65,1616.65,9600
27/09/2016,1200,1616.65,1617.4,1616.65,1617.4,2000
27/09/2016,1205,1617.4,1617.8,1617,1617.8,3600
27/09/2016,1210,1619,1619.3,1619,1619.15,7600
27/09/2016,1215,1619.35,1619.35,1618.45,1618.45,11200
27/09/2016,1220,1618.45,1619.05,1618.15,1618.3,3200
27/09/2016,1225,1616.85,1616.85,1616.4,1616.4,2000
27/09/2016,1230,1617.8,1618,1617.4,1618,1600
27/09/2016,1235,1618,1618.5,1618,1618.5,1200
27/09/2016,1240,1617.1,1617.25,1617.1,1617.25,18000
27/09/2016,1245,1617.25,1617.35,1617.25,1617.35,9600
27/09/2016,1250,1617.2,1617.5,1616,1617.5,8400
27/09/2016,1255,1617.5,1617.5,1617.5,1617.5,400
27/09/2016,1300,1617.7,1618,1616.35,1616.45,5600
27/09/2016,1305,1616.25,1616.25,1616.25,1616.25,2400
27/09/2016,1310,1617,1617.95,1617,1617.95,1600
27/09/2016,1315,1617.95,1617.95,1616.9,1617.1,2400
27/09/2016,1320,1617,1617,1616.3,1616.3,4000
27/09/2016,1325,1616.1,1616.35,1616,1616,11200
27/09/2016,1330,1616,1616,1615,1615,4400
27/09/2016,1335,1614.9,1614.9,1612.95,1612.95,5200
27/09/2016,1340,1613.2,1615.1,1613.2,1614.75,8800
27/09/2016,1345,1614.8,1614.8,1613.95,1614,4400
27/09/2016,1350,1613.05,1613.25,1613.05,1613.25,2000
27/09/2016,1355,1613.25,1613.25,1613.25,1613.25,2000
27/09/2016,1400,1613.25,1614.9,1613.25,1614.9,2000
27/09/2016,1405,1615,1615.6,1614.6,1614.6,5600
27/09/2016,1410,1614.6,1614.6,1610.4,1610.4,8000
27/09/2016,1415,1610,1610.9,1607.9,1610.15,10000
27/09/2016,1420,1610.15,1611.7,1610.15,1611.7,2800
27/09/2016,1425,1614,1614.95,1611.45,1612.05,6400
27/09/2016,1430,1612,1612,1610.65,1611,2800
27/09/2016,1435,1607.55,1609.15,1605.65,1605.65,13200
27/09/2016,1440,1605.55,1609.95,1604.95,1608,36000
27/09/2016,1445,1607.9,1608.5,1603.35,1608.5,18001
27/09/2016,1450,1608.5,1608.75,1607.2,1607.2,7600
27/09/2016,1455,1607.4,1607.4,1607,1607.4,2400
27/09/2016,1500,1607.8,1608.5,1607,1607.05,6000
27/09/2016,1505,1607,1611,1607,1611,5600
27/09/2016,1510,1610.1,1610.1,1608.35,1609,7200
27/09/2016,1515,1609,1609.3,1604.5,1605,17200
27/09/2016,1520,1605.9,1609.25,1604.25,1609.25,13600
27/09/2016,1525,1608.75,1611,1607.6,1609,16000
27/09/2016,1530,1609,1610.85,1608.25,1610.85,10000
28/09/2016,0920,1602,1612,1602,1607.5,19602
28/09/2016,0925,1606.5,1608.65,1602.6,1608.65,12000
28/09/2016,0930,1608.35,1612,1608.35,1610.1,13600
28/09/2016,0935,1611.05,1612,1610.15,1611.8,7600
28/09/2016,0940,1611.2,1611.8,1610.2,1610.55,13200
28/09/2016,0945,1610.6,1612.65,1610.05,1612.6,11201
28/09/2016,0950,1612.1,1614.5,1612.1,1614.1,9200
28/09/2016,0955,1614.1,1614.2,1612.65,1613.8,6400
28/09/2016,1000,1612.65,1617.3,1612.65,1616,12001
28/09/2016,1005,1615,1616.25,1614,1616.25,7200
28/09/2016,1010,1616.85,1616.85,1615,1616.7,7200
28/09/2016,1015,1616.05,1616.9,1615.6,1616.9,8400
28/09/2016,1020,1616.9,1616.9,1613,1613,8000
28/09/2016,1025,1613,1613,1609.4,1609.4,11600
28/09/2016,1030,1609.05,1610,1608.05,1610,11600
28/09/2016,1035,1610.65,1610.7,1608.75,1609.5,10000
28/09/2016,1040,1607.9,1609.25,1607.6,1607.6,7600
28/09/2016,1045,1607.6,1609.75,1607.55,1608.8,2800
28/09/2016,1050,1608.8,1609.05,1608.05,1608.75,4400
28/09/2016,1055,1608.85,1609.5,1608.05,1609.5,6400
28/09/2016,1100,1608.5,1609,1608,1608.9,5600
28/09/2016,1105,1608.1,1609.2,1607.9,1609.2,5600
28/09/2016,1110,1609.45,1610.35,1609.4,1609.4,4800
28/09/2016,1115,1609.5,1609.9,1608.35,1609.75,14400
28/09/2016,1120,1609.35,1610.5,1608.9,1610,6800
28/09/2016,1125,1611.25,1611.25,1610.2,1610.2,6800
28/09/2016,1130,1610.2,1610.9,1610,1610.55,7600
28/09/2016,1135,1611.45,1613.75,1610.35,1613.75,6000
28/09/2016,1140,1611.9,1612.55,1611.65,1612.55,2400
28/09/2016,1145,1612.55,1614.7,1612.55,1614.7,6400
28/09/2016,1150,1614.7,1614.7,1612.7,1612.9,11200
28/09/2016,1155,1612.9,1614.1,1612.85,1614.05,11600
28/09/2016,1200,1614.05,1614.2,1611,1612.8,32400
28/09/2016,1205,1612.8,1613.5,1612.05,1613,6800
28/09/2016,1210,1613,1613,1612.5,1612.5,6000
28/09/2016,1215,1613.9,1614.65,1613.6,1614.2,4000
28/09/2016,1220,1614.65,1614.65,1612.8,1612.8,4000
28/09/2016,1225,1612.6,1613.85,1612.6,1612.7,3200
28/09/2016,1230,1612.7,1612.7,1611.6,1612,2400
28/09/2016,1235,1613,1614.15,1611,1611,10800
28/09/2016,1240,1611,1612.6,1611,1612.6,12000
28/09/2016,1245,1612.35,1612.35,1611.05,1612,11600
28/09/2016,1250,1611,1612.7,1611,1612,9200
28/09/2016,1255,1612,1612,1610.55,1611.15,8000
28/09/2016,1300,1611.15,1613.05,1610.75,1613.05,10800
28/09/2016,1305,1613.1,1614.95,1613.1,1614.4,6000
28/09/2016,1310,1614.4,1614.7,1614.4,1614.5,1600
28/09/2016,1315,1614.5,1614.5,1612.15,1612.15,19200
28/09/2016,1320,1612.15,1612.95,1612.15,1612.95,1600
28/09/2016,1325,1613,1613.2,1612,1612.35,8000
28/09/2016,1330,1612.35,1613.95,1612.35,1613.85,6000
28/09/2016,1335,1615.25,1615.85,1614.5,1614.85,9600
28/09/2016,1340,1614.5,1616.9,1612.2,1616.9,19600
28/09/2016,1345,1617.1,1617.85,1613.6,1616.7,20000
28/09/2016,1350,1615.95,1616.2,1614.7,1615.55,10000
28/09/2016,1355,1615.55,1616,1614.8,1614.9,4400
28/09/2016,1400,1615.95,1616,1614.75,1614.75,6000
28/09/2016,1405,1615.15,1615.4,1614.6,1614.8,5600
28/09/2016,1410,1615.3,1615.95,1614.3,1614.3,10000
28/09/2016,1415,1613.2,1614.6,1612.45,1613.75,12800
28/09/2016,1420,1613.75,1619.9,1613.45,1619.45,18002
28/09/2016,1425,1619.95,1622.05,1618.7,1619.8,51601
28/09/2016,1430,1619.5,1624,1619.5,1623.5,39600
28/09/2016,1435,1623.25,1626.75,1623.25,1624.6,44802
28/09/2016,1440,1624.95,1625.6,1623.1,1624.3,16000
28/09/2016,1445,1624.35,1626,1623.45,1624.55,27200
28/09/2016,1450,1623.65,1624.45,1616.5,1617.3,16000
28/09/2016,1455,1617.8,1619,1616.05,1616.1,9200
28/09/2016,1500,1616.1,1616.1,1612.45,1614.05,26400
28/09/2016,1505,1613.7,1618,1613.7,1616.7,10000
28/09/2016,1510,1616.55,1617.1,1615.95,1615.95,9200
28/09/2016,1515,1615.95,1620,1615.95,1617,29600
28/09/2016,1520,1617,1622,1617,1618.3,15600
28/09/2016,1525,1618.3,1621.2,1618.3,1620.15,13600
28/09/2016,1530,1620.35,1621.15,1619,1620.65,10000
29/09/2016,0920,1619.65,1625.25,1617.35,1622.1,19601
29/09/2016,0925,1622.1,1624,1618.45,1622.25,13200
29/09/2016,0930,1622.45,1624,1622,1622.8,12400
29/09/2016,0935,1622.8,1623.05,1619.4,1620,22400
29/09/2016,0940,1622,1622,1619.05,1619.45,20000
29/09/2016,0945,1619.5,1621.7,1619.5,1621.05,34000
29/09/2016,0950,1621.05,1623.9,1621,1622.2,19200
29/09/2016,0955,1622,1624.45,1622,1624,17200
29/09/2016,1000,1623.5,1623.55,1620.1,1620.1,12000
29/09/2016,1005,1620.1,1620.75,1619.5,1619.95,18400
29/09/2016,1010,1619.95,1619.95,1614.05,1614.9,34001
29/09/2016,1015,1614.9,1615,1611.55,1613.65,16802
29/09/2016,1020,1614,1617.4,1613.15,1617.4,23200
29/09/2016,1025,1616.5,1618.15,1616.5,1617.7,29200
29/09/2016,1030,1617.7,1618,1617,1617.35,17600
29/09/2016,1035,1617.5,1618.9,1617.3,1618,17200
29/09/2016,1040,1618.1,1618.15,1616.95,1616.95,9600
29/09/2016,1045,1616.9,1618,1616.6,1617,17200
29/09/2016,1050,1617.3,1619,1617.3,1618.05,11200
29/09/2016,1055,1618.55,1618.7,1616.4,1616.4,19200
29/09/2016,1100,1617,1617.1,1611.4,1611.95,11200
29/09/2016,1105,1611.95,1613.5,1610.95,1612.5,16800
29/09/2016,1110,1612.5,1615.85,1612.5,1615,15600
29/09/2016,1115,1614.35,1615,1613,1613,14400
29/09/2016,1120,1613,1614.8,1613,1613,9600
29/09/2016,1125,1611.75,1616.65,1611.75,1616.65,9600
29/09/2016,1130,1616.2,1616.2,1612.5,1612.5,6000
29/09/2016,1135,1613,1617.2,1613,1617.2,14800
29/09/2016,1140,1617.2,1617.2,1614.9,1615.25,4000
29/09/2016,1145,1615.25,1619.9,1614.4,1619.9,13600
29/09/2016,1150,1620,1623.05,1620,1623.05,8400
29/09/2016,1155,1622.05,1622.05,1620.05,1621.1,2800
29/09/2016,1200,1621.1,1623.75,1620,1623.75,18800
29/09/2016,1205,1624.4,1627.8,1624.4,1627,17601
29/09/2016,1210,1627,1627.55,1622.5,1624.5,12400
29/09/2016,1215,1624.5,1624.5,1621.2,1621.2,7200
29/09/2016,1220,1620.3,1620.3,1613.4,1613.4,19600
29/09/2016,1225,1613,1614.85,1608.95,1609,25200
29/09/2016,1230,1608.4,1616,1606.4,1607.2,24403
29/09/2016,1235,1607.05,1611.4,1605.45,1607.4,26001
29/09/2016,1240,1606.85,1616.65,1605,1612.8,54000
29/09/2016,1245,1612.75,1612.75,1602.45,1605.75,46800
29/09/2016,1250,1606.3,1609.75,1600.5,1607.9,43600
29/09/2016,1255,1606.2,1613.5,1605.5,1610,17200
29/09/2016,1300,1609.75,1613.9,1606.7,1612.25,25200
29/09/2016,1305,1611,1615,1609,1612,25200
29/09/2016,1310,1611.9,1614.5,1611.25,1613.55,9200
29/09/2016,1315,1613.55,1613.55,1609.5,1610.45,18000
29/09/2016,1320,1611,1613.7,1608.3,1613.7,12000
29/09/2016,1325,1612.9,1617,1610.05,1617,18400
29/09/2016,1330,1616.1,1619,1615.25,1616.75,16400
29/09/2016,1335,1618.4,1618.4,1615.1,1615.55,7600
29/09/2016,1340,1615.55,1617.65,1615,1615,20800
29/09/2016,1345,1614.55,1614.75,1611.95,1614,9600
29/09/2016,1350,1613.7,1618.05,1610,1617.75,19600
29/09/2016,1355,1616.6,1617.25,1614,1614.45,7200
29/09/2016,1400,1615.05,1616.35,1611.9,1612.25,24000
29/09/2016,1405,1612.8,1614.6,1609.25,1609.25,9600
29/09/2016,1410,1609,1611.05,1606.1,1607.25,11200
29/09/2016,1415,1605,1606.5,1602,1602.5,11200
29/09/2016,1420,1601.4,1606.8,1600,1600,11600
29/09/2016,1425,1601.1,1601.9,1591.4,1592.6,25200
29/09/2016,1430,1591,1591.6,1584.05,1585,25601
29/09/2016,1435,1584.7,1588.5,1582.4,1585.65,32400
29/09/2016,1440,1586.55,1589.95,1585.4,1587.3,30800
29/09/2016,1445,1588.65,1589,1584.95,1586.1,21600
29/09/2016,1450,1584.4,1585.7,1582.2,1583.9,11600
29/09/2016,1455,1584.75,1590,1584.75,1588.6,17200
29/09/2016,1500,1588.05,1595,1586.5,1595,20800
29/09/2016,1505,1593.85,1599,1587.6,1599,33600
29/09/2016,1510,1600.5,1600.5,1593.4,1593.45,43200
29/09/2016,1515,1592.2,1592.8,1585,1585.6,27600
29/09/2016,1520,1584.85,1588.85,1584.35,1586.9,26400
29/09/2016,1525,1587.9,1589.5,1587.4,1588.05,18400
29/09/2016,1530,1588.2,1589.6,1588.2,1588.75,53600
30/09/2016,0920,1590.2,1609,1590.15,1596.9,34002
30/09/2016,0925,1596.95,1596.95,1588,1595.75,20800
30/09/2016,0930,1597.35,1603.45,1592.15,1603.45,24000
30/09/2016,0935,1604,1607.1,1599.05,1604.95,20800
30/09/2016,0940,1603.8,1606.95,1603.5,1604.6,20400
30/09/2016,0945,1604.75,1605,1602.55,1605,11600
30/09/2016,0950,1606.5,1607.85,1604.2,1606,7600
30/09/2016,0955,1604.8,1605.5,1599.05,1599.7,8800
30/09/2016,1000,1602,1602.25,1597.15,1601.9,12800
30/09/2016,1005,1600,1600.8,1597.15,1598,9600
30/09/2016,1010,1600.05,1603.2,1599.85,1602.95,7200
30/09/2016,1015,1601.4,1601.4,1598.85,1600.25,3600
30/09/2016,1020,1599.1,1602,1595.6,1602,9600
30/09/2016,1025,1601.85,1604,1598.6,1603,15200
30/09/2016,1030,1604,1604.4,1601.95,1602.4,6400
30/09/2016,1035,1604.2,1604.25,1602.8,1603.95,4400
30/09/2016,1040,1605.5,1606.75,1605.15,1606.75,2800
30/09/2016,1045,1607,1610,1602.45,1602.45,10400
30/09/2016,1050,1602.45,1603.1,1599.55,1599.55,7600
30/09/2016,1055,1601.65,1602.1,1599.75,1601.65,4400
30/09/2016,1100,1602.25,1602.25,1602.25,1602.25,400
30/09/2016,1105,1603,1606.3,1602.5,1606.3,4800
30/09/2016,1110,1604.5,1605.55,1603.3,1605.55,4400
30/09/2016,1115,1604.95,1605.3,1601.95,1602,4400
30/09/2016,1120,1602.25,1605,1600,1601,6000
30/09/2016,1125,1601,1601,1598.75,1598.75,1600
30/09/2016,1130,1599.2,1600.2,1598.75,1599.8,5200
30/09/2016,1135,1598.15,1599,1598,1599,2400
30/09/2016,1140,1598,1598,1595.15,1596.4,5600
30/09/2016,1145,1596,1596.05,1595.2,1596.05,3600
30/09/2016,1150,1596.15,1600.8,1596.15,1600.8,5600
30/09/2016,1155,1600.35,1600.35,1597.6,1598.95,7200
30/09/2016,1200,1597,1598,1597,1597.6,1200
30/09/2016,1205,1597,1597.05,1596.1,1597.05,1600
30/09/2016,1210,1597.45,1597.45,1596,1596.5,2400
30/09/2016,1215,1595.6,1596,1591,1593,20800
30/09/2016,1220,1596,1600,1595.7,1598,12400
30/09/2016,1225,1598.9,1598.9,1591.95,1593.15,8000
30/09/2016,1230,1592.85,1592.95,1591.65,1591.65,1600
30/09/2016,1235,1593,1597.5,1592.25,1595.45,10400
30/09/2016,1240,1595.85,1598.4,1595,1597.6,10000
30/09/2016,1245,1597.2,1597.25,1596.05,1596.05,2400
30/09/2016,1250,1596.8,1597.3,1593,1593,9200
30/09/2016,1255,1593.55,1594.7,1591.5,1591.95,9200
30/09/2016,1300,1593.6,1595.75,1593,1595.75,2800
30/09/2016,1305,1595.5,1596.1,1593,1593,3200
30/09/2016,1310,1593.7,1593.7,1592.15,1593.55,4800
30/09/2016,1315,1594.35,1596.5,1594.35,1596.5,2400
30/09/2016,1320,1597.05,1598.4,1596.75,1598.25,6000
30/09/2016,1325,1597.05,1597.05,1595.65,1595.65,2000
30/09/2016,1330,1595,1596.8,1595,1596.8,4000
30/09/2016,1335,1597.1,1597.1,1595.05,1595.05,1200
30/09/2016,1340,1596.1,1596.1,1594.55,1595.2,2400
30/09/2016,1345,1595,1595.15,1593,1593,6000
30/09/2016,1350,1594.5,1594.5,1594.15,1594.15,2400
30/09/2016,1355,1595,1600.5,1595,1599,10400
30/09/2016,1400,1599.5,1601.8,1598.5,1600,12800
30/09/2016,1405,1600,1601.65,1599.3,1601.65,11200
30/09/2016,1410,1602.1,1607.85,1600.85,1606.95,29200
30/09/2016,1415,1606.8,1608.7,1604.65,1607.55,6800
30/09/2016,1420,1608,1613.95,1608,1610.5,16401
30/09/2016,1425,1611,1614,1610.95,1612.1,8400
30/09/2016,1430,1611,1611.9,1608.9,1611.6,6400
30/09/2016,1435,1613.1,1614.7,1611.2,1613.4,7600
30/09/2016,1440,1613.4,1614.4,1609,1610.65,10000
30/09/2016,1445,1611.25,1611.85,1609.05,1609.6,9600
30/09/2016,1450,1609.35,1609.35,1607.05,1608.95,7600
30/09/2016,1455,1608.1,1608.6,1606.5,1607.8,6800
30/09/2016,1500,1607.65,1608.2,1606.05,1606.9,6400
30/09/2016,1505,1606.05,1606.05,1599.75,1599.75,12400
30/09/2016,1510,1599.55,1604.15,1596,1603.85,20000
30/09/2016,1515,1605.9,1606,1602.95,1604.3,13200
30/09/2016,1520,1604.3,1607.2,1604.3,1605.2,9200
30/09/2016,1525,1604.1,1605.4,1602.55,1604.1,13200
30/09/2016,1530,1604.95,1608,1604.95,1607,20000
03/10/2016,0920,1613.55,1614,1609.85,1609.85,20401
03/10/2016,0925,1610.95,1611.1,1609,1610.6,10400
03/10/2016,0930,1610.85,1615.05,1610.25,1614,10800
03/10/2016,0935,1613.6,1629.95,1612.65,1627,39604
03/10/2016,0940,1627.95,1630,1625.05,1629.5,27201
03/10/2016,0945,1630.1,1630.1,1624,1624.15,12801
03/10/2016,0950,1623,1627.2,1623,1624.7,8800
03/10/2016,0955,1625.1,1626.85,1625,1625,6000
03/10/2016,1000,1623.55,1624.4,1623,1623.05,3200
03/10/2016,1005,1624.9,1626.1,1624.4,1624.85,6800
03/10/2016,1010,1624,1627,1623.65,1626.65,6400
03/10/2016,1015,1626.9,1626.9,1624.95,1624.95,4400
03/10/2016,1020,1625.6,1629.7,1625.6,1629.7,9200
03/10/2016,1025,1628.6,1630.4,1628.3,1628.85,6800
03/10/2016,1030,1628.05,1632.45,1628.05,1632,13200
03/10/2016,1035,1631,1631.35,1630,1630,2800
03/10/2016,1040,1630,1630,1624.8,1625,10000
03/10/2016,1045,1625.5,1626.65,1625,1625.35,4400
03/10/2016,1050,1625.1,1626.7,1625.1,1626.7,1200
03/10/2016,1055,1626.5,1628.25,1626.5,1628,3600
03/10/2016,1100,1626.9,1627.7,1626.9,1627.7,2400
03/10/2016,1105,1626.5,1627.5,1625.65,1627.5,5600
03/10/2016,1110,1627.7,1631.7,1627.45,1630.9,10400
03/10/2016,1115,1628.1,1628.1,1628.1,1628.1,800
03/10/2016,1120,1628.4,1628.5,1626.25,1626.85,3200
03/10/2016,1125,1626.9,1626.9,1625.25,1625.25,1600
03/10/2016,1130,1626.6,1626.6,1622.5,1623.1,8800
03/10/2016,1135,1622.5,1624,1622,1624,2800
03/10/2016,1140,1623.05,1624.95,1623.05,1624.95,3200
03/10/2016,1145,1625.45,1626.45,1625.4,1625.4,2800
03/10/2016,1150,1625.7,1625.7,1623,1623,3600
03/10/2016,1155,1624.95,1624.95,1624.25,1624.4,2400
03/10/2016,1205,1624,1624,1623.65,1623.65,1600
03/10/2016,1210,1622.9,1624.05,1622,1624.05,3200
03/10/2016,1215,1624.5,1625.25,1624.35,1624.35,1600
03/10/2016,1220,1625.25,1625.25,1624,1624.05,1200
03/10/2016,1225,1623.3,1623.3,1622.25,1622.25,1200
03/10/2016,1230,1622.25,1623.85,1621,1621,3200
03/10/2016,1235,1620.9,1621,1620.15,1620.15,2800
03/10/2016,1240,1620.15,1623,1620,1623,3600
03/10/2016,1245,1622.15,1623.95,1622.15,1623.3,2800
03/10/2016,1250,1621.95,1621.95,1620,1620.35,2800
03/10/2016,1255,1621.6,1621.6,1621.6,1621.6,800
03/10/2016,1300,1622.8,1622.9,1622,1622,2000
03/10/2016,1305,1622.5,1627,1622.5,1625.6,4400
03/10/2016,1310,1626.35,1627.5,1624.65,1624.65,6800
03/10/2016,1315,1624.4,1625,1623,1623.95,3200
03/10/2016,1320,1624.5,1627.9,1624.5,1627.55,17200
03/10/2016,1325,1627.55,1629.7,1627.05,1629,12000
03/10/2016,1330,1629,1629.1,1627,1627.3,10800
03/10/2016,1335,1627,1629.15,1626.6,1629.15,8000
03/10/2016,1340,1627.85,1629.3,1627.85,1627.9,4800
03/10/2016,1345,1628.65,1629.5,1628.2,1629.5,5200
03/10/2016,1350,1629.5,1630.75,1629.05,1629.05,6800
03/10/2016,1355,1629.45,1630.3,1629.1,1630.3,2000
03/10/2016,1400,1630.25,1630.25,1628.25,1628.5,3600
03/10/2016,1405,1628.9,1629,1627.15,1628.5,9200
03/10/2016,1410,1627.95,1629.3,1627.95,1628.15,4800
03/10/2016,1415,1628,1628,1627.5,1627.5,3200
03/10/2016,1420,1627,1627.75,1627,1627.7,2000
03/10/2016,1425,1627.9,1629.9,1627.9,1629.2,7200
03/10/2016,1430,1629.4,1634.55,1628.95,1633.65,16801
03/10/2016,1435,1634.4,1634.9,1631,1634.75,11200
03/10/2016,1440,1633.35,1636,1632,1634.55,25600
03/10/2016,1445,1634.15,1636.25,1634.15,1635,15200
03/10/2016,1450,1635,1636.2,1634.4,1635.2,10000
03/10/2016,1455,1635.2,1641.3,1635.2,1640.9,54402
03/10/2016,1500,1640.9,1641.45,1639,1640.85,28000
03/10/2016,1505,1640.15,1640.95,1639.9,1640.95,11200
03/10/2016,1510,1641,1641.35,1639.05,1639.2,14400
03/10/2016,1515,1640.8,1640.8,1638.8,1639.3,9600
03/10/2016,1520,1639,1645.95,1638.45,1641.9,47201
03/10/2016,1525,1641.85,1649,1641.85,1645.1,33200
03/10/2016,1530,1645.15,1645.15,1642.05,1643.95,15200
04/10/2016,0920,1643,1643,1635,1635,19600
04/10/2016,0925,1633.85,1638.95,1633.8,1637,16400
04/10/2016,0930,1636.05,1639.65,1634.5,1638.55,18800
04/10/2016,0935,1638.55,1638.55,1635.2,1636.05,10000
04/10/2016,0940,1636,1637,1635.2,1637,3200
04/10/2016,0945,1637.85,1639.65,1636.3,1638,11600
04/10/2016,0950,1638.5,1638.5,1637.05,1637.35,4400
04/10/2016,0955,1636.65,1637.3,1635.25,1636.75,4800
04/10/2016,1000,1637.2,1640.55,1637.2,1638.9,12800
04/10/2016,1005,1638,1641.55,1638,1638.05,18800
04/10/2016,1010,1638.75,1640.4,1638.75,1640.4,4000
04/10/2016,1015,1641,1641,1632.5,1635,26400
04/10/2016,1020,1635,1635.7,1632.35,1634,10800
04/10/2016,1025,1634.4,1634.4,1632.5,1632.5,4800
04/10/2016,1030,1631.35,1634,1631.35,1631.35,8800
04/10/2016,1035,1631.4,1631.4,1628,1631,15200
04/10/2016,1040,1632,1635.4,1632,1635,5600
04/10/2016,1045,1634.05,1636.85,1633.9,1636.5,4400
04/10/2016,1050,1636.15,1637,1634.9,1635.1,4000
04/10/2016,1055,1634.35,1635,1634.35,1635,1200
04/10/2016,1100,1636.4,1637.4,1635.9,1637,4400
04/10/2016,1105,1636.65,1637,1635.45,1635.45,3600
04/10/2016,1110,1636.05,1638,1635.3,1638,6400
04/10/2016,1115,1637.1,1640,1635.75,1636.5,8800
04/10/2016,1120,1637.05,1639.4,1636.85,1636.85,5600
04/10/2016,1125,1636.9,1639.5,1636.9,1638.15,3600
04/10/2016,1130,1637.75,1637.75,1637.6,1637.6,800
04/10/2016,1135,1638.55,1638.95,1637.65,1637.65,3200
04/10/2016,1140,1638.5,1638.85,1637.35,1638.85,3600
04/10/2016,1145,1638.05,1638.5,1637.7,1638.5,1200
04/10/2016,1150,1638.15,1638.9,1638.1,1638.5,2000
04/10/2016,1155,1639,1639,1638.3,1638.3,1200
04/10/2016,1200,1638,1638,1636.95,1637.6,2400
04/10/2016,1205,1637.15,1638.05,1637.1,1637.35,1600
04/10/2016,1210,1637.25,1637.25,1637.25,1637.25,800
04/10/2016,1215,1637.75,1637.75,1636.95,1636.95,2400
04/10/2016,1220,1637.15,1637.15,1637,1637,800
04/10/2016,1225,1637.1,1637.1,1636.35,1636.85,6000
04/10/2016,1230,1636.85,1642,1636.85,1636.95,15600
04/10/2016,1235,1637.4,1637.55,1636.6,1637,4000
04/10/2016,1240,1635.95,1637.7,1635.95,1637.7,6000
04/10/2016,1245,1638.05,1638.05,1638,1638,1200
04/10/2016,1250,1638.5,1647,1638.5,1645.5,34403
04/10/2016,1255,1645,1645.2,1642.5,1642.5,3200
04/10/2016,1300,1641.5,1642,1641.5,1642,800
04/10/2016,1305,1641.7,1642,1641.3,1642,2400
04/10/2016,1310,1641.65,1641.9,1640.35,1640.35,3200
04/10/2016,1315,1640.25,1641.75,1640,1641.75,7200
04/10/2016,1320,1642,1642,1640.5,1641.35,2800
04/10/2016,1325,1641.45,1641.7,1640,1640.35,7600
04/10/2016,1330,1639.8,1640.05,1639.05,1639.4,5200
04/10/2016,1335,1639.55,1640.85,1639.55,1640.85,1200
04/10/2016,1340,1641.7,1642.25,1641.7,1641.9,1200
04/10/2016,1345,1640.8,1640.8,1639,1639,2400
04/10/2016,1350,1639.65,1640.7,1639.65,1640.7,1600
04/10/2016,1355,1640.35,1640.35,1640.1,1640.1,800
04/10/2016,1400,1640,1640,1638.45,1639,2400
04/10/2016,1405,1639,1639.5,1637.9,1638.55,14000
04/10/2016,1410,1638.5,1639,1638.5,1638.6,2400
04/10/2016,1415,1638.95,1639.15,1638,1638,4800
04/10/2016,1420,1638.1,1640.35,1638,1638.1,10400
04/10/2016,1425,1638.6,1640.7,1638.05,1638.45,4400
04/10/2016,1430,1638.55,1639.1,1635.45,1637.15,8800
04/10/2016,1435,1639.2,1644,1636.75,1639.15,16000
04/10/2016,1440,1640.9,1646.55,1640.9,1641.9,18400
04/10/2016,1445,1644.9,1645,1642.05,1642.85,11600
04/10/2016,1450,1644,1646.3,1640,1640.55,7200
04/10/2016,1455,1640,1641,1640,1641,2000
04/10/2016,1500,1641,1641,1638,1638,2000
04/10/2016,1505,1638.3,1639,1636.15,1638.3,14800
04/10/2016,1510,1638.15,1641,1638.15,1639,4800
04/10/2016,1515,1638.2,1641,1638.2,1641,7200
04/10/2016,1520,1641.05,1643.95,1641.05,1643,12400
04/10/2016,1525,1643,1645,1642,1643.25,20400
04/10/2016,1530,1643.15,1644,1641.8,1642.9,16000
05/10/2016,0920,1647.65,1648.65,1640.75,1642.3,15601
05/10/2016,0925,1641,1641.1,1637.85,1638.9,13600
05/10/2016,0930,1640.15,1642.35,1639,1639,10400
05/10/2016,0935,1639.3,1639.95,1637.95,1637.95,6400
05/10/2016,0940,1638,1638,1633.6,1636,14002
05/10/2016,0945,1633.9,1634.4,1631.3,1632.9,11600
05/10/2016,0950,1632.45,1633.2,1631.2,1631.2,2800
05/10/2016,0955,1631.9,1632.5,1630.55,1632.5,6000
05/10/2016,1000,1632.5,1634.8,1632,1634.3,10000
05/10/2016,1005,1633.85,1636.25,1631,1632.5,12400
05/10/2016,1010,1631.4,1632.6,1630,1632.6,14800
05/10/2016,1015,1633,1634.5,1631.35,1634,19200
05/10/2016,1020,1632.45,1633.15,1629,1631.85,7200
05/10/2016,1025,1632.5,1633.7,1630,1632.5,14000
05/10/2016,1030,1633,1636.7,1632.2,1636,15200
05/10/2016,1035,1636.75,1638.95,1635.35,1635.6,39600
05/10/2016,1040,1635.7,1635.7,1632,1632,16000
05/10/2016,1045,1632.9,1633.05,1632,1632,3600
05/10/2016,1050,1631.8,1634,1631,1633.9,6400
05/10/2016,1055,1633.35,1636,1632.65,1635.5,6400
05/10/2016,1100,1633,1633,1632.75,1632.75,1200
05/10/2016,1105,1632.1,1635.35,1632.1,1635.25,10000
05/10/2016,1110,1635,1635,1632.25,1632.6,6800
05/10/2016,1115,1631.5,1633,1631,1632,8000
05/10/2016,1120,1632,1633.5,1631.1,1633.1,10400
05/10/2016,1125,1634,1635.7,1632.3,1633.5,16000
05/10/2016,1130,1634.15,1634.8,1632.95,1633.1,37600
05/10/2016,1135,1633.1,1636.4,1633.05,1635.15,14400
05/10/2016,1140,1635,1638.4,1635,1638.4,10000
05/10/2016,1145,1638.4,1638.9,1634.65,1634.65,14000
05/10/2016,1150,1634.75,1636.85,1633,1636.25,11200
05/10/2016,1155,1636.05,1639.5,1636.05,1638,11600
05/10/2016,1200,1638.4,1640.9,1637.35,1640.9,20400
05/10/2016,1205,1639.35,1641,1638.05,1638.05,31200
05/10/2016,1210,1638.35,1638.95,1635.75,1638.95,16000
05/10/2016,1215,1638.7,1641.75,1638.7,1640.5,10400
05/10/2016,1220,1640.6,1641.5,1640,1640,3600
05/10/2016,1225,1638,1640,1638,1639,2800
05/10/2016,1230,1640,1640.9,1639,1639,5600
05/10/2016,1235,1639,1640.05,1636.85,1636.85,6000
05/10/2016,1240,1636.2,1640.5,1634.6,1638.45,14400
05/10/2016,1245,1638,1640,1638,1638.45,5200
05/10/2016,1250,1639,1639,1638.45,1638.45,1600
05/10/2016,1255,1638.45,1640.45,1638,1640.45,8400
05/10/2016,1300,1640,1648.2,1639.4,1648.2,39200
05/10/2016,1305,1648,1657.8,1648,1653.45,91201
05/10/2016,1310,1654,1655.85,1651,1654.1,25600
05/10/2016,1315,1654.95,1655.9,1652,1652,16800
05/10/2016,1320,1652.05,1652.05,1650.1,1650.95,8000
05/10/2016,1325,1651,1651,1649,1649.7,10000
05/10/2016,1330,1649.95,1649.95,1648.65,1649,2800
05/10/2016,1335,1648.65,1650,1648.5,1650,5600
05/10/2016,1340,1650.6,1653.6,1650.6,1653.6,7600
05/10/2016,1345,1651.65,1651.65,1650,1650.35,6400
05/10/2016,1350,1651,1653,1651,1652,4400
05/10/2016,1355,1650.7,1651,1649,1649,4000
05/10/2016,1400,1650,1650,1649,1649.5,2000
05/10/2016,1405,1649.9,1651.75,1649.9,1651.75,3200
05/10/2016,1410,1650.05,1650.05,1647.5,1647.5,6000
05/10/2016,1415,1646.7,1647.85,1646.5,1647,9200
05/10/2016,1420,1646.7,1648.05,1646.7,1647.85,1600
05/10/2016,1425,1646.2,1650.55,1646.2,1650,12400
05/10/2016,1430,1650.5,1652.05,1649.7,1652.05,10000
05/10/2016,1435,1650.95,1652.15,1650.95,1652,4000
05/10/2016,1440,1652,1654.65,1652,1653.7,9600
05/10/2016,1445,1652.25,1653.25,1651.35,1651.35,4000
05/10/2016,1450,1651.95,1653.5,1651.7,1653.5,2800
05/10/2016,1455,1652.8,1653.45,1651.7,1653,6400
05/10/2016,1500,1653.45,1653.6,1648.05,1649.7,33600
05/10/2016,1505,1649,1649.95,1648.15,1649.5,4000
05/10/2016,1510,1648.5,1650.3,1648.5,1650,9200
05/10/2016,1515,1649.3,1650.55,1649,1650.15,7200
05/10/2016,1520,1649.05,1649.15,1647,1647.35,14800
05/10/2016,1525,1647.8,1649.5,1645.55,1646,16400
05/10/2016,1530,1646,1647.5,1644.05,1644.05,14400
06/10/2016,0920,1648,1655,1648,1650,18000
06/10/2016,0925,1650.1,1662.3,1648.7,1652.3,52001
06/10/2016,0930,1653.1,1655.1,1652.7,1654.5,12000
06/10/2016,0935,1653,1653.65,1651.35,1652.1,10800
06/10/2016,0940,1652.25,1656,1652.25,1653.35,10400
06/10/2016,0945,1654.35,1654.55,1653.3,1653.5,4800
06/10/2016,0950,1652.45,1654.75,1652.45,1653,6000
06/10/2016,0955,1653.1,1653.35,1651.4,1651.45,5600
06/10/2016,1000,1651.25,1652.2,1648.4,1651.65,14400
06/10/2016,1005,1652,1652,1650.55,1650.85,4800
06/10/2016,1010,1650.5,1651.1,1650.5,1651.1,800
06/10/2016,1015,1650.2,1650.2,1648.4,1649.2,5600
06/10/2016,1020,1649.05,1650.15,1649.05,1650.15,1600
06/10/2016,1025,1648.65,1649.25,1648.65,1649.25,1200
06/10/2016,1030,1648.4,1649.2,1646.1,1647.1,5600
06/10/2016,1035,1648,1649.4,1647.45,1647.45,4400
06/10/2016,1040,1648.65,1648.65,1647.5,1648.6,1600
06/10/2016,1045,1647.1,1647.1,1646.5,1646.75,4000
06/10/2016,1050,1646.95,1647,1644.8,1645,8401
06/10/2016,1055,1645.1,1645.6,1643.9,1643.9,5600
06/10/2016,1100,1643.75,1643.75,1643.1,1643.55,3200
06/10/2016,1105,1643.1,1643.65,1643.1,1643.6,1200
06/10/2016,1110,1643.1,1643.1,1642.15,1642.25,3200
06/10/2016,1115,1642.75,1644.4,1642.75,1643.2,5600
06/10/2016,1120,1644.25,1644.25,1642.9,1642.9,4000
06/10/2016,1125,1642.5,1643.15,1642.5,1643.15,2400
06/10/2016,1130,1643.05,1643.75,1641.1,1641.1,7200
06/10/2016,1135,1640.35,1640.55,1639,1639.95,9600
06/10/2016,1140,1638.3,1639.25,1638.05,1638.5,4400
06/10/2016,1145,1639,1639,1638.2,1638.2,4800
06/10/2016,1150,1638.1,1638.1,1635.3,1636.05,11600
06/10/2016,1155,1635.25,1635.6,1634,1634,7600
06/10/2016,1200,1634.65,1635,1632.05,1633.1,8000
06/10/2016,1205,1632.15,1632.2,1629.05,1629.85,12000
06/10/2016,1210,1629.8,1631.2,1629.15,1631.2,8800
06/10/2016,1215,1631.4,1634.65,1631,1634.65,13600
06/10/2016,1220,1633.5,1633.9,1630.95,1633.9,7600
06/10/2016,1225,1634.25,1635.6,1633.6,1635.2,6000
06/10/2016,1230,1636,1636.3,1636,1636,2800
06/10/2016,1235,1633,1635.9,1633,1635,4800
06/10/2016,1240,1634.5,1634.95,1634,1634.95,1600
06/10/2016,1245,1634,1634.9,1633.55,1633.55,3200
06/10/2016,1250,1634.5,1635.25,1634.5,1635.25,2000
06/10/2016,1255,1634.65,1636,1634.65,1634.95,2400
06/10/2016,1300,1635.4,1635.4,1632.3,1632.3,4400
06/10/2016,1305,1631.7,1632.45,1630.6,1630.6,6000
06/10/2016,1310,1631.1,1633.95,1630.75,1631.95,6800
06/10/2016,1315,1631.75,1632.35,1631.75,1632,3200
06/10/2016,1320,1632,1632.4,1631.65,1632.4,2000
06/10/2016,1325,1631.65,1632,1631.65,1632,800
06/10/2016,1330,1630.9,1633.05,1630.05,1631.05,9200
06/10/2016,1335,1630.1,1631.1,1628.05,1631.1,12401
06/10/2016,1340,1631.95,1632.4,1628.1,1629.7,10800
06/10/2016,1345,1628.5,1629.6,1627.65,1628.9,11601
06/10/2016,1350,1628.8,1633,1627.5,1632.7,12000
06/10/2016,1355,1631.25,1633.35,1629.95,1631.85,14800
06/10/2016,1400,1632,1632,1629,1630,9600
06/10/2016,1405,1629.15,1629.15,1626,1628.4,36802
06/10/2016,1410,1628,1628.5,1626.35,1627.1,18000
06/10/2016,1415,1627.1,1629.85,1627.05,1628.6,8800
06/10/2016,1420,1628.5,1629.4,1627.2,1629.25,8800
06/10/2016,1425,1630,1631,1628.65,1630.05,7200
06/10/2016,1430,1630.5,1630.5,1628.1,1629.35,4800
06/10/2016,1435,1630.2,1630.65,1630,1630.65,4000
06/10/2016,1440,1629.5,1629.5,1626.65,1627.6,19200
06/10/2016,1445,1627.9,1629.1,1627.4,1628.55,8800
06/10/2016,1450,1628.05,1628.05,1626,1627.5,10400
06/10/2016,1455,1627.5,1627.9,1626,1627,12000
06/10/2016,1500,1627.25,1628.65,1626.45,1628,6000
06/10/2016,1505,1626.25,1634.95,1626.25,1634,14000
06/10/2016,1510,1632.25,1634.5,1632.2,1633.05,7600
06/10/2016,1515,1634.55,1634.55,1631.45,1632.85,7200
06/10/2016,1520,1633.05,1634.35,1632.65,1633,8400
06/10/2016,1525,1633,1633,1625.1,1627,33200
06/10/2016,1530,1626.65,1630.95,1626.65,1629,11200
07/10/2016,0920,1630,1630,1615.95,1616.45,23600
07/10/2016,0925,1617,1624.3,1616.4,1624.2,34400
07/10/2016,0930,1624,1624,1620.25,1622.2,11200
07/10/2016,0935,1622.05,1622.7,1620.45,1620.45,8800
07/10/2016,0940,1620,1620,1613.05,1615.5,25200
07/10/2016,0945,1617.8,1618,1612.5,1614.05,8000
07/10/2016,0950,1615.45,1618,1614.85,1616.1,12800
07/10/2016,0955,1616.1,1617.25,1614,1614,12800
07/10/2016,1000,1613.7,1616.05,1613.7,1613.75,5200
07/10/2016,1005,1614.1,1621.6,1614.1,1621.6,10000
07/10/2016,1010,1621.6,1625.4,1620.75,1625.1,14400
07/10/2016,1015,1625.05,1626.9,1623.95,1624.3,3200
07/10/2016,1020,1624,1624,1621.55,1622.5,4400
07/10/2016,1025,1622.6,1623.5,1622.6,1623,1200
07/10/2016,1030,1623.85,1623.85,1622.75,1622.75,800
07/10/2016,1035,1622.95,1622.95,1622.95,1622.95,400
07/10/2016,1040,1623.4,1624.1,1623.4,1624.1,3600
07/10/2016,1045,1624.9,1624.9,1619.15,1619.15,6400
07/10/2016,1050,1618.7,1620.4,1617,1618.05,18400
07/10/2016,1055,1619.15,1620.1,1618.9,1620,4400
07/10/2016,1100,1619.5,1620,1619.5,1620,1600
07/10/2016,1105,1620.65,1622.2,1620.65,1621.95,4800
07/10/2016,1110,1621.75,1621.75,1620,1620,1200
07/10/2016,1115,1620.9,1620.9,1620,1620,800
07/10/2016,1120,1619.25,1619.25,1617.5,1617.5,4400
07/10/2016,1125,1616.25,1617.45,1616,1616.05,6000
07/10/2016,1130,1615.1,1616.45,1615,1616,4000
07/10/2016,1135,1615.1,1615.1,1615,1615,2000
07/10/2016,1140,1616.85,1617,1616,1616,2400
07/10/2016,1145,1615.3,1616.2,1613.75,1615.3,11200
07/10/2016,1150,1614.4,1616,1614.4,1614.85,4800
07/10/2016,1155,1614.85,1616.85,1614.85,1616.85,2000
07/10/2016,1200,1617,1617,1616.5,1616.5,2400
07/10/2016,1205,1616,1616,1616,1616,800
07/10/2016,1210,1615.95,1615.95,1614.5,1614.5,3200
07/10/2016,1215,1614.5,1616,1614,1615.2,4000
07/10/2016,1220,1616,1618.5,1616,1618.5,2800
07/10/2016,1225,1619.45,1622,1619,1620.05,10000
07/10/2016,1230,1619.9,1621.8,1619.85,1621.8,2800
07/10/2016,1235,1621.9,1623.4,1619.9,1619.9,5600
07/10/2016,1240,1620,1620.5,1617.9,1618.55,7600
07/10/2016,1245,1617.3,1619.8,1617,1618.8,22000
07/10/2016,1250,1619.4,1620,1618.95,1619.65,3200
07/10/2016,1255,1619.5,1620.15,1619.5,1620,5200
07/10/2016,1300,1619.15,1619.15,1619.05,1619.05,1200
07/10/2016,1305,1619.05,1622,1619.05,1622,4000
07/10/2016,1310,1621.05,1621.05,1618.05,1620.3,8000
07/10/2016,1315,1620.3,1621,1619.7,1620.75,7200
07/10/2016,1320,1620.2,1622,1619.25,1622,9200
07/10/2016,1325,1622.1,1622.4,1622.1,1622.15,2800
07/10/2016,1330,1621.1,1621.8,1620.1,1620.25,4000
07/10/2016,1335,1621.15,1621.15,1620.25,1620.6,1600
07/10/2016,1340,1621.8,1624.7,1621.8,1624.05,6000
07/10/2016,1345,1622.55,1623.95,1622.55,1623,2400
07/10/2016,1350,1623.9,1625.05,1623.9,1624.4,6400
07/10/2016,1355,1624,1624.55,1623,1623,4400
07/10/2016,1400,1623.8,1627.7,1623.8,1626,11200
07/10/2016,1405,1626.15,1627.3,1626,1626.7,2800
07/10/2016,1410,1626.65,1626.65,1624,1626.5,4800
07/10/2016,1415,1625.7,1627.05,1625.5,1627.05,2800
07/10/2016,1420,1625.8,1625.8,1625.4,1625.5,1200
07/10/2016,1425,1625,1625.8,1624.4,1625,2000
07/10/2016,1430,1625,1625.4,1625,1625,3200
07/10/2016,1435,1625.7,1625.7,1625,1625,1200
07/10/2016,1440,1624.1,1624.1,1622.4,1622.8,6800
07/10/2016,1445,1623.4,1627,1623.25,1627,8800
07/10/2016,1450,1627.05,1627.5,1626.7,1626.8,4800
07/10/2016,1455,1626,1626.6,1625.5,1626,3600
07/10/2016,1500,1626,1626,1625.55,1625.55,1600
07/10/2016,1505,1626,1629.8,1626,1628,19200
07/10/2016,1510,1629,1633,1629,1631.8,26801
07/10/2016,1515,1630.7,1631.9,1630.25,1630.25,6000
07/10/2016,1520,1630.65,1636.35,1630.65,1633.4,26801
07/10/2016,1525,1633.4,1637.9,1633.15,1637.9,24800
07/10/2016,1530,1637.9,1638.5,1630.55,1632.35,25600
10/10/2016,0920,1631.05,1637.25,1629.05,1637.25,10800
10/10/2016,0925,1635.5,1645,1633.3,1644.85,29600
10/10/2016,0930,1643.85,1660.35,1640,1660,100404
10/10/2016,0935,1660.45,1661.55,1657.3,1660,72000
10/10/2016,0940,1660,1667.45,1659.5,1666,74403
10/10/2016,0945,1665.5,1667,1661.1,1667,38800
10/10/2016,0950,1667,1668,1661.1,1661.85,36400
10/10/2016,0955,1661.75,1663.6,1660,1662.3,22000
10/10/2016,1000,1662,1666,1662,1663.25,29600
10/10/2016,1005,1665.25,1667.5,1665,1666.15,18000
10/10/2016,1010,1666,1675,1665,1674.7,85202
10/10/2016,1015,1674,1675.8,1671.3,1674.45,44001
10/10/2016,1020,1673.4,1680,1673.4,1674,62001
10/10/2016,1025,1673,1676.95,1673,1675,13200
10/10/2016,1030,1675,1675.65,1672.5,1673.3,11200
10/10/2016,1035,1672.65,1675,1670.95,1674,11600
10/10/2016,1040,1673,1673,1671.05,1672,4800
10/10/2016,1045,1672,1673.5,1672,1673.05,6800
10/10/2016,1050,1673.9,1674.5,1672.8,1674,9600
10/10/2016,1055,1673.6,1674.15,1672.7,1672.9,6000
10/10/2016,1100,1673,1674.8,1673,1674.8,3600
10/10/2016,1105,1674.5,1675.45,1674.5,1675.45,5600
10/10/2016,1110,1676.55,1676.55,1673.35,1675,10400
10/10/2016,1115,1675.65,1675.65,1673.6,1673.6,6800
10/10/2016,1120,1673.75,1674,1672.8,1673.9,9200
10/10/2016,1125,1673.4,1673.4,1672.2,1673.2,2800
10/10/2016,1130,1672.2,1672.3,1668.9,1668.95,9200
10/10/2016,1135,1669.75,1670.9,1669.5,1669.75,4000
10/10/2016,1140,1669.5,1670.55,1669,1670.05,4000
10/10/2016,1145,1670,1672.5,1667.65,1672,30400
10/10/2016,1150,1672,1672.25,1669,1670.4,7200
10/10/2016,1155,1670.1,1675.7,1668.95,1674.5,12800
10/10/2016,1200,1676,1677,1674.45,1676,20000
10/10/2016,1205,1676,1677,1674.8,1675,9600
10/10/2016,1210,1675,1675.95,1674,1674,5200
10/10/2016,1215,1673.95,1675,1673.95,1675,4800
10/10/2016,1220,1674.5,1675.3,1674,1674,4800
10/10/2016,1225,1673.3,1676.4,1673.3,1675.85,5200
10/10/2016,1230,1675.9,1675.9,1674,1675,4000
10/10/2016,1235,1675,1675.9,1674,1675.9,6000
10/10/2016,1240,1676.75,1679.9,1676,1676.9,35600
10/10/2016,1245,1677.65,1678.2,1676.4,1676.4,8000
10/10/2016,1250,1676.5,1679,1675.8,1678.1,11600
10/10/2016,1255,1681.3,1682.2,1677.2,1678.8,35201
10/10/2016,1300,1678.5,1678.5,1675.6,1675.7,6800
10/10/2016,1305,1676.05,1676.45,1676,1676,3600
10/10/2016,1310,1675.5,1675.7,1670.25,1671,24400
10/10/2016,1315,1671.5,1673.1,1671.5,1673.1,3200
10/10/2016,1320,1673.8,1675.25,1673.8,1674.7,10400
10/10/2016,1325,1674.75,1676.05,1674.7,1676,4800
10/10/2016,1330,1676,1676,1674.1,1675.2,3200
10/10/2016,1335,1674.75,1678.8,1674.75,1678.7,14000
10/10/2016,1340,1678.35,1679.75,1677.05,1678.9,23600
10/10/2016,1345,1679.5,1679.5,1675.75,1675.75,20400
10/10/2016,1350,1676.6,1678.85,1676.6,1678.5,4400
10/10/2016,1355,1676.75,1676.85,1674.75,1675.35,6000
10/10/2016,1400,1676.05,1677.65,1676.05,1676.9,4800
10/10/2016,1405,1676.8,1678.1,1676.55,1678.05,3200
10/10/2016,1410,1677.25,1677.25,1676,1676.4,6000
10/10/2016,1415,1677.1,1678,1676.5,1677.1,4000
10/10/2016,1420,1677.1,1677.9,1677,1677.9,3600
10/10/2016,1425,1677.8,1677.9,1674.8,1675,8800
10/10/2016,1430,1675.25,1677.3,1673.9,1677.3,13600
10/10/2016,1435,1677.9,1678,1674.45,1674.45,10400
10/10/2016,1440,1674.4,1675.1,1672.4,1673,14400
10/10/2016,1445,1673.9,1675,1673.9,1674,4800
10/10/2016,1450,1673.15,1674.1,1672.5,1673.4,6800
10/10/2016,1455,1673.7,1674.95,1672.95,1673.6,8400
10/10/2016,1500,1673.2,1674.75,1673.2,1674.75,8400
10/10/2016,1505,1674,1675.95,1673,1675.95,18400
10/10/2016,1510,1675.95,1676.8,1675.15,1675.15,24000
10/10/2016,1515,1675.7,1676,1673.15,1673.15,23600
10/10/2016,1520,1674.4,1676.7,1673.35,1675.9,30800
10/10/2016,1525,1675.5,1678,1675.2,1678,68400
10/10/2016,1530,1677.6,1677.6,1672.2,1672.2,59200
13/10/2016,0920,1656.35,1666.95,1656.35,1658.3,60400
13/10/2016,0925,1658,1663.45,1656.1,1660.9,38400
13/10/2016,0930,1660.35,1661.65,1658.5,1659.3,23600
13/10/2016,0935,1659.25,1661.95,1658.65,1660.8,16000
13/10/2016,0940,1660.95,1660.95,1658.55,1660.45,13600
13/10/2016,0945,1660,1660.15,1654,1655.95,28401
13/10/2016,0950,1657,1658.8,1656.15,1657.05,12000
13/10/2016,0955,1656.5,1656.5,1652.5,1654,20400
13/10/2016,1000,1653.3,1658,1652.1,1657.4,12800
13/10/2016,1005,1658,1658.45,1655.25,1655.25,7600
13/10/2016,1010,1655.85,1655.85,1652.55,1654.15,9600
13/10/2016,1015,1654.55,1654.55,1653.55,1654.05,3600
13/10/2016,1020,1655,1655,1652.35,1652.8,8400
13/10/2016,1025,1653.2,1655.05,1652.65,1654.4,9600
13/10/2016,1030,1653.55,1654.7,1653.5,1654,4000
13/10/2016,1035,1654.75,1656.5,1653.8,1655.05,3600
13/10/2016,1040,1656,1658.4,1655.5,1656.95,8800
13/10/2016,1045,1656.75,1658.4,1656.05,1657.9,4000
13/10/2016,1050,1657.65,1659.2,1656.9,1656.95,8000
13/10/2016,1055,1658,1659.7,1658,1658,4800
13/10/2016,1100,1658.05,1659.15,1658.05,1659.15,2400
13/10/2016,1105,1658.3,1658.3,1656.05,1656.05,5600
13/10/2016,1110,1655,1655.1,1650.55,1652.65,14802
13/10/2016,1115,1653.5,1654.05,1652.1,1653.7,5200
13/10/2016,1120,1652.5,1655.35,1652.5,1653.35,6400
13/10/2016,1125,1654.75,1654.75,1653.5,1653.5,2000
13/10/2016,1130,1654.35,1654.7,1654,1654,2400
13/10/2016,1135,1653.35,1653.35,1650.5,1651.3,10800
13/10/2016,1140,1652.15,1653.4,1652.15,1652.6,2400
13/10/2016,1145,1652.6,1653.35,1652,1652,5200
13/10/2016,1150,1652.05,1652.05,1647.35,1648.4,24000
13/10/2016,1155,1648,1649.25,1647.3,1648.5,19600
13/10/2016,1200,1648.45,1648.75,1647.3,1648.25,9600
13/10/2016,1205,1648.5,1648.75,1648,1648,6400
13/10/2016,1210,1647.7,1648.65,1647.6,1648.5,10800
13/10/2016,1215,1648.75,1649.45,1648,1648,10800
13/10/2016,1220,1648,1649.25,1648,1649.25,14000
13/10/2016,1225,1648,1648.8,1647.4,1647.4,10400
13/10/2016,1230,1647.9,1648.25,1647.05,1648.25,10800
13/10/2016,1235,1648.25,1648.45,1645.75,1645.75,10801
13/10/2016,1240,1644.55,1645.95,1640.2,1643.8,17201
13/10/2016,1245,1642.35,1643,1641.5,1642.7,6400
13/10/2016,1250,1642.5,1642.55,1636.6,1636.6,11600
13/10/2016,1255,1637.1,1638.75,1635.9,1636.15,14800
13/10/2016,1300,1636.75,1640,1636.75,1640,8000
13/10/2016,1305,1640.45,1644.4,1639.5,1642.35,9600
13/10/2016,1310,1641.95,1641.95,1638.8,1639.05,10400
13/10/2016,1315,1642.1,1642.1,1638.55,1638.55,3600
13/10/2016,1320,1638.8,1640.5,1636.1,1637,6400
13/10/2016,1325,1636.15,1638.45,1636.05,1637,12400
13/10/2016,1330,1637.45,1638.4,1636.45,1638.35,4400
13/10/2016,1335,1637.2,1639,1636,1639,6000
13/10/2016,1340,1638.45,1638.45,1634.3,1636.05,4800
13/10/2016,1345,1636,1636,1631.4,1633.35,16402
13/10/2016,1350,1632.9,1634.45,1630,1630.5,17600
13/10/2016,1355,1631.5,1631.5,1627.95,1628,7600
13/10/2016,1400,1627.6,1627.85,1625.55,1627,6000
13/10/2016,1405,1626.05,1626.45,1624,1626,16800
13/10/2016,1410,1625.3,1626.1,1622.4,1625,16800
13/10/2016,1415,1626.95,1634.45,1626.95,1632.55,11600
13/10/2016,1420,1633.45,1635.4,1633.45,1635.4,2800
13/10/2016,1425,1636.5,1639.1,1635.2,1637,12400
13/10/2016,1430,1637.5,1638.8,1636.75,1637.45,10000
13/10/2016,1435,1637.4,1637.9,1634.3,1634.3,10400
13/10/2016,1440,1635,1635,1630,1633.45,6000
13/10/2016,1445,1633.2,1634.65,1632,1634.65,3600
13/10/2016,1450,1632.95,1632.95,1629.95,1631,11600
13/10/2016,1455,1631.6,1631.6,1628.5,1629.6,4800
13/10/2016,1500,1628.9,1635.45,1628.9,1634,11600
13/10/2016,1505,1634,1636.85,1633.85,1636.5,8800
13/10/2016,1510,1635.25,1636,1634.9,1635.8,5600
13/10/2016,1515,1636.4,1636.75,1634.35,1636.2,10400
13/10/2016,1520,1636.2,1638.95,1632.75,1638.95,22400
13/10/2016,1525,1639,1639.5,1632,1632,16400
13/10/2016,1530,1631.75,1638.2,1631.5,1637.35,23600
14/10/2016,0920,1630.4,1643.35,1630.4,1638.45,23200
14/10/2016,0925,1639.65,1640.45,1635,1639.8,19600
14/10/2016,0930,1637.65,1640.5,1635.75,1640.5,49600
14/10/2016,0935,1639.9,1640.95,1637.8,1638.1,9200
14/10/2016,0940,1639,1645.3,1638.3,1645.3,16400
14/10/2016,0945,1644.85,1646.9,1642,1644,16001
14/10/2016,0950,1643.65,1643.85,1641.1,1643.65,5600
14/10/2016,0955,1642.45,1645.45,1642,1642,16400
14/10/2016,1000,1643.15,1643.15,1641.1,1642,8400
14/10/2016,1005,1642.05,1642.05,1639,1639.2,5200
14/10/2016,1010,1639,1640.45,1638.35,1638.55,4000
14/10/2016,1015,1638.35,1639.75,1637.75,1638.45,3600
14/10/2016,1020,1643.65,1644,1643,1643,2400
14/10/2016,1025,1642.65,1648,1641.65,1646.15,12401
14/10/2016,1030,1646.05,1649.95,1646.05,1649.95,16000
14/10/2016,1035,1648.85,1652.95,1647.75,1647.75,23600
14/10/2016,1040,1648.5,1650.05,1647.1,1648,41600
14/10/2016,1045,1648.85,1648.85,1647.05,1647.05,12400
14/10/2016,1050,1647.65,1648.2,1644.15,1644.15,5600
14/10/2016,1055,1644.65,1644.75,1644.05,1644.75,1200
14/10/2016,1100,1644.8,1646.5,1644.8,1646.5,4000
14/10/2016,1105,1646.35,1646.35,1642.95,1642.95,3200
14/10/2016,1110,1643.15,1643.55,1640.75,1641.1,7600
14/10/2016,1115,1642.9,1642.9,1642.9,1642.9,400
14/10/2016,1120,1642.95,1642.95,1641,1642,3600
14/10/2016,1125,1642.15,1643.9,1640.35,1641.55,44800
14/10/2016,1130,1643,1643.25,1639.4,1642.5,24800
14/10/2016,1135,1643.2,1645,1643.2,1644.1,3200
14/10/2016,1140,1643.55,1643.95,1642.15,1643.95,3200
14/10/2016,1145,1643.7,1644.4,1642.95,1643.05,3600
14/10/2016,1150,1643.45,1644.85,1643.45,1644,2400
14/10/2016,1155,1645,1645,1644.4,1644.4,1200
14/10/2016,1200,1644.55,1644.55,1643.4,1643.4,800
14/10/2016,1205,1642.55,1642.95,1640.2,1642.05,11600
14/10/2016,1210,1639.45,1642.7,1639.25,1641.8,16800
14/10/2016,1215,1642.7,1643,1642.05,1642.05,2000
14/10/2016,1220,1640.35,1640.35,1639.2,1639.2,1200
14/10/2016,1225,1640,1641.4,1639,1639,2800
14/10/2016,1230,1639.65,1639.7,1638.75,1638.75,1600
14/10/2016,1235,1639,1641.85,1638.5,1641,4800
14/10/2016,1240,1643,1645,1642.6,1642.6,4400
14/10/2016,1250,1643.95,1645.8,1643.95,1645.15,4000
14/10/2016,1255,1644.35,1644.5,1643,1643,2000
14/10/2016,1300,1644.25,1644.25,1643,1643,1600
14/10/2016,1305,1644,1644.25,1644,1644.25,1600
14/10/2016,1310,1643.3,1645.45,1643.3,1645.45,6000
14/10/2016,1315,1645.75,1647,1644.15,1644.15,7600
14/10/2016,1320,1644,1644.75,1643.4,1644,5200
14/10/2016,1325,1643.95,1643.95,1643,1643.25,1600
14/10/2016,1330,1642.15,1642.3,1640.8,1642,6000
14/10/2016,1335,1641.3,1643.15,1641.3,1643.15,2000
14/10/2016,1340,1642.3,1642.3,1640,1641.1,3200
14/10/2016,1345,1641.5,1643.75,1641.5,1643.75,5200
14/10/2016,1350,1643.5,1644.6,1642.05,1643,3200
14/10/2016,1355,1642.95,1643,1642.5,1642.5,2000
14/10/2016,1400,1642.1,1642.1,1637.1,1637.1,5200
14/10/2016,1405,1637.3,1638.1,1636,1637.85,9200
14/10/2016,1410,1635.35,1639.2,1635.35,1638.35,6400
14/10/2016,1415,1638.45,1640.85,1638.45,1640,3600
14/10/2016,1420,1638.2,1638.85,1637,1638.85,4800
14/10/2016,1425,1639.75,1641,1639.75,1641,1200
14/10/2016,1430,1641,1641.1,1641,1641.1,800
14/10/2016,1435,1640.95,1642.5,1640.1,1640.1,6800
14/10/2016,1440,1639.75,1641.05,1639.75,1641.05,1600
14/10/2016,1445,1642,1643,1642,1643,1200
14/10/2016,1450,1641.05,1642,1640,1640,3200
14/10/2016,1455,1640.6,1641.05,1640.5,1641.05,1200
14/10/2016,1500,1641.45,1642,1641.05,1641.05,2000
14/10/2016,1505,1641,1643.6,1641,1641,8800
14/10/2016,1510,1641.75,1648.3,1640.8,1647.95,24400
14/10/2016,1515,1647.45,1648.65,1646,1647.7,18400
14/10/2016,1520,1647,1649,1645.75,1649,25200
14/10/2016,1525,1649.85,1649.85,1645.15,1646,28400
14/10/2016,1530,1646.65,1647.8,1645.1,1647.3,22800
17/10/2016,0920,1646.9,1648.85,1636.2,1637,21200
17/10/2016,0925,1636,1639.15,1633.7,1633.8,19200
17/10/2016,0930,1633.85,1639.85,1633.1,1638.45,48801
17/10/2016,0935,1635.6,1640.4,1635.1,1640.35,24800
17/10/2016,0940,1639.25,1641.85,1639.25,1641.4,4800
17/10/2016,0945,1641,1642,1638.65,1638.65,10400
17/10/2016,0950,1638.5,1639.05,1635.1,1636,10000
17/10/2016,0955,1636,1636.65,1634,1634,4800
17/10/2016,1000,1634,1634.05,1632,1633.4,10800
17/10/2016,1005,1632.55,1634.1,1631,1631,12800
17/10/2016,1010,1630.5,1632.45,1630.5,1632.45,4400
17/10/2016,1015,1632.15,1633.2,1629.1,1630,14000
17/10/2016,1020,1630,1630.25,1628.25,1630,8800
17/10/2016,1025,1630.25,1630.25,1628.1,1629.95,7600
17/10/2016,1030,1629.05,1632,1629.05,1632,8800
17/10/2016,1035,1632,1632,1630.6,1630.6,2000
17/10/2016,1040,1630.65,1630.65,1628.7,1628.7,2800
17/10/2016,1045,1627,1629.65,1625.4,1628.75,10802
17/10/2016,1050,1629.9,1630.9,1629.55,1630.3,8000
17/10/2016,1055,1630.3,1630.3,1628.1,1628.1,2000
17/10/2016,1100,1628.15,1628.75,1628,1628,1600
17/10/2016,1105,1629.3,1630.85,1629.3,1629.9,3600
17/10/2016,1110,1628.75,1628.75,1627.6,1627.95,4000
17/10/2016,1115,1628.25,1630,1628.1,1630,4000
17/10/2016,1120,1628.05,1628.9,1627.8,1627.8,1600
17/10/2016,1125,1627.1,1627.95,1627.1,1627.95,1200
17/10/2016,1130,1627.9,1627.9,1627,1627,1200
17/10/2016,1135,1628.4,1628.4,1628.4,1628.4,400
17/10/2016,1140,1627.05,1627.05,1627,1627,1200
17/10/2016,1145,1627,1627.55,1622,1625.85,26801
17/10/2016,1150,1624.45,1625,1619.05,1619.1,12801
17/10/2016,1155,1619.1,1620.9,1616.45,1620.1,8800
17/10/2016,1200,1620.25,1620.25,1613.25,1614,38403
17/10/2016,1205,1615.95,1620.1,1615.95,1619.1,9200
17/10/2016,1210,1619.1,1619.1,1612.75,1614.55,80001
17/10/2016,1215,1614.7,1614.8,1608.9,1614,48400
17/10/2016,1220,1613.5,1615,1609,1612.1,10400
17/10/2016,1225,1610.3,1612.8,1609,1610.45,13200
17/10/2016,1230,1611,1612.05,1609,1610.05,6400
17/10/2016,1235,1609.55,1612.7,1609,1611.4,62000
17/10/2016,1240,1611.45,1614,1611.1,1611.15,14400
17/10/2016,1245,1612.75,1614.5,1612.1,1614.3,6400
17/10/2016,1250,1614.4,1617,1614.4,1614.55,15200
17/10/2016,1255,1614.05,1617,1613.05,1616.75,21600
17/10/2016,1300,1616.75,1616.75,1612.15,1613.65,6800
17/10/2016,1305,1614.05,1616.2,1613.3,1614.9,16000
17/10/2016,1310,1615.15,1616.8,1614.1,1616.8,12000
17/10/2016,1315,1616.2,1621.9,1615,1619.65,12400
17/10/2016,1320,1619.8,1620.4,1610.95,1613.2,17600
17/10/2016,1325,1613,1615.55,1612.4,1614.85,4400
17/10/2016,1330,1614,1616.65,1613.95,1615.9,4400
17/10/2016,1335,1616.7,1620.9,1616.7,1616.9,5200
17/10/2016,1340,1618.55,1619.9,1615.3,1615.3,5600
17/10/2016,1345,1614,1614,1611.25,1611.6,4400
17/10/2016,1350,1611.5,1611.5,1606.25,1607.5,16402
17/10/2016,1355,1608.55,1611,1608.55,1609.05,13600
17/10/2016,1400,1609.05,1611.2,1609,1610.8,4400
17/10/2016,1405,1611.9,1612.35,1609.8,1610.7,4800
17/10/2016,1410,1612.4,1614.1,1611.05,1612.2,4000
17/10/2016,1415,1611.3,1613.3,1611.3,1612.05,2400
17/10/2016,1420,1611,1611.35,1609.5,1611.35,2400
17/10/2016,1425,1610.5,1610.5,1604.1,1604.1,15200
17/10/2016,1430,1605.05,1607.05,1605.05,1606,7600
17/10/2016,1435,1606,1608.3,1606,1608.3,1600
17/10/2016,1440,1606.95,1608.25,1606.95,1607.5,1600
17/10/2016,1445,1608.3,1608.75,1605,1605.45,12000
17/10/2016,1450,1604.1,1604.1,1600.4,1602,19200
17/10/2016,1455,1602,1602.85,1600.05,1602.1,12400
17/10/2016,1500,1602.15,1603.1,1598.6,1602.15,18000
17/10/2016,1505,1601.9,1607.05,1601,1607,12800
17/10/2016,1510,1607,1611.95,1607,1609.45,15600
17/10/2016,1515,1608.6,1608.8,1603.95,1605,8800
17/10/2016,1520,1605,1609,1604.6,1608.25,12000
17/10/2016,1525,1606,1606.9,1603.05,1604.65,20000
17/10/2016,1530,1604.7,1605.5,1601,1603.5,14400
18/10/2016,0920,1609.9,1610.65,1607.2,1609,24002
18/10/2016,0925,1608.4,1609,1601.1,1601.1,28800
18/10/2016,0930,1600.2,1601.9,1593.5,1594.8,31601
18/10/2016,0935,1594.7,1597.65,1592.4,1596.25,26001
18/10/2016,0940,1595.6,1599.25,1594.65,1596.4,20800
18/10/2016,0945,1595.55,1596.5,1594.05,1594.3,10800
18/10/2016,0950,1594.9,1598.75,1594.9,1598.75,9200
18/10/2016,0955,1598.05,1606,1598.05,1605.2,23600
18/10/2016,1000,1605,1606.9,1603.55,1606.9,45200
18/10/2016,1005,1606.75,1609.9,1606.2,1608.6,55200
18/10/2016,1010,1608,1608.8,1606.15,1607.05,48000
18/10/2016,1015,1608,1608,1605.6,1606.9,7600
18/10/2016,1020,1607.8,1614.45,1607.8,1614.45,30401
18/10/2016,1025,1613.5,1613.5,1610.8,1611,11600
18/10/2016,1030,1610.5,1611.9,1609.25,1609.75,7600
18/10/2016,1035,1608.9,1610,1607.05,1608,10000
18/10/2016,1040,1608.15,1609.25,1606.85,1608.7,18400
18/10/2016,1045,1607.75,1608.65,1606.15,1606.9,9200
18/10/2016,1050,1606.2,1609.15,1606.2,1608,16800
18/10/2016,1055,1608.45,1609.7,1608.45,1609.7,1200
18/10/2016,1100,1609.55,1610.15,1609.55,1610,3600
18/10/2016,1105,1610,1610.1,1609.2,1610,4400
18/10/2016,1110,1610.45,1612,1610.2,1610.7,5200
18/10/2016,1115,1610.65,1618.15,1610.3,1615,32401
18/10/2016,1120,1614.95,1617.1,1613.35,1616.85,11600
18/10/2016,1125,1616.9,1617,1614.7,1614.95,9600
18/10/2016,1130,1614.9,1615.9,1613.5,1615.9,6400
18/10/2016,1135,1616.7,1616.9,1615.1,1616.9,7600
18/10/2016,1140,1617.1,1617.1,1614,1614.4,6400
18/10/2016,1145,1614.65,1615.4,1614.4,1615.4,4000
18/10/2016,1150,1615,1617,1615,1616.65,8400
18/10/2016,1155,1617.1,1619,1616.95,1617.05,18401
18/10/2016,1200,1617,1617.5,1615.55,1617.5,9600
18/10/2016,1205,1616.05,1616.95,1616,1616.05,3600
18/10/2016,1210,1616.45,1616.5,1615,1616.25,13600
18/10/2016,1215,1616.2,1617,1615.3,1615.3,14000
18/10/2016,1220,1616,1616.85,1614.55,1614.55,4400
18/10/2016,1225,1614.5,1614.5,1613.8,1613.8,2800
18/10/2016,1230,1614,1614,1613.9,1613.9,1200
18/10/2016,1235,1613.9,1615.3,1613.9,1615.3,5200
18/10/2016,1240,1615,1615.65,1612.3,1615.1,9600
18/10/2016,1245,1614.7,1615.05,1613,1613.55,15600
18/10/2016,1250,1614.1,1616,1614,1614.75,36800
18/10/2016,1255,1614.35,1615.25,1612.3,1612.3,19600
18/10/2016,1300,1612.25,1614,1611.65,1613.35,17600
18/10/2016,1305,1613.5,1617.5,1613.5,1616.85,24400
18/10/2016,1310,1616.6,1617.15,1614.85,1615.45,35200
18/10/2016,1315,1615.7,1617,1614.3,1616.85,9600
18/10/2016,1320,1616.25,1617,1615.45,1617,10400
18/10/2016,1325,1616.3,1616.55,1612.5,1613.55,12000
18/10/2016,1330,1613,1613.55,1611.8,1612.55,5200
18/10/2016,1335,1612.9,1616,1612.9,1616,4000
18/10/2016,1340,1615.8,1618.4,1615.8,1617.5,9600
18/10/2016,1345,1617.05,1618,1616,1616.3,8400
18/10/2016,1350,1616,1616.75,1613.75,1616,25600
18/10/2016,1355,1615.9,1616.5,1615.9,1616.5,1200
18/10/2016,1400,1615.4,1616.15,1615.4,1616.15,1200
18/10/2016,1405,1616.5,1617.5,1615.15,1616.75,5200
18/10/2016,1410,1616.5,1616.9,1615.6,1615.6,1600
18/10/2016,1415,1616.5,1617.1,1615.95,1616.85,6800
18/10/2016,1420,1617,1617.8,1617,1617.8,3200
18/10/2016,1425,1617.85,1617.9,1617,1617.3,3600
18/10/2016,1430,1617.8,1619.5,1616.9,1619.5,11601
18/10/2016,1435,1619.6,1621.8,1619.05,1620.1,26000
18/10/2016,1440,1620.5,1620.9,1619.45,1620.45,10000
18/10/2016,1445,1620.6,1624,1620.6,1623.05,17200
18/10/2016,1450,1622.95,1622.95,1620,1621.6,13200
18/10/2016,1455,1622,1622,1620.05,1620.45,8000
18/10/2016,1500,1620.5,1621,1619.4,1621,6400
18/10/2016,1505,1620.75,1621.9,1619.35,1621,12400
18/10/2016,1510,1621.35,1621.75,1621,1621.5,8400
18/10/2016,1515,1621.3,1622.6,1620.25,1622,14400
18/10/2016,1520,1622.5,1623.35,1621.95,1623,16000
18/10/2016,1525,1622.15,1622.7,1620.4,1622,25200
18/10/2016,1530,1621.9,1622,1619.05,1622,24400
19/10/2016,0920,1624.85,1626.75,1616.7,1619.1,20402
19/10/2016,0925,1618.35,1624.4,1617.05,1622,20000
19/10/2016,0930,1621.35,1623.8,1621.35,1623.55,10400
19/10/2016,0935,1623.1,1626,1622.05,1626,11600
19/10/2016,0940,1625.55,1632,1625.2,1631.25,21600
19/10/2016,0945,1629.45,1630.7,1627.7,1629,6800
19/10/2016,0950,1628.5,1630,1627,1627,15600
19/10/2016,0955,1626,1626.5,1624.05,1625.55,7200
19/10/2016,1000,1625,1625,1623,1623,10400
19/10/2016,1005,1623.75,1623.75,1619.5,1620,14000
19/10/2016,1010,1619.3,1619.3,1613.2,1613.2,14801
19/10/2016,1015,1614.1,1618.15,1614,1618.15,11200
19/10/2016,1020,1618.05,1622.7,1618,1620.55,14800
19/10/2016,1025,1621.5,1621.95,1619.1,1620.5,6800
19/10/2016,1030,1620,1622.5,1620,1622.5,3200
19/10/2016,1035,1621.55,1621.55,1620.5,1620.5,1600
19/10/2016,1040,1621.2,1621.8,1620.45,1621.4,2800
19/10/2016,1045,1621.05,1623.85,1621.05,1623.85,2800
19/10/2016,1050,1622.75,1623.3,1621.5,1622,2800
19/10/2016,1055,1622.8,1624,1621.7,1624,2800
19/10/2016,1100,1624.6,1626,1623.85,1624.65,8800
19/10/2016,1105,1624.95,1625.65,1624,1624.15,5600
19/10/2016,1110,1623.2,1623.5,1622.5,1623.5,3200
19/10/2016,1115,1623.5,1623.5,1620.7,1621.7,3600
19/10/2016,1120,1622.6,1622.9,1622.6,1622.9,800
19/10/2016,1125,1623,1624.8,1623,1623.75,3600
19/10/2016,1130,1623.1,1623.1,1623,1623,1600
19/10/2016,1135,1622.35,1622.65,1622,1622.65,1600
19/10/2016,1140,1622.7,1625,1622.7,1625,3200
19/10/2016,1145,1626.2,1627.75,1626.2,1627.75,7600
19/10/2016,1150,1626.8,1627.8,1626.8,1626.8,3600
19/10/2016,1155,1626.5,1627.75,1626,1626.85,3200
19/10/2016,1200,1627,1627,1625.1,1626,3200
19/10/2016,1205,1626.85,1627.5,1626.2,1626.2,1200
19/10/2016,1210,1627.55,1629.5,1627.55,1627.8,6000
19/10/2016,1215,1627.95,1628.15,1627,1628.15,1600
19/10/2016,1220,1626.55,1626.55,1623.85,1623.85,13600
19/10/2016,1225,1623.05,1623.05,1621.25,1622.55,10800
19/10/2016,1230,1622.5,1624.1,1622.45,1623.85,31600
19/10/2016,1235,1623.95,1625.75,1623,1623,15200
19/10/2016,1240,1622.65,1622.8,1621.05,1622,13600
19/10/2016,1245,1621,1621,1619,1619,11600
19/10/2016,1250,1619.35,1621.5,1618.65,1621.5,5600
19/10/2016,1255,1621.45,1621.6,1620.55,1620.6,2800
19/10/2016,1300,1620.25,1621.25,1619.85,1621.05,5600
19/10/2016,1305,1621.25,1622.15,1621.25,1622,5600
19/10/2016,1310,1622.8,1622.8,1621.8,1622.1,1600
19/10/2016,1315,1620.6,1620.95,1616,1619.05,16800
19/10/2016,1320,1620.25,1620.25,1615.6,1616.8,18400
19/10/2016,1325,1616.1,1616.1,1610.1,1612,24002
19/10/2016,1330,1613.9,1616.1,1613.9,1615.35,8000
19/10/2016,1335,1614.45,1616.5,1614,1616.5,6400
19/10/2016,1340,1616.9,1617,1613,1613.05,8800
19/10/2016,1345,1615.2,1616.3,1614.55,1616.3,3600
19/10/2016,1350,1616.65,1616.65,1615,1615.9,4800
19/10/2016,1355,1616.75,1618.5,1616.75,1617.6,2400
19/10/2016,1400,1618,1623.6,1618,1623.6,10400
19/10/2016,1405,1622.85,1622.9,1620.5,1621,6800
19/10/2016,1410,1621.95,1622.9,1621,1622.9,2400
19/10/2016,1415,1622.5,1623.05,1622.5,1623,2400
19/10/2016,1420,1623,1623,1621.95,1622.9,3600
19/10/2016,1425,1622.3,1623.3,1621.8,1622.55,2000
19/10/2016,1430,1622.7,1625.25,1622.7,1624.75,6800
19/10/2016,1435,1625.25,1625.25,1624.3,1624.6,6400
19/10/2016,1440,1624.45,1624.65,1620.85,1620.85,5200
19/10/2016,1445,1620,1620,1618,1618,4800
19/10/2016,1450,1617.9,1620,1616.1,1617.3,9200
19/10/2016,1455,1618.1,1620.05,1617,1620,8000
19/10/2016,1500,1620.5,1620.5,1618.9,1620.25,2000
19/10/2016,1505,1618.55,1620.6,1618.55,1619.55,4800
19/10/2016,1510,1620,1620.3,1617,1617,8400
19/10/2016,1515,1616.5,1617,1612.05,1615,12400
19/10/2016,1520,1614.6,1616.5,1613.7,1616,15600
19/10/2016,1525,1616,1616,1613.75,1615.75,11200
19/10/2016,1530,1616.35,1617.6,1616,1616,12800
20/10/2016,0920,1622.05,1624,1618.35,1624,21201
20/10/2016,0925,1623.15,1624.9,1622,1622,20800
20/10/2016,0930,1621.35,1622.2,1621.35,1622,4400
20/10/2016,0935,1622.9,1624.85,1622.25,1622.6,6400
20/10/2016,0940,1622.95,1625.05,1622,1624.1,8801
20/10/2016,0945,1624,1627.6,1623.1,1626.3,18401
20/10/2016,0950,1627,1628,1626.45,1626.45,9601
20/10/2016,0955,1626,1626.45,1625.4,1626.45,5600
20/10/2016,1000,1625,1626.5,1624.2,1626.5,6000
20/10/2016,1005,1627,1631,1626.15,1631,23601
20/10/2016,1010,1631.25,1632,1630.1,1631.3,14400
20/10/2016,1015,1630.5,1630.7,1628.5,1629,6800
20/10/2016,1020,1628.95,1629.3,1627.15,1627.15,5600
20/10/2016,1025,1626,1627,1625.65,1627,4000
20/10/2016,1030,1626.2,1626.2,1625.55,1625.55,800
20/10/2016,1035,1625.55,1626.65,1625.1,1626.65,3200
20/10/2016,1040,1625.25,1625.25,1620.45,1620.85,9600
20/10/2016,1045,1621.6,1624,1621.6,1624,2800
20/10/2016,1050,1623.4,1623.4,1622.45,1622.45,800
20/10/2016,1055,1623.4,1624,1621.6,1621.6,11600
20/10/2016,1100,1620,1621.9,1619,1621.9,13200
20/10/2016,1105,1622,1622,1621.1,1622,2800
20/10/2016,1110,1622,1622.8,1621.6,1621.6,3600
20/10/2016,1115,1622.5,1622.5,1621.85,1622.5,4000
20/10/2016,1120,1623,1623.25,1623,1623,4000
20/10/2016,1125,1622,1622.65,1622,1622.6,4800
20/10/2016,1130,1622.45,1622.45,1620.2,1620.2,2000
20/10/2016,1135,1620.05,1621,1620.05,1620.5,2800
20/10/2016,1140,1620.5,1620.85,1620.05,1620.05,1600
20/10/2016,1145,1620.7,1621.95,1620.4,1621.85,2800
20/10/2016,1150,1620.85,1620.85,1618.1,1618.1,8000
20/10/2016,1155,1618.05,1619,1615,1617,14000
20/10/2016,1200,1617.25,1617.25,1613.05,1614.2,12401
20/10/2016,1205,1615.4,1615.4,1612.25,1612.25,8800
20/10/2016,1210,1612.2,1613.95,1611,1613,9200
20/10/2016,1215,1614,1617.7,1614,1616.85,5600
20/10/2016,1220,1617.05,1617.7,1615.6,1615.6,3600
20/10/2016,1225,1616.55,1616.55,1616.55,1616.55,1600
20/10/2016,1230,1616,1617.5,1616,1617.5,2000
20/10/2016,1235,1616.45,1617.6,1616.15,1616.15,4400
20/10/2016,1240,1616,1616.2,1616,1616,1200
20/10/2016,1245,1615,1615.25,1613.75,1615.25,4400
20/10/2016,1250,1615.05,1615.9,1613.1,1613.1,2400
20/10/2016,1255,1612.5,1615,1612,1613,9200
20/10/2016,1300,1613,1613.95,1613,1613,1600
20/10/2016,1305,1612.95,1616.5,1612,1616.5,5600
20/10/2016,1310,1616.45,1617,1615.4,1616.15,2400
20/10/2016,1315,1616.85,1616.85,1616.85,1616.85,400
20/10/2016,1320,1617.85,1618,1616,1616,6000
20/10/2016,1325,1615.95,1616,1615.1,1615.7,4400
20/10/2016,1330,1615.2,1616.95,1615.2,1616.95,1200
20/10/2016,1335,1616,1618.6,1616,1618.3,5600
20/10/2016,1340,1618.7,1621.15,1618.7,1621,8400
20/10/2016,1345,1618.65,1619.55,1618.65,1619,2800
20/10/2016,1350,1619.1,1619.3,1618.5,1618.5,2400
20/10/2016,1355,1618,1618,1616.3,1616.3,8000
20/10/2016,1400,1615.15,1615.2,1613.65,1613.65,5600
20/10/2016,1405,1613.65,1613.65,1612.1,1613.35,4800
20/10/2016,1410,1613.8,1616.1,1613.8,1614,2400
20/10/2016,1415,1613,1613.3,1612.6,1613,3600
20/10/2016,1420,1613,1613.4,1612,1612,4000
20/10/2016,1425,1612,1612.45,1611,1612.45,4800
20/10/2016,1430,1611.5,1611.5,1608.75,1609.8,17202
20/10/2016,1435,1610,1612.65,1610,1611.8,3600
20/10/2016,1440,1612.9,1612.9,1611.75,1612,3200
20/10/2016,1445,1612.2,1615.35,1612.2,1614.2,5600
20/10/2016,1450,1614.95,1614.95,1613.4,1614,2000
20/10/2016,1455,1614,1616.55,1614,1615.4,5200
20/10/2016,1500,1616,1616.6,1614.9,1614.9,4800
20/10/2016,1505,1614.55,1615.3,1612.25,1613.6,5600
20/10/2016,1510,1613.6,1613.6,1612.4,1613.15,8800
20/10/2016,1515,1613.7,1614.1,1613.2,1613.2,4000
20/10/2016,1520,1615.3,1616.15,1614.15,1615.6,12800
20/10/2016,1525,1614.8,1615.9,1614.05,1615,18000
20/10/2016,1530,1614.55,1616.2,1613.1,1613.1,24800
21/10/2016,0920,1624.65,1624.65,1605.1,1613.95,30403
21/10/2016,0925,1613.35,1614.1,1609.05,1609.75,12000
21/10/2016,0930,1610,1612,1609.65,1611,8400
21/10/2016,0935,1610.35,1610.35,1608,1608,11200
21/10/2016,0940,1608.5,1609,1607.75,1608,4400
21/10/2016,0945,1608.45,1609.05,1607.2,1607.9,10800
21/10/2016,0950,1607,1609.5,1605.9,1609.5,19200
21/10/2016,0955,1610,1612.75,1608.55,1608.55,10400
21/10/2016,1000,1608,1610.05,1606.6,1610.05,6400
21/10/2016,1005,1609.15,1609.5,1608,1609.5,2000
21/10/2016,1010,1608.75,1609.4,1608.3,1609.4,2400
21/10/2016,1015,1610.45,1610.5,1608,1608.75,5600
21/10/2016,1020,1608.5,1609.3,1607.3,1608.25,4000
21/10/2016,1025,1607.95,1607.95,1605.55,1607,14000
21/10/2016,1030,1606,1607.4,1606,1607.4,5600
21/10/2016,1035,1607.95,1607.95,1603.15,1603.15,15601
21/10/2016,1040,1602.3,1603.1,1596.1,1598.25,35601
21/10/2016,1045,1599.7,1600,1598.9,1599.25,10800
21/10/2016,1050,1599.15,1600,1598.25,1600,9600
21/10/2016,1055,1600,1601.7,1599.35,1601.7,4400
21/10/2016,1100,1601.05,1601.85,1600.05,1600.05,3200
21/10/2016,1105,1600,1600,1597.6,1599,9600
21/10/2016,1110,1599.85,1599.85,1598.2,1599.7,3200
21/10/2016,1115,1598.75,1602,1598.7,1602,10800
21/10/2016,1120,1601.1,1601.1,1598.2,1598.95,13200
21/10/2016,1125,1599.9,1599.9,1598,1599.3,2800
21/10/2016,1130,1599.5,1599.5,1598.9,1598.9,800
21/10/2016,1135,1599.85,1601.25,1599.85,1601.25,3200
21/10/2016,1140,1601,1604.35,1601,1604.35,6800
21/10/2016,1145,1602.75,1603.75,1602.4,1602.4,3600
21/10/2016,1150,1603,1605,1603,1604.45,4000
21/10/2016,1155,1604.5,1606,1602.2,1605.6,8400
21/10/2016,1200,1606.45,1606.5,1606,1606.45,2400
21/10/2016,1205,1604.6,1605,1603.4,1605,2000
21/10/2016,1210,1605.3,1606,1603.3,1604.65,6000
21/10/2016,1215,1603.5,1603.5,1602.15,1602.15,2800
21/10/2016,1220,1602.4,1604.2,1602.4,1604,2000
21/10/2016,1230,1604.3,1606,1604.3,1606,2800
21/10/2016,1235,1605.95,1606,1605,1605.55,3200
21/10/2016,1240,1605,1605,1603.05,1603.8,5200
21/10/2016,1245,1602.6,1604.15,1602.5,1604.15,2000
21/10/2016,1250,1603.05,1605.1,1603.05,1605.1,3200
21/10/2016,1255,1604.25,1605.6,1604.25,1605.55,1600
21/10/2016,1300,1606.15,1606.7,1605.7,1606.4,2800
21/10/2016,1305,1606.35,1607.9,1606.35,1607.9,2400
21/10/2016,1310,1607.5,1608.95,1605.75,1607.75,5200
21/10/2016,1315,1608,1609.2,1607.85,1607.85,5200
21/10/2016,1320,1607.05,1607.25,1605.85,1607.25,1200
21/10/2016,1325,1606.55,1606.7,1603.4,1603.4,5200
21/10/2016,1330,1602.7,1603.7,1602.45,1603.1,4800
21/10/2016,1335,1603.1,1604.95,1603.1,1604.95,2400
21/10/2016,1340,1605.5,1606.9,1603.05,1604.2,9600
21/10/2016,1345,1603.5,1603.95,1603.1,1603.95,2000
21/10/2016,1350,1604,1604.25,1603.2,1604,2400
21/10/2016,1355,1604,1604,1603.05,1603.15,3600
21/10/2016,1400,1604.85,1604.85,1603.95,1604.5,1200
21/10/2016,1405,1603.25,1604.15,1603.25,1604.15,1600
21/10/2016,1410,1604.15,1604.15,1600.2,1602,7200
21/10/2016,1415,1601.95,1602.85,1601,1602.8,2800
21/10/2016,1420,1603.35,1603.35,1575.65,1587,184007
21/10/2016,1425,1589.25,1591.95,1552,1554.8,941623
21/10/2016,1430,1555.5,1564.05,1552,1556.85,546400
21/10/2016,1435,1557.6,1557.6,1541.5,1546,551609
21/10/2016,1440,1546,1550,1542.25,1543.7,229200
21/10/2016,1445,1543.75,1549,1539.4,1546.6,214404
21/10/2016,1450,1546.5,1555.9,1544.05,1554.45,185200
21/10/2016,1455,1555,1555.95,1552,1552.2,107600
21/10/2016,1500,1552.05,1552.95,1548.3,1549,68000
21/10/2016,1505,1549,1560,1548.5,1557,177600
21/10/2016,1510,1557.1,1562.8,1556.6,1558,132800
21/10/2016,1515,1558.55,1563.75,1557.8,1562.5,105600
21/10/2016,1520,1562.25,1568,1560.8,1567.05,218800
21/10/2016,1525,1567,1568.1,1563.2,1563.6,105200
21/10/2016,1530,1563.6,1572,1563,1569.3,213200
24/10/2016,0920,1561.55,1566.1,1556.25,1560,121205
24/10/2016,0925,1559.45,1587.05,1559.05,1582,145211
24/10/2016,0930,1582.95,1583,1575.2,1576.45,69600
24/10/2016,0935,1576.4,1576.4,1572.25,1575,30800
24/10/2016,0940,1575.75,1577.15,1574.3,1574.3,17600
24/10/2016,0945,1575.1,1575.1,1572.3,1572.3,11200
24/10/2016,0950,1572.25,1573,1571.5,1572.05,11200
24/10/2016,0955,1572,1573,1570.1,1571.2,12000
24/10/2016,1000,1570.6,1574.15,1570.6,1573.95,14000
24/10/2016,1005,1573.7,1574.9,1573.2,1574.9,5600
24/10/2016,1010,1576.25,1577.05,1574.55,1575.25,14800
24/10/2016,1015,1574.75,1574.9,1574.25,1574.25,6000
24/10/2016,1020,1574.2,1576.65,1574.2,1575.4,14000
24/10/2016,1025,1576.3,1576.3,1574.7,1575.75,10000
24/10/2016,1030,1575.4,1575.9,1574.05,1574.65,4800
24/10/2016,1035,1574.65,1575.1,1574.1,1574.25,4400
24/10/2016,1040,1574,1575.85,1573.6,1573.7,5200
24/10/2016,1045,1573.55,1574.05,1573.2,1573.5,4400
24/10/2016,1050,1573.5,1574.2,1572.1,1572.1,3200
24/10/2016,1055,1572,1572,1570.25,1570.3,9200
24/10/2016,1100,1570.5,1570.5,1564.1,1569.35,21200
24/10/2016,1105,1568.05,1568.05,1566.1,1567.4,2800
24/10/2016,1110,1567.5,1567.5,1566.4,1566.4,2800
24/10/2016,1115,1567.25,1567.25,1565.6,1566,6000
24/10/2016,1120,1566,1566,1564.15,1564.15,9600
24/10/2016,1125,1563,1563,1558,1558.6,42000
24/10/2016,1130,1558.5,1563.7,1558.2,1563.5,15600
24/10/2016,1135,1563.2,1564.35,1562,1562,18000
24/10/2016,1140,1562,1562.35,1560.95,1560.95,6800
24/10/2016,1145,1562.45,1563.45,1562.05,1563,4000
24/10/2016,1150,1563,1563,1560.35,1560.35,10000
24/10/2016,1155,1562.05,1562.35,1560.6,1560.6,2800
24/10/2016,1200,1561,1561,1559.5,1559.95,10800
24/10/2016,1205,1560,1560.55,1558.45,1560.55,6000
24/10/2016,1210,1558.8,1561,1558.8,1560.1,7600
24/10/2016,1215,1559.25,1561.5,1558.9,1560.15,9200
24/10/2016,1220,1560.1,1560.15,1558,1558,7200
24/10/2016,1225,1558,1558,1556.6,1557.8,9600
24/10/2016,1230,1558.75,1560.45,1558.7,1560.2,5200
24/10/2016,1235,1560.1,1561.7,1560,1560,6000
24/10/2016,1240,1561.3,1567,1561.3,1567,13200
24/10/2016,1245,1567,1572,1567,1570.25,24400
24/10/2016,1250,1571.2,1573,1569.6,1570.5,12400
24/10/2016,1255,1570.5,1571.5,1569.05,1570.35,10800
24/10/2016,1300,1570.15,1571.1,1569.8,1571.1,3600
24/10/2016,1305,1571,1571.95,1570,1570,4000
24/10/2016,1310,1569.55,1569.55,1563.6,1565.25,11200
24/10/2016,1315,1565.25,1567.85,1565.25,1566.25,4000
24/10/2016,1320,1565.25,1566,1561.9,1561.9,9200
24/10/2016,1325,1560.5,1562.75,1558.95,1562,24000
24/10/2016,1330,1562,1563.9,1562,1563.9,7200
24/10/2016,1335,1567.3,1567.3,1564.55,1565.55,18400
24/10/2016,1340,1565.1,1569.15,1564.8,1569.15,20000
24/10/2016,1345,1570,1573.45,1568.9,1572,48400
24/10/2016,1350,1571.6,1573.5,1571.6,1573.5,12400
24/10/2016,1355,1574,1578.85,1571.95,1573.5,46800
24/10/2016,1400,1573.5,1573.85,1568.1,1568.1,13600
24/10/2016,1405,1568,1568.3,1566.8,1567.7,5200
24/10/2016,1410,1567.7,1568,1567,1567.05,2400
24/10/2016,1415,1566.75,1566.75,1563.85,1565.5,8400
24/10/2016,1420,1565.5,1567.1,1564,1567.1,14000
24/10/2016,1425,1567.5,1567.9,1567.05,1567.9,5600
24/10/2016,1430,1567.9,1567.9,1566,1566.45,8400
24/10/2016,1435,1566.8,1567.1,1564.8,1564.8,12800
24/10/2016,1440,1564.2,1567.65,1564.2,1566.8,7600
24/10/2016,1445,1566.95,1567,1566.05,1566.05,2800
24/10/2016,1450,1566.05,1566.05,1564.75,1565,5600
24/10/2016,1455,1564,1564.75,1563.1,1563.9,6800
24/10/2016,1500,1563.9,1565.25,1563.2,1565,7600
24/10/2016,1505,1565.5,1569,1565.5,1568.3,13200
24/10/2016,1510,1569.3,1569.8,1567,1567.5,10000
24/10/2016,1515,1567.85,1567.95,1567.25,1567.75,5600
24/10/2016,1520,1567.4,1570.9,1567.4,1569,25600
24/10/2016,1525,1569.5,1572,1568.8,1571.8,28000
24/10/2016,1530,1571.45,1571.45,1568.2,1569,26800
25/10/2016,0920,1560.6,1568.35,1559.5,1567.45,14802
25/10/2016,0925,1566.3,1566.3,1560.25,1560.3,17600
25/10/2016,0930,1561.3,1561.85,1560.2,1561.25,12800
25/10/2016,0935,1560.95,1562.9,1560.95,1562.5,16800
25/10/2016,0940,1562.5,1562.5,1560.9,1561,21200
25/10/2016,0945,1560.5,1562.3,1560.2,1560.8,15200
25/10/2016,0950,1560.55,1561.2,1560.15,1560.15,18800
25/10/2016,0955,1560.75,1560.75,1552.05,1555.8,54402
25/10/2016,1000,1554.5,1557.5,1554.2,1557.45,12400
25/10/2016,1005,1557.45,1559.65,1556.85,1556.85,14400
25/10/2016,1010,1556.85,1557.85,1556.45,1556.9,5200
25/10/2016,1015,1556.75,1558.5,1556.5,1557,8400
25/10/2016,1020,1556.2,1556.55,1554.1,1556.55,10400
25/10/2016,1025,1556.55,1556.6,1554.7,1556.6,12000
25/10/2016,1030,1556.6,1556.6,1555.25,1556.35,13200
25/10/2016,1035,1556.65,1558.25,1556.65,1557.55,7200
25/10/2016,1040,1557.1,1557.1,1557.1,1557.1,1200
25/10/2016,1045,1557.1,1558.15,1557.1,1557.8,12800
25/10/2016,1050,1557.2,1557.95,1557,1557.4,6000
25/10/2016,1055,1557,1557.9,1556.65,1557.9,3200
25/10/2016,1100,1557.05,1557.5,1557.05,1557.5,1200
25/10/2016,1105,1557.5,1557.5,1554.9,1555.95,9200
25/10/2016,1110,1556,1556.3,1556,1556.3,7600
25/10/2016,1115,1556,1556.7,1556,1556.7,2800
25/10/2016,1120,1556.7,1557.5,1556.7,1556.85,5600
25/10/2016,1125,1555.9,1556.9,1555.9,1556.55,4000
25/10/2016,1130,1555.9,1561.75,1555.3,1559.65,30400
25/10/2016,1135,1560.75,1563.8,1560,1563.8,28000
25/10/2016,1140,1563.2,1563.9,1561.3,1561.5,13600
25/10/2016,1145,1562,1562.5,1562,1562,10800
25/10/2016,1150,1562,1562,1558.65,1558.65,8400
25/10/2016,1155,1558.4,1558.6,1558.2,1558.2,4400
25/10/2016,1200,1558,1558,1555.2,1555.5,11200
25/10/2016,1205,1555.5,1556.3,1554.8,1555,4400
25/10/2016,1210,1555,1558.05,1555,1558.05,26400
25/10/2016,1215,1558.05,1558.05,1555.35,1555.35,2000
25/10/2016,1220,1555.35,1555.35,1554.5,1554.5,4400
25/10/2016,1225,1554.5,1554.9,1554.05,1554.45,14400
25/10/2016,1230,1554.45,1554.45,1553.15,1553.25,6800
25/10/2016,1235,1553.5,1555.35,1553.5,1555.35,4400
25/10/2016,1240,1556,1556.05,1555,1556.05,5200
25/10/2016,1245,1556.05,1556.05,1554.3,1555.35,2800
25/10/2016,1250,1555.5,1555.6,1554.05,1554.65,2000
25/10/2016,1255,1554.65,1555.4,1554.1,1555.4,2800
25/10/2016,1300,1555.8,1556.25,1555.75,1555.75,2400
25/10/2016,1305,1555.75,1556.55,1554.75,1554.75,7600
25/10/2016,1310,1554.75,1555.15,1554.45,1555.15,4000
25/10/2016,1315,1555.15,1555.4,1554,1554.1,7200
25/10/2016,1320,1554,1554.05,1553.45,1553.75,8400
25/10/2016,1325,1554.5,1555.4,1554.5,1554.75,2800
25/10/2016,1330,1554.75,1555.75,1554.75,1555.4,2800
25/10/2016,1335,1554.5,1555.65,1554.4,1555,2800
25/10/2016,1340,1555,1555.3,1554.3,1555,3600
25/10/2016,1345,1555.5,1555.5,1555.25,1555.25,2800
25/10/2016,1350,1555.6,1555.95,1553.2,1554.1,5600
25/10/2016,1355,1554.1,1556.3,1553.9,1555,4800
25/10/2016,1400,1555,1556,1555,1555.7,1200
25/10/2016,1405,1555.9,1555.9,1555,1555,2400
25/10/2016,1410,1554.7,1558.5,1554.7,1557.8,6400
25/10/2016,1415,1557,1557.95,1557,1557,4000
25/10/2016,1420,1556.75,1556.75,1554.2,1555.4,6000
25/10/2016,1425,1555.7,1555.7,1555.3,1555.3,6800
25/10/2016,1430,1555.45,1558.55,1555.2,1557,12800
25/10/2016,1435,1557.15,1557.15,1555.7,1555.8,16800
25/10/2016,1440,1554.8,1556,1554.75,1556,5600
25/10/2016,1445,1555.85,1557,1555,1556.4,6800
25/10/2016,1450,1556.4,1556.6,1553.9,1554.75,10000
25/10/2016,1455,1554.4,1554.4,1553.8,1554.15,8400
25/10/2016,1500,1554.85,1554.85,1553.9,1554.5,4800
25/10/2016,1505,1554.8,1555,1554.3,1554.8,5200
25/10/2016,1510,1554.9,1555.25,1554.3,1555.25,6000
25/10/2016,1515,1554.45,1555.5,1553.25,1553.45,11600
25/10/2016,1520,1553.45,1556,1552.95,1556,13200
25/10/2016,1525,1555.45,1559,1555.45,1558.1,24800
25/10/2016,1530,1557.7,1558.7,1555.1,1558.45,18800
26/10/2016,0920,1546.45,1547,1535.25,1542.2,40403
26/10/2016,0925,1541.8,1547.95,1541.35,1545.9,32400
26/10/2016,0930,1545.9,1549.75,1545.9,1549,12800
26/10/2016,0935,1548.6,1548.8,1545,1545.95,22000
26/10/2016,0940,1545.95,1547.6,1545.9,1545.9,17600
26/10/2016,0945,1545.35,1546.3,1544.35,1545.55,28800
26/10/2016,0950,1545.65,1549.9,1545.65,1548.65,12800
26/10/2016,0955,1548.25,1549,1545.3,1545.3,10400
26/10/2016,1000,1544.6,1545.5,1543.5,1545,13600
26/10/2016,1005,1545,1545.65,1543.5,1545.65,18000
26/10/2016,1010,1545.8,1547.15,1544.9,1544.9,8000
26/10/2016,1015,1545,1545.55,1545,1545.55,800
26/10/2016,1020,1545.05,1545.05,1543.5,1543.5,6000
26/10/2016,1025,1543.5,1544.4,1543,1543.25,8000
26/10/2016,1030,1543.25,1543.55,1541.95,1541.95,11600
26/10/2016,1035,1542.9,1542.9,1541.1,1542.15,9200
26/10/2016,1040,1542.2,1542.2,1541,1541.2,9200
26/10/2016,1045,1542.4,1543.7,1542.4,1543.55,8000
26/10/2016,1050,1542.9,1544,1542.5,1543.3,10400
26/10/2016,1055,1543.95,1544.3,1543.1,1544,6000
26/10/2016,1100,1544.15,1547.25,1544,1547,13600
26/10/2016,1105,1547,1548,1546.2,1546.2,12400
26/10/2016,1110,1546.2,1548.2,1546.2,1547.55,10000
26/10/2016,1115,1547.55,1548.2,1547.55,1547.75,1600
26/10/2016,1120,1547.75,1548.3,1547.55,1548.3,5200
26/10/2016,1125,1547.8,1548.2,1547.55,1548,8000
26/10/2016,1130,1548.3,1549,1547.5,1548.5,14400
26/10/2016,1135,1548.8,1550.9,1548.8,1549,12000
26/10/2016,1140,1548.8,1549.4,1547.5,1547.95,22000
26/10/2016,1145,1548,1548.5,1547.35,1547.35,11200
26/10/2016,1150,1547.35,1547.95,1546.8,1546.8,5600
26/10/2016,1155,1547.35,1547.85,1546.6,1547.05,4400
26/10/2016,1200,1547.7,1547.7,1547.15,1547.2,8400
26/10/2016,1205,1546.05,1547.3,1546.05,1547.3,2800
26/10/2016,1210,1545.6,1547,1545.6,1547,4800
26/10/2016,1215,1546.15,1546.15,1546.15,1546.15,400
26/10/2016,1220,1546.25,1546.95,1546.25,1546.95,6000
26/10/2016,1225,1546.95,1546.95,1546.3,1546.75,7200
26/10/2016,1230,1546.95,1546.95,1546,1546.15,4800
26/10/2016,1235,1546.15,1547.6,1546.15,1547.15,7200
26/10/2016,1240,1547.1,1547.1,1546.55,1546.55,3200
26/10/2016,1245,1546.3,1546.85,1546.3,1546.4,6000
26/10/2016,1250,1545.9,1545.9,1545.5,1545.75,4800
26/10/2016,1255,1545.5,1545.5,1543.8,1543.8,4000
26/10/2016,1300,1543.85,1543.85,1540.9,1540.9,12400
26/10/2016,1305,1541.45,1543.95,1540.95,1543.25,8000
26/10/2016,1310,1543.2,1543.75,1542.2,1542.2,7600
26/10/2016,1315,1542.55,1542.55,1542,1542,3200
26/10/2016,1320,1542.4,1542.7,1542.4,1542.5,2800
26/10/2016,1325,1542.05,1543.6,1541.95,1542.5,5200
26/10/2016,1330,1542.75,1546.2,1542.75,1545.25,11200
26/10/2016,1335,1544.65,1545.75,1544.5,1545.45,4400
26/10/2016,1340,1545.45,1546.2,1545.15,1546.2,9600
26/10/2016,1345,1545.75,1546.3,1545.7,1546.05,4000
26/10/2016,1350,1546,1546,1544.9,1545,5200
26/10/2016,1355,1543.6,1543.7,1543,1543.65,2800
26/10/2016,1400,1543.65,1544.5,1543.45,1543.95,6400
26/10/2016,1405,1544.65,1544.65,1543.9,1544,4400
26/10/2016,1410,1544.65,1544.65,1544.05,1544.3,33600
26/10/2016,1415,1544.05,1544.05,1542.95,1542.95,18000
26/10/2016,1420,1543.85,1545.45,1543.85,1545.4,3600
26/10/2016,1425,1545.25,1545.65,1544.3,1544.3,20000
26/10/2016,1430,1545.5,1546,1544.75,1545,5600
26/10/2016,1435,1544.4,1544.4,1542,1542.2,8000
26/10/2016,1440,1542.55,1543.25,1542.5,1543.25,2800
26/10/2016,1445,1543.45,1544.4,1543.45,1544.05,4400
26/10/2016,1450,1544.6,1544.6,1540.45,1541,16400
26/10/2016,1455,1541.3,1543.9,1541.3,1542.95,6000
26/10/2016,1500,1542.45,1547.6,1542.45,1547.4,30400
26/10/2016,1505,1547.55,1547.8,1545.75,1547.2,21200
26/10/2016,1510,1546.5,1547.15,1545.9,1546.75,4800
26/10/2016,1515,1546.75,1546.95,1545.35,1545.85,12000
26/10/2016,1520,1546.4,1546.4,1544.8,1544.85,11200
26/10/2016,1525,1544.55,1545.3,1542.15,1544.55,20000
26/10/2016,1530,1544.6,1545,1541.6,1545,14400
27/10/2016,0920,1540.75,1545,1539.65,1542.05,18402
27/10/2016,0925,1543.4,1543.5,1538.25,1539.05,18400
27/10/2016,0930,1539.05,1539.3,1535.3,1535.3,24003
27/10/2016,0935,1535.25,1536.95,1535.25,1535.65,37200
27/10/2016,0940,1535.65,1537,1535.5,1537,22800
27/10/2016,0945,1538.1,1539,1537.5,1539,11200
27/10/2016,0950,1539,1539,1536.9,1537,10000
27/10/2016,0955,1537.05,1537.5,1533.65,1534.15,8001
27/10/2016,1000,1532.5,1533.95,1531.3,1533.95,18801
27/10/2016,1005,1533.95,1533.95,1531.95,1532.05,61600
27/10/2016,1010,1532.1,1533,1530.1,1530.9,17200
27/10/2016,1015,1530.2,1530.2,1527.45,1528.7,23202
27/10/2016,1020,1529.15,1529.85,1525.6,1528.8,39202
27/10/2016,1025,1528.8,1528.95,1528,1528.2,8400
27/10/2016,1030,1528,1530,1528,1530,13600
27/10/2016,1035,1530,1531.1,1528.95,1529.05,35600
27/10/2016,1040,1529.75,1529.8,1528.15,1528.15,12800
27/10/2016,1045,1529.05,1529.45,1528,1528,10800
27/10/2016,1050,1528,1528,1524.75,1524.75,31203
27/10/2016,1055,1524.8,1525.9,1524.8,1525,15600
27/10/2016,1100,1525.55,1525.55,1524.65,1524.9,17200
27/10/2016,1105,1524.9,1524.9,1522.9,1524,15201
27/10/2016,1110,1524.3,1524.9,1524,1524.25,6400
27/10/2016,1115,1524.25,1524.25,1520.4,1520.4,17602
27/10/2016,1120,1520.05,1520.9,1519.55,1520.9,18401
27/10/2016,1125,1521.25,1522.55,1520.55,1522.55,17200
27/10/2016,1130,1522.55,1522.95,1522.4,1522.95,4800
27/10/2016,1135,1522.2,1522.45,1521,1521,8000
27/10/2016,1140,1521,1521.25,1520,1520,16000
27/10/2016,1145,1520,1520,1517.45,1518.5,16800
27/10/2016,1150,1518.15,1519,1515.15,1515.8,18800
27/10/2016,1155,1516.5,1516.5,1512.55,1516.5,26801
27/10/2016,1200,1516.5,1519,1516.1,1516.25,7200
27/10/2016,1205,1516.3,1516.3,1513.05,1515.9,20000
27/10/2016,1210,1516.25,1522,1516,1521.9,12800
27/10/2016,1215,1522.95,1522.95,1519.85,1519.85,16000
27/10/2016,1220,1520,1522.65,1520,1522.65,10000
27/10/2016,1225,1522.65,1523.6,1521.35,1523.6,13200
27/10/2016,1230,1523.6,1526.85,1523.6,1526.85,21600
27/10/2016,1235,1526.85,1528.55,1526.25,1526.3,7600
27/10/2016,1240,1527.15,1527.85,1523.4,1523.4,13200
27/10/2016,1245,1523.4,1524.95,1521.15,1524.2,19600
27/10/2016,1250,1524.85,1524.85,1524.1,1524.75,10000
27/10/2016,1255,1524.75,1524.75,1522.2,1522.2,6000
27/10/2016,1300,1522.2,1522.2,1519.25,1519.25,14400
27/10/2016,1305,1519.3,1522.45,1519.3,1522.45,8400
27/10/2016,1310,1522.45,1522.45,1521.9,1521.9,3200
27/10/2016,1315,1521.9,1521.9,1520.6,1520.6,4400
27/10/2016,1320,1521,1522.95,1521,1522.95,3600
27/10/2016,1325,1523,1523,1520.45,1520.45,50000
27/10/2016,1330,1520.8,1520.95,1520,1520.95,6000
27/10/2016,1335,1521,1524.1,1521,1524,18800
27/10/2016,1340,1524,1524.4,1523.2,1523.45,10000
27/10/2016,1345,1522.6,1523.05,1521.6,1522,9600
27/10/2016,1350,1521.2,1522,1521.2,1522,7600
27/10/2016,1355,1523.8,1523.8,1523.8,1523.8,400
27/10/2016,1400,1523.8,1523.8,1522.35,1522.35,25600
27/10/2016,1405,1522.35,1523.3,1521.85,1523,12400
27/10/2016,1410,1523,1523,1521.1,1522,5600
27/10/2016,1415,1522,1522,1519.6,1520.5,29600
27/10/2016,1420,1520.15,1521.9,1518.05,1520.9,17200
27/10/2016,1425,1520.15,1523,1519.4,1520,15200
27/10/2016,1430,1520,1521.6,1520,1520.1,12000
27/10/2016,1435,1520.25,1522.3,1520,1522.3,10400
27/10/2016,1440,1521.65,1522.35,1520.5,1521.8,4000
27/10/2016,1445,1521.8,1521.8,1520,1520.95,12400
27/10/2016,1450,1521.2,1521.85,1520,1521.85,6800
27/10/2016,1455,1521.95,1523.2,1521.4,1522.85,17600
27/10/2016,1500,1523.65,1524.45,1521.55,1522,13200
27/10/2016,1505,1523,1536.75,1523,1527,69200
27/10/2016,1510,1526.8,1527,1524.05,1525.35,37200
27/10/2016,1515,1524.55,1525.5,1524,1524.05,11200
27/10/2016,1520,1524.65,1524.95,1524,1524.35,18400
27/10/2016,1525,1524.8,1525.15,1524.15,1525.15,18800
27/10/2016,1530,1525.15,1525.15,1524.35,1524.8,12400
28/10/2016,0920,1532.05,1534.65,1517.4,1519.6,33201
28/10/2016,0925,1520.1,1527.8,1519.8,1524.1,17600
28/10/2016,0930,1523.3,1526.2,1523.25,1525,10800
28/10/2016,0935,1525.5,1530.55,1521.45,1529.8,15200
28/10/2016,0940,1529.6,1531.95,1528.8,1528.8,14000
28/10/2016,0945,1529,1529.85,1527.15,1528.4,9600
28/10/2016,0950,1529,1531.75,1528.35,1531.75,5200
28/10/2016,0955,1530.5,1530.5,1529.7,1530.45,5600
28/10/2016,1000,1530.5,1530.5,1528.4,1529.85,7200
28/10/2016,1005,1530.5,1530.5,1527.75,1527.75,6400
28/10/2016,1010,1528.3,1528.3,1526.85,1527.4,4000
28/10/2016,1015,1527.7,1528.95,1527,1528.2,5200
28/10/2016,1020,1528.5,1532.8,1527.35,1532.8,12000
28/10/2016,1025,1533.2,1536.55,1532.9,1536.55,10001
28/10/2016,1030,1535.65,1536,1533.3,1533.3,5600
28/10/2016,1035,1533.4,1536,1533.4,1534.6,5600
28/10/2016,1040,1535,1536.3,1534.85,1534.85,6000
28/10/2016,1045,1535,1538.35,1535,1538.35,8000
28/10/2016,1050,1537.5,1539,1537.5,1538.25,7600
28/10/2016,1055,1537.8,1538,1535.95,1536.95,4400
28/10/2016,1100,1536.05,1536.05,1533.85,1535.05,6400
28/10/2016,1105,1535.1,1535.1,1532.85,1532.85,5200
28/10/2016,1110,1533.15,1533.15,1533,1533,1600
28/10/2016,1115,1533.95,1536,1533.95,1535.5,5600
28/10/2016,1120,1535,1535,1531.5,1531.55,4400
28/10/2016,1125,1531.4,1531.75,1526.75,1529.35,5600
28/10/2016,1130,1529.4,1530.45,1528.35,1528.75,5600
28/10/2016,1135,1526.15,1526.15,1526,1526.15,6800
28/10/2016,1140,1526.75,1527.5,1526.5,1527.5,2800
28/10/2016,1145,1528.4,1528.4,1527.1,1528.3,3600
28/10/2016,1150,1528,1528,1527.3,1527.3,1200
28/10/2016,1155,1527.65,1528.1,1527.65,1528.1,2000
28/10/2016,1200,1528.5,1528.5,1528.5,1528.5,400
28/10/2016,1205,1528.95,1528.95,1527,1528,4000
28/10/2016,1210,1528,1528.6,1528,1528,2800
28/10/2016,1215,1528,1528,1526.7,1526.7,1200
28/10/2016,1220,1526.7,1526.85,1525.55,1526.25,3600
28/10/2016,1225,1526.35,1527.25,1526.15,1526.7,2800
28/10/2016,1230,1527.4,1527.7,1527.4,1527.7,2000
28/10/2016,1235,1527.5,1527.5,1522.25,1524,12400
28/10/2016,1240,1523.4,1523.4,1520.05,1520.05,8000
28/10/2016,1245,1522.85,1523,1522.65,1522.65,3200
28/10/2016,1250,1521.2,1524,1520.55,1524,7200
28/10/2016,1255,1522.6,1522.6,1522.45,1522.45,1200
28/10/2016,1300,1524.2,1525.15,1524.05,1524.05,3600
28/10/2016,1305,1523.15,1526.2,1522.75,1525.8,3200
28/10/2016,1310,1526,1527.3,1524,1524,3600
28/10/2016,1315,1523.25,1523.5,1521.05,1521.1,8000
28/10/2016,1320,1521.25,1521.85,1517.85,1518.7,10400
28/10/2016,1325,1518.85,1522.5,1517.4,1522.5,9600
28/10/2016,1330,1524.1,1525.9,1524.1,1525.9,6800
28/10/2016,1335,1524.9,1525.5,1522,1522.3,5200
28/10/2016,1340,1522.65,1524.35,1522,1523.55,6400
28/10/2016,1345,1522.65,1524.95,1520.5,1523.95,8000
28/10/2016,1350,1522.65,1522.65,1520.1,1520.25,7200
28/10/2016,1355,1520.7,1521,1518.1,1520.05,8800
28/10/2016,1400,1520.5,1521,1520.35,1520.95,2800
28/10/2016,1405,1521,1522.1,1519.5,1519.5,4400
28/10/2016,1410,1519.15,1520.45,1519.15,1520.45,2000
28/10/2016,1415,1520.25,1520.25,1520.25,1520.25,400
28/10/2016,1420,1520.7,1524.85,1520.7,1524.3,6000
28/10/2016,1425,1524.6,1525,1523.4,1524,4800
28/10/2016,1430,1525.45,1525.65,1524.55,1525,4400
28/10/2016,1435,1525,1525,1523.05,1524.1,2800
28/10/2016,1440,1524.5,1524.8,1522.5,1524.4,4400
28/10/2016,1445,1523.4,1525.2,1523,1524,6400
28/10/2016,1450,1524.1,1528.65,1524.1,1527.6,12400
28/10/2016,1455,1527.05,1527.85,1526.85,1527.15,4000
28/10/2016,1500,1526.85,1527.95,1526,1527.3,2800
28/10/2016,1505,1527.7,1528.4,1526.45,1527.65,4800
28/10/2016,1510,1528.1,1528.4,1527.1,1528.3,3600
28/10/2016,1515,1528.1,1528.1,1524.7,1525.1,12800
28/10/2016,1520,1525.55,1526.55,1525,1525.1,9600
28/10/2016,1525,1524.4,1528.45,1524.4,1524.85,13200
28/10/2016,1530,1525,1525.5,1523,1523,16000
30/10/2016,1835,1526.3,1532.95,1525.65,1527.1,12400
30/10/2016,1840,1527,1528.65,1526.1,1527.8,5200
30/10/2016,1845,1526.7,1528.15,1526.2,1526.95,3600
30/10/2016,1850,1526.15,1527.6,1526,1526.1,4000
30/10/2016,1855,1526,1527.85,1526,1527.85,7200
30/10/2016,1900,1527.2,1527.65,1521.9,1523.6,14401
30/10/2016,1905,1522.6,1524.45,1522.6,1524,2800
30/10/2016,1910,1523.95,1523.95,1521,1521.5,11200
30/10/2016,1915,1521.5,1525.65,1520,1523.05,16800
30/10/2016,1920,1521.55,1522,1521.05,1521.2,2400
30/10/2016,1925,1521,1521.7,1520.45,1521.7,5600
30/10/2016,1930,1522,1523.8,1522,1523.8,8000
01/11/2016,0920,1518.1,1518.8,1511.85,1518,34401
01/11/2016,0925,1518.55,1518.7,1513.05,1516.8,21600
01/11/2016,0930,1515.7,1526.35,1515.7,1525.95,24400
01/11/2016,0935,1525,1529.9,1524.35,1528.95,32400
01/11/2016,0940,1528.75,1529,1525.65,1525.65,12000
01/11/2016,0945,1525.6,1528,1525.25,1528,9200
01/11/2016,0950,1528.85,1533,1528.85,1533,22001
01/11/2016,0955,1533,1533,1529.65,1530.2,14400
01/11/2016,1000,1530.8,1530.8,1527,1528.7,6800
01/11/2016,1005,1528.2,1530,1527.4,1529.95,7600
01/11/2016,1010,1530.05,1530.05,1528,1528.9,6400
01/11/2016,1015,1528.45,1529.75,1527.8,1529.75,4800
01/11/2016,1020,1528.3,1528.4,1527.4,1528.4,3200
01/11/2016,1025,1528.55,1529.55,1528,1528.85,3600
01/11/2016,1030,1528.2,1528.45,1525.35,1526.4,8000
01/11/2016,1035,1525.75,1527,1525.75,1526,4800
01/11/2016,1040,1526,1528,1525.95,1526.9,6000
01/11/2016,1045,1527.95,1528.95,1527.4,1527.4,3200
01/11/2016,1050,1526.7,1526.75,1525.5,1526.5,3200
01/11/2016,1055,1526.5,1526.5,1525.3,1525.35,3200
01/11/2016,1100,1525.1,1525.1,1522.8,1523.15,7600
01/11/2016,1105,1523.7,1524.8,1523.3,1523.45,6800
01/11/2016,1110,1523.45,1525,1523,1525,8000
01/11/2016,1115,1525.5,1525.5,1523.1,1523.1,4400
01/11/2016,1120,1523.15,1529,1523.15,1525.7,14000
01/11/2016,1125,1525,1525,1520.1,1520.1,12000
01/11/2016,1130,1520.8,1521,1515.1,1517.7,17200
01/11/2016,1135,1519,1519,1518,1518.05,5200
01/11/2016,1140,1519.05,1519.9,1518,1519.15,9600
01/11/2016,1145,1520.95,1521,1520,1520.15,3600
01/11/2016,1150,1520,1520.3,1519.2,1520,4800
01/11/2016,1155,1520,1521,1519.9,1521,3200
01/11/2016,1200,1520.15,1520.95,1519.1,1520.9,2400
01/11/2016,1205,1521,1521.5,1519.75,1520.25,3200
01/11/2016,1210,1520.25,1525.9,1520.25,1525.9,9600
01/11/2016,1215,1527,1530.85,1527,1528,14400
01/11/2016,1220,1528.05,1533,1528.05,1531.6,22000
01/11/2016,1225,1531.5,1531.5,1528.3,1528.3,6800
01/11/2016,1230,1528.1,1528.1,1526,1528.05,4000
01/11/2016,1235,1528.1,1529.9,1528.1,1528.2,3200
01/11/2016,1240,1528.2,1529,1528.2,1528.75,1600
01/11/2016,1245,1529,1531.1,1529,1530.8,4800
01/11/2016,1250,1531.1,1533,1531.1,1533,7200
01/11/2016,1255,1534,1535.55,1532.5,1534,16401
01/11/2016,1300,1533.25,1534,1530.25,1530.5,8400
01/11/2016,1305,1530.9,1530.9,1530,1530.2,3200
01/11/2016,1310,1530.2,1530.2,1528.7,1528.7,1200
01/11/2016,1315,1528.1,1528.6,1527,1527,3200
01/11/2016,1320,1527.4,1528.05,1527.1,1527.65,2400
01/11/2016,1325,1528.05,1528.05,1527.95,1528,1200
01/11/2016,1330,1528,1528.85,1528,1528.85,1600
01/11/2016,1335,1528.5,1528.5,1526.8,1526.8,4400
01/11/2016,1340,1528.6,1529.45,1528.15,1529.45,4000
01/11/2016,1345,1529,1529.85,1527.95,1527.95,4800
01/11/2016,1350,1527,1528,1527,1528,3600
01/11/2016,1355,1528,1528,1522.8,1522.8,10400
01/11/2016,1400,1523.5,1525.2,1522.3,1525.05,8000
01/11/2016,1405,1523,1523,1519.95,1519.95,14000
01/11/2016,1410,1519.8,1521.35,1519,1519.2,9200
01/11/2016,1415,1518.5,1520,1514,1515.2,15600
01/11/2016,1420,1515.2,1515.2,1514,1515.1,8800
01/11/2016,1425,1514.65,1517.45,1514.65,1516.55,11600
01/11/2016,1430,1517.25,1517.25,1510.1,1510.2,18400
01/11/2016,1435,1511,1512.7,1507.25,1511,18400
01/11/2016,1440,1511.05,1511.8,1507.6,1507.6,9600
01/11/2016,1445,1508.55,1512.4,1507.45,1511.9,12400
01/11/2016,1450,1512.95,1512.95,1509.6,1512.6,8400
01/11/2016,1455,1514.3,1515.5,1512.6,1515.5,12000
01/11/2016,1500,1515.65,1516.8,1515,1516.25,12000
01/11/2016,1505,1516.1,1516.85,1510.8,1510.95,11200
01/11/2016,1510,1511.15,1512.8,1510.75,1512.8,7200
01/11/2016,1515,1511.4,1512.75,1511.05,1512.75,8400
01/11/2016,1520,1512.25,1512.9,1511.45,1512.35,11600
01/11/2016,1525,1512.35,1514.05,1511.55,1511.85,14800
01/11/2016,1530,1511.7,1511.7,1508.4,1508.4,18400
02/11/2016,0920,1502.6,1502.6,1492.25,1497,28001
02/11/2016,0925,1496.5,1501.15,1492.55,1501.15,15600
02/11/2016,0930,1501.65,1505.05,1501.05,1503.95,16400
02/11/2016,0935,1505,1505.5,1495.1,1495.1,14400
02/11/2016,0940,1496,1497.5,1494.7,1497,8000
02/11/2016,0945,1496.4,1500,1496.4,1500,4000
02/11/2016,0950,1500.95,1501.6,1499.7,1499.7,2800
02/11/2016,0955,1498,1503.95,1497.85,1503.95,12000
02/11/2016,1000,1502.2,1503,1502.2,1502.9,2000
02/11/2016,1005,1502.9,1503.75,1501.1,1501.15,4000
02/11/2016,1010,1500.85,1501.3,1500,1501.3,2800
02/11/2016,1015,1502.75,1506,1502.75,1506,6801
02/11/2016,1020,1505.6,1508,1505.6,1507.95,14400
02/11/2016,1025,1508,1516.25,1508,1515.1,22000
02/11/2016,1030,1514.8,1518.9,1511.55,1512.75,29601
02/11/2016,1035,1511.6,1511.6,1508.85,1509.35,6800
02/11/2016,1040,1509.05,1509.15,1507.2,1507.35,11200
02/11/2016,1045,1506.8,1506.8,1504.05,1504.05,7200
02/11/2016,1050,1504.8,1505.65,1503.55,1503.8,5600
02/11/2016,1055,1503.5,1503.8,1502.25,1503.1,4400
02/11/2016,1100,1502.9,1505.2,1502.2,1505.2,4000
02/11/2016,1105,1505,1507.15,1504,1507.05,10400
02/11/2016,1110,1507.05,1508.9,1507,1508.05,4400
02/11/2016,1115,1509,1509,1506.5,1506.5,6000
02/11/2016,1120,1508,1508.2,1508,1508.2,2400
02/11/2016,1125,1508,1509.15,1507.3,1507.65,5200
02/11/2016,1130,1508.65,1510,1508.65,1510,3200
02/11/2016,1135,1508.9,1509.45,1508.65,1509.3,4000
02/11/2016,1140,1509,1509,1508.3,1508.3,1200
02/11/2016,1145,1508.85,1512.7,1508.85,1512.35,7600
02/11/2016,1150,1511.6,1513.3,1511.55,1512.5,10000
02/11/2016,1155,1513.7,1514.25,1511.5,1511.5,5600
02/11/2016,1200,1511.4,1511.4,1507,1509.3,14400
02/11/2016,1205,1508,1509.5,1508,1509.5,3200
02/11/2016,1210,1509.8,1510.5,1509.1,1510.5,2400
02/11/2016,1215,1510,1511,1510,1511,2400
02/11/2016,1220,1510.2,1511.25,1510.05,1511.25,4400
02/11/2016,1225,1510.75,1512.15,1510,1510,5200
02/11/2016,1230,1509.1,1510,1509.1,1510,3200
02/11/2016,1235,1509.75,1513.75,1509.75,1513.75,2400
02/11/2016,1240,1513.3,1514.5,1510.05,1511.6,7600
02/11/2016,1245,1512,1514,1510.85,1510.85,6000
02/11/2016,1250,1509.7,1512.85,1509,1512.85,5200
02/11/2016,1255,1513.1,1513.1,1511.9,1511.9,1600
02/11/2016,1300,1512.6,1512.6,1510,1511.35,2000
02/11/2016,1305,1511,1511,1511,1511,800
02/11/2016,1310,1507.2,1508.1,1505.3,1507.35,7200
02/11/2016,1315,1507.4,1509.3,1507.4,1509.3,2400
02/11/2016,1320,1510,1511.25,1510,1511.2,2400
02/11/2016,1325,1510.9,1510.9,1508.3,1509.65,2800
02/11/2016,1330,1509.65,1510.6,1506.6,1507,6800
02/11/2016,1335,1506.7,1508.5,1506.7,1508.5,1600
02/11/2016,1340,1508.4,1509.25,1507,1508,4800
02/11/2016,1345,1508.05,1509.65,1508.05,1509.65,2400
02/11/2016,1350,1509,1509.5,1508.85,1508.85,2800
02/11/2016,1355,1508.2,1509.35,1507.95,1508,2800
02/11/2016,1400,1509,1512,1509,1512,3200
02/11/2016,1405,1511.5,1511.5,1508.95,1508.95,3600
02/11/2016,1410,1509.05,1509.05,1508,1508,2000
02/11/2016,1415,1507.55,1508.15,1506.65,1508.15,2800
02/11/2016,1420,1507.95,1507.95,1507.9,1507.9,1600
02/11/2016,1425,1509.1,1509.35,1508.05,1508.85,3600
02/11/2016,1430,1509.15,1509.15,1507,1507.35,4000
02/11/2016,1435,1507.3,1507.3,1506.5,1506.5,4000
02/11/2016,1440,1505.6,1505.6,1503.8,1503.8,8000
02/11/2016,1445,1503.8,1504.8,1501,1502.75,16000
02/11/2016,1450,1502.75,1503.25,1500.75,1501.9,4000
02/11/2016,1455,1502.95,1503,1502,1502,2800
02/11/2016,1500,1502.6,1503.05,1500.15,1500.15,7200
02/11/2016,1505,1500,1500,1495.75,1496.25,13200
02/11/2016,1510,1497,1498.85,1495,1495.55,12800
02/11/2016,1515,1495.6,1495.6,1493.1,1494.45,18000
02/11/2016,1520,1494.45,1496.75,1494.45,1496.45,6400
02/11/2016,1525,1496.45,1496.85,1495.6,1496.85,8400
02/11/2016,1530,1497.1,1499.3,1496,1498.45,15200
03/11/2016,0920,1486.55,1504.5,1486.55,1504.05,30401
03/11/2016,0925,1504.85,1512.25,1504.05,1509.75,33601
03/11/2016,0930,1510.05,1511,1508,1509.05,15200
03/11/2016,0935,1508.85,1512.9,1507.95,1510.15,15200
03/11/2016,0940,1511,1513.85,1510.2,1510.6,9600
03/11/2016,0945,1511,1511.2,1503.15,1504.45,15200
03/11/2016,0950,1504.5,1510,1504.5,1510,6000
03/11/2016,0955,1509.4,1509.4,1506,1506,5200
03/11/2016,1000,1505.2,1512.3,1505.05,1511.8,16400
03/11/2016,1005,1511.75,1522,1511.65,1522,55602
03/11/2016,1010,1522.35,1523,1516.05,1516.75,28000
03/11/2016,1015,1516,1518.75,1515,1518.05,16800
03/11/2016,1020,1517,1517.9,1516.2,1516.2,6000
03/11/2016,1025,1516.1,1517,1516,1516.5,4400
03/11/2016,1030,1517.85,1521.1,1517.7,1520.05,12000
03/11/2016,1035,1520.05,1525,1520.05,1524,38000
03/11/2016,1040,1523.45,1524.05,1522.15,1524.05,10000
03/11/2016,1045,1523.35,1523.35,1518.65,1519.95,9600
03/11/2016,1050,1519.4,1520.85,1519.2,1520.4,7200
03/11/2016,1055,1520.4,1520.4,1518.15,1518.9,6000
03/11/2016,1100,1519.5,1520.25,1519.25,1520.25,4800
03/11/2016,1105,1520.75,1521.4,1519.25,1520,4000
03/11/2016,1110,1520.05,1521.45,1519.65,1521.35,4400
03/11/2016,1115,1521.05,1521.45,1521,1521,3200
03/11/2016,1120,1520.45,1520.45,1518.5,1518.85,4800
03/11/2016,1125,1519,1519.5,1518.05,1518.05,4400
03/11/2016,1130,1518,1518,1516.5,1516.6,5200
03/11/2016,1135,1517,1517.55,1514.15,1514.15,11200
03/11/2016,1140,1514.45,1516.5,1513.05,1516.5,12800
03/11/2016,1145,1516.6,1517.7,1516,1516,4000
03/11/2016,1150,1515.55,1515.7,1514,1514,4000
03/11/2016,1155,1513.4,1513.65,1512.15,1513.65,5600
03/11/2016,1200,1514.5,1514.5,1512.85,1513.75,3600
03/11/2016,1205,1513.8,1513.95,1513.5,1513.95,1200
03/11/2016,1210,1513.25,1513.4,1512.5,1513.15,2400
03/11/2016,1215,1513.7,1513.7,1507.4,1509.6,13600
03/11/2016,1220,1510,1510.95,1509.5,1510.95,2000
03/11/2016,1225,1511,1515.95,1511,1513.4,33600
03/11/2016,1230,1513.4,1515.8,1513,1514.15,29600
03/11/2016,1235,1514.55,1514.55,1513,1513.5,2800
03/11/2016,1240,1515.3,1515.3,1514.85,1514.85,800
03/11/2016,1245,1515,1515,1514.4,1514.4,1200
03/11/2016,1250,1514.2,1514.2,1513.5,1513.5,1600
03/11/2016,1255,1513.4,1513.75,1511.95,1513.5,4000
03/11/2016,1300,1511.85,1513.05,1511.85,1513.05,4800
03/11/2016,1305,1512.2,1512.5,1509.3,1511.55,6000
03/11/2016,1310,1513.5,1513.5,1505.5,1505.95,15200
03/11/2016,1315,1506.15,1507.35,1505.55,1506.9,12400
03/11/2016,1320,1506.7,1510.9,1505.5,1509.05,22800
03/11/2016,1325,1507.85,1510,1507.1,1508,4800
03/11/2016,1330,1508,1509.15,1504.55,1506.35,9200
03/11/2016,1335,1506,1510.45,1504.6,1510,11200
03/11/2016,1340,1511.3,1515.95,1510,1515.95,10800
03/11/2016,1345,1515.6,1515.8,1513.4,1513.65,4400
03/11/2016,1350,1512.15,1512.15,1508.35,1511.3,9600
03/11/2016,1355,1512.7,1514,1512.7,1513.85,2400
03/11/2016,1400,1513.6,1514.4,1513.25,1514.25,1600
03/11/2016,1405,1514.15,1514.15,1511.6,1511.6,4800
03/11/2016,1410,1510.45,1511.05,1509,1510.5,6400
03/11/2016,1415,1511.3,1516,1509.3,1509.8,16000
03/11/2016,1420,1510,1510,1505.9,1507.85,20800
03/11/2016,1425,1509,1509.1,1507.7,1508.7,8400
03/11/2016,1430,1511,1511.95,1510.8,1511.3,2400
03/11/2016,1435,1510.6,1511.3,1507.65,1507.65,6000
03/11/2016,1440,1507.1,1509.15,1507.1,1509.15,4800
03/11/2016,1445,1509.5,1510,1505.7,1505.7,14000
03/11/2016,1450,1507.95,1513.4,1506,1506,31200
03/11/2016,1455,1505.6,1509.45,1503,1505.65,36800
03/11/2016,1500,1506.75,1518.95,1506.75,1518.95,52800
03/11/2016,1505,1519.45,1521.3,1515,1515,24400
03/11/2016,1510,1512.85,1514.5,1510.9,1512.5,17600
03/11/2016,1515,1513.5,1514.75,1510.2,1512,11600
03/11/2016,1520,1512.1,1513.2,1510.25,1510.85,19600
03/11/2016,1525,1510.15,1513.15,1509,1509.9,24400
03/11/2016,1530,1510.25,1511.5,1509,1510.45,17200
04/11/2016,0920,1514.35,1529.35,1514.35,1525,42400
04/11/2016,0925,1525,1525,1514.05,1516,34400
04/11/2016,0930,1515.15,1519.8,1513.75,1518.05,16401
04/11/2016,0935,1517.85,1521.55,1515.05,1515.05,10000
04/11/2016,0940,1515,1520.6,1515,1520.6,25200
04/11/2016,0945,1522,1522,1515.2,1515.2,8400
04/11/2016,0950,1515.4,1515.4,1507.95,1508.5,26000
04/11/2016,0955,1509.75,1510.2,1504.05,1506.45,18000
04/11/2016,1000,1505,1511.35,1505,1510.25,12400
04/11/2016,1005,1509.95,1509.95,1506.4,1506.65,10800
04/11/2016,1010,1506.6,1508.9,1506.05,1506.05,6800
04/11/2016,1015,1505.05,1507,1503.2,1506.05,8801
04/11/2016,1020,1506,1506,1501.2,1501.75,8800
04/11/2016,1025,1500.6,1503.05,1498.5,1499.95,18001
04/11/2016,1030,1501.4,1502.5,1499.5,1500.5,11600
04/11/2016,1035,1500.5,1502.1,1500.5,1501.5,5600
04/11/2016,1040,1502.8,1508.45,1501.8,1506.65,14000
04/11/2016,1045,1507,1508,1501.6,1503,8800
04/11/2016,1050,1503.3,1504,1503.3,1503.45,4000
04/11/2016,1055,1502.4,1502.7,1498.95,1501.4,5200
04/11/2016,1100,1500.3,1502,1500,1500,10800
04/11/2016,1105,1501,1502.05,1499.15,1500,10800
04/11/2016,1110,1499.55,1501,1498.95,1501,5200
04/11/2016,1115,1500.05,1500.85,1499.95,1500.1,4400
04/11/2016,1120,1499.45,1501.15,1499.45,1500,4800
04/11/2016,1125,1500,1501.2,1499.85,1499.85,4800
04/11/2016,1130,1496.25,1501.9,1496.25,1501.9,14801
04/11/2016,1135,1501.7,1502,1498.2,1502,4400
04/11/2016,1140,1501.3,1511.35,1501.3,1510.55,16000
04/11/2016,1145,1508,1509.6,1507.05,1509,6400
04/11/2016,1150,1509.7,1510,1509.05,1509.7,2400
04/11/2016,1155,1510,1512.8,1509.7,1510.55,6800
04/11/2016,1200,1512,1512.25,1507.7,1509.55,40000
04/11/2016,1205,1509.55,1510.2,1506.45,1506.45,19600
04/11/2016,1210,1506.15,1508.95,1505.5,1506,13600
04/11/2016,1215,1505.55,1507,1503.05,1507,8000
04/11/2016,1220,1506.45,1507.2,1503.8,1504,5600
04/11/2016,1225,1503.95,1506.95,1503.95,1506,4400
04/11/2016,1230,1506.5,1506.65,1503.75,1506.65,8400
04/11/2016,1235,1507,1508.35,1504.75,1508.35,4400
04/11/2016,1240,1507.4,1507.4,1501.95,1502.65,7600
04/11/2016,1245,1502.6,1503.3,1501.8,1501.8,4800
04/11/2016,1250,1501,1503.1,1500.05,1503.1,9200
04/11/2016,1255,1503.15,1503.15,1501.4,1502.55,3600
04/11/2016,1300,1501.95,1503.35,1501.95,1502.5,2800
04/11/2016,1305,1501.25,1501.25,1498.15,1498.15,3600
04/11/2016,1310,1498.5,1498.5,1497,1498,6000
04/11/2016,1315,1498.95,1503.5,1498.1,1499.35,6000
04/11/2016,1320,1499.55,1499.55,1496.05,1498.05,4400
04/11/2016,1325,1497.2,1498.05,1495.4,1495.5,6000
04/11/2016,1330,1495.4,1495.4,1492.25,1493.55,23201
04/11/2016,1335,1492.3,1494.45,1490.1,1490.45,30800
04/11/2016,1340,1490.8,1491.05,1487.25,1488.1,22001
04/11/2016,1345,1488.25,1489,1486.25,1487.95,17200
04/11/2016,1350,1486.85,1489.05,1485.7,1488.85,17200
04/11/2016,1355,1489,1491,1488.65,1490.1,10400
04/11/2016,1400,1488.7,1489.7,1485.85,1485.85,13200
04/11/2016,1405,1486.15,1486.45,1481.45,1481.45,27602
04/11/2016,1410,1481.1,1485.8,1481.1,1485.65,10000
04/11/2016,1415,1484.15,1485.05,1482.85,1483.55,6000
04/11/2016,1420,1484.5,1484.9,1481.05,1484.9,8000
04/11/2016,1425,1484.9,1487.7,1484,1484,6800
04/11/2016,1430,1483.3,1488,1483.3,1488,8800
04/11/2016,1435,1488.8,1488.8,1481.65,1484,12000
04/11/2016,1440,1482.15,1486.85,1482.15,1486.85,6800
04/11/2016,1445,1487.6,1489.95,1487.6,1489.3,6400
04/11/2016,1450,1488.3,1488.3,1484.55,1485.95,6400
04/11/2016,1455,1485,1487,1485,1486.05,4400
04/11/2016,1500,1487.9,1488.25,1486.05,1486.05,5200
04/11/2016,1505,1486,1492.95,1486,1492.75,14000
04/11/2016,1510,1492.95,1495.65,1491.6,1494.55,14400
04/11/2016,1515,1495,1495.25,1491,1492.25,13600
04/11/2016,1520,1491.75,1493.85,1490.25,1493.85,7600
04/11/2016,1525,1493.1,1497.8,1493.1,1495.35,35200
04/11/2016,1530,1494.1,1498,1493,1497.5,21600
07/11/2016,0920,1499.05,1510.25,1499.05,1505.85,30402
07/11/2016,0925,1504.6,1507,1502.25,1502.25,12400
07/11/2016,0930,1505.3,1511,1504.1,1511,14800
07/11/2016,0935,1510.9,1518.65,1510.9,1515.45,43204
07/11/2016,0940,1515.95,1516.5,1513.05,1514,13600
07/11/2016,0945,1512.3,1514,1511,1511.75,9600
07/11/2016,0950,1511.75,1515.4,1509.65,1509.65,14000
07/11/2016,0955,1509.8,1512,1506.8,1508,22800
07/11/2016,1000,1508,1508,1506,1507,4000
07/11/2016,1005,1506,1506,1503.6,1504.4,3600
07/11/2016,1010,1505.15,1505.6,1504.15,1505.6,4800
07/11/2016,1015,1506.4,1506.4,1505.85,1506.3,2800
07/11/2016,1020,1505.6,1508.5,1505.6,1508.5,2800
07/11/2016,1025,1508,1509.4,1507,1507,5200
07/11/2016,1030,1505.8,1507.65,1505,1507.65,2800
07/11/2016,1035,1507.05,1507.5,1507,1507,1200
07/11/2016,1040,1507,1507,1504.7,1506.15,8800
07/11/2016,1045,1505.35,1508,1505.35,1507.35,5200
07/11/2016,1050,1506.85,1507.25,1506.55,1507.25,1200
07/11/2016,1055,1506.5,1506.5,1505.5,1505.5,3600
07/11/2016,1105,1506.65,1506.65,1505,1505,2000
07/11/2016,1110,1505,1506,1505,1506,4000
07/11/2016,1115,1506.85,1506.85,1503.8,1504.05,6800
07/11/2016,1120,1504.5,1505.1,1504.5,1504.95,1600
07/11/2016,1125,1505.2,1506.55,1505.2,1506.3,10800
07/11/2016,1130,1506.8,1506.8,1505.35,1505.95,10400
07/11/2016,1135,1505.4,1506.2,1505,1505,3600
07/11/2016,1140,1505,1505,1505,1505,400
07/11/2016,1145,1504.5,1505.55,1500,1500.7,16800
07/11/2016,1150,1501.15,1502.6,1501.15,1502.2,5200
07/11/2016,1155,1502.1,1503,1502,1502,3600
07/11/2016,1200,1502,1502,1501.4,1501.45,2000
07/11/2016,1205,1501.75,1502.3,1501.3,1501.3,3200
07/11/2016,1210,1501.7,1502.65,1501.7,1501.8,4400
07/11/2016,1215,1501,1501.7,1501,1501.05,1600
07/11/2016,1220,1501,1503.55,1500.25,1501.95,12800
07/11/2016,1225,1502,1502,1501,1501,2800
07/11/2016,1230,1501.05,1502.2,1501,1502.2,4800
07/11/2016,1235,1502.5,1502.5,1500.9,1500.9,2000
07/11/2016,1240,1500.9,1502.05,1500.65,1500.65,4800
07/11/2016,1245,1500.05,1500.3,1499.15,1500,10800
07/11/2016,1250,1500.35,1500.35,1492.9,1496.75,22802
07/11/2016,1255,1498.65,1499.7,1495.6,1499.25,7600
07/11/2016,1300,1497,1497.5,1496.3,1497.5,2800
07/11/2016,1305,1495,1497,1494.85,1497,8000
07/11/2016,1310,1497.7,1497.7,1496.25,1496.85,2800
07/11/2016,1315,1498.35,1498.8,1498.35,1498.65,2000
07/11/2016,1320,1498,1499,1497.6,1498.4,2800
07/11/2016,1325,1496.75,1502.55,1496.75,1500.05,12000
07/11/2016,1330,1500.3,1500.65,1497.4,1497.4,4400
07/11/2016,1335,1497,1497.35,1494,1497.35,8000
07/11/2016,1340,1497.95,1497.95,1493.8,1494.2,14400
07/11/2016,1345,1494.15,1496.95,1493.7,1495.35,18400
07/11/2016,1350,1495.5,1503.85,1495.5,1502.5,22400
07/11/2016,1355,1503,1504.75,1501,1501.5,44800
07/11/2016,1400,1500.85,1502.25,1499.7,1499.7,17600
07/11/2016,1405,1500.4,1500.4,1496.4,1496.4,6000
07/11/2016,1410,1496.45,1497.75,1496.4,1496.4,4800
07/11/2016,1415,1497,1498.45,1497,1498,8000
07/11/2016,1420,1498.5,1498.5,1496.05,1497.2,6400
07/11/2016,1425,1497.3,1499,1497.05,1497.2,7200
07/11/2016,1430,1496.65,1500,1495.55,1498.95,9200
07/11/2016,1435,1495.65,1498,1495.65,1496.85,4000
07/11/2016,1440,1496.75,1497.35,1496.4,1496.9,3600
07/11/2016,1445,1496.55,1497.95,1495.1,1495.15,9200
07/11/2016,1450,1495.05,1495.75,1494.2,1494.2,4000
07/11/2016,1455,1493.65,1495.5,1493.65,1494.8,5200
07/11/2016,1500,1495.45,1497.5,1494.5,1496.1,6800
07/11/2016,1505,1494.1,1494.1,1490.4,1491.4,18001
07/11/2016,1510,1492.7,1493.85,1490.5,1490.5,9600
07/11/2016,1515,1490.85,1491.55,1490.2,1491,12001
07/11/2016,1520,1491.3,1492.8,1488.95,1490.25,13200
07/11/2016,1525,1490.65,1493.9,1490.25,1493,14400
07/11/2016,1530,1492,1492.7,1490,1492.7,17200
08/11/2016,0920,1491.9,1497.95,1491.9,1495.8,19600
08/11/2016,0925,1496.5,1502,1495.05,1500.7,37600
08/11/2016,0930,1501.15,1503.9,1499.7,1503.9,26401
08/11/2016,0935,1504,1504,1502.1,1502.65,8401
08/11/2016,0940,1502,1503.65,1500.6,1501.3,7600
08/11/2016,0945,1500.55,1500.55,1496.6,1497.25,6400
08/11/2016,0950,1498.25,1501.2,1498.25,1501.2,13600
08/11/2016,0955,1500.8,1505.45,1500.6,1504.8,26000
08/11/2016,1000,1504,1505,1502.2,1502.55,7200
08/11/2016,1005,1502,1502.1,1499,1499,7200
08/11/2016,1010,1500.75,1501,1499.15,1499.9,3200
08/11/2016,1015,1499.15,1501.05,1499.15,1500.8,3200
08/11/2016,1020,1501.95,1501.95,1500.3,1501,3200
08/11/2016,1025,1500.05,1502,1500.05,1500.1,4400
08/11/2016,1030,1500.85,1501.95,1497.2,1497.2,8800
08/11/2016,1035,1497.55,1497.55,1494.85,1496.1,9200
08/11/2016,1040,1495.6,1496.8,1493.05,1495.8,8400
08/11/2016,1045,1495.6,1498.45,1493.2,1493.2,9600
08/11/2016,1050,1494.3,1499,1494.05,1494.95,13600
08/11/2016,1055,1495.55,1495.55,1494.25,1494.25,2400
08/11/2016,1100,1495.35,1496.05,1494.3,1495,3600
08/11/2016,1105,1496.05,1496.25,1494.55,1494.55,4000
08/11/2016,1110,1494.25,1496,1494.2,1496,3200
08/11/2016,1115,1495,1495,1495,1495,800
08/11/2016,1120,1495,1495.5,1494.25,1494.3,2400
08/11/2016,1125,1495.4,1495.5,1495.4,1495.5,800
08/11/2016,1130,1496.1,1498.6,1496.1,1498.5,6800
08/11/2016,1135,1497.95,1501.05,1497.95,1499,11200
08/11/2016,1140,1499.5,1499.5,1497.5,1498.6,2800
08/11/2016,1145,1498.95,1500,1498.95,1500,2000
08/11/2016,1150,1498.85,1501,1498.7,1501,2800
08/11/2016,1155,1500.1,1506.6,1500.1,1504.95,37601
08/11/2016,1200,1504.95,1507.7,1504.2,1507,15601
08/11/2016,1205,1507,1507.85,1503.8,1504.1,15200
08/11/2016,1210,1504,1504.4,1503.4,1504.4,4000
08/11/2016,1215,1504.95,1505.75,1502,1505,4800
08/11/2016,1220,1503.3,1503.3,1502.5,1502.5,2800
08/11/2016,1225,1503.5,1504,1503.05,1504,2400
08/11/2016,1230,1504.15,1504.15,1501.8,1501.8,5200
08/11/2016,1235,1501.8,1503.2,1501,1502.25,4400
08/11/2016,1240,1501.2,1503.3,1501.2,1502,3600
08/11/2016,1245,1502,1502,1500.75,1501.45,3200
08/11/2016,1250,1501.75,1501.75,1498.05,1499,6400
08/11/2016,1255,1498.3,1500,1497.9,1499.95,8000
08/11/2016,1300,1501,1504.85,1501,1504.85,6000
08/11/2016,1305,1504.9,1505,1501.25,1503.95,6000
08/11/2016,1310,1503.05,1504,1503.05,1503.15,2800
08/11/2016,1315,1503.25,1503.75,1499,1499,6800
08/11/2016,1320,1500.65,1500.65,1499.05,1499.05,4800
08/11/2016,1325,1500.05,1501,1499,1499.5,4000
08/11/2016,1330,1500.75,1500.75,1499.7,1500,1600
08/11/2016,1335,1501.35,1502,1501,1501,2800
08/11/2016,1340,1500.1,1500.25,1499.15,1500,4400
08/11/2016,1345,1500,1502,1500,1502,1200
08/11/2016,1350,1502.5,1503.5,1502.5,1502.8,2800
08/11/2016,1355,1503.25,1504.75,1502.85,1502.85,6400
08/11/2016,1400,1503.05,1503.9,1503.05,1503.05,2800
08/11/2016,1405,1503.8,1505.9,1503.5,1503.5,8000
08/11/2016,1410,1503.05,1504.1,1502.05,1502.05,2400
08/11/2016,1415,1502.05,1502.65,1502,1502.65,2400
08/11/2016,1420,1501.55,1503.75,1501.55,1502.75,2400
08/11/2016,1425,1502.85,1504.2,1501.35,1504.2,4800
08/11/2016,1430,1504,1505.9,1504,1505.05,4800
08/11/2016,1435,1505,1505.9,1503.8,1505.9,8400
08/11/2016,1440,1504,1504,1503.05,1503.1,4000
08/11/2016,1445,1503.65,1504.8,1503.65,1504.8,1600
08/11/2016,1450,1504.95,1505.9,1502.9,1504.95,8800
08/11/2016,1455,1505,1506,1503.4,1504.5,3600
08/11/2016,1500,1504.2,1508,1504.2,1506.8,14400
08/11/2016,1505,1506.2,1508,1506,1507.25,10000
08/11/2016,1510,1508,1512.65,1507,1510.75,34401
08/11/2016,1515,1510.1,1510.7,1507.5,1509.3,17200
08/11/2016,1520,1508.1,1509.35,1506.9,1508.45,9600
08/11/2016,1525,1508,1511,1507.35,1511,22800
08/11/2016,1530,1510.15,1511,1507.1,1508,16400
09/11/2016,0920,1444.5,1444.5,1359.05,1388.55,85200
09/11/2016,0925,1389.85,1426.4,1383.8,1423.65,56800
09/11/2016,0930,1421.15,1427.35,1414.4,1419.7,44000
09/11/2016,0935,1419.95,1436.25,1417.5,1433.45,38400
09/11/2016,0940,1431,1439.75,1427.05,1429.85,43600
09/11/2016,0945,1433.6,1439.15,1430.05,1431,34000
09/11/2016,0950,1430.6,1438.35,1422.45,1430,19200
09/11/2016,0955,1431.05,1439.85,1430,1433.65,109600
09/11/2016,1000,1434,1443,1433,1442.05,28000
09/11/2016,1005,1441.1,1441.1,1426,1429.4,37600
09/11/2016,1010,1429.4,1429.4,1416.75,1418.45,24000
09/11/2016,1015,1420,1424.5,1415.15,1417,19200
09/11/2016,1020,1416.3,1420.05,1406.85,1406.9,20000
09/11/2016,1025,1406.5,1415.1,1404,1404,21200
09/11/2016,1030,1402.85,1407.8,1402,1406.3,15600
09/11/2016,1035,1405.85,1406.4,1394,1395.95,30400
09/11/2016,1040,1394.9,1403.4,1394.8,1398.6,26800
09/11/2016,1045,1398.15,1408.8,1396.8,1408.8,14800
09/11/2016,1050,1407.65,1413.45,1407.4,1410.45,10000
09/11/2016,1055,1409.5,1414,1409.5,1413.85,7600
09/11/2016,1100,1413.05,1422.55,1413.05,1419.95,18400
09/11/2016,1105,1420,1420.25,1414.6,1415.3,12000
09/11/2016,1110,1415.1,1422.9,1413.95,1422.9,9600
09/11/2016,1115,1424,1425.95,1421,1423.75,10400
09/11/2016,1120,1423,1427,1423,1426.75,6000
09/11/2016,1125,1426.8,1429,1421,1428.2,8000
09/11/2016,1130,1429.1,1429.1,1424.6,1428,8800
09/11/2016,1135,1425.7,1427.4,1423.6,1427.4,5200
09/11/2016,1140,1424.65,1427.35,1422.75,1424.2,7200
09/11/2016,1145,1426.6,1431.85,1421.7,1431,12800
09/11/2016,1150,1430,1432.5,1424.9,1424.9,5600
09/11/2016,1155,1433.6,1435.65,1429.15,1435.65,7200
09/11/2016,1200,1435,1438.4,1428.5,1436.25,9600
09/11/2016,1205,1430.1,1436.05,1429.6,1431,5600
09/11/2016,1210,1433.1,1434.1,1424.7,1429.65,7600
09/11/2016,1215,1426.6,1427.75,1423.5,1427.75,6400
09/11/2016,1220,1425.5,1428.25,1423,1423.3,16800
09/11/2016,1225,1426,1426,1421.5,1421.95,4800
09/11/2016,1230,1423.3,1423.85,1422.65,1423.85,1200
09/11/2016,1235,1425.9,1435.2,1425.9,1433,4800
09/11/2016,1240,1432,1439.1,1432,1436.3,10400
09/11/2016,1245,1436.7,1438.1,1433.3,1436,6400
09/11/2016,1250,1435,1437,1435,1437,2400
09/11/2016,1255,1440.45,1441,1433,1433,12000
09/11/2016,1300,1434.05,1438.95,1433.8,1438.9,8400
09/11/2016,1305,1440,1440,1428.35,1429,13600
09/11/2016,1310,1427.35,1439.5,1427.35,1439.5,6800
09/11/2016,1315,1438,1440.05,1431.45,1440.05,8000
09/11/2016,1320,1436.85,1441.8,1435,1441.8,9600
09/11/2016,1325,1443.05,1446.85,1440,1440.9,15601
09/11/2016,1330,1439.15,1444.45,1438.4,1443.15,7200
09/11/2016,1335,1443,1446.15,1443,1445.95,6400
09/11/2016,1340,1446.3,1455.05,1445.05,1455.05,14801
09/11/2016,1345,1456,1460,1455.15,1456.85,12801
09/11/2016,1350,1457.15,1457.15,1452.4,1453.2,6400
09/11/2016,1355,1453.1,1453.45,1450.85,1452.3,6000
09/11/2016,1400,1450.75,1451.9,1449.3,1451,11600
09/11/2016,1405,1450,1453.9,1449,1453.5,9600
09/11/2016,1410,1454.85,1457,1452.35,1457,8400
09/11/2016,1415,1458,1460,1456,1458.55,9600
09/11/2016,1420,1458.45,1459.8,1449,1449.1,8800
09/11/2016,1425,1449,1454.4,1449,1449.3,6000
09/11/2016,1430,1450.65,1457,1449.45,1457,12000
09/11/2016,1435,1456.95,1461.65,1456.95,1461.65,4800
09/11/2016,1440,1462,1463.5,1461,1462.05,6800
09/11/2016,1445,1460.15,1461.65,1458,1460,12800
09/11/2016,1450,1460,1461.75,1450.8,1450.8,17200
09/11/2016,1455,1453.75,1456,1448.7,1448.7,6800
09/11/2016,1500,1449.25,1453.05,1449.25,1453.05,5200
09/11/2016,1505,1452.1,1459.75,1452.1,1452.3,11200
09/11/2016,1510,1450,1453.9,1449.25,1453.05,12800
09/11/2016,1515,1452.5,1453.45,1451.45,1452.7,4400
09/11/2016,1520,1452.55,1452.55,1451,1452,7200
09/11/2016,1525,1451.15,1452.3,1451,1451.85,9200
09/11/2016,1530,1452.95,1458.6,1451.55,1458.6,14000
10/11/2016,0920,1460.2,1474,1460.2,1469,29201
10/11/2016,0925,1472,1478,1471.95,1475.1,24801
10/11/2016,0930,1474.35,1480.75,1473.35,1479.9,26400
10/11/2016,0935,1478.8,1480,1475,1477.55,9200
10/11/2016,0940,1477.15,1477.15,1470.3,1473.7,9600
10/11/2016,0945,1474,1476.35,1472.5,1472.5,6000
10/11/2016,0950,1473,1474.9,1472.8,1473.45,5600
10/11/2016,0955,1472.95,1472.95,1471.05,1472.25,3600
10/11/2016,1000,1472.35,1472.85,1471.2,1471.2,4000
10/11/2016,1005,1472,1472.7,1471.6,1472.3,4400
10/11/2016,1010,1472,1472,1471.1,1471.1,1200
10/11/2016,1015,1470.55,1472.1,1469.5,1472.1,8400
10/11/2016,1020,1471.75,1472.45,1470.4,1471.5,4800
10/11/2016,1025,1472,1474,1471.35,1474,3600
10/11/2016,1030,1473,1473.45,1472.35,1472.35,2000
10/11/2016,1035,1472,1474.95,1471.9,1474.35,3200
10/11/2016,1040,1473.2,1474.35,1473.2,1474.35,1600
10/11/2016,1045,1474.3,1474.75,1473.1,1473.75,4000
10/11/2016,1050,1474.8,1481.9,1474.8,1480.05,16801
10/11/2016,1055,1480.05,1483,1476,1483,19200
10/11/2016,1100,1482.5,1483.3,1480,1480,9600
10/11/2016,1105,1479.5,1480.45,1472.8,1474,16400
10/11/2016,1110,1471.75,1482.85,1471.5,1479.5,21600
10/11/2016,1115,1480.5,1480.95,1478.5,1480.95,4800
10/11/2016,1120,1480.95,1488.8,1480.95,1487,22000
10/11/2016,1125,1488.35,1489.8,1485.2,1488,13200
10/11/2016,1130,1486.45,1487.95,1485.85,1486.6,4800
10/11/2016,1135,1485,1485.6,1480.5,1481.6,8800
10/11/2016,1140,1482.25,1486.95,1482,1486.95,5600
10/11/2016,1145,1486,1486,1484.1,1484.35,4400
10/11/2016,1150,1485,1491.1,1484.2,1490.5,21200
10/11/2016,1155,1491,1494,1491,1491,17602
10/11/2016,1200,1492,1492.85,1489.8,1492.85,8000
10/11/2016,1205,1493,1493,1488.5,1489.65,8400
10/11/2016,1210,1489.8,1491.25,1489.4,1491.25,4000
10/11/2016,1215,1491,1491.5,1490.1,1490.1,6800
10/11/2016,1220,1490.4,1491.55,1487.25,1487.25,5600
10/11/2016,1225,1490,1491.85,1486,1491.85,8800
10/11/2016,1230,1491.85,1493,1489.5,1489.5,8400
10/11/2016,1235,1489.5,1490.9,1489.5,1489.7,3600
10/11/2016,1240,1488.25,1494.85,1488.25,1494.4,7600
10/11/2016,1245,1491.6,1491.6,1488.55,1490.85,4800
10/11/2016,1250,1490.5,1490.5,1483.85,1483.95,6400
10/11/2016,1255,1483,1492,1480.25,1490,25200
10/11/2016,1300,1488.95,1490,1484.35,1485.05,9600
10/11/2016,1305,1484.2,1484.2,1480.75,1481.75,2800
10/11/2016,1310,1481.95,1481.95,1480.05,1481.35,4800
10/11/2016,1315,1480.05,1483.55,1478.7,1483.25,8800
10/11/2016,1320,1479.5,1480,1479.05,1480,2000
10/11/2016,1325,1480.4,1484.75,1479.5,1484.75,8400
10/11/2016,1330,1484.75,1484.75,1480.05,1481.85,4800
10/11/2016,1335,1481.4,1482.5,1479.2,1481.95,6000
10/11/2016,1340,1480.5,1480.9,1476.45,1477.95,7600
10/11/2016,1345,1477.1,1479,1477,1477.5,2400
10/11/2016,1350,1479.15,1479.15,1479.15,1479.15,400
10/11/2016,1355,1480.45,1481.75,1479.55,1481.75,4800
10/11/2016,1400,1480.8,1480.8,1472,1473,13600
10/11/2016,1405,1475.75,1476.35,1470.5,1471.7,7600
10/11/2016,1410,1473.45,1474.5,1472.1,1474.5,7600
10/11/2016,1415,1473.8,1473.8,1473.8,1473.8,400
10/11/2016,1420,1473.5,1473.5,1467,1468.8,10400
10/11/2016,1425,1468.25,1472.7,1468,1471.65,9200
10/11/2016,1430,1473,1473,1467.3,1468.1,10000
10/11/2016,1435,1468.05,1468.6,1466.05,1466.05,8400
10/11/2016,1440,1466,1467.4,1465,1466.15,12800
10/11/2016,1445,1465.95,1467.05,1464.85,1465,7200
10/11/2016,1450,1465,1467.55,1464.2,1464.2,8800
10/11/2016,1455,1464.9,1466.95,1464.15,1466.2,7600
10/11/2016,1500,1467,1467.4,1465.1,1466,4800
10/11/2016,1505,1465.5,1465.5,1463.45,1465,4800
10/11/2016,1510,1464.55,1464.75,1462.15,1464.75,15600
10/11/2016,1515,1465.25,1465.25,1458,1458.1,12800
10/11/2016,1520,1456.6,1460.95,1455.4,1460.95,12800
10/11/2016,1525,1459.65,1465.4,1459.65,1464.2,11200
10/11/2016,1530,1464.25,1465.15,1461.7,1464.1,12400
11/11/2016,0920,1453.8,1453.8,1434.25,1435,28401
11/11/2016,0925,1435,1440.85,1434.8,1436,19600
11/11/2016,0930,1435.4,1437.95,1432.1,1435.6,13601
11/11/2016,0935,1435.6,1435.6,1421.8,1424.8,22802
11/11/2016,0940,1424,1424,1414.75,1414.8,30401
11/11/2016,0945,1414,1415,1407,1413.15,54001
11/11/2016,0950,1411.85,1413,1405.25,1409.9,20800
11/11/2016,0955,1409.45,1415.15,1408.85,1412.45,16800
11/11/2016,1000,1410.8,1411.95,1407.1,1408.6,13200
11/11/2016,1005,1408.05,1408.05,1400.1,1400.2,26402
11/11/2016,1010,1401,1406,1396,1405.95,41601
11/11/2016,1015,1404.05,1405.5,1399.85,1401.6,34000
11/11/2016,1020,1403.5,1405.9,1401,1405.2,16000
11/11/2016,1025,1402.4,1413.9,1402.4,1413.9,11200
11/11/2016,1030,1413.6,1417.5,1410.4,1417.45,21200
11/11/2016,1035,1416,1416.55,1415.2,1416.3,4000
11/11/2016,1040,1413,1413.65,1408,1410.4,7600
11/11/2016,1045,1411.5,1413.15,1411.05,1413,6400
11/11/2016,1050,1411.45,1414.8,1410,1413,8800
11/11/2016,1055,1413.7,1414.5,1412.45,1413.6,4400
11/11/2016,1100,1412.45,1415,1412,1413,7600
11/11/2016,1105,1415.4,1416,1415,1415.45,2800
11/11/2016,1110,1415.65,1415.65,1412.8,1412.8,2400
11/11/2016,1115,1412.75,1413,1410.45,1412.5,4800
11/11/2016,1120,1413,1414.9,1411.65,1412.95,3200
11/11/2016,1125,1413,1414.35,1411.6,1412.4,4400
11/11/2016,1135,1412,1412,1411.1,1411.1,1200
11/11/2016,1140,1412.35,1414.5,1412.35,1414.35,3200
11/11/2016,1145,1415,1417.25,1414,1414,2800
11/11/2016,1150,1414,1414,1414,1414,2000
11/11/2016,1155,1413,1414.5,1411.65,1414.5,2000
11/11/2016,1200,1413.95,1413.95,1412,1412,800
11/11/2016,1205,1411.05,1411.05,1408.5,1411,8800
11/11/2016,1210,1410.65,1413,1410.65,1411.95,5600
11/11/2016,1215,1412.05,1412.75,1410.25,1410.25,4000
11/11/2016,1220,1410,1415.85,1409.5,1413.2,9200
11/11/2016,1225,1412,1412.95,1411.6,1411.85,2400
11/11/2016,1230,1412.95,1412.95,1407.25,1407.25,18800
11/11/2016,1235,1407.95,1407.95,1402.4,1406.1,11600
11/11/2016,1240,1406.5,1410,1405.1,1410,2400
11/11/2016,1245,1404.8,1406.4,1402.5,1403.95,5200
11/11/2016,1250,1403.55,1404,1403.55,1404,1600
11/11/2016,1255,1402.55,1404.35,1400,1402.35,14800
11/11/2016,1300,1403.5,1404,1402.3,1403.9,3600
11/11/2016,1305,1403.95,1406.9,1403.55,1406,8000
11/11/2016,1310,1406.4,1406.4,1403.9,1406,3600
11/11/2016,1315,1405.15,1406.75,1405.15,1405.95,5200
11/11/2016,1320,1406,1406.1,1402.55,1405.15,8000
11/11/2016,1325,1405,1407.5,1405,1406,7600
11/11/2016,1330,1406.75,1406.75,1405.05,1405.05,1600
11/11/2016,1335,1406.9,1409,1405.55,1409,6400
11/11/2016,1340,1407.05,1408.8,1405.9,1406.15,10800
11/11/2016,1345,1408.25,1411.6,1408.25,1411.5,10800
11/11/2016,1350,1411.6,1411.6,1408.4,1408.65,2000
11/11/2016,1355,1408.25,1408.95,1406.5,1407,4000
11/11/2016,1400,1408.5,1408.5,1406.4,1407.5,2800
11/11/2016,1405,1408,1408,1405.7,1405.7,4400
11/11/2016,1410,1406.2,1407.5,1405.6,1407,6800
11/11/2016,1415,1407,1409.55,1407,1408.95,20400
11/11/2016,1420,1409.5,1409.5,1406.1,1407.2,2800
11/11/2016,1425,1406.15,1411.5,1406.15,1407.55,4800
11/11/2016,1430,1407.9,1407.9,1400,1403.6,13200
11/11/2016,1435,1404.75,1406.8,1401.2,1404.4,4400
11/11/2016,1440,1402,1404.4,1400,1400.5,14400
11/11/2016,1445,1399.55,1406.9,1399.55,1404.45,10800
11/11/2016,1450,1403,1411.5,1401.65,1411.5,16800
11/11/2016,1455,1412.8,1412.8,1404.05,1408,6800
11/11/2016,1500,1405.7,1407.25,1405.35,1407.25,3200
11/11/2016,1505,1408.5,1408.5,1400,1400.3,15600
11/11/2016,1510,1401.95,1404,1399,1399,20800
11/11/2016,1515,1398.5,1404.9,1398.5,1404.2,22400
11/11/2016,1520,1404.75,1408.2,1403,1405.7,19200
11/11/2016,1525,1406.95,1407.7,1403.5,1403.6,30000
11/11/2016,1530,1402.55,1404.4,1400,1401.2,28400
15/11/2016,0920,1408.85,1423.45,1376.8,1414.85,57202
15/11/2016,0925,1416.6,1416.6,1400,1404,161200
15/11/2016,0930,1402.75,1407.05,1400,1405,37200
15/11/2016,0935,1403.85,1405,1402.5,1403.1,36000
15/11/2016,0940,1403.05,1405.95,1400.2,1402.4,32400
15/11/2016,0945,1401,1402,1396,1399,25600
15/11/2016,0950,1398.95,1400,1391,1391,31200
15/11/2016,0955,1388,1389.65,1383.65,1386,28800
15/11/2016,1000,1386.8,1389.95,1382.8,1382.8,19200
15/11/2016,1005,1382.35,1385,1377.05,1377.1,38400
15/11/2016,1010,1377,1379.2,1354.35,1354.35,52801
15/11/2016,1015,1354.3,1355.25,1349,1350.35,64802
15/11/2016,1020,1350,1355.55,1346.3,1355.55,33601
15/11/2016,1025,1356.75,1369,1356.75,1369,23600
15/11/2016,1030,1370.35,1375,1366.4,1374,32400
15/11/2016,1035,1374,1376.95,1370.15,1374.7,28400
15/11/2016,1040,1373.25,1378.75,1373.25,1378.7,6800
15/11/2016,1045,1378.9,1383,1378.8,1381,14800
15/11/2016,1050,1381,1382,1377,1378.35,23200
15/11/2016,1055,1378.9,1383.95,1378,1383.95,11200
15/11/2016,1100,1383,1385.1,1380,1382,13600
15/11/2016,1105,1380,1380.8,1377.35,1379.7,12400
15/11/2016,1110,1378.8,1379.55,1374.9,1374.9,10800
15/11/2016,1115,1374.35,1374.35,1367.95,1370,8400
15/11/2016,1120,1370.15,1370.15,1365.2,1368.6,9600
15/11/2016,1125,1367.05,1371,1366,1371,10400
15/11/2016,1130,1370.2,1378.75,1369.6,1377.6,16800
15/11/2016,1135,1372,1376.5,1370.05,1376.5,13200
15/11/2016,1140,1376.95,1376.95,1367.25,1370.3,13200
15/11/2016,1145,1369.6,1384,1367.9,1381.3,29200
15/11/2016,1150,1382,1397,1380,1390.05,26800
15/11/2016,1155,1389.6,1394,1388.65,1390.45,15600
15/11/2016,1200,1390.45,1390.45,1380.85,1384.45,10000
15/11/2016,1205,1384.45,1384.45,1377.6,1379.85,10800
15/11/2016,1210,1382,1383.35,1378.5,1383.35,7200
15/11/2016,1215,1380.45,1382.45,1380.45,1381.5,7600
15/11/2016,1220,1380.05,1380.05,1376.9,1378,7200
15/11/2016,1225,1378.75,1378.75,1365.25,1368.55,17600
15/11/2016,1230,1370.4,1371,1365.1,1366.75,7200
15/11/2016,1235,1367,1368.25,1364,1366.65,18400
15/11/2016,1240,1366.5,1373.5,1366.5,1372.05,15200
15/11/2016,1245,1371.4,1371.4,1366.3,1367.65,8400
15/11/2016,1250,1367,1367.55,1362.05,1364.35,10000
15/11/2016,1255,1363.85,1363.85,1357.55,1360.4,10800
15/11/2016,1300,1360.5,1361,1357.7,1359.3,6400
15/11/2016,1305,1359,1360.45,1357.6,1360.45,6400
15/11/2016,1310,1360,1361.9,1360,1361.2,4400
15/11/2016,1315,1359,1365.9,1357.65,1365,10400
15/11/2016,1320,1365,1365.85,1358.8,1359.85,4400
15/11/2016,1325,1359.4,1364,1359.4,1361.15,5200
15/11/2016,1330,1362.8,1368.85,1362,1367.2,9200
15/11/2016,1335,1367.2,1373.15,1367.2,1371.5,11600
15/11/2016,1340,1371.3,1379.9,1370.8,1374.35,18000
15/11/2016,1345,1373,1374.8,1369.95,1370,8800
15/11/2016,1350,1368,1374.85,1365,1367.15,11200
15/11/2016,1355,1367,1368.4,1361.4,1361.4,13200
15/11/2016,1400,1363.95,1363.95,1355.2,1355.2,21600
15/11/2016,1405,1355.1,1358.5,1350,1356.2,21200
15/11/2016,1410,1355.95,1355.95,1351,1353.6,18400
15/11/2016,1415,1353,1362.75,1352.6,1357.4,18800
15/11/2016,1420,1357,1358,1353,1353,11200
15/11/2016,1425,1352.55,1360.15,1352.55,1357.35,15200
15/11/2016,1430,1361,1361.05,1352.1,1353.3,12800
15/11/2016,1435,1354.95,1355.95,1351.25,1354.85,8400
15/11/2016,1440,1356,1359.7,1354.5,1357.2,12000
15/11/2016,1445,1356.1,1359.4,1353.25,1355,18800
15/11/2016,1450,1355.1,1355.75,1350,1350.15,16800
15/11/2016,1455,1350.15,1350.4,1344.25,1347.05,29200
15/11/2016,1500,1347.65,1349.95,1345.95,1347.1,14400
15/11/2016,1505,1348.35,1348.35,1339.15,1340.4,44000
15/11/2016,1510,1341.05,1341.05,1335,1338.95,46400
15/11/2016,1515,1338,1340.2,1334.8,1336,28800
15/11/2016,1520,1335.2,1341.6,1335.2,1338.25,33600
15/11/2016,1525,1339.45,1346.9,1336.4,1342.65,40400
15/11/2016,1530,1342.85,1348.75,1339,1345.05,33600
16/11/2016,0920,1412.3,1412.3,1345,1345,47600
16/11/2016,0925,1343.05,1348.45,1336,1342.6,33200
16/11/2016,0930,1341,1343.5,1338.7,1340.05,13200
16/11/2016,0935,1339.15,1344.5,1338,1340.45,12400
16/11/2016,0940,1340.35,1340.35,1327.1,1331,27201
16/11/2016,0945,1331,1332.05,1327.3,1327.6,18000
16/11/2016,0950,1328.5,1330.15,1324,1324.5,27600
16/11/2016,0955,1325,1327,1324.3,1324.85,17200
16/11/2016,1000,1324,1324,1314,1318.65,42001
16/11/2016,1005,1319.6,1323.7,1313.6,1323,19600
16/11/2016,1010,1322.65,1324.5,1315,1322.4,19200
16/11/2016,1015,1322.55,1328.5,1320.45,1325.45,14000
16/11/2016,1020,1324.35,1326.6,1321.9,1323,10000
16/11/2016,1025,1322.6,1330,1322.6,1330,9600
16/11/2016,1030,1329.4,1337.85,1329.25,1335.15,23600
16/11/2016,1035,1334.85,1335.95,1331,1331.7,8000
16/11/2016,1040,1332.45,1333,1327.1,1332.55,8000
16/11/2016,1045,1332.9,1333.5,1325.75,1331.2,23200
16/11/2016,1050,1330.2,1337.6,1330.2,1335.4,16800
16/11/2016,1055,1335.5,1339.15,1335.5,1337.3,11200
16/11/2016,1100,1338.25,1346.1,1337.9,1343.55,24400
16/11/2016,1105,1343.25,1349.75,1341.9,1347.3,16000
16/11/2016,1110,1349.45,1353.45,1347,1352.65,20000
16/11/2016,1115,1352.2,1352.65,1343.25,1343.25,14000
16/11/2016,1120,1344.2,1344.95,1342.5,1343,12000
16/11/2016,1125,1342.05,1342.7,1339.2,1342.7,11200
16/11/2016,1130,1340.6,1344.25,1337,1344.25,16400
16/11/2016,1135,1342.05,1344.3,1340.05,1343.55,13600
16/11/2016,1140,1344.3,1344.5,1336.5,1340.55,14800
16/11/2016,1145,1340.5,1341.05,1337.5,1339.75,33600
16/11/2016,1150,1339.85,1340,1337.5,1339.3,12400
16/11/2016,1155,1339,1339.2,1336,1339.2,17200
16/11/2016,1200,1339.05,1341.9,1338.15,1340.8,18400
16/11/2016,1205,1340.15,1341.25,1338.65,1341.25,3200
16/11/2016,1210,1341.5,1342.55,1339.2,1339.5,9600
16/11/2016,1215,1340.55,1341.1,1339,1340,8800
16/11/2016,1220,1340.25,1340.7,1337.9,1340.6,7200
16/11/2016,1225,1340.5,1340.5,1338.8,1339.95,1600
16/11/2016,1230,1341.45,1343.9,1341.45,1342,7600
16/11/2016,1235,1342.95,1345.85,1342.1,1344.5,7200
16/11/2016,1240,1345.7,1349.5,1345.7,1348,10800
16/11/2016,1245,1347.95,1351.3,1347.95,1348.65,7600
16/11/2016,1250,1348.5,1349.3,1347.45,1347.45,10800
16/11/2016,1255,1345.95,1346.1,1344.6,1345.5,6800
16/11/2016,1300,1345.55,1346.3,1341.9,1341.9,11600
16/11/2016,1305,1341.55,1343.85,1339.2,1342.1,9200
16/11/2016,1310,1342.9,1343.25,1340.65,1343.25,4800
16/11/2016,1315,1344.3,1345.45,1343.5,1345.45,5600
16/11/2016,1320,1347.3,1347.9,1343.25,1344.6,7200
16/11/2016,1325,1342,1348,1342,1348,12000
16/11/2016,1330,1347.1,1350.25,1344.25,1350,10000
16/11/2016,1335,1349.35,1349.35,1343.9,1347.9,8400
16/11/2016,1340,1347.4,1348.4,1343.25,1344.6,11600
16/11/2016,1345,1344.95,1345,1338.15,1338.35,20800
16/11/2016,1350,1338.1,1338.95,1329.75,1332.45,19600
16/11/2016,1355,1332.05,1337,1331.6,1332.45,14400
16/11/2016,1400,1333.15,1337.85,1333.15,1336.8,7600
16/11/2016,1405,1336.55,1340.5,1336.55,1340,10000
16/11/2016,1410,1340,1340.55,1337.9,1337.9,6400
16/11/2016,1415,1339,1345.95,1337.1,1344.6,14000
16/11/2016,1420,1343,1344.6,1340,1342.3,9600
16/11/2016,1425,1344.35,1347.55,1342,1347.55,14800
16/11/2016,1430,1347,1347,1343,1343,4800
16/11/2016,1435,1345.3,1350,1345,1348.6,13200
16/11/2016,1440,1348.85,1348.85,1345.45,1347,11200
16/11/2016,1445,1344.75,1347.35,1344.75,1346,12400
16/11/2016,1450,1347,1348.35,1343.85,1343.85,12000
16/11/2016,1455,1343.6,1344.55,1342.3,1342.3,3200
16/11/2016,1500,1341.6,1346.95,1340.65,1346.95,8800
16/11/2016,1505,1346.25,1346.95,1341.9,1341.9,7600
16/11/2016,1510,1341.65,1345.7,1341.35,1344.1,8800
16/11/2016,1515,1344.85,1347.3,1339.6,1339.6,12000
16/11/2016,1520,1339.45,1341,1335.1,1336.55,27600
16/11/2016,1525,1336,1338.9,1336,1337.8,9600
16/11/2016,1530,1337.3,1339.15,1334.4,1334.4,26000
17/11/2016,0920,1330.6,1338.85,1324.95,1331.75,42404
17/11/2016,0925,1331.85,1335.4,1329.75,1330.2,28000
17/11/2016,0930,1328,1333.3,1328,1333.25,18000
17/11/2016,0935,1331.55,1333.2,1328.8,1329.75,9200
17/11/2016,0940,1329.05,1329.05,1323,1324.15,12400
17/11/2016,0945,1323.55,1328.05,1323.45,1328.05,13200
17/11/2016,0950,1329.8,1330.75,1326,1326.3,11600
17/11/2016,0955,1326,1326.95,1322,1324.5,17600
17/11/2016,1000,1322.55,1324.95,1317.05,1324.95,23201
17/11/2016,1005,1324.2,1325,1319.3,1319.3,5200
17/11/2016,1010,1319.8,1321.35,1318,1320.1,13600
17/11/2016,1015,1321,1325.7,1321,1323,7200
17/11/2016,1020,1324.7,1328,1324.1,1325.9,21200
17/11/2016,1025,1324.4,1324.75,1321.05,1323,13600
17/11/2016,1030,1323.05,1326.9,1321.8,1325.2,8000
17/11/2016,1035,1323.75,1324.3,1323,1323,2800
17/11/2016,1040,1322.55,1324.35,1322.05,1324.35,3600
17/11/2016,1045,1324.5,1325.55,1321,1321,3600
17/11/2016,1050,1320.5,1320.5,1318.6,1318.6,6400
17/11/2016,1055,1318.85,1320.35,1317,1317,6800
17/11/2016,1100,1316.25,1316.85,1312.85,1312.85,8800
17/11/2016,1105,1311.15,1317.25,1309.65,1317.2,22401
17/11/2016,1110,1317.65,1323.8,1316.75,1321.6,18400
17/11/2016,1115,1320.35,1320.95,1320,1320,3600
17/11/2016,1120,1321,1321,1317.95,1318.25,3200
17/11/2016,1125,1318.6,1318.6,1314.6,1315.45,3200
17/11/2016,1130,1317,1318.6,1316.25,1317.25,7200
17/11/2016,1135,1316.65,1320,1316.65,1319.2,7600
17/11/2016,1140,1320.25,1322.45,1319.05,1322.45,16800
17/11/2016,1145,1320.25,1321.35,1320,1320.5,2000
17/11/2016,1150,1321.2,1321.2,1321.2,1321.2,400
17/11/2016,1155,1319.95,1323,1319.95,1323,3600
17/11/2016,1200,1324.25,1326.9,1323.55,1325.3,16400
17/11/2016,1205,1326.85,1326.85,1323.4,1325.35,8800
17/11/2016,1210,1326.9,1326.9,1325.75,1325.75,3200
17/11/2016,1215,1325.7,1326.85,1325.7,1326.85,1200
17/11/2016,1220,1325.4,1325.4,1323,1323,3600
17/11/2016,1225,1323.2,1326.05,1323,1323,24800
17/11/2016,1230,1323,1325.7,1321,1325,19200
17/11/2016,1235,1325.6,1325.6,1324,1324,1200
17/11/2016,1240,1322,1322,1320.75,1321.5,2000
17/11/2016,1250,1322.9,1322.9,1321.75,1321.75,1600
17/11/2016,1255,1321,1321,1313.55,1317.5,15600
17/11/2016,1300,1317.6,1319.75,1315.9,1315.9,4800
17/11/2016,1305,1318.6,1318.7,1314.5,1318,6000
17/11/2016,1310,1318.75,1321.05,1318.75,1321.05,2800
17/11/2016,1315,1321,1322.95,1321,1322.95,2800
17/11/2016,1320,1323.6,1323.6,1320,1320.2,3200
17/11/2016,1325,1318,1318.95,1318,1318.95,800
17/11/2016,1330,1321,1321.65,1318,1318,1600
17/11/2016,1335,1317.2,1320.05,1317.2,1320.05,1200
17/11/2016,1340,1319.5,1321.2,1319.3,1320,4000
17/11/2016,1345,1320.3,1320.3,1314,1314,8000
17/11/2016,1350,1313.55,1313.55,1305.95,1306,33201
17/11/2016,1355,1306.15,1312.1,1302.1,1306.85,31201
17/11/2016,1400,1305.3,1310.8,1305.3,1309,12000
17/11/2016,1405,1307,1310.05,1305.55,1310.05,6800
17/11/2016,1410,1311,1311.95,1308,1308.6,8400
17/11/2016,1415,1309.8,1310,1308.6,1308.65,6000
17/11/2016,1420,1311.8,1315.4,1310.95,1311,9600
17/11/2016,1425,1311,1311,1305.5,1308.8,6800
17/11/2016,1430,1308,1310.7,1307,1310.1,10400
17/11/2016,1435,1310,1311.05,1306.55,1306.55,24800
17/11/2016,1440,1306.4,1307.6,1305.25,1306.85,10400
17/11/2016,1445,1307.4,1308.65,1305.5,1305.75,6000
17/11/2016,1450,1307.3,1307.3,1305,1306.05,7600
17/11/2016,1455,1305.1,1306.25,1303.6,1303.7,15200
17/11/2016,1500,1305.15,1306.3,1302.75,1305.1,8000
17/11/2016,1505,1300.45,1301.55,1295,1295.2,32804
17/11/2016,1510,1296.15,1302.55,1296.15,1300.55,13200
17/11/2016,1515,1302,1305.5,1300.4,1305.5,18400
17/11/2016,1520,1305.45,1307.95,1301.55,1307.25,28800
17/11/2016,1525,1306.85,1308.45,1305.5,1308.45,14400
17/11/2016,1530,1307.15,1308.1,1303.1,1304.6,20800
18/11/2016,0920,1305,1305,1299.4,1302.55,21204
18/11/2016,0925,1303.5,1303.5,1297.65,1303.25,24401
18/11/2016,0930,1302.05,1302.05,1293.5,1294.6,22000
18/11/2016,0935,1295.05,1296.9,1292,1295,15600
18/11/2016,0940,1294.95,1301.95,1294.95,1298.75,21200
18/11/2016,0945,1299.95,1299.95,1294.35,1294.35,18000
18/11/2016,0950,1294.5,1298.45,1293,1298,16000
18/11/2016,0955,1298.5,1309.45,1298.5,1308,35200
18/11/2016,1000,1308.95,1312.4,1308.35,1310,38401
18/11/2016,1005,1309.5,1309.5,1304.7,1305.15,21600
18/11/2016,1010,1305.05,1306.1,1303.4,1305.1,10800
18/11/2016,1015,1305.1,1307.65,1303,1303.65,13200
18/11/2016,1020,1303.5,1304.05,1301.4,1303.8,4800
18/11/2016,1025,1304.1,1306.75,1302.75,1305.85,12400
18/11/2016,1030,1306.7,1306.7,1302.75,1305.85,22000
18/11/2016,1035,1305.55,1306.3,1304.5,1306.3,5600
18/11/2016,1040,1305.05,1309.5,1305.05,1309.5,8000
18/11/2016,1045,1309.8,1312.9,1308.85,1309.45,9600
18/11/2016,1050,1309.5,1309.5,1304.1,1304.1,9600
18/11/2016,1055,1305,1309.5,1304.25,1309.2,10800
18/11/2016,1100,1309.95,1311,1309.5,1311,3600
18/11/2016,1105,1310.55,1310.55,1308.3,1308.5,3200
18/11/2016,1110,1306.8,1307.75,1306.8,1307.75,2400
18/11/2016,1115,1308.5,1308.5,1306.85,1307.95,2400
18/11/2016,1120,1308,1314.2,1308,1311.15,13201
18/11/2016,1125,1310.85,1312.2,1309.95,1310.85,8400
18/11/2016,1130,1310.5,1310.5,1306.8,1307.8,14400
18/11/2016,1135,1307.8,1307.8,1302.8,1303.25,10800
18/11/2016,1140,1302.75,1304.15,1300.3,1302.2,7200
18/11/2016,1145,1302.75,1304.05,1302.7,1303.7,3200
18/11/2016,1150,1302.65,1302.65,1302.15,1302.25,1600
18/11/2016,1155,1302.35,1302.7,1299.7,1302.7,11200
18/11/2016,1200,1302.35,1302.6,1301.35,1301.35,2400
18/11/2016,1205,1301.85,1304.65,1301.85,1304.65,6000
18/11/2016,1210,1304.9,1304.9,1302.65,1303.55,6800
18/11/2016,1215,1304,1304,1302.6,1302.95,3200
18/11/2016,1220,1304.1,1305.1,1304.05,1304.05,5600
18/11/2016,1225,1303.3,1303.95,1302.7,1302.7,14000
18/11/2016,1230,1302.75,1304.3,1302.75,1304.3,2400
18/11/2016,1235,1305,1306.4,1305,1305.6,5600
18/11/2016,1240,1306.7,1309.8,1306.25,1309.75,19200
18/11/2016,1245,1309.4,1309.85,1308.15,1308.95,6000
18/11/2016,1250,1308.25,1310.95,1308.25,1310.8,6000
18/11/2016,1255,1310.75,1311,1310.15,1310.95,4000
18/11/2016,1300,1311,1312,1310.5,1311.55,6400
18/11/2016,1305,1311,1311.75,1310.3,1311.4,11200
18/11/2016,1310,1310.75,1313.05,1310.75,1313.05,5600
18/11/2016,1315,1314,1317.55,1314,1316,14801
18/11/2016,1320,1316.85,1316.85,1312.4,1312.4,10400
18/11/2016,1325,1313.1,1314,1311.65,1314,4000
18/11/2016,1330,1312.9,1316,1312.9,1316,10400
18/11/2016,1335,1316.95,1317,1309.55,1310,15600
18/11/2016,1340,1312,1317.45,1311,1317.45,14800
18/11/2016,1345,1316.8,1319,1314.95,1314.95,24000
18/11/2016,1350,1314.1,1319,1313.65,1318,8800
18/11/2016,1355,1317.2,1317.55,1308.8,1309.05,10400
18/11/2016,1400,1309.2,1313.55,1308.15,1313.55,8000
18/11/2016,1405,1313.5,1315,1312.05,1314.75,7600
18/11/2016,1410,1314.6,1314.6,1312.25,1313,5600
18/11/2016,1415,1311.75,1312.05,1310,1310,3200
18/11/2016,1420,1310,1310,1305,1305,8400
18/11/2016,1425,1305.35,1307.55,1304.25,1307.4,14000
18/11/2016,1430,1307.6,1308,1306.1,1306.1,5200
18/11/2016,1435,1306.05,1308,1306,1307.9,4000
18/11/2016,1440,1309,1309,1305.95,1306.25,10000
18/11/2016,1445,1306.6,1306.6,1303.5,1305,16400
18/11/2016,1450,1305.45,1307.45,1304.65,1307.45,10400
18/11/2016,1455,1308.45,1312.25,1307,1308.6,17200
18/11/2016,1500,1309.85,1310,1307.95,1309.65,18800
18/11/2016,1505,1308.6,1315,1308,1313.85,27200
18/11/2016,1510,1313.4,1317.95,1310.85,1310.85,22800
18/11/2016,1515,1312,1313.4,1311,1312.15,9600
18/11/2016,1520,1310.5,1313.15,1310.3,1312.6,26800
18/11/2016,1525,1312.9,1313.5,1311.65,1313,12400
18/11/2016,1530,1312.45,1314.35,1311.75,1312,19600
21/11/2016,0920,1313.95,1319.95,1312,1316.55,32801
21/11/2016,0925,1317.15,1318.4,1313.05,1317.25,24000
21/11/2016,0930,1315.25,1316.5,1311.3,1311.95,17200
21/11/2016,0935,1310.75,1311.55,1308.1,1309,23601
21/11/2016,0940,1309.75,1310.65,1304.05,1304.5,17200
21/11/2016,0945,1305.15,1308,1302.4,1308,22002
21/11/2016,0950,1308,1308.05,1299.1,1299.1,20400
21/11/2016,0955,1299,1302.25,1297.5,1301.55,18000
21/11/2016,1000,1301.55,1302.4,1298.5,1298.5,13200
21/11/2016,1005,1297,1298.5,1296.5,1296.95,11600
21/11/2016,1010,1298,1299.3,1296.4,1299.3,5600
21/11/2016,1015,1299,1299,1297.35,1298.2,6000
21/11/2016,1020,1298.2,1298.2,1297,1297.15,6800
21/11/2016,1025,1297.35,1298.75,1296.35,1298.75,4400
21/11/2016,1030,1298.5,1302.15,1298.5,1301,15600
21/11/2016,1035,1301.1,1301.15,1296.65,1296.65,13200
21/11/2016,1040,1297.45,1299.3,1297.35,1298.05,8800
21/11/2016,1045,1297.95,1299.5,1294,1295.25,16401
21/11/2016,1050,1296.25,1297.05,1295,1297.05,7200
21/11/2016,1055,1296.45,1296.45,1290.05,1290.05,10000
21/11/2016,1100,1290.05,1293.65,1290.05,1292.5,11600
21/11/2016,1105,1292.55,1293.85,1292.55,1292.8,2400
21/11/2016,1110,1293.25,1295,1291.8,1293.75,8400
21/11/2016,1115,1291.1,1294,1288.15,1294,13200
21/11/2016,1120,1293,1293.5,1290.95,1291,8400
21/11/2016,1125,1291.25,1295.75,1291.25,1295.4,9200
21/11/2016,1130,1296.75,1298.4,1295.15,1295.15,9200
21/11/2016,1135,1295.6,1296.6,1295.2,1296.6,11200
21/11/2016,1140,1295,1295.9,1291.4,1291.7,7600
21/11/2016,1145,1292,1293.15,1290.6,1291.65,5200
21/11/2016,1150,1294,1294.55,1293,1293,12400
21/11/2016,1155,1292,1292.5,1288.85,1291.5,8000
21/11/2016,1200,1292.85,1293.5,1291.65,1291.95,3600
21/11/2016,1205,1292.45,1294.9,1292.45,1294.9,4400
21/11/2016,1210,1295.65,1296.5,1295.15,1296.5,3200
21/11/2016,1215,1296.5,1296.5,1295,1295.2,2400
21/11/2016,1220,1295,1297.35,1293.95,1296.6,4800
21/11/2016,1225,1295.5,1297.4,1295.5,1297.4,3200
21/11/2016,1230,1297.55,1299,1297.4,1297.4,4400
21/11/2016,1235,1298.55,1299,1298,1298,6400
21/11/2016,1240,1298.45,1298.45,1295.95,1296.15,3200
21/11/2016,1245,1296.15,1296.15,1296.15,1296.15,1200
21/11/2016,1250,1294.45,1295.4,1293.6,1295.2,4800
21/11/2016,1255,1295.2,1295.7,1295.2,1295.6,3200
21/11/2016,1300,1295.6,1295.6,1294.3,1294.3,2800
21/11/2016,1305,1294,1294,1292.8,1292.8,4000
21/11/2016,1310,1294,1296.7,1294,1296.2,5200
21/11/2016,1315,1298.85,1299.5,1296.1,1299.25,4000
21/11/2016,1320,1299.25,1300.6,1297.1,1297.55,10800
21/11/2016,1325,1294.4,1294.4,1290.45,1292,4000
21/11/2016,1330,1292,1293.3,1290.75,1291.65,4000
21/11/2016,1335,1292.2,1292.95,1290.15,1290.75,6400
21/11/2016,1340,1290,1291.3,1288.65,1289.9,7600
21/11/2016,1345,1289.5,1290.6,1286.1,1286.5,26002
21/11/2016,1350,1287,1288.1,1282.75,1282.75,24001
21/11/2016,1355,1282.35,1282.65,1273.05,1276,36402
21/11/2016,1400,1275.95,1281.55,1275.95,1280.6,18400
21/11/2016,1405,1278.45,1278.7,1272,1272.6,24400
21/11/2016,1410,1273.5,1273.7,1272.6,1273.6,5600
21/11/2016,1415,1271.75,1274.35,1271.35,1273.2,14800
21/11/2016,1420,1274.4,1277.9,1274.4,1276.5,17200
21/11/2016,1425,1276.9,1280.55,1276.9,1278.5,18000
21/11/2016,1430,1277.2,1278.95,1276.1,1277.8,30400
21/11/2016,1435,1278.25,1278.25,1274.8,1276.4,25600
21/11/2016,1440,1277.55,1277.6,1276,1277.5,20400
21/11/2016,1445,1277.7,1278,1272.9,1274.6,22400
21/11/2016,1450,1275.1,1278.5,1275.1,1278.5,9600
21/11/2016,1455,1278.5,1279.95,1277.45,1278.65,12400
21/11/2016,1500,1277.85,1277.85,1274.4,1275.1,12400
21/11/2016,1505,1274.4,1274.45,1268.6,1269,11601
21/11/2016,1510,1269,1272.5,1268.2,1271.4,16400
21/11/2016,1515,1273,1274.8,1272.25,1272.25,33200
21/11/2016,1520,1272.25,1274.05,1272.25,1272.7,25600
21/11/2016,1525,1273.1,1274.7,1273,1273.35,24000
21/11/2016,1530,1273.3,1275.55,1272.1,1275.55,22800
22/11/2016,0920,1280.05,1285.1,1279.9,1281.75,22401
22/11/2016,0925,1281.85,1283.9,1279.5,1283.9,9200
22/11/2016,0930,1283.95,1286.7,1283.95,1286,10400
22/11/2016,0935,1285.8,1289.6,1285.15,1289,13200
22/11/2016,0940,1289,1289.45,1276.7,1276.7,16000
22/11/2016,0945,1276.7,1276.7,1266,1271,32801
22/11/2016,0950,1270.65,1270.65,1259,1263.3,27601
22/11/2016,0955,1262.05,1271,1261.5,1267.95,34000
22/11/2016,1000,1266.6,1267.95,1265.6,1266.35,18000
22/11/2016,1005,1266.35,1274.5,1264.9,1273.35,22400
22/11/2016,1010,1275,1278.25,1273.7,1278.25,14000
22/11/2016,1015,1279.5,1281.3,1277.95,1278.05,21200
22/11/2016,1020,1277.9,1279.3,1275.3,1279.3,6000
22/11/2016,1025,1278.85,1278.85,1276.6,1278,16400
22/11/2016,1030,1277.6,1279.95,1276.6,1279.95,8800
22/11/2016,1035,1280.1,1284.95,1280.1,1282.45,17200
22/11/2016,1040,1283,1283,1280,1280,4400
22/11/2016,1045,1280,1280,1278.8,1279.9,1600
22/11/2016,1050,1279.5,1280.95,1278.55,1278.55,3600
22/11/2016,1055,1278.55,1278.55,1275.05,1275.7,5200
22/11/2016,1100,1275.7,1275.7,1275,1275,4000
22/11/2016,1105,1275,1278.5,1275,1278.5,6000
22/11/2016,1110,1278.5,1279.05,1277.3,1278.5,6400
22/11/2016,1115,1277.3,1277.3,1276.5,1276.5,8800
22/11/2016,1120,1276.5,1277.9,1276.5,1277.9,6400
22/11/2016,1125,1275.3,1275.3,1274.25,1274.9,7600
22/11/2016,1130,1274.9,1275.3,1273.55,1273.7,4400
22/11/2016,1135,1274.9,1274.9,1274.2,1274.85,2800
22/11/2016,1140,1274.85,1277,1272.75,1273.5,8000
22/11/2016,1145,1274.35,1277.45,1273.4,1277.45,11200
22/11/2016,1150,1277.95,1281.8,1277.95,1281.8,3200
22/11/2016,1155,1282,1284.8,1280.5,1280.5,13600
22/11/2016,1200,1280.5,1281.8,1279.15,1279.15,4800
22/11/2016,1205,1279.15,1282,1279.15,1281.65,4800
22/11/2016,1210,1283.05,1283.05,1281,1281.1,6400
22/11/2016,1215,1281.2,1281.75,1279.2,1281.75,8800
22/11/2016,1220,1281.75,1281.75,1279.45,1281.75,25200
22/11/2016,1225,1280.6,1281.45,1279.95,1281.1,6400
22/11/2016,1230,1281,1285,1281,1281.1,9600
22/11/2016,1235,1281,1281.4,1281,1281.4,2800
22/11/2016,1240,1282.3,1283.05,1282.3,1282.4,4000
22/11/2016,1245,1281.9,1283.1,1281.9,1282.7,8800
22/11/2016,1250,1282.7,1284,1282.7,1283.55,4400
22/11/2016,1255,1283.55,1283.55,1281.8,1282.25,6400
22/11/2016,1300,1282.25,1283.05,1280.9,1283.05,11600
22/11/2016,1305,1283.05,1283.6,1281.75,1283.6,8000
22/11/2016,1310,1284.2,1285.7,1283.1,1285.7,25200
22/11/2016,1315,1285.1,1285.1,1282.7,1284,7600
22/11/2016,1320,1284.85,1285.65,1283.25,1283.9,6000
22/11/2016,1325,1283.9,1283.9,1281,1283.65,9200
22/11/2016,1330,1283.15,1283.15,1282.35,1282.9,6000
22/11/2016,1335,1283.65,1283.65,1282,1283.4,8400
22/11/2016,1340,1281.95,1283.5,1281.95,1283.15,8000
22/11/2016,1345,1283.3,1284.35,1282.1,1282.55,3200
22/11/2016,1350,1282.55,1283.1,1279.5,1279.8,10400
22/11/2016,1355,1281.15,1281.55,1278.05,1280.45,8800
22/11/2016,1400,1281.7,1284.15,1281.7,1282.35,14000
22/11/2016,1405,1282.35,1283.1,1281.8,1281.85,4000
22/11/2016,1410,1281,1283.05,1281,1282.65,7600
22/11/2016,1415,1282.85,1287.5,1282.85,1286.7,13200
22/11/2016,1420,1287,1287.35,1285.7,1286,6800
22/11/2016,1425,1286.05,1293.75,1286.05,1289,28401
22/11/2016,1430,1290.25,1290.25,1288,1289.95,31200
22/11/2016,1435,1289.65,1293.5,1289.6,1290.05,13200
22/11/2016,1440,1291.3,1294,1287.8,1291,34400
22/11/2016,1445,1290.95,1292.15,1289,1290.5,19200
22/11/2016,1450,1290.7,1292.2,1290.15,1292.2,17600
22/11/2016,1455,1292.2,1298.5,1292.2,1298.4,20400
22/11/2016,1500,1298.8,1298.8,1295.35,1297.4,20800
22/11/2016,1505,1297.35,1297.35,1292.9,1297,13600
22/11/2016,1510,1297,1299.9,1294.15,1296.9,20001
22/11/2016,1515,1296.45,1299.95,1294,1295.8,27200
22/11/2016,1520,1295.8,1297,1294,1296,26000
22/11/2016,1525,1296,1297.35,1295,1295.45,12000
22/11/2016,1530,1295.4,1298,1292.6,1295,34800
23/11/2016,0920,1312.85,1316,1294.65,1294.9,20801
23/11/2016,0925,1293.5,1294.35,1288.3,1292.25,19601
23/11/2016,0930,1292.05,1293.95,1290.55,1291.25,20000
23/11/2016,0935,1292.65,1292.9,1290.45,1292.15,12400
23/11/2016,0940,1292.7,1294.6,1291.8,1293,7600
23/11/2016,0945,1293.05,1293.05,1288.6,1289.85,14800
23/11/2016,0950,1289.5,1291.15,1288.6,1289.45,11600
23/11/2016,0955,1286,1287.3,1284.55,1286.1,16801
23/11/2016,1000,1286,1287.45,1283,1285.1,12800
23/11/2016,1005,1286,1289.55,1286,1288,11600
23/11/2016,1010,1288.3,1289.6,1287,1287,8400
23/11/2016,1015,1287,1287,1283.85,1283.9,7600
23/11/2016,1020,1284.9,1285,1277.9,1282,24001
23/11/2016,1025,1282.35,1287,1282.05,1284.25,17600
23/11/2016,1030,1284.25,1284.25,1280.3,1281.4,18800
23/11/2016,1035,1283.5,1286.95,1283.5,1285.75,6400
23/11/2016,1040,1285,1288.5,1284.5,1287.7,8800
23/11/2016,1045,1287.7,1290.05,1287.05,1288.85,7200
23/11/2016,1050,1289.5,1290.9,1288.45,1290.25,14400
23/11/2016,1055,1290,1290.9,1289.3,1290.9,8800
23/11/2016,1100,1290.9,1295.9,1290.6,1295.05,14000
23/11/2016,1105,1295.4,1297.4,1293.75,1293.75,20000
23/11/2016,1110,1294,1294.5,1289.6,1289.6,26000
23/11/2016,1115,1289.85,1293.4,1287.45,1291.75,12800
23/11/2016,1120,1292.15,1292.95,1290.2,1290.2,28000
23/11/2016,1125,1290.85,1290.85,1289.05,1290.3,9200
23/11/2016,1130,1290.4,1291.7,1290.05,1291.7,9200
23/11/2016,1135,1290.4,1290.55,1288.3,1290,5200
23/11/2016,1140,1290.7,1294.25,1290,1294.25,3600
23/11/2016,1145,1294.45,1294.45,1293.25,1293.5,28800
23/11/2016,1150,1293,1293.2,1291.1,1291.8,4000
23/11/2016,1155,1291.5,1292.05,1290.75,1290.75,8400
23/11/2016,1200,1290.25,1292.1,1289.6,1291.6,10000
23/11/2016,1205,1290.7,1291.2,1290.7,1291.2,800
23/11/2016,1210,1291.2,1291.2,1290.55,1290.6,1600
23/11/2016,1215,1289.95,1291.9,1289.55,1291.9,5200
23/11/2016,1220,1291.5,1294,1291.5,1292.15,14800
23/11/2016,1225,1291.9,1292.55,1291.1,1292.4,5200
23/11/2016,1230,1292.7,1293.45,1292.6,1293.45,2000
23/11/2016,1235,1294,1294,1294,1294,2800
23/11/2016,1240,1294.35,1294.6,1292.3,1293.7,7200
23/11/2016,1245,1293.2,1293.2,1291,1293.05,23200
23/11/2016,1250,1293.05,1294,1293.05,1293.95,4400
23/11/2016,1255,1294.5,1294.5,1293,1293,3200
23/11/2016,1300,1293,1293.95,1293,1293.25,3200
23/11/2016,1305,1294.25,1296.35,1293.35,1296.35,16400
23/11/2016,1310,1296.1,1298.1,1296.1,1298.1,24400
23/11/2016,1315,1298.1,1298.5,1297.05,1298,7200
23/11/2016,1320,1298.75,1302.15,1298.5,1298.5,24000
23/11/2016,1325,1299.95,1303.9,1299.85,1303.9,19200
23/11/2016,1330,1303.5,1305,1302.1,1302.1,13600
23/11/2016,1335,1303,1303,1301.5,1301.5,3200
23/11/2016,1340,1301.5,1305.95,1301.15,1305.9,11200
23/11/2016,1345,1305.8,1308.5,1305.8,1306,11600
23/11/2016,1350,1305.95,1305.95,1303.15,1304.1,8000
23/11/2016,1355,1304.05,1304.2,1302.25,1302.25,4800
23/11/2016,1400,1303.15,1304.65,1302.5,1304.65,8800
23/11/2016,1405,1302.85,1303.9,1301.1,1301.1,3600
23/11/2016,1410,1301.95,1302,1300.25,1300.3,8800
23/11/2016,1415,1300,1300.3,1297.4,1297.4,11200
23/11/2016,1420,1295.5,1298,1294.75,1296,12400
23/11/2016,1425,1296.8,1301.4,1295.85,1301.4,10000
23/11/2016,1430,1301.4,1305.2,1301.4,1304.75,8400
23/11/2016,1435,1303.8,1303.8,1301.6,1302.3,7200
23/11/2016,1440,1303,1303.7,1301.45,1303.7,6000
23/11/2016,1445,1303.7,1304.85,1302.7,1303.1,4800
23/11/2016,1450,1303.55,1303.55,1302.9,1303.45,10000
23/11/2016,1455,1303.45,1303.45,1300.95,1302.05,22400
23/11/2016,1500,1302,1304.05,1300.7,1302.5,10800
23/11/2016,1505,1302,1302,1299.65,1301.3,6800
23/11/2016,1510,1300.25,1300.9,1299.5,1300.15,8400
23/11/2016,1515,1301,1302.5,1299,1301,15200
23/11/2016,1520,1301.05,1303.3,1300.4,1303,16400
23/11/2016,1525,1302.25,1305.05,1302.2,1305.05,21200
23/11/2016,1530,1304.2,1304.95,1301.1,1302.65,13200
24/11/2016,0920,1297.1,1297.15,1279.85,1297,17201
24/11/2016,0925,1295.9,1299.95,1295.85,1298,24000
24/11/2016,0930,1297.4,1297.7,1294.5,1296,10800
24/11/2016,0935,1296.1,1297.8,1294.4,1295.85,30000
24/11/2016,0940,1295.85,1298.05,1295.85,1297.1,20800
24/11/2016,0945,1297.1,1306.95,1297.1,1305,38000
24/11/2016,0950,1305,1309.95,1304.75,1308,30001
24/11/2016,0955,1309,1312,1309,1312,20800
24/11/2016,1000,1311,1314.3,1311,1314.3,16000
24/11/2016,1005,1314.55,1314.95,1312.4,1312.4,11600
24/11/2016,1010,1312.6,1312.6,1310.3,1311.4,10800
24/11/2016,1015,1310.7,1310.85,1308.55,1309.25,16800
24/11/2016,1020,1308.65,1310,1308.55,1308.55,6800
24/11/2016,1025,1309.45,1311.65,1309.45,1310.1,10000
24/11/2016,1030,1310.1,1310.55,1309.25,1310,7200
24/11/2016,1035,1309,1309.9,1308.5,1309.65,8400
24/11/2016,1040,1309.65,1311,1309,1309,10000
24/11/2016,1045,1308.5,1311.8,1308.5,1311.1,12400
24/11/2016,1050,1311.1,1313.4,1311.1,1313.25,12800
24/11/2016,1055,1312.45,1316.4,1312.45,1315.1,39600
24/11/2016,1100,1314,1315.7,1314,1315.7,15200
24/11/2016,1105,1315.1,1317.45,1315.1,1316,15600
24/11/2016,1110,1316.85,1316.85,1314,1314,10800
24/11/2016,1115,1314,1315.45,1314,1315,8400
24/11/2016,1120,1315.2,1315.35,1313.7,1314.15,9600
24/11/2016,1125,1313.4,1313.4,1312.45,1313.3,5600
24/11/2016,1130,1313.3,1313.3,1312.45,1313.3,6400
24/11/2016,1135,1312.7,1313,1312.4,1313,6400
24/11/2016,1140,1312.95,1312.95,1308.75,1309.5,13600
24/11/2016,1145,1309.45,1310.05,1309.2,1310,7200
24/11/2016,1150,1310,1312.7,1310,1312.7,8400
24/11/2016,1155,1312.7,1313.95,1312.05,1313,8000
24/11/2016,1200,1313.25,1313.6,1312.45,1312.8,8000
24/11/2016,1205,1312.8,1313.85,1312.4,1313.85,7200
24/11/2016,1210,1313.9,1314.25,1313.2,1314.25,4800
24/11/2016,1215,1313.45,1313.45,1311.55,1311.55,4000
24/11/2016,1220,1311.55,1312.5,1311.55,1312.15,6400
24/11/2016,1225,1312.15,1313.85,1312,1313.85,5600
24/11/2016,1230,1312.9,1314.8,1312.9,1313.85,6800
24/11/2016,1235,1313.85,1314.8,1313.45,1313.45,5600
24/11/2016,1240,1313.45,1316.85,1313.35,1315.8,11600
24/11/2016,1245,1315.7,1316,1315.15,1315.15,3600
24/11/2016,1250,1315.15,1315.5,1314.6,1314.75,4400
24/11/2016,1255,1314.95,1315,1313.7,1313.8,5600
24/11/2016,1300,1313.8,1315.7,1309.35,1314.6,37600
24/11/2016,1305,1314.6,1315,1313,1315,10000
24/11/2016,1310,1314.35,1314.85,1314.35,1314.85,3200
24/11/2016,1315,1315.05,1315.05,1310.85,1312.05,16800
24/11/2016,1320,1312.05,1313.4,1309.8,1313.4,15200
24/11/2016,1325,1314.75,1315.9,1313.55,1314.85,12000
24/11/2016,1330,1314.85,1314.85,1313.2,1314.05,5200
24/11/2016,1335,1314.05,1315.95,1313.8,1315.95,8000
24/11/2016,1340,1314.9,1316,1314.45,1315.1,7600
24/11/2016,1345,1315.7,1316.45,1315.25,1315.5,10400
24/11/2016,1350,1316.4,1316.4,1315.5,1315.75,5600
24/11/2016,1355,1315.75,1315.75,1311.4,1312,8000
24/11/2016,1400,1313.4,1314,1311.8,1313.1,8000
24/11/2016,1405,1313.1,1316,1313.1,1316,9600
24/11/2016,1410,1316,1316.6,1315,1315.15,12400
24/11/2016,1415,1315.8,1315.8,1311.9,1313,6800
24/11/2016,1420,1312.9,1316.4,1312.75,1314.1,8800
24/11/2016,1425,1314.9,1317,1313.45,1316.75,18000
24/11/2016,1430,1317.3,1319,1316.1,1317,24001
24/11/2016,1435,1316.25,1321.7,1315.95,1320.2,36001
24/11/2016,1440,1321,1327.05,1320.4,1325.45,30001
24/11/2016,1445,1324.55,1327.7,1324.1,1325.15,20800
24/11/2016,1450,1324,1324.1,1316.85,1317.95,19600
24/11/2016,1455,1319.3,1319.95,1316.75,1316.75,10800
24/11/2016,1500,1316.75,1322,1315.35,1322,19600
24/11/2016,1505,1322.95,1322.95,1318,1319.5,26400
24/11/2016,1510,1319.5,1320.15,1318,1319.65,18800
24/11/2016,1515,1319.6,1321.8,1319.6,1321.8,16000
24/11/2016,1520,1321.55,1325.45,1321.55,1325,20000
24/11/2016,1525,1324.1,1324.8,1323.25,1324,11600
24/11/2016,1530,1324.3,1325.15,1324.3,1325,18800
25/11/2016,0920,1335.55,1335.55,1323.95,1324,33603
25/11/2016,0925,1325,1329.65,1321,1326,29600
25/11/2016,0930,1327.3,1330.65,1326,1327,20400
25/11/2016,0935,1327,1327.25,1320.6,1323.2,24000
25/11/2016,0940,1322.5,1324.1,1321,1323,11600
25/11/2016,0945,1324,1325,1322,1322,5600
25/11/2016,0950,1323.6,1325.8,1321.6,1323.35,6800
25/11/2016,0955,1323.35,1324.5,1323.35,1324.15,7600
25/11/2016,1000,1324,1329,1324,1326.75,14000
25/11/2016,1005,1326.75,1329.3,1326,1326.75,18400
25/11/2016,1010,1325.65,1327,1324.6,1326.1,9600
25/11/2016,1015,1325.9,1327.75,1324.9,1324.9,5600
25/11/2016,1020,1325.05,1326.95,1323,1323.5,17600
25/11/2016,1025,1323.2,1323.95,1320.1,1321.6,13600
25/11/2016,1030,1320.5,1322.4,1320.25,1322.35,6400
25/11/2016,1035,1322.85,1323.3,1320.1,1320.1,4000
25/11/2016,1040,1320.95,1321.1,1315,1316.15,20803
25/11/2016,1045,1316.1,1317,1315,1316,12000
25/11/2016,1050,1315.1,1315.7,1313.3,1315.1,15200
25/11/2016,1055,1315.6,1323.25,1315.6,1318.4,14000
25/11/2016,1100,1318.3,1320,1317.7,1318,8400
25/11/2016,1105,1318,1318,1310.85,1310.85,20400
25/11/2016,1110,1311.6,1314.5,1311.05,1313,11200
25/11/2016,1115,1312.4,1314.4,1311.95,1312.3,21200
25/11/2016,1120,1313.5,1314,1313.25,1313.85,8800
25/11/2016,1125,1313.75,1315,1312.8,1313.5,12800
25/11/2016,1130,1312.7,1313.95,1311.55,1312.45,16800
25/11/2016,1135,1312.9,1312.9,1311.5,1312,5200
25/11/2016,1140,1312.6,1313.8,1312.6,1313.4,3600
25/11/2016,1145,1313,1313.6,1312.45,1313.25,2400
25/11/2016,1150,1312.4,1314.85,1312,1313.55,11200
25/11/2016,1155,1313,1313.4,1312.35,1312.5,4000
25/11/2016,1200,1313.25,1314.05,1312.5,1314.05,4400
25/11/2016,1205,1313.25,1314.1,1312.65,1312.9,4400
25/11/2016,1210,1312.5,1314,1312.5,1314,4800
25/11/2016,1215,1313.7,1315.4,1313.7,1314.5,8800
25/11/2016,1220,1315,1315.3,1314.2,1314.8,2800
25/11/2016,1225,1315.15,1315.55,1313.25,1314.5,8400
25/11/2016,1230,1315,1315,1311.2,1311.2,8800
25/11/2016,1235,1311,1311.75,1308.2,1308.75,18400
25/11/2016,1240,1309.5,1309.9,1306.3,1309.9,20400
25/11/2016,1245,1309.95,1314,1309.95,1313.2,8000
25/11/2016,1250,1313.75,1315.05,1313.2,1315.05,2800
25/11/2016,1255,1314,1315,1312.9,1312.9,4000
25/11/2016,1300,1313.45,1315.2,1312.75,1313.4,13200
25/11/2016,1305,1312.75,1315.1,1312,1312,12000
25/11/2016,1310,1311.85,1313.6,1311,1312.5,13600
25/11/2016,1315,1312.7,1313.5,1308.75,1309,18800
25/11/2016,1320,1309.35,1309.35,1306,1309.25,26000
25/11/2016,1325,1309.9,1314.2,1309.9,1311.2,12000
25/11/2016,1330,1310.95,1311,1309.7,1311,6400
25/11/2016,1335,1311.65,1312.3,1311.05,1312.15,3600
25/11/2016,1340,1311.5,1311.6,1309,1309.7,6800
25/11/2016,1345,1311.5,1312.8,1310,1312.8,2800
25/11/2016,1350,1311.65,1311.65,1311,1311.55,5200
25/11/2016,1355,1311,1312.5,1310.65,1310.65,6400
25/11/2016,1400,1310.3,1310.3,1308.15,1310.2,6400
25/11/2016,1405,1310.6,1312.3,1310.6,1311.45,6000
25/11/2016,1410,1312.5,1315,1312.5,1314.1,8800
25/11/2016,1415,1313.55,1315,1311.7,1315,6800
25/11/2016,1420,1315.9,1316.35,1311.45,1313.75,17600
25/11/2016,1425,1314.6,1315,1312.55,1313.35,5200
25/11/2016,1430,1311.2,1313.2,1311,1312,6000
25/11/2016,1435,1312.55,1313.3,1312.1,1312.1,2800
25/11/2016,1440,1312.15,1313.75,1311.6,1313.2,6800
25/11/2016,1445,1313.95,1315.5,1313.6,1315.5,5200
25/11/2016,1450,1314.75,1314.95,1312.75,1312.75,4400
25/11/2016,1455,1313.4,1314.95,1312.25,1313.65,10400
25/11/2016,1500,1313.4,1317.95,1313.4,1317.95,11200
25/11/2016,1505,1316.05,1319.45,1315.65,1319,16000
25/11/2016,1510,1318.15,1318.15,1315.4,1315.9,14400
25/11/2016,1515,1316,1316,1313,1313.5,10000
25/11/2016,1520,1314.05,1315.45,1313,1315.45,19200
25/11/2016,1525,1315.1,1315.5,1310.3,1312.6,45600
25/11/2016,1530,1313.05,1314.25,1304.35,1307,40402
28/11/2016,0920,1310.45,1318,1308.1,1316.8,27601
28/11/2016,0925,1317.05,1324,1315,1321.85,32000
28/11/2016,0930,1321.9,1322,1318.15,1318.55,7200
28/11/2016,0935,1318.65,1319.7,1315,1319.2,12000
28/11/2016,0940,1319.2,1325,1318.85,1324.85,36402
28/11/2016,0945,1324.3,1326.05,1319.55,1319.7,23200
28/11/2016,0950,1320.25,1323,1319.85,1321.8,9600
28/11/2016,0955,1321.35,1321.4,1319,1319,4800
28/11/2016,1000,1319.7,1322.55,1319,1322.55,4400
28/11/2016,1005,1323.1,1324.7,1322.45,1323.35,6000
28/11/2016,1010,1322.9,1325.65,1322.05,1323.35,7600
28/11/2016,1015,1323.1,1324.25,1319.85,1322.65,8400
28/11/2016,1020,1323.5,1323.5,1321,1323,6400
28/11/2016,1025,1321.25,1321.9,1320,1321.9,4000
28/11/2016,1030,1323.5,1323.5,1319.55,1321,15200
28/11/2016,1035,1319.85,1320.8,1317,1317.9,24800
28/11/2016,1040,1317.05,1319.6,1317.05,1319,4400
28/11/2016,1045,1319.05,1321.65,1319,1321,4400
28/11/2016,1050,1321.85,1321.9,1320.6,1321.5,2400
28/11/2016,1055,1322,1323.55,1319.75,1319.75,8000
28/11/2016,1100,1320,1321.75,1318.1,1321.75,5600
28/11/2016,1105,1321.8,1325.25,1321.5,1325.1,10000
28/11/2016,1110,1325.65,1326.9,1324.45,1324.45,10000
28/11/2016,1115,1324.45,1324.45,1322.6,1322.6,2800
28/11/2016,1120,1322.55,1323.95,1321.5,1323.95,15600
28/11/2016,1125,1324.15,1326,1323,1324,12800
28/11/2016,1130,1325,1325,1323,1323,2800
28/11/2016,1135,1323.8,1323.8,1321.05,1321.05,11600
28/11/2016,1140,1322.05,1323,1322.05,1323,3600
28/11/2016,1145,1323,1324,1323,1323,4800
28/11/2016,1150,1322.9,1322.9,1322.9,1322.9,400
28/11/2016,1155,1322.85,1323,1321.75,1321.75,3200
28/11/2016,1200,1321.15,1322.75,1320.55,1322.15,11600
28/11/2016,1205,1322.2,1322.4,1320.55,1320.55,6000
28/11/2016,1210,1320.8,1322,1320.8,1322,1200
28/11/2016,1215,1322.85,1322.85,1321.5,1321.5,1200
28/11/2016,1220,1321.7,1323.05,1321.7,1323,6400
28/11/2016,1225,1322.9,1322.9,1321.15,1322,3200
28/11/2016,1230,1321,1322.55,1321,1321.2,1600
28/11/2016,1235,1321.35,1322.6,1321.35,1322,2400
28/11/2016,1240,1322,1322,1322,1322,400
28/11/2016,1245,1320.55,1320.55,1319.1,1319.7,3600
28/11/2016,1250,1319.75,1319.75,1319.75,1319.75,400
28/11/2016,1255,1320,1320.8,1319.45,1319.95,4000
28/11/2016,1300,1319.3,1320.05,1319.3,1320.05,4400
28/11/2016,1305,1320.05,1320.45,1319.2,1320.45,2800
28/11/2016,1310,1320.05,1321.25,1319.7,1319.7,3200
28/11/2016,1315,1319.5,1320,1319.5,1320,800
28/11/2016,1320,1319.75,1322.65,1319.75,1322.65,5200
28/11/2016,1325,1321.35,1322.3,1321.35,1322.3,800
28/11/2016,1330,1321.2,1322.1,1320.5,1322.1,2400
28/11/2016,1335,1322,1322,1319.45,1320.35,5600
28/11/2016,1340,1319.2,1319.2,1317.75,1318,5600
28/11/2016,1345,1317.4,1318.6,1317.4,1318.6,4400
28/11/2016,1350,1319.2,1319.2,1318.55,1318.55,800
28/11/2016,1355,1319,1320.15,1319,1320.15,1200
28/11/2016,1400,1321,1321,1319.55,1320.25,7600
28/11/2016,1405,1319.45,1319.45,1319.45,1319.45,800
28/11/2016,1410,1319.15,1319.95,1319.15,1319.65,5200
28/11/2016,1415,1319.55,1320.45,1319.55,1320.45,4800
28/11/2016,1420,1320,1320,1319.6,1319.6,1200
28/11/2016,1425,1320.7,1320.7,1320.2,1320.2,800
28/11/2016,1430,1320.7,1322,1320.7,1322,5200
28/11/2016,1435,1322.6,1327.6,1322.6,1323.75,19200
28/11/2016,1440,1323.4,1329,1323.4,1328.1,22400
28/11/2016,1445,1328.6,1331.7,1327.6,1327.6,23600
28/11/2016,1450,1327.6,1328.8,1324.5,1324.5,6800
28/11/2016,1455,1324.2,1324.85,1320.75,1322.55,8000
28/11/2016,1500,1323.2,1326.55,1323.2,1324.7,6000
28/11/2016,1505,1324.6,1325.85,1323,1323,4000
28/11/2016,1510,1322.6,1322.6,1320.3,1322,6000
28/11/2016,1515,1321.4,1321.4,1318.65,1318.7,18000
28/11/2016,1520,1319.1,1320.45,1318.1,1320.05,12000
28/11/2016,1525,1320.5,1321.1,1320.25,1320.75,12800
28/11/2016,1530,1321.3,1323.35,1320.35,1320.35,16800
29/11/2016,0920,1327,1327,1311.25,1324.8,20800
29/11/2016,0925,1325.5,1333,1325.2,1330.6,36002
29/11/2016,0930,1330.65,1337.95,1330,1335.15,42001
29/11/2016,0935,1336.25,1336.35,1333,1333.75,15600
29/11/2016,0940,1334.5,1334.5,1331,1333,11200
29/11/2016,0945,1333.4,1335.95,1328.9,1333.35,16000
29/11/2016,0950,1333.45,1336.85,1333,1333.2,12400
29/11/2016,0955,1333,1339,1333,1337.4,34000
29/11/2016,1000,1338.5,1341.3,1336,1341.3,29601
29/11/2016,1005,1340.4,1340.45,1335.75,1337.8,19600
29/11/2016,1010,1337.9,1337.9,1333.25,1335.1,9200
29/11/2016,1015,1334.15,1334.15,1331.55,1334,5600
29/11/2016,1020,1334.25,1340.7,1334.25,1340.7,24000
29/11/2016,1025,1340.7,1340.7,1338.65,1340,8800
29/11/2016,1030,1339.55,1340,1338,1338.85,6400
29/11/2016,1035,1338.5,1339.8,1335.85,1337.05,4000
29/11/2016,1040,1338.4,1340.65,1338.4,1340.65,4800
29/11/2016,1045,1340,1340.45,1338.7,1340.3,7200
29/11/2016,1050,1340.5,1343.5,1339.6,1341.95,24000
29/11/2016,1055,1341,1341,1337.1,1338.65,7200
29/11/2016,1100,1337.5,1337.5,1337.4,1337.4,1600
29/11/2016,1105,1337.5,1337.5,1336.1,1336.55,3600
29/11/2016,1110,1336.4,1336.4,1336.4,1336.4,4000
29/11/2016,1115,1335.1,1335.1,1332.45,1333.5,5200
29/11/2016,1120,1332.65,1335,1332.65,1334.75,2400
29/11/2016,1125,1334.65,1335.55,1334.35,1334.35,1600
29/11/2016,1130,1333.4,1333.5,1332.2,1332.9,6000
29/11/2016,1135,1332.15,1333,1332.15,1332.5,3600
29/11/2016,1140,1332.55,1332.55,1330.15,1330.15,8800
29/11/2016,1145,1330.1,1330.85,1329.3,1330.85,8800
29/11/2016,1150,1330.5,1330.7,1328.8,1330,12000
29/11/2016,1155,1328.8,1330,1328.5,1328.5,4400
29/11/2016,1200,1328.95,1330,1328.25,1329,9600
29/11/2016,1205,1330.8,1333.6,1330.8,1332.75,3600
29/11/2016,1210,1331.35,1331.95,1330.8,1331.1,2800
29/11/2016,1215,1329.45,1330.2,1328.2,1329,4800
29/11/2016,1220,1329.2,1329.6,1326.55,1326.6,7200
29/11/2016,1225,1327.15,1329,1326.5,1329,8000
29/11/2016,1230,1329.85,1331,1329.65,1329.65,2800
29/11/2016,1235,1329.3,1329.3,1327.65,1328.9,5200
29/11/2016,1240,1329.7,1329.7,1328.1,1328.85,3200
29/11/2016,1245,1327.5,1329.05,1327.5,1329.05,3200
29/11/2016,1250,1330,1330.45,1329.15,1329.95,4400
29/11/2016,1255,1329.25,1330,1329,1330,3200
29/11/2016,1300,1330.15,1330.15,1327.8,1328.25,3200
29/11/2016,1305,1327.25,1329.25,1326.75,1329.25,3600
29/11/2016,1310,1328.8,1331.55,1327.05,1330.35,7200
29/11/2016,1315,1331.5,1331.65,1331.5,1331.65,800
29/11/2016,1320,1330.95,1332,1330.35,1332,2400
29/11/2016,1325,1331.15,1331.15,1330.55,1330.85,3600
29/11/2016,1330,1330.55,1330.55,1329.1,1329.1,800
29/11/2016,1335,1328,1329.7,1327.05,1328,4800
29/11/2016,1340,1329,1330,1329,1330,2400
29/11/2016,1345,1329.65,1329.65,1327.35,1327.35,1200
29/11/2016,1350,1327.2,1329,1327.1,1328.45,4800
29/11/2016,1355,1327.85,1330,1327.8,1327.8,2800
29/11/2016,1400,1327.25,1327.25,1319.95,1324.4,30800
29/11/2016,1405,1324,1325.3,1324,1325.3,4800
29/11/2016,1410,1324.65,1326.5,1324,1325.85,6800
29/11/2016,1415,1325.85,1326.55,1324.9,1324.9,3200
29/11/2016,1420,1323.3,1325,1323.3,1325,3200
29/11/2016,1425,1324,1324,1319.5,1323.6,9600
29/11/2016,1430,1323.2,1323.2,1322.5,1322.9,2400
29/11/2016,1435,1322.6,1322.6,1316.05,1321.45,8400
29/11/2016,1440,1320.95,1321.95,1318.45,1319.05,15600
29/11/2016,1445,1320.9,1321.25,1318.45,1321.25,10000
29/11/2016,1450,1322.8,1324.95,1321.45,1323.05,5600
29/11/2016,1455,1323,1323.9,1322.05,1322.65,4400
29/11/2016,1500,1323.4,1324.5,1322.3,1324.5,4400
29/11/2016,1505,1324,1324,1317.95,1317.95,11600
29/11/2016,1510,1318.25,1322.65,1318.25,1320.4,7200
29/11/2016,1515,1321.95,1327.1,1321.95,1326,16800
29/11/2016,1520,1326.35,1329.15,1324.05,1326.25,15200
29/11/2016,1525,1327.5,1327.9,1324.6,1326.4,13600
29/11/2016,1530,1326,1326.5,1323.65,1324,11200
30/11/2016,0920,1331,1336.75,1326.65,1331,17201
30/11/2016,0925,1331,1335,1330.05,1335,31600
30/11/2016,0930,1335.95,1337,1334.65,1336.65,19200
30/11/2016,0935,1338.95,1342.35,1336.9,1337.2,23200
30/11/2016,0940,1337,1338.8,1335.45,1338.15,13600
30/11/2016,0945,1338.9,1348.65,1338.9,1348.65,38003
30/11/2016,0950,1348.7,1353,1347.5,1350,33601
30/11/2016,0955,1350,1351,1348.8,1351,14400
30/11/2016,1000,1352,1353.5,1350.5,1350.5,14000
30/11/2016,1005,1350.95,1352.6,1349.05,1350,14000
30/11/2016,1010,1350,1351.7,1349.25,1351.05,12000
30/11/2016,1015,1351,1351,1348.2,1350.35,5200
30/11/2016,1020,1349,1349.45,1347.1,1349.45,6400
30/11/2016,1025,1349,1351.9,1348,1351.9,7200
30/11/2016,1030,1351,1353.5,1350.35,1353.5,13200
30/11/2016,1035,1352,1353,1349.35,1352,6400
30/11/2016,1040,1352.85,1357.3,1350,1357,31202
30/11/2016,1045,1357,1357.2,1355,1356.4,15600
30/11/2016,1050,1356.45,1357.65,1355.45,1356.4,10000
30/11/2016,1055,1356.15,1357,1354.1,1355,6800
30/11/2016,1100,1354.7,1355,1351,1352.45,8400
30/11/2016,1105,1353,1353.65,1351.7,1351.7,4400
30/11/2016,1110,1352.05,1352.65,1350.25,1352,8400
30/11/2016,1115,1352.85,1352.85,1351,1351,2800
30/11/2016,1120,1350,1350,1348,1349,7600
30/11/2016,1125,1348,1348.8,1346.9,1348,7200
30/11/2016,1130,1348,1348,1345.45,1346.9,13600
30/11/2016,1135,1345.85,1347,1345.85,1346,4400
30/11/2016,1140,1346.1,1346.5,1342.75,1342.75,9200
30/11/2016,1145,1342.95,1344,1342,1344,8800
30/11/2016,1150,1343.9,1345.4,1343.65,1345.4,4400
30/11/2016,1155,1345.3,1345.3,1342,1342.95,8400
30/11/2016,1200,1344.5,1345.5,1342.75,1345.4,13600
30/11/2016,1205,1344.3,1347,1344.05,1345.5,8800
30/11/2016,1210,1345.15,1346,1345,1345.2,5200
30/11/2016,1215,1344.2,1345,1343.75,1345,5200
30/11/2016,1220,1344,1345.45,1344,1344.05,6800
30/11/2016,1225,1344,1345.2,1344,1345,2400
30/11/2016,1230,1344.5,1344.5,1343,1343.5,2400
30/11/2016,1235,1342.6,1344,1342.6,1343.5,5600
30/11/2016,1240,1343.5,1345.4,1343.5,1345.4,3600
30/11/2016,1245,1346,1346,1345.2,1345.95,2400
30/11/2016,1250,1345,1345,1344,1344,2400
30/11/2016,1255,1343.7,1343.7,1341.2,1341.75,6400
30/11/2016,1300,1342.25,1342.3,1342.2,1342.2,1600
30/11/2016,1305,1342.15,1345.3,1340.15,1345.3,8800
30/11/2016,1310,1344.75,1349,1344.75,1346.85,10000
30/11/2016,1315,1347.1,1347.4,1345.35,1345.35,4400
30/11/2016,1320,1345.05,1345.6,1339.2,1341.1,75200
30/11/2016,1325,1341,1342.75,1340.7,1342.05,10800
30/11/2016,1330,1343,1347,1341.7,1347,8000
30/11/2016,1335,1347.65,1347.95,1345.2,1347.7,10400
30/11/2016,1340,1347.95,1347.95,1346,1346.65,2800
30/11/2016,1345,1345.5,1345.5,1342.95,1344,8800
30/11/2016,1350,1345.6,1346.45,1345.6,1346.2,3200
30/11/2016,1355,1346.5,1349.2,1346.1,1347.9,7200
30/11/2016,1400,1348,1349,1346.2,1346.85,10400
30/11/2016,1405,1347,1347,1344.05,1347,13200
30/11/2016,1410,1347.05,1349.45,1347.05,1348.65,6400
30/11/2016,1415,1348.65,1349,1346.25,1346.25,11600
30/11/2016,1420,1345.05,1347.9,1345.05,1346.55,8400
30/11/2016,1425,1347.6,1348.75,1346.75,1347.35,4000
30/11/2016,1430,1346.7,1346.7,1345.35,1345.4,4400
30/11/2016,1435,1347,1348,1347,1348,6800
30/11/2016,1440,1347.85,1348,1346.9,1347,2400
30/11/2016,1445,1348,1350.9,1346.7,1350.9,10000
30/11/2016,1450,1350.95,1351,1349,1349,12800
30/11/2016,1455,1348.9,1349.2,1346.65,1347.95,8400
30/11/2016,1500,1346.05,1347.8,1346,1346.7,10400
30/11/2016,1505,1346.85,1349.5,1346.85,1348.75,16800
30/11/2016,1510,1349,1349.05,1346.4,1346.65,14800
30/11/2016,1515,1346.1,1347.4,1345.1,1347.4,18400
30/11/2016,1520,1347.5,1351.95,1347.5,1351.8,29200
30/11/2016,1525,1351.8,1354.95,1351.25,1353.55,30000
30/11/2016,1530,1351.5,1356.5,1351.5,1356.5,49600
01/12/2016,0920,1357.7,1361.3,1351.7,1353.7,18001
01/12/2016,0925,1355,1357.95,1352.15,1352.15,19600
01/12/2016,0930,1352.85,1353.8,1346.9,1348,38800
01/12/2016,0935,1347.45,1347.45,1339,1339,31201
01/12/2016,0940,1340.25,1343.5,1339.4,1339.6,14400
01/12/2016,0945,1338.05,1339.05,1334,1334,19600
01/12/2016,0950,1332.15,1337,1332.15,1337,11600
01/12/2016,0955,1337,1338.4,1335.8,1338.1,8000
01/12/2016,1000,1338.05,1339.3,1334.1,1334.1,6400
01/12/2016,1005,1334.9,1338.25,1333.95,1337.2,9600
01/12/2016,1010,1336,1336.6,1334.8,1336.45,6800
01/12/2016,1015,1336,1337.95,1335.05,1337.8,10400
01/12/2016,1020,1337.5,1338.7,1336.5,1338,5600
01/12/2016,1025,1339.4,1341,1338.35,1339.5,10400
01/12/2016,1030,1339.55,1341.25,1339.35,1339.35,2000
01/12/2016,1035,1339.05,1340.7,1338.5,1338.5,24000
01/12/2016,1040,1338.25,1339.6,1338,1338.05,16800
01/12/2016,1045,1339,1339,1338.7,1338.7,2800
01/12/2016,1050,1338.75,1338.95,1338.3,1338.95,1600
01/12/2016,1055,1339.1,1339.1,1338,1338,1600
01/12/2016,1100,1338,1339.8,1337.6,1339.25,4400
01/12/2016,1105,1339.25,1339.25,1337.4,1337.4,2400
01/12/2016,1110,1337.55,1338.75,1336.8,1337.4,4800
01/12/2016,1115,1338,1338.45,1337.4,1337.65,2000
01/12/2016,1120,1337.5,1338.95,1337.5,1338.95,1600
01/12/2016,1125,1340,1340,1337.9,1337.9,2800
01/12/2016,1130,1338,1339.2,1338,1339.15,2000
01/12/2016,1135,1338,1339.1,1337.75,1339.05,6000
01/12/2016,1140,1338.8,1339,1337.2,1337.2,3600
01/12/2016,1145,1337.5,1339.25,1337.5,1339.25,1600
01/12/2016,1150,1339.15,1340.85,1338.55,1339.85,2400
01/12/2016,1155,1339.05,1339.05,1338.25,1338.25,800
01/12/2016,1200,1337.5,1338.55,1337.5,1338.55,1200
01/12/2016,1205,1337.45,1337.5,1336.9,1336.9,2400
01/12/2016,1210,1336.4,1336.4,1335.2,1335.7,2800
01/12/2016,1215,1335.7,1336.2,1334.6,1335.65,4000
01/12/2016,1220,1335.8,1336,1330,1332.8,11600
01/12/2016,1225,1333,1335.9,1332.85,1335.9,3600
01/12/2016,1230,1335,1335,1333.1,1334.9,14800
01/12/2016,1235,1335.7,1338,1332.75,1334.5,48400
01/12/2016,1240,1334.5,1337.8,1333.6,1336.95,12000
01/12/2016,1245,1335.25,1336.9,1335.25,1336.9,2000
01/12/2016,1250,1335.85,1338,1335.7,1338,4400
01/12/2016,1255,1338.4,1340.4,1338.4,1339.1,5200
01/12/2016,1300,1340,1342,1340,1341.35,14400
01/12/2016,1305,1341.2,1342,1341,1341,5200
01/12/2016,1310,1340.8,1340.8,1339.95,1340,6400
01/12/2016,1315,1340.65,1341,1340.55,1341,2800
01/12/2016,1320,1340.1,1340.1,1340.1,1340.1,400
01/12/2016,1325,1340.5,1340.9,1339.7,1340.9,1600
01/12/2016,1330,1339,1339,1339,1339,400
01/12/2016,1335,1339,1339.2,1337.25,1339.2,4800
01/12/2016,1340,1338.65,1340,1338.1,1338.1,2000
01/12/2016,1345,1338.85,1339.9,1338.45,1338.45,3200
01/12/2016,1350,1338.25,1338.9,1338.25,1338.9,1200
01/12/2016,1355,1339.2,1339.95,1339,1339.95,2800
01/12/2016,1400,1341.15,1341.15,1339.2,1339.2,2000
01/12/2016,1405,1339.35,1340.35,1338.4,1340.35,3200
01/12/2016,1410,1341.2,1342,1340,1340,3200
01/12/2016,1415,1339.5,1340.35,1338.85,1338.85,1600
01/12/2016,1420,1339,1343,1339,1342,7600
01/12/2016,1425,1341.5,1341.5,1341,1341.25,2000
01/12/2016,1430,1340.95,1340.95,1340,1340.55,1200
01/12/2016,1435,1338.8,1339.75,1337.9,1339.75,11200
01/12/2016,1440,1340,1342,1339.7,1341.45,10400
01/12/2016,1445,1339.8,1340,1339,1339.15,4000
01/12/2016,1450,1339.4,1339.4,1338,1338,2400
01/12/2016,1455,1338.05,1338.05,1336.4,1337,7600
01/12/2016,1500,1337,1339.2,1336.55,1337.25,7600
01/12/2016,1505,1337.25,1338.2,1337.05,1337.5,7600
01/12/2016,1510,1337.5,1338.05,1337.25,1337.4,7600
01/12/2016,1515,1336.8,1338.8,1335.6,1338.8,13600
01/12/2016,1520,1338,1341.65,1337.1,1341,10000
01/12/2016,1525,1340.7,1343.75,1339.3,1342.5,22800
01/12/2016,1530,1342.05,1342.5,1337.1,1338.8,13600
02/12/2016,0920,1328,1336.4,1328,1331.8,21600
02/12/2016,0925,1331.9,1331.9,1322.9,1330.9,34400
02/12/2016,0930,1330,1331.2,1321.25,1322,30400
02/12/2016,0935,1322.3,1326,1319.5,1325.6,40401
02/12/2016,0940,1326,1326.5,1322.9,1325.2,39600
02/12/2016,0945,1325.35,1327.05,1325.25,1326.1,8400
02/12/2016,0950,1327.8,1332.75,1327.6,1332.65,5600
02/12/2016,0955,1332.8,1332.8,1329.65,1330.4,3600
02/12/2016,1000,1331,1332,1330.4,1330.4,3600
02/12/2016,1005,1330.8,1332.45,1328.05,1329.9,12400
02/12/2016,1010,1329.45,1332,1328.85,1329.05,10400
02/12/2016,1015,1329.1,1329.1,1327.9,1328.6,5600
02/12/2016,1020,1326,1326.8,1326,1326.8,2400
02/12/2016,1025,1325.2,1325.3,1325.2,1325.3,1200
02/12/2016,1030,1325.1,1326.8,1325.1,1326.8,3200
02/12/2016,1035,1325,1325.45,1319.1,1324.85,20001
02/12/2016,1040,1325.2,1327.5,1325,1326.55,9200
02/12/2016,1045,1326,1326,1323.1,1323.35,2000
02/12/2016,1050,1324.6,1327,1324.6,1326,4000
02/12/2016,1055,1328.15,1328.45,1326,1326,3600
02/12/2016,1100,1326.3,1331.9,1326,1330.05,52800
02/12/2016,1105,1330,1330,1329,1329.25,7600
02/12/2016,1110,1328.5,1329,1327.2,1328.5,27600
02/12/2016,1115,1328,1328.35,1326.85,1327.85,5600
02/12/2016,1120,1327.95,1330.1,1327.2,1327.55,20400
02/12/2016,1125,1327.95,1329.15,1327.95,1329.15,2400
02/12/2016,1130,1328.35,1328.35,1326.45,1326.45,1600
02/12/2016,1135,1326.5,1327,1326.5,1327,800
02/12/2016,1140,1327.6,1327.6,1327.6,1327.6,400
02/12/2016,1145,1328,1328,1327,1327,1200
02/12/2016,1150,1326.05,1326.05,1326,1326,1200
02/12/2016,1155,1326,1326,1326,1326,400
02/12/2016,1200,1326.7,1328.5,1326,1326.5,4800
02/12/2016,1205,1326.5,1332.8,1325.35,1332.8,10000
02/12/2016,1210,1331.2,1332.35,1330.05,1330.05,5600
02/12/2016,1215,1331.5,1331.75,1330.5,1331.75,2800
02/12/2016,1220,1330.5,1330.5,1327,1327,4000
02/12/2016,1225,1327.5,1327.5,1325.8,1327,8800
02/12/2016,1230,1327.45,1328.45,1327.45,1327.5,2800
02/12/2016,1235,1327.05,1327.05,1327.05,1327.05,4800
02/12/2016,1240,1327.6,1328.9,1327.6,1328.9,3600
02/12/2016,1245,1328.9,1328.9,1327.25,1328.15,3200
02/12/2016,1250,1328.15,1328.95,1328.15,1328.95,1200
02/12/2016,1255,1329,1331.85,1329,1330.7,4400
02/12/2016,1300,1330,1330.4,1328.9,1330.35,3600
02/12/2016,1305,1329.3,1330.35,1329.3,1330.05,2400
02/12/2016,1310,1329.95,1331.15,1328.45,1328.45,2400
02/12/2016,1315,1328.9,1331.05,1328.9,1329.4,2800
02/12/2016,1320,1330.3,1330.9,1330.3,1330.9,1600
02/12/2016,1325,1330,1334.1,1328.9,1332.2,16400
02/12/2016,1330,1332.95,1333.3,1331.35,1332.35,19200
02/12/2016,1335,1332.25,1334.85,1332.25,1332.8,7200
02/12/2016,1340,1333.95,1334.9,1333.6,1334,4400
02/12/2016,1345,1334.85,1336,1333.25,1335,16400
02/12/2016,1350,1336.4,1336.4,1335,1335,1200
02/12/2016,1355,1333.95,1335.9,1329,1329.05,6000
02/12/2016,1400,1330,1330,1327.15,1328.8,2800
02/12/2016,1405,1329.25,1329.25,1327.65,1328.65,1200
02/12/2016,1410,1327.8,1327.8,1327.8,1327.8,400
02/12/2016,1415,1327.15,1330,1327.15,1330,3600
02/12/2016,1420,1326.65,1326.65,1326.65,1326.65,400
02/12/2016,1425,1327,1328.25,1326.8,1328,3200
02/12/2016,1430,1327.75,1328,1327.75,1328,1200
02/12/2016,1440,1327,1327.2,1326,1326.15,3600
02/12/2016,1445,1326,1326.75,1325.2,1325.2,7600
02/12/2016,1450,1324.8,1327.55,1324.8,1327.55,9600
02/12/2016,1455,1324.75,1326.8,1324.75,1325.65,5200
02/12/2016,1500,1324.05,1326,1323.5,1326,13200
02/12/2016,1505,1326.45,1326.45,1324,1326,5200
02/12/2016,1510,1326.25,1327.5,1324.4,1326.75,3200
02/12/2016,1515,1326.75,1327.6,1325,1326.95,7600
02/12/2016,1520,1327,1327,1325.3,1326.75,9200
02/12/2016,1525,1326.75,1327,1325.5,1326.7,11200
02/12/2016,1530,1326.4,1338,1326.4,1337,32800
05/12/2016,0920,1330.35,1335.3,1326.3,1330,10800
05/12/2016,0925,1330.25,1332.1,1324.8,1330,16800
05/12/2016,0930,1330.6,1332.65,1325.4,1329,17600
05/12/2016,0935,1328.05,1329.7,1328,1328.8,9600
05/12/2016,0940,1331,1331,1327.35,1331,7600
05/12/2016,0945,1330.25,1331.15,1328.9,1331.15,2400
05/12/2016,0950,1331.3,1334.1,1331.3,1333.3,5600
05/12/2016,0955,1333.7,1334.9,1333.5,1334.65,4400
05/12/2016,1000,1335,1335.8,1333.05,1333.05,8000
05/12/2016,1005,1333,1333,1332.5,1332.8,4800
05/12/2016,1010,1332,1332.65,1330.55,1331.55,6400
05/12/2016,1015,1330.1,1330.8,1329.4,1330,5200
05/12/2016,1020,1328.95,1330.1,1327.8,1327.8,3200
05/12/2016,1025,1328.5,1329.55,1327.7,1327.7,3200
05/12/2016,1030,1328.45,1329.4,1328.3,1328.3,2400
05/12/2016,1035,1329.1,1329.6,1329,1329.6,1200
05/12/2016,1040,1330.35,1330.6,1329.15,1329.15,3600
05/12/2016,1045,1329.45,1331.5,1329.15,1330.2,10000
05/12/2016,1050,1330.2,1331.45,1328.8,1329.65,16400
05/12/2016,1055,1328.8,1329.5,1328.8,1329.5,2800
05/12/2016,1100,1330,1331.35,1330,1330.75,2000
05/12/2016,1105,1331.4,1332.25,1331.4,1332.25,800
05/12/2016,1110,1331,1331.8,1330.35,1330.35,2800
05/12/2016,1115,1331,1331,1328.2,1328.2,2000
05/12/2016,1120,1329,1329.7,1328.5,1328.85,2800
05/12/2016,1125,1328.25,1329.75,1328.25,1329.7,2400
05/12/2016,1135,1329,1329,1329,1329,400
05/12/2016,1140,1329,1329,1329,1329,400
05/12/2016,1150,1328.95,1328.95,1325.25,1326,6800
05/12/2016,1155,1326.15,1326.9,1325.65,1326,2800
05/12/2016,1200,1325,1326.8,1323.8,1325,12400
05/12/2016,1205,1323.1,1324.45,1322.65,1323.4,14800
05/12/2016,1210,1325.15,1325.35,1324,1324,1600
05/12/2016,1215,1323,1325.4,1323,1324.6,5200
05/12/2016,1220,1325.15,1327.6,1325.15,1326.45,4800
05/12/2016,1225,1326.9,1329.15,1326.9,1329,2000
05/12/2016,1230,1329,1329.95,1329,1329.9,3200
05/12/2016,1235,1329.85,1329.85,1329.15,1329.15,2800
05/12/2016,1240,1329.6,1331.5,1328.9,1331.5,4000
05/12/2016,1245,1332.55,1339.75,1332.5,1339,12401
05/12/2016,1250,1339.75,1341,1335.9,1335.9,14400
05/12/2016,1255,1336.4,1338,1336.4,1337.85,2800
05/12/2016,1300,1337.65,1340,1337.65,1338.5,7600
05/12/2016,1305,1338.4,1338.9,1336.8,1336.9,5200
05/12/2016,1310,1337.5,1338.8,1337,1338.7,7200
05/12/2016,1315,1336.7,1341.25,1336.7,1340.85,29201
05/12/2016,1320,1340.85,1344.1,1339.05,1343.95,35201
05/12/2016,1325,1344,1348,1342.4,1342.85,31601
05/12/2016,1330,1343,1345.3,1342.3,1343.65,8400
05/12/2016,1335,1343,1344,1340.3,1341.45,4400
05/12/2016,1340,1342.7,1347.9,1342.7,1345.9,15200
05/12/2016,1345,1346.25,1347,1345,1345,12800
05/12/2016,1350,1344.85,1345.6,1343.8,1345,10800
05/12/2016,1355,1344,1346.6,1343.95,1346.6,8400
05/12/2016,1400,1347.2,1348.8,1346.45,1348.5,10800
05/12/2016,1405,1350,1352.05,1346.3,1349.1,14801
05/12/2016,1410,1350,1351.2,1348.45,1350.25,9600
05/12/2016,1415,1349,1349.2,1349,1349.2,1200
05/12/2016,1420,1348,1349,1348,1348,1600
05/12/2016,1425,1349.5,1351,1348.4,1350.4,8000
05/12/2016,1430,1350.85,1352,1350,1350,10000
05/12/2016,1435,1350.4,1352.35,1350.05,1352.35,2800
05/12/2016,1440,1352.4,1352.4,1346,1346,5200
05/12/2016,1445,1346.3,1348.3,1345.65,1347.1,2800
05/12/2016,1450,1345.05,1346.75,1343.55,1346.75,6400
05/12/2016,1455,1346.05,1347.55,1343.6,1345.15,6000
05/12/2016,1500,1346.4,1346.4,1343.85,1343.85,2000
05/12/2016,1505,1345,1347.55,1344.05,1345.6,4800
05/12/2016,1510,1343,1345,1341.6,1344,11200
05/12/2016,1515,1343.05,1345.15,1342.4,1343.8,6400
05/12/2016,1520,1344.2,1350,1343.5,1348.1,14000
05/12/2016,1525,1347.4,1353.6,1347.4,1350.35,17600
05/12/2016,1530,1350.4,1350.4,1348.55,1348.55,10400
06/12/2016,0920,1346.8,1351,1344.45,1347.05,14800
06/12/2016,0925,1347.45,1349.95,1346.7,1349.15,8400
06/12/2016,0930,1350.95,1356,1350.95,1356,21200
06/12/2016,0935,1355.1,1356,1350.15,1352.7,15600
06/12/2016,0940,1352.7,1353.45,1351.65,1353,4800
06/12/2016,0945,1352.05,1352.35,1351.2,1352.35,4400
06/12/2016,0950,1352.8,1352.85,1349.7,1349.7,5600
06/12/2016,0955,1348.4,1349.35,1347.7,1347.7,5200
06/12/2016,1000,1347.35,1351.2,1347.35,1351.2,4000
06/12/2016,1005,1351.3,1351.9,1350.35,1350.35,2400
06/12/2016,1010,1351.8,1351.8,1347,1348.55,24400
06/12/2016,1015,1349.45,1350.45,1347.55,1349.8,32800
06/12/2016,1020,1349.1,1350.4,1348.45,1350,24800
06/12/2016,1025,1350.15,1350.55,1348.45,1349.05,7600
06/12/2016,1030,1348.65,1349,1346.05,1346.85,6800
06/12/2016,1035,1348,1348,1348,1348,400
06/12/2016,1045,1349.85,1349.9,1349.2,1349.65,2000
06/12/2016,1050,1349.65,1349.65,1349,1349,1200
06/12/2016,1055,1347.95,1350.65,1347.95,1350.65,2000
06/12/2016,1100,1350.05,1350.05,1349,1349.9,7200
06/12/2016,1105,1349.05,1349.05,1348.2,1348.2,1200
06/12/2016,1110,1348.6,1349.2,1348.6,1349.2,800
06/12/2016,1115,1349.05,1349.15,1349,1349.15,1600
06/12/2016,1120,1348.9,1348.9,1348.5,1348.5,1200
06/12/2016,1125,1347.25,1347.25,1345.9,1346.3,9200
06/12/2016,1130,1346.35,1346.35,1343.6,1344.1,13600
06/12/2016,1135,1344.4,1346,1344.4,1346,8000
06/12/2016,1140,1347.25,1347.5,1346.95,1347.5,5600
06/12/2016,1145,1348.1,1348.3,1348,1348.1,2000
06/12/2016,1150,1347,1347.8,1346.95,1347.8,2000
06/12/2016,1155,1347.3,1347.3,1347.3,1347.3,400
06/12/2016,1200,1347.85,1348.4,1347.35,1347.35,2800
06/12/2016,1205,1347.35,1347.35,1346.65,1346.8,6800
06/12/2016,1210,1346.25,1346.75,1346.25,1346.75,1600
06/12/2016,1215,1347.25,1347.7,1347.25,1347.6,2800
06/12/2016,1220,1347.95,1348.1,1347.95,1348.1,1200
06/12/2016,1225,1348.85,1350,1348.8,1350,4000
06/12/2016,1230,1350.8,1354.35,1350.8,1352.65,9200
06/12/2016,1235,1352.1,1352.35,1351.2,1351.5,3600
06/12/2016,1240,1351,1352.45,1349.3,1351.05,8000
06/12/2016,1245,1351.05,1351.1,1350.4,1351.1,1600
06/12/2016,1250,1351.75,1351.75,1351.6,1351.6,1200
06/12/2016,1255,1351,1351.5,1351,1351.5,800
06/12/2016,1300,1351.5,1351.5,1351,1351,1200
06/12/2016,1305,1351.6,1352.8,1351.6,1352.8,1200
06/12/2016,1310,1351.2,1352.2,1351.2,1352.2,1600
06/12/2016,1320,1350,1351.15,1349.6,1349.9,3600
06/12/2016,1325,1350.15,1350.15,1350.15,1350.15,400
06/12/2016,1330,1350,1350.8,1349.55,1350,4800
06/12/2016,1335,1351.2,1351.2,1350,1350,1200
06/12/2016,1340,1349.65,1351,1349.65,1351,2800
06/12/2016,1345,1349,1349.2,1348.45,1349.2,2400
06/12/2016,1350,1349,1349.9,1349,1349.9,1600
06/12/2016,1355,1348.8,1350.25,1348.8,1350.25,1600
06/12/2016,1405,1352.1,1352.95,1351.2,1352.95,1200
06/12/2016,1410,1353,1354,1352.2,1352.2,4400
06/12/2016,1415,1352.45,1354.9,1352.45,1354.75,2400
06/12/2016,1420,1353.65,1354,1353.05,1353.05,1600
06/12/2016,1425,1354,1361.75,1354,1361.75,42001
06/12/2016,1430,1361.8,1361.8,1358.75,1361.05,10000
06/12/2016,1435,1361,1361,1358,1359,5200
06/12/2016,1440,1360,1360,1358.2,1358.2,4000
06/12/2016,1445,1358,1358,1355.65,1355.65,5200
06/12/2016,1450,1356,1356.5,1352.85,1353.3,8000
06/12/2016,1455,1354,1354.9,1353.05,1354.9,5200
06/12/2016,1500,1354.5,1354.5,1353.9,1354.5,1600
06/12/2016,1505,1352.35,1353.7,1352.35,1352.35,3600
06/12/2016,1510,1353,1353.1,1351.6,1353,6000
06/12/2016,1515,1352.6,1354.5,1352.05,1354.25,7200
06/12/2016,1520,1353.05,1353.5,1351.65,1353,7200
06/12/2016,1525,1354,1354.25,1351.65,1351.65,8000
06/12/2016,1530,1351.3,1353,1351.2,1353,10400
07/12/2016,0920,1341.5,1356.45,1341.5,1353.05,20801
07/12/2016,0925,1352.55,1360,1352.1,1360,28800
07/12/2016,0930,1361.1,1364.8,1360.5,1362.45,24400
07/12/2016,0935,1362.55,1363,1360,1360.2,14000
07/12/2016,0940,1360.15,1360.5,1355.6,1356.5,13600
07/12/2016,0945,1357.45,1360.5,1357.45,1359.6,9600
07/12/2016,0950,1359,1359,1357.05,1357.05,5200
07/12/2016,0955,1358.35,1358.35,1356.1,1357,8000
07/12/2016,1000,1356.6,1357.05,1354,1354.35,14400
07/12/2016,1005,1354,1354,1353.05,1353.05,4000
07/12/2016,1010,1353,1353,1351.55,1352.25,11600
07/12/2016,1015,1352.55,1354.6,1352.2,1352.2,11200
07/12/2016,1020,1353,1353.95,1352.15,1353.95,4000
07/12/2016,1025,1354.55,1356.8,1354.55,1356.8,1600
07/12/2016,1030,1357.1,1357.1,1354.05,1355.75,8800
07/12/2016,1035,1354.55,1356,1354.55,1355.9,11200
07/12/2016,1040,1355.95,1356.5,1355.05,1356.1,10800
07/12/2016,1045,1356.2,1357.8,1355.95,1357.2,10800
07/12/2016,1050,1357.9,1358.3,1357.9,1358.3,1600
07/12/2016,1055,1357.7,1358.3,1357.65,1358,3600
07/12/2016,1100,1357.95,1358.4,1357.95,1357.95,1600
07/12/2016,1105,1358,1358,1358,1358,1200
07/12/2016,1110,1358.1,1359.5,1357,1357.15,5600
07/12/2016,1115,1357.6,1358.5,1357.6,1358.5,2800
07/12/2016,1120,1358,1358,1358,1358,400
07/12/2016,1125,1358,1358,1358,1358,400
07/12/2016,1130,1357.2,1357.2,1356.1,1356.45,3200
07/12/2016,1135,1355.3,1356.95,1355,1356.95,3200
07/12/2016,1140,1355.05,1355.05,1354.2,1354.2,1200
07/12/2016,1145,1353.55,1355.9,1353.5,1354.4,14000
07/12/2016,1150,1355.45,1355.6,1354.4,1355.1,12800
07/12/2016,1155,1355,1355.65,1355,1355.65,2800
07/12/2016,1200,1356.6,1357,1356.6,1357,2400
07/12/2016,1205,1356.15,1356.15,1356.15,1356.15,400
07/12/2016,1210,1355.5,1355.5,1355,1355,800
07/12/2016,1215,1355.5,1356.9,1355.5,1356.05,1600
07/12/2016,1220,1356.05,1356.05,1356,1356,1200
07/12/2016,1230,1356.05,1357.5,1356.05,1356.65,6800
07/12/2016,1235,1358,1358,1356.75,1357.35,4000
07/12/2016,1240,1357,1357,1357,1357,1600
07/12/2016,1245,1357,1358,1357,1358,2400
07/12/2016,1250,1357.5,1357.5,1355.8,1356.1,2800
07/12/2016,1255,1355.95,1357.9,1355.95,1357.9,1600
07/12/2016,1300,1356.6,1361.45,1356.6,1359,9200
07/12/2016,1305,1359.7,1359.7,1358.2,1359.5,3600
07/12/2016,1310,1359.35,1360.6,1359.35,1360,1600
07/12/2016,1315,1359.35,1362.4,1358.7,1360.45,12000
07/12/2016,1320,1360.35,1361.3,1359,1360,26000
07/12/2016,1325,1359.6,1360,1358.55,1358.85,3600
07/12/2016,1330,1356.3,1359.05,1356.3,1358.7,2800
07/12/2016,1335,1356.55,1357.3,1356.55,1356.6,3200
07/12/2016,1340,1356.9,1356.9,1356.9,1356.9,800
07/12/2016,1345,1357.5,1357.5,1356.35,1357,3600
07/12/2016,1350,1356,1356,1355.5,1355.5,800
07/12/2016,1355,1356.75,1356.75,1355.55,1355.55,1600
07/12/2016,1400,1355.2,1355.85,1354.1,1355.85,3600
07/12/2016,1410,1354.1,1354.1,1354.1,1354.1,800
07/12/2016,1415,1355.95,1356.5,1355.85,1355.85,1600
07/12/2016,1420,1355.5,1355.5,1354.1,1354.1,2400
07/12/2016,1425,1355.45,1355.45,1353.25,1353.25,6800
07/12/2016,1430,1354.35,1354.35,1354.35,1354.35,400
07/12/2016,1435,1352.25,1352.65,1347.2,1348.25,77200
07/12/2016,1440,1348,1352.9,1347.85,1351,26000
07/12/2016,1445,1350.7,1351.95,1348.7,1350.95,22000
07/12/2016,1450,1350.25,1351.75,1349.95,1350.5,24400
07/12/2016,1455,1350.5,1350.5,1347,1350,20800
07/12/2016,1500,1348.95,1350.75,1348.5,1349.35,17600
07/12/2016,1505,1349.3,1349.55,1347.55,1349.3,14400
07/12/2016,1510,1349.3,1349.4,1347.35,1348.65,11600
07/12/2016,1515,1348.8,1349.15,1348.6,1348.6,12400
07/12/2016,1520,1349.4,1350.05,1348.45,1350.05,36000
07/12/2016,1525,1350.5,1350.5,1349.3,1350,12400
07/12/2016,1530,1350.5,1350.5,1346.3,1347.9,16800
08/12/2016,0920,1356.8,1364.45,1356.8,1357.8,25201
08/12/2016,0925,1358.15,1363.9,1357,1363.75,9600
08/12/2016,0930,1364.1,1369,1363.5,1368.2,17601
08/12/2016,0935,1369.25,1372,1366,1367.95,50001
08/12/2016,0940,1367.4,1370,1366.45,1368.05,10800
08/12/2016,0945,1369,1369.7,1366.8,1368.25,6000
08/12/2016,0950,1367.4,1368.8,1367,1368.8,6000
08/12/2016,0955,1367.95,1368,1366.05,1368,8400
08/12/2016,1000,1368.35,1370.1,1368.35,1369.55,16000
08/12/2016,1005,1368.4,1369.15,1367.4,1369.15,4400
08/12/2016,1010,1368.8,1369.95,1368.8,1369.95,2800
08/12/2016,1015,1370,1370,1369,1369,1200
08/12/2016,1020,1370,1370,1368.6,1368.6,5200
08/12/2016,1025,1369.3,1369.9,1368.45,1369.05,2800
08/12/2016,1030,1369.2,1369.2,1368.3,1368.9,1600
08/12/2016,1035,1368.1,1368.35,1367.65,1367.65,6000
08/12/2016,1040,1368.05,1369.95,1367.75,1369.95,7200
08/12/2016,1045,1370,1374.8,1370,1370.05,24000
08/12/2016,1050,1370.55,1371,1370.55,1371,1600
08/12/2016,1055,1370.75,1370.75,1370.2,1370.2,2000
08/12/2016,1100,1369.75,1369.75,1369.75,1369.75,800
08/12/2016,1105,1368.45,1370.1,1368.45,1370.1,6400
08/12/2016,1110,1369,1369,1367.8,1368.45,2400
08/12/2016,1115,1368.65,1370.1,1368.65,1370,2800
08/12/2016,1120,1369.95,1370,1369.95,1370,800
08/12/2016,1125,1370.55,1371.25,1370,1370,2800
08/12/2016,1130,1369.1,1370,1369.1,1369.65,2800
08/12/2016,1135,1371.25,1371.25,1371.25,1371.25,400
08/12/2016,1140,1371.2,1371.4,1371.2,1371.35,6400
08/12/2016,1145,1370.2,1370.8,1370,1370,1600
08/12/2016,1150,1370.85,1370.95,1370.15,1370.95,1200
08/12/2016,1155,1370.55,1373,1370.55,1373,6000
08/12/2016,1200,1372.85,1373.9,1372.25,1373.5,5200
08/12/2016,1205,1373.8,1376.95,1372.4,1373,14000
08/12/2016,1210,1373.5,1373.75,1371,1371.55,6000
08/12/2016,1215,1370.8,1371.2,1370,1370,4400
08/12/2016,1220,1371.15,1375.3,1370.35,1374.4,8000
08/12/2016,1225,1374.95,1375,1373,1373,5200
08/12/2016,1230,1373.9,1373.9,1371.55,1371.55,4400
08/12/2016,1235,1371,1373.55,1370.6,1373.55,4400
08/12/2016,1240,1372.65,1376.5,1372.05,1373.65,11200
08/12/2016,1245,1373.2,1373.5,1373.05,1373.05,2000
08/12/2016,1250,1372.1,1372.6,1372.1,1372.5,1200
08/12/2016,1255,1374.05,1375.9,1372.85,1375.55,5600
08/12/2016,1300,1373.85,1373.85,1371,1371.2,1600
08/12/2016,1305,1371.25,1371.8,1370.85,1371.8,3200
08/12/2016,1310,1371.95,1372.4,1366.85,1369.15,6000
08/12/2016,1315,1367.75,1368.8,1367.2,1368.8,3600
08/12/2016,1320,1369,1369,1367.15,1368,5600
08/12/2016,1325,1367.75,1368.5,1366.1,1366.1,6000
08/12/2016,1330,1366.75,1368.3,1365.4,1366.7,6800
08/12/2016,1335,1366,1366,1363.25,1364.25,5600
08/12/2016,1340,1365,1365.75,1365,1365.75,2800
08/12/2016,1345,1364.65,1364.65,1363.5,1363.5,3600
08/12/2016,1350,1365.05,1365.45,1363.95,1364,3600
08/12/2016,1355,1363.85,1364,1361.4,1363.85,7600
08/12/2016,1400,1362.85,1365.65,1361.2,1365.65,5200
08/12/2016,1405,1365.5,1365.5,1363,1364.45,4800
08/12/2016,1410,1364.3,1365.05,1364.3,1365.05,1200
08/12/2016,1415,1365,1365,1364.3,1364.3,2000
08/12/2016,1420,1363.05,1364.35,1363.05,1363.75,8400
08/12/2016,1425,1362.75,1362.95,1360.25,1362.5,19600
08/12/2016,1430,1362.65,1362.65,1360.3,1361.95,14000
08/12/2016,1435,1361.75,1362,1360,1360.4,2400
08/12/2016,1440,1360,1360,1357.05,1358.8,8000
08/12/2016,1445,1357.35,1359,1355.75,1358.6,10800
08/12/2016,1450,1357.5,1359.05,1357.5,1359.05,2800
08/12/2016,1455,1359,1360.1,1359,1360.1,3600
08/12/2016,1500,1359.9,1360.8,1359.9,1360.8,2400
08/12/2016,1505,1360,1361.55,1360,1361.5,3200
08/12/2016,1510,1361.1,1362.85,1359.9,1361.4,9600
08/12/2016,1515,1361.6,1361.6,1359.85,1361.35,6400
08/12/2016,1520,1360.5,1364.4,1359.95,1362.8,14400
08/12/2016,1525,1362.55,1363.6,1360.95,1361.55,17600
08/12/2016,1530,1362,1364.5,1361.5,1364.5,11600
09/12/2016,0920,1362.85,1369.8,1362.85,1367.2,27200
09/12/2016,0925,1366.15,1368,1364.25,1367.4,28400
09/12/2016,0930,1366.6,1368.5,1365.4,1365.4,17600
09/12/2016,0935,1365.15,1365.15,1357.3,1358.85,28002
09/12/2016,0940,1359.8,1365,1359.65,1363,23200
09/12/2016,0945,1362.55,1365,1360.25,1363,42000
09/12/2016,0950,1362.6,1364.75,1361.45,1364.75,16000
09/12/2016,0955,1366.8,1367,1365,1366,6800
09/12/2016,1000,1366.05,1367.7,1365,1367.15,9200
09/12/2016,1005,1367,1368,1366.4,1366.45,5200
09/12/2016,1010,1366.45,1369.45,1366.45,1368.8,9600
09/12/2016,1015,1368.45,1368.45,1366.5,1368,3600
09/12/2016,1020,1368.4,1368.4,1366.05,1366.05,5200
09/12/2016,1025,1366.45,1367.2,1366,1366,2800
09/12/2016,1030,1367.15,1369,1367.15,1369,4000
09/12/2016,1035,1369,1371.3,1369,1370.4,10400
09/12/2016,1040,1371.3,1371.3,1370,1370,1600
09/12/2016,1045,1370.8,1371.6,1370.05,1370.05,4801
09/12/2016,1050,1370.9,1371,1370.3,1370.9,1600
09/12/2016,1055,1370.1,1370.1,1369.7,1369.7,3600
09/12/2016,1100,1368.95,1369.75,1367.5,1369.75,14000
09/12/2016,1105,1370,1371.5,1369.85,1370.9,26800
09/12/2016,1110,1371.8,1376.7,1370.3,1376.7,35602
09/12/2016,1115,1376.5,1376.8,1374.05,1375.9,17200
09/12/2016,1120,1376,1376,1374,1375,4400
09/12/2016,1125,1375.55,1375.55,1374.3,1375,5600
09/12/2016,1130,1374.5,1374.5,1374.3,1374.3,1200
09/12/2016,1135,1373.95,1373.95,1373,1373,3200
09/12/2016,1140,1373.05,1376.4,1373,1373.05,42800
09/12/2016,1145,1373.1,1376.15,1373.1,1376.05,23200
09/12/2016,1150,1376,1376,1374.15,1375,6000
09/12/2016,1155,1375.45,1376,1374.5,1376,4800
09/12/2016,1200,1375.65,1375.65,1374.75,1375.4,3200
09/12/2016,1205,1374.4,1375.6,1373.2,1375.3,43600
09/12/2016,1210,1375.25,1375.45,1371.55,1371.85,21600
09/12/2016,1215,1371.7,1371.7,1370.6,1371.05,6800
09/12/2016,1220,1371.7,1372,1371.3,1371.3,2400
09/12/2016,1225,1371.8,1371.8,1369.25,1369.3,6400
09/12/2016,1230,1368.5,1369.5,1368.5,1368.9,4400
09/12/2016,1235,1370,1370.45,1370,1370.45,800
09/12/2016,1240,1370.5,1370.5,1370,1370,2000
09/12/2016,1245,1370.45,1373.2,1368.7,1372.25,10000
09/12/2016,1250,1371.7,1372,1369.95,1369.95,3200
09/12/2016,1255,1372.05,1372.55,1371.4,1371.4,2000
09/12/2016,1305,1372.45,1372.5,1368.4,1369.15,8400
09/12/2016,1310,1369.4,1370.55,1369,1370.55,4000
09/12/2016,1315,1370.15,1371.3,1366.9,1366.9,13200
09/12/2016,1320,1367.75,1369.5,1367.75,1368.9,3600
09/12/2016,1325,1369.75,1369.75,1369.75,1369.75,800
09/12/2016,1330,1368.5,1368.65,1368.5,1368.65,2000
09/12/2016,1335,1369.15,1371.05,1369.15,1370.3,4400
09/12/2016,1340,1370.4,1371.65,1370.4,1371.6,3200
09/12/2016,1345,1371.65,1371.65,1371.65,1371.65,400
09/12/2016,1350,1370.5,1370.5,1370,1370,1200
09/12/2016,1355,1371.2,1372.35,1371.2,1372.35,1200
09/12/2016,1400,1372.35,1375,1372.35,1373.9,8800
09/12/2016,1405,1373.5,1373.5,1372,1372.4,3200
09/12/2016,1410,1372.25,1373,1372.05,1372.05,1600
09/12/2016,1415,1372.55,1372.9,1372.55,1372.9,2400
09/12/2016,1420,1373,1373,1372.05,1372.6,1200
09/12/2016,1425,1372,1372.7,1372,1372.6,3200
09/12/2016,1430,1372.05,1372.05,1371.4,1371.4,1200
09/12/2016,1435,1371,1372,1371,1372,4000
09/12/2016,1440,1372.5,1376.4,1372.5,1374.55,11600
09/12/2016,1445,1376,1376.3,1374.8,1374.8,5200
09/12/2016,1450,1374.7,1375.35,1374.3,1374.3,4800
09/12/2016,1455,1375,1375,1374.2,1375,4400
09/12/2016,1500,1374.05,1375.95,1374.05,1375.95,5200
09/12/2016,1505,1374.8,1375.5,1373.4,1374.65,11200
09/12/2016,1510,1374.5,1375,1373.95,1374.4,4800
09/12/2016,1515,1374.4,1376.2,1374.05,1376.05,10400
09/12/2016,1520,1375.3,1382,1375.3,1380.45,48801
09/12/2016,1525,1379.55,1383.9,1378.6,1379.6,38000
09/12/2016,1530,1379.75,1379.75,1373.8,1373.8,18400