gold_data_more.csv

Date,open,high,low,close
29/11/2017 16:00:00,1285.40,1285.55,1283.29,1284.70
29/11/2017 15:00:00,1284.84,1285.53,1283.85,1285.40
29/11/2017 14:00:00,1283.85,1285.30,1283.85,1284.85
29/11/2017 13:00:00,1282.88,1284.55,1282.31,1283.85
29/11/2017 12:00:00,1285.52,1285.60,1282.39,1282.89
29/11/2017 11:00:00,1285.71,1286.58,1282.93,1285.54
29/11/2017 10:00:00,1284.32,1288.66,1283.28,1285.70
29/11/2017 09:00:00,1288.21,1288.55,1284.12,1284.27
29/11/2017 08:00:00,1294.70,1294.89,1285.91,1288.18
29/11/2017 07:00:00,1294.85,1295.29,1293.83,1294.71
29/11/2017 06:00:00,1294.97,1295.40,1293.88,1294.85
29/11/2017 05:00:00,1294.80,1295.54,1294.27,1294.96
29/11/2017 04:00:00,1296.29,1296.30,1294.23,1294.81
29/11/2017 03:00:00,1296.08,1296.81,1295.90,1296.30
29/11/2017 02:00:00,1295.75,1296.95,1295.39,1296.08
29/11/2017 01:00:00,1295.34,1296.17,1295.17,1295.74
29/11/2017 00:00:00,1295.83,1296.19,1295.24,1295.35
28/11/2017 23:00:00,1295.80,1296.25,1295.19,1295.85
28/11/2017 22:00:00,1295.24,1296.29,1294.96,1295.79
28/11/2017 21:00:00,1293.51,1295.29,1293.17,1295.24
28/11/2017 20:00:00,1294.14,1294.41,1293.27,1293.51
28/11/2017 19:00:00,1294.26,1294.57,1293.68,1294.15
28/11/2017 18:00:00,1294.55,1294.55,1293.40,1294.28
28/11/2017 16:00:00,1293.64,1294.64,1293.34,1294.11
28/11/2017 15:00:00,1292.46,1294.07,1292.38,1293.65
28/11/2017 14:00:00,1295.86,1296.12,1291.88,1292.45
28/11/2017 13:00:00,1294.77,1296.99,1292.32,1295.85
28/11/2017 12:00:00,1296.02,1297.11,1293.15,1294.77
28/11/2017 11:00:00,1295.19,1297.26,1294.02,1296.01
28/11/2017 10:00:00,1293.15,1297.78,1291.21,1295.20
28/11/2017 09:00:00,1295.55,1296.56,1290.93,1293.11
28/11/2017 08:00:00,1295.78,1296.92,1295.40,1295.55
28/11/2017 07:00:00,1294.77,1296.02,1294.54,1295.78
28/11/2017 06:00:00,1293.47,1295.46,1293.14,1294.77
28/11/2017 05:00:00,1294.02,1294.11,1292.86,1293.47
28/11/2017 04:00:00,1293.42,1294.19,1292.94,1294.06
28/11/2017 03:00:00,1293.27,1294.32,1292.63,1293.38
28/11/2017 02:00:00,1294.19,1294.28,1292.69,1293.24
28/11/2017 01:00:00,1294.58,1294.91,1294.09,1294.16
28/11/2017 00:00:00,1294.22,1295.09,1293.96,1294.58
27/11/2017 23:00:00,1294.47,1294.52,1293.30,1294.22
27/11/2017 22:00:00,1294.11,1294.71,1293.90,1294.48
27/11/2017 21:00:00,1293.97,1294.91,1293.56,1294.10
27/11/2017 20:00:00,1296.13,1296.15,1293.82,1293.98
27/11/2017 19:00:00,1294.81,1297.05,1294.28,1296.14
27/11/2017 18:00:00,1295.45,1295.45,1294.01,1294.79
27/11/2017 16:00:00,1294.21,1294.77,1293.72,1294.67
27/11/2017 15:00:00,1295.46,1295.46,1293.90,1294.19
27/11/2017 14:00:00,1294.58,1295.46,1294.37,1295.45
27/11/2017 13:00:00,1295.86,1296.17,1294.26,1294.66
27/11/2017 12:00:00,1295.89,1296.56,1295.06,1295.84
27/11/2017 11:00:00,1295.44,1297.90,1294.89,1295.89
27/11/2017 10:00:00,1295.20,1295.89,1292.44,1295.41
27/11/2017 09:00:00,1298.60,1299.47,1293.23,1295.14
27/11/2017 08:00:00,1295.50,1298.90,1294.90,1298.59
27/11/2017 07:00:00,1294.53,1296.15,1293.35,1295.50
27/11/2017 06:00:00,1294.41,1296.00,1293.86,1294.57
27/11/2017 05:00:00,1292.35,1296.21,1292.26,1294.42
27/11/2017 04:00:00,1292.03,1292.54,1291.34,1292.35
27/11/2017 03:00:00,1291.14,1293.35,1290.90,1292.01
27/11/2017 02:00:00,1290.46,1291.43,1289.84,1291.15
27/11/2017 01:00:00,1290.51,1291.65,1290.27,1290.46
27/11/2017 00:00:00,1290.64,1290.94,1290.16,1290.51
26/11/2017 23:00:00,1290.10,1290.97,1289.83,1290.65
26/11/2017 22:00:00,1289.83,1290.34,1289.22,1290.11
26/11/2017 21:00:00,1289.38,1290.51,1288.92,1289.82
26/11/2017 20:00:00,1287.40,1289.62,1287.01,1289.37
26/11/2017 19:00:00,1287.67,1288.45,1287.03,1287.40
26/11/2017 18:00:00,1289.23,1289.76,1287.55,1287.67
24/11/2017 13:00:00,1288.56,1288.88,1288.17,1288.88
24/11/2017 12:00:00,1288.69,1289.07,1287.96,1288.56
24/11/2017 11:00:00,1289.04,1289.49,1287.97,1288.69
24/11/2017 10:00:00,1290.31,1290.99,1287.44,1289.04
24/11/2017 09:00:00,1288.62,1291.60,1288.58,1290.31
24/11/2017 08:00:00,1288.80,1289.82,1287.76,1288.62
24/11/2017 07:00:00,1287.50,1289.67,1287.44,1288.80
24/11/2017 06:00:00,1289.52,1289.62,1285.90,1287.50
24/11/2017 05:00:00,1289.94,1290.65,1289.15,1289.52
24/11/2017 04:00:00,1291.09,1291.44,1288.91,1289.94
24/11/2017 03:00:00,1291.44,1291.97,1290.80,1291.09
24/11/2017 02:00:00,1291.06,1291.62,1289.88,1291.44
24/11/2017 01:00:00,1291.92,1292.32,1290.82,1291.06
24/11/2017 00:00:00,1292.04,1292.63,1291.83,1291.92
23/11/2017 23:00:00,1292.06,1292.14,1291.55,1292.04
23/11/2017 22:00:00,1292.93,1293.01,1291.45,1292.06
23/11/2017 21:00:00,1292.25,1293.49,1292.26,1292.93
23/11/2017 20:00:00,1290.37,1292.97,1289.90,1292.25
23/11/2017 19:00:00,1291.56,1291.83,1289.91,1290.37
23/11/2017 18:00:00,1291.60,1292.75,1290.85,1291.56
23/11/2017 13:00:00,1291.47,1292.05,1291.47,1291.60
23/11/2017 12:00:00,1291.43,1291.79,1291.07,1291.47
23/11/2017 11:00:00,1291.56,1291.79,1290.94,1291.43
23/11/2017 10:00:00,1291.44,1292.24,1289.23,1291.56
23/11/2017 09:00:00,1292.19,1292.32,1291.10,1291.44
23/11/2017 08:00:00,1291.79,1293.06,1291.70,1292.19
23/11/2017 07:00:00,1291.99,1292.47,1291.02,1291.79
23/11/2017 06:00:00,1292.16,1293.44,1291.38,1291.99
23/11/2017 05:00:00,1288.74,1293.84,1288.59,1292.16
23/11/2017 04:00:00,1290.09,1290.36,1287.18,1288.74
23/11/2017 03:00:00,1289.58,1290.39,1289.38,1290.09
23/11/2017 02:00:00,1289.94,1291.00,1289.43,1289.58
23/11/2017 01:00:00,1289.54,1290.74,1288.87,1289.94
23/11/2017 00:00:00,1290.14,1290.17,1289.21,1289.54
22/11/2017 23:00:00,1290.00,1290.42,1289.77,1290.14
22/11/2017 22:00:00,1290.21,1290.72,1289.79,1290.00
22/11/2017 21:00:00,1290.07,1290.71,1289.86,1290.21
22/11/2017 20:00:00,1291.51,1291.69,1289.99,1290.07
22/11/2017 19:00:00,1291.14,1291.82,1290.86,1291.51
22/11/2017 18:00:00,1292.95,1292.55,1290.74,1291.14
22/11/2017 16:00:00,1291.70,1292.95,1291.50,1292.95
22/11/2017 15:00:00,1294.48,1294.60,1291.58,1291.70
22/11/2017 14:00:00,1291.66,1294.94,1291.33,1294.48
22/11/2017 13:00:00,1291.25,1292.85,1290.95,1291.66
22/11/2017 12:00:00,1291.10,1291.89,1290.49,1291.25
22/11/2017 11:00:00,1288.83,1292.11,1288.84,1291.10
22/11/2017 10:00:00,1288.27,1290.36,1286.89,1288.83
22/11/2017 09:00:00,1285.65,1288.82,1285.64,1288.27
22/11/2017 08:00:00,1284.81,1287.15,1284.37,1285.65
22/11/2017 07:00:00,1283.96,1285.12,1283.40,1284.81
22/11/2017 06:00:00,1284.24,1284.96,1283.68,1283.96
22/11/2017 05:00:00,1283.43,1284.62,1282.88,1284.24
22/11/2017 04:00:00,1285.26,1285.60,1282.47,1283.43
22/11/2017 03:00:00,1283.65,1286.80,1283.24,1285.26
22/11/2017 02:00:00,1282.92,1284.78,1282.04,1283.65
22/11/2017 01:00:00,1281.90,1283.72,1281.66,1282.92
22/11/2017 00:00:00,1280.64,1282.21,1280.46,1281.90
21/11/2017 23:00:00,1280.10,1281.11,1280.00,1280.64
21/11/2017 22:00:00,1279.65,1280.35,1279.33,1280.10
21/11/2017 21:00:00,1281.57,1281.61,1279.63,1279.65
21/11/2017 20:00:00,1282.04,1282.65,1280.96,1281.57
21/11/2017 19:00:00,1282.25,1282.67,1281.58,1282.04
21/11/2017 18:00:00,1281.45,1282.29,1280.79,1282.25
21/11/2017 16:00:00,1279.95,1281.45,1279.95,1281.45
21/11/2017 15:00:00,1280.99,1281.64,1279.61,1279.95
21/11/2017 14:00:00,1281.79,1281.99,1280.07,1280.99
21/11/2017 13:00:00,1282.56,1282.86,1280.13,1281.79
21/11/2017 12:00:00,1282.96,1283.97,1281.84,1282.56
21/11/2017 11:00:00,1281.82,1283.74,1281.30,1282.96
21/11/2017 10:00:00,1282.99,1285.00,1281.59,1281.82
21/11/2017 09:00:00,1276.96,1283.95,1276.88,1282.99
21/11/2017 08:00:00,1278.16,1279.13,1276.48,1276.96
21/11/2017 07:00:00,1278.11,1279.43,1277.24,1278.16
21/11/2017 06:00:00,1280.46,1280.46,1277.99,1278.11
21/11/2017 05:00:00,1280.68,1281.11,1280.18,1280.46
21/11/2017 04:00:00,1280.40,1281.11,1280.09,1280.68
21/11/2017 03:00:00,1280.30,1281.69,1280.09,1280.40
21/11/2017 02:00:00,1280.66,1281.44,1279.75,1280.30
21/11/2017 01:00:00,1280.06,1281.14,1280.06,1280.66
21/11/2017 00:00:00,1280.32,1280.42,1279.65,1280.06
20/11/2017 23:00:00,1280.42,1280.52,1279.78,1280.32
20/11/2017 22:00:00,1280.20,1280.69,1280.02,1280.42
20/11/2017 21:00:00,1279.76,1280.40,1279.13,1280.20
20/11/2017 20:00:00,1279.17,1280.21,1279.04,1279.76
20/11/2017 19:00:00,1279.58,1279.85,1278.86,1279.17
20/11/2017 18:00:00,1277.85,1279.58,1277.21,1279.58
20/11/2017 16:00:00,1277.52,1278.18,1276.61,1277.85
20/11/2017 15:00:00,1276.65,1278.11,1276.62,1277.52
20/11/2017 14:00:00,1276.60,1277.08,1274.95,1276.65
20/11/2017 13:00:00,1276.82,1277.50,1274.84,1276.60
20/11/2017 12:00:00,1279.77,1279.85,1276.64,1276.82
20/11/2017 11:00:00,1285.56,1286.35,1278.52,1279.77
20/11/2017 10:00:00,1286.67,1287.32,1284.66,1285.56
20/11/2017 09:00:00,1289.76,1290.18,1286.06,1286.67
20/11/2017 08:00:00,1293.05,1293.86,1288.90,1289.76
20/11/2017 07:00:00,1290.98,1293.08,1290.55,1293.05
20/11/2017 06:00:00,1291.79,1292.32,1290.72,1290.98
20/11/2017 05:00:00,1291.88,1292.44,1291.39,1291.79
20/11/2017 04:00:00,1291.64,1292.53,1291.27,1291.88
20/11/2017 03:00:00,1291.24,1292.79,1290.45,1291.64
20/11/2017 02:00:00,1291.24,1292.35,1290.30,1291.24
20/11/2017 01:00:00,1291.67,1292.31,1290.73,1291.24
20/11/2017 00:00:00,1292.36,1292.46,1291.22,1291.67
19/11/2017 23:00:00,1291.85,1292.63,1291.81,1292.36
19/11/2017 22:00:00,1291.92,1292.24,1291.39,1291.85
19/11/2017 21:00:00,1292.48,1292.77,1291.42,1291.92
19/11/2017 20:00:00,1293.91,1293.92,1291.59,1292.48
19/11/2017 19:00:00,1293.85,1294.42,1292.51,1293.91
19/11/2017 18:00:00,1295.08,1294.98,1292.31,1293.85
17/11/2017 16:00:00,1294.04,1295.13,1293.82,1295.08
17/11/2017 15:00:00,1294.12,1295.64,1293.94,1294.04
17/11/2017 14:00:00,1294.16,1294.46,1293.35,1294.12
17/11/2017 13:00:00,1293.73,1297.29,1293.63,1294.14
17/11/2017 12:00:00,1290.23,1294.03,1289.80,1293.70
17/11/2017 11:00:00,1287.34,1290.47,1287.34,1290.22
17/11/2017 10:00:00,1285.61,1287.75,1284.32,1287.34
17/11/2017 09:00:00,1284.25,1287.34,1284.10,1285.60
17/11/2017 08:00:00,1282.32,1285.02,1281.84,1284.25
17/11/2017 07:00:00,1283.31,1283.61,1281.81,1282.32
17/11/2017 06:00:00,1284.21,1284.54,1282.90,1283.30
17/11/2017 05:00:00,1283.53,1284.51,1283.35,1284.22
17/11/2017 04:00:00,1282.24,1283.93,1281.93,1283.53
17/11/2017 03:00:00,1282.28,1283.39,1281.62,1282.24
17/11/2017 02:00:00,1282.78,1283.16,1281.34,1282.29
17/11/2017 01:00:00,1282.15,1283.41,1282.05,1282.78
17/11/2017 00:00:00,1282.91,1283.47,1281.65,1282.15
16/11/2017 23:00:00,1283.38,1283.90,1282.60,1282.92
16/11/2017 22:00:00,1283.53,1283.78,1282.44,1283.39
16/11/2017 21:00:00,1283.58,1284.31,1282.80,1283.53
16/11/2017 20:00:00,1280.20,1283.87,1279.71,1283.56
16/11/2017 19:00:00,1279.55,1280.97,1279.16,1280.20
16/11/2017 18:00:00,1279.23,1279.61,1278.56,1279.56
16/11/2017 16:00:00,1278.78,1279.67,1278.49,1279.67
16/11/2017 15:00:00,1278.79,1279.28,1278.47,1278.78
16/11/2017 14:00:00,1278.90,1279.05,1277.55,1278.74
16/11/2017 13:00:00,1280.62,1281.12,1277.96,1278.90
16/11/2017 12:00:00,1280.09,1281.42,1279.98,1280.62
16/11/2017 11:00:00,1280.29,1281.39,1279.51,1280.10
16/11/2017 10:00:00,1280.75,1281.44,1278.85,1280.29
16/11/2017 09:00:00,1279.75,1282.05,1276.63,1280.73
16/11/2017 08:00:00,1277.43,1281.64,1277.21,1279.75
16/11/2017 07:00:00,1278.47,1278.64,1277.07,1277.44
16/11/2017 06:00:00,1278.39,1278.95,1278.09,1278.47
16/11/2017 05:00:00,1278.10,1278.70,1277.49,1278.38
16/11/2017 04:00:00,1277.30,1279.65,1276.80,1278.08
16/11/2017 03:00:00,1276.27,1278.30,1276.27,1277.30
16/11/2017 02:00:00,1277.85,1277.85,1275.37,1276.27
16/11/2017 01:00:00,1276.68,1278.68,1276.45,1277.86
16/11/2017 00:00:00,1276.82,1277.27,1276.03,1276.68
15/11/2017 23:00:00,1278.72,1278.79,1276.38,1276.82
15/11/2017 22:00:00,1278.71,1278.92,1278.31,1278.72
15/11/2017 21:00:00,1279.16,1279.16,1278.00,1278.71
15/11/2017 20:00:00,1278.71,1279.67,1278.23,1279.16
15/11/2017 19:00:00,1279.72,1279.82,1277.78,1278.72
15/11/2017 18:00:00,1278.40,1279.83,1278.27,1279.72
15/11/2017 16:00:00,1278.91,1279.31,1278.42,1279.26
15/11/2017 15:00:00,1278.21,1279.94,1277.92,1278.89
15/11/2017 14:00:00,1278.43,1278.76,1277.21,1278.20
15/11/2017 13:00:00,1278.06,1278.74,1277.42,1278.44
15/11/2017 12:00:00,1277.76,1278.94,1277.19,1278.06
15/11/2017 11:00:00,1278.63,1279.22,1276.94,1277.77
15/11/2017 10:00:00,1283.92,1284.02,1277.93,1278.62
15/11/2017 09:00:00,1287.89,1288.75,1282.79,1283.83
15/11/2017 08:00:00,1285.26,1289.85,1284.68,1287.90
15/11/2017 07:00:00,1285.78,1286.21,1285.07,1285.25
15/11/2017 06:00:00,1286.17,1286.19,1284.98,1285.74
15/11/2017 05:00:00,1285.26,1286.42,1284.61,1286.13
15/11/2017 04:00:00,1284.18,1286.47,1283.71,1285.25
15/11/2017 03:00:00,1282.99,1284.97,1282.72,1284.18
15/11/2017 02:00:00,1281.11,1284.02,1280.91,1282.99
15/11/2017 01:00:00,1281.11,1281.50,1280.68,1281.11
15/11/2017 00:00:00,1281.36,1281.96,1280.68,1281.12
14/11/2017 23:00:00,1281.95,1281.99,1281.11,1281.36
14/11/2017 22:00:00,1281.89,1282.25,1281.24,1281.95
14/11/2017 21:00:00,1282.30,1283.11,1281.89,1281.89
14/11/2017 20:00:00,1281.12,1283.57,1281.01,1282.30
14/11/2017 19:00:00,1281.18,1281.77,1280.51,1281.13
14/11/2017 18:00:00,1280.95,1281.34,1279.50,1281.19
14/11/2017 16:00:00,1280.48,1281.17,1280.07,1281.17
14/11/2017 15:00:00,1281.57,1282.06,1280.36,1280.48
14/11/2017 14:00:00,1282.84,1283.16,1281.26,1281.56
14/11/2017 13:00:00,1281.30,1283.88,1281.27,1282.79
14/11/2017 12:00:00,1278.52,1281.43,1278.42,1281.29
14/11/2017 11:00:00,1278.84,1281.03,1278.43,1278.50
14/11/2017 10:00:00,1273.40,1282.71,1273.40,1278.83
14/11/2017 09:00:00,1271.72,1274.06,1271.26,1273.39
14/11/2017 08:00:00,1274.90,1276.68,1271.68,1271.71
14/11/2017 07:00:00,1273.27,1275.54,1273.22,1274.91
14/11/2017 06:00:00,1272.36,1274.35,1272.36,1273.32
14/11/2017 05:00:00,1273.45,1274.47,1272.26,1272.36
14/11/2017 04:00:00,1272.79,1274.25,1272.55,1273.47
14/11/2017 03:00:00,1276.46,1276.46,1270.12,1272.81
14/11/2017 02:00:00,1276.58,1277.53,1276.33,1276.46
14/11/2017 01:00:00,1277.05,1277.15,1276.56,1276.58
14/11/2017 00:00:00,1276.70,1277.25,1276.45,1277.07
13/11/2017 23:00:00,1276.54,1277.10,1276.44,1276.69
13/11/2017 22:00:00,1276.98,1277.00,1275.74,1276.55
13/11/2017 21:00:00,1277.02,1277.80,1276.66,1276.99
13/11/2017 20:00:00,1277.81,1278.13,1276.86,1277.02
13/11/2017 19:00:00,1278.09,1278.34,1277.40,1277.81
13/11/2017 18:00:00,1279.80,1279.80,1277.80,1278.11
13/11/2017 16:00:00,1277.92,1278.95,1277.86,1278.95
13/11/2017 15:00:00,1279.16,1279.16,1277.67,1277.92
13/11/2017 14:00:00,1279.10,1279.67,1278.76,1279.16
13/11/2017 13:00:00,1279.27,1280.01,1278.70,1279.10
13/11/2017 12:00:00,1278.30,1279.61,1278.14,1279.27
13/11/2017 11:00:00,1279.07,1280.03,1278.10,1278.29
13/11/2017 10:00:00,1277.57,1279.45,1277.26,1279.05
13/11/2017 09:00:00,1277.67,1279.12,1277.35,1277.56
13/11/2017 08:00:00,1278.22,1278.41,1276.42,1277.67
13/11/2017 07:00:00,1279.03,1279.59,1278.21,1278.23
13/11/2017 06:00:00,1279.03,1279.73,1278.28,1279.03
13/11/2017 05:00:00,1277.86,1279.07,1277.66,1279.04
13/11/2017 04:00:00,1277.36,1278.94,1277.13,1277.86
13/11/2017 03:00:00,1276.78,1277.75,1276.29,1277.36
13/11/2017 02:00:00,1276.99,1277.56,1276.55,1276.78
13/11/2017 01:00:00,1277.32,1277.95,1276.91,1276.99
13/11/2017 00:00:00,1275.95,1277.57,1275.92,1277.32
12/11/2017 23:00:00,1276.06,1276.15,1275.68,1275.91
12/11/2017 22:00:00,1276.52,1276.59,1275.77,1276.06
12/11/2017 21:00:00,1276.56,1276.82,1276.18,1276.52
12/11/2017 20:00:00,1275.75,1276.66,1275.56,1276.54
12/11/2017 19:00:00,1275.52,1276.36,1275.10,1275.75
12/11/2017 18:00:00,1275.38,1275.91,1274.61,1275.51
10/11/2017 16:00:00,1276.02,1276.70,1275.72,1276.39
10/11/2017 15:00:00,1275.47,1276.49,1275.25,1276.02
10/11/2017 14:00:00,1275.65,1276.07,1275.06,1275.47
10/11/2017 13:00:00,1276.36,1276.40,1273.66,1275.66
10/11/2017 12:00:00,1276.03,1276.75,1275.49,1276.33
10/11/2017 11:00:00,1283.98,1284.57,1274.36,1276.03
10/11/2017 10:00:00,1284.59,1285.85,1283.83,1283.97
10/11/2017 09:00:00,1284.91,1286.17,1283.79,1284.55
10/11/2017 08:00:00,1285.26,1285.92,1283.84,1284.91
10/11/2017 07:00:00,1284.13,1285.82,1283.89,1285.25
10/11/2017 06:00:00,1284.92,1284.93,1283.54,1284.13
10/11/2017 05:00:00,1285.05,1285.35,1284.09,1284.92
10/11/2017 04:00:00,1283.89,1285.50,1283.47,1285.06
10/11/2017 03:00:00,1284.06,1284.57,1282.84,1283.90
10/11/2017 02:00:00,1286.02,1286.02,1283.57,1284.06
10/11/2017 01:00:00,1285.10,1286.31,1284.94,1285.99
10/11/2017 00:00:00,1284.98,1285.37,1284.43,1285.11
09/11/2017 23:00:00,1286.08,1286.22,1284.58,1284.99
09/11/2017 22:00:00,1285.66,1286.29,1285.41,1286.09
09/11/2017 21:00:00,1285.97,1286.68,1285.46,1285.66
09/11/2017 20:00:00,1287.08,1287.33,1285.69,1285.97
09/11/2017 19:00:00,1286.33,1287.25,1286.02,1287.08
09/11/2017 18:00:00,1285.73,1286.61,1285.25,1286.33
09/11/2017 16:00:00,1286.39,1286.53,1284.94,1286.02
09/11/2017 15:00:00,1288.12,1288.89,1285.91,1286.38
09/11/2017 14:00:00,1286.85,1288.19,1286.23,1288.10
09/11/2017 13:00:00,1287.13,1287.79,1285.98,1286.85
09/11/2017 12:00:00,1285.82,1288.15,1285.10,1287.13
09/11/2017 11:00:00,1282.61,1286.67,1282.60,1285.79
09/11/2017 10:00:00,1284.79,1285.20,1282.08,1282.60
09/11/2017 09:00:00,1285.84,1286.35,1282.61,1284.78
09/11/2017 08:00:00,1287.16,1288.25,1284.23,1285.83
09/11/2017 07:00:00,1287.29,1288.36,1285.78,1287.17
09/11/2017 06:00:00,1284.71,1288.53,1284.63,1287.30
09/11/2017 05:00:00,1284.04,1284.76,1283.73,1284.70
09/11/2017 04:00:00,1283.80,1284.75,1283.59,1284.06
09/11/2017 03:00:00,1284.64,1284.97,1283.18,1283.81
09/11/2017 02:00:00,1283.67,1285.41,1283.09,1284.63
09/11/2017 01:00:00,1283.92,1284.50,1283.39,1283.68
09/11/2017 00:00:00,1283.49,1285.27,1283.47,1283.91
08/11/2017 23:00:00,1281.55,1284.47,1281.44,1283.50
08/11/2017 22:00:00,1281.14,1281.91,1280.98,1281.55
08/11/2017 21:00:00,1281.65,1281.99,1280.99,1281.13
08/11/2017 20:00:00,1281.09,1281.90,1280.20,1281.65
08/11/2017 19:00:00,1282.15,1282.52,1280.86,1281.09
08/11/2017 18:00:00,1281.80,1282.66,1281.80,1282.14
08/11/2017 16:00:00,1281.11,1282.42,1280.95,1282.42
08/11/2017 15:00:00,1282.45,1283.01,1280.66,1281.10
08/11/2017 14:00:00,1283.44,1283.48,1282.11,1282.44
08/11/2017 13:00:00,1284.81,1285.03,1282.86,1283.42
08/11/2017 12:00:00,1285.92,1287.14,1284.52,1284.80
08/11/2017 11:00:00,1283.97,1287.45,1283.87,1285.92
08/11/2017 10:00:00,1285.28,1285.92,1283.22,1283.96
08/11/2017 09:00:00,1280.85,1286.17,1280.67,1285.28
08/11/2017 08:00:00,1281.07,1282.23,1279.83,1280.85
08/11/2017 07:00:00,1279.76,1282.00,1278.87,1281.07
08/11/2017 06:00:00,1281.59,1281.79,1279.71,1279.76
08/11/2017 05:00:00,1279.53,1282.68,1279.49,1281.59
08/11/2017 04:00:00,1279.13,1279.82,1278.60,1279.52
08/11/2017 03:00:00,1277.95,1279.95,1277.85,1279.11
08/11/2017 02:00:00,1277.52,1279.25,1277.24,1277.94
08/11/2017 01:00:00,1278.20,1278.32,1276.21,1277.52
08/11/2017 00:00:00,1278.93,1279.42,1278.10,1278.20
07/11/2017 23:00:00,1277.90,1279.46,1277.58,1278.93
07/11/2017 22:00:00,1277.32,1278.26,1277.13,1277.89
07/11/2017 21:00:00,1277.21,1277.68,1276.97,1277.32
07/11/2017 20:00:00,1277.11,1277.45,1276.52,1277.20
07/11/2017 19:00:00,1277.90,1278.17,1277.03,1277.12
07/11/2017 18:00:00,1276.08,1278.46,1275.98,1277.89
07/11/2017 16:00:00,1276.50,1276.93,1275.40,1276.23
07/11/2017 15:00:00,1276.73,1277.73,1275.90,1276.49
07/11/2017 14:00:00,1275.18,1276.86,1274.71,1276.71
07/11/2017 13:00:00,1275.24,1276.67,1274.44,1275.21
07/11/2017 12:00:00,1275.72,1276.40,1274.82,1275.24
07/11/2017 11:00:00,1276.00,1276.10,1273.56,1275.71
07/11/2017 10:00:00,1276.77,1277.52,1272.07,1276.00
07/11/2017 09:00:00,1278.31,1280.32,1275.24,1276.77
07/11/2017 08:00:00,1277.36,1279.08,1276.64,1278.30
07/11/2017 07:00:00,1276.38,1277.60,1275.94,1277.36
07/11/2017 06:00:00,1277.31,1277.62,1276.29,1276.41
07/11/2017 05:00:00,1276.38,1277.77,1275.89,1277.31
07/11/2017 04:00:00,1276.83,1277.29,1275.65,1276.35
07/11/2017 03:00:00,1279.20,1279.76,1275.51,1276.83
07/11/2017 02:00:00,1279.08,1279.76,1278.41,1279.18
07/11/2017 01:00:00,1279.13,1279.54,1278.60,1279.07
07/11/2017 00:00:00,1279.07,1279.76,1278.83,1279.13
06/11/2017 23:00:00,1279.90,1280.18,1278.29,1279.08
06/11/2017 22:00:00,1280.14,1280.32,1279.59,1279.91
06/11/2017 21:00:00,1279.17,1280.14,1278.96,1280.13
06/11/2017 20:00:00,1280.68,1280.86,1278.79,1279.17
06/11/2017 19:00:00,1280.31,1280.97,1279.96,1280.67
06/11/2017 18:00:00,1281.93,1282.18,1280.17,1280.31
06/11/2017 16:00:00,1281.25,1282.96,1281.16,1282.96
06/11/2017 15:00:00,1280.96,1281.87,1280.82,1281.24
06/11/2017 14:00:00,1281.89,1282.32,1280.80,1280.97
06/11/2017 13:00:00,1281.13,1282.05,1280.33,1281.88
06/11/2017 12:00:00,1279.35,1283.17,1279.35,1281.14
06/11/2017 11:00:00,1273.22,1280.23,1273.03,1279.30
06/11/2017 10:00:00,1272.18,1274.56,1271.40,1273.22
06/11/2017 09:00:00,1272.00,1272.82,1270.90,1272.18
06/11/2017 08:00:00,1271.58,1272.41,1270.86,1272.00
06/11/2017 07:00:00,1272.55,1273.44,1270.73,1271.59
06/11/2017 06:00:00,1272.27,1272.69,1271.42,1272.54
06/11/2017 05:00:00,1270.80,1272.50,1270.79,1272.27
06/11/2017 04:00:00,1271.23,1272.27,1270.15,1270.80
06/11/2017 03:00:00,1269.31,1271.50,1269.29,1271.17
06/11/2017 02:00:00,1269.10,1270.22,1267.84,1269.32
06/11/2017 01:00:00,1270.40,1270.68,1268.09,1269.10
06/11/2017 00:00:00,1269.98,1270.43,1269.37,1270.40
05/11/2017 23:00:00,1269.78,1270.96,1269.39,1269.98
05/11/2017 22:00:00,1269.84,1270.31,1269.11,1269.79
05/11/2017 21:00:00,1268.76,1270.76,1268.66,1269.84
05/11/2017 20:00:00,1268.60,1268.87,1266.33,1268.74
05/11/2017 19:00:00,1270.79,1270.89,1268.22,1268.60
05/11/2017 18:00:00,1270.58,1271.13,1269.22,1270.79
03/11/2017 16:00:00,1270.31,1270.91,1270.07,1270.55
03/11/2017 15:00:00,1269.15,1270.58,1269.15,1270.29
03/11/2017 14:00:00,1268.47,1269.29,1268.14,1269.16
03/11/2017 13:00:00,1268.79,1269.57,1267.96,1268.47
03/11/2017 12:00:00,1268.91,1269.01,1267.57,1268.78
03/11/2017 11:00:00,1266.75,1269.25,1265.70,1268.90
03/11/2017 10:00:00,1277.40,1277.71,1265.97,1266.73
03/11/2017 09:00:00,1276.88,1278.86,1276.08,1277.40
03/11/2017 08:00:00,1274.65,1282.40,1274.07,1276.87
03/11/2017 07:00:00,1275.62,1275.88,1273.69,1274.65
03/11/2017 06:00:00,1275.50,1276.07,1274.64,1275.61
03/11/2017 05:00:00,1276.05,1276.05,1275.01,1275.49
03/11/2017 04:00:00,1275.25,1276.27,1275.21,1276.05
03/11/2017 03:00:00,1275.79,1275.90,1274.81,1275.24
03/11/2017 02:00:00,1277.30,1277.61,1275.74,1275.80
03/11/2017 01:00:00,1277.47,1278.04,1276.78,1277.30
03/11/2017 00:00:00,1276.98,1277.59,1276.89,1277.48
02/11/2017 23:00:00,1276.88,1277.52,1276.77,1276.98
02/11/2017 22:00:00,1277.71,1277.88,1276.45,1276.88
02/11/2017 21:00:00,1278.34,1278.98,1277.42,1277.70
02/11/2017 20:00:00,1277.95,1278.83,1277.60,1278.33
02/11/2017 19:00:00,1277.75,1278.04,1277.16,1277.94
02/11/2017 18:00:00,1277.15,1277.85,1276.39,1277.76
02/11/2017 16:00:00,1276.50,1276.90,1275.73,1276.25
02/11/2017 15:00:00,1277.73,1278.28,1275.97,1276.49
02/11/2017 14:00:00,1277.38,1278.06,1276.46,1277.74
02/11/2017 13:00:00,1276.67,1278.01,1276.26,1277.37
02/11/2017 12:00:00,1279.00,1279.32,1275.20,1276.71
02/11/2017 11:00:00,1279.74,1279.96,1278.20,1278.99
02/11/2017 10:00:00,1277.48,1284.40,1277.37,1279.76
02/11/2017 09:00:00,1276.71,1278.45,1275.96,1277.48
02/11/2017 08:00:00,1275.02,1277.29,1273.82,1276.72
02/11/2017 07:00:00,1276.20,1276.99,1273.56,1275.01
02/11/2017 06:00:00,1276.54,1276.72,1275.72,1276.19
02/11/2017 05:00:00,1276.27,1277.06,1275.93,1276.51
02/11/2017 04:00:00,1277.43,1277.52,1275.67,1276.27
02/11/2017 03:00:00,1279.11,1279.74,1276.44,1277.43
02/11/2017 02:00:00,1278.70,1279.21,1277.64,1279.11
02/11/2017 01:00:00,1280.28,1280.47,1278.47,1278.70
02/11/2017 00:00:00,1280.38,1280.81,1279.38,1280.27
01/11/2017 23:00:00,1279.79,1280.50,1279.13,1280.37
01/11/2017 22:00:00,1280.65,1281.02,1279.59,1279.79
01/11/2017 21:00:00,1277.67,1281.68,1277.43,1280.65
01/11/2017 20:00:00,1275.60,1278.44,1275.45,1277.69
01/11/2017 19:00:00,1275.96,1276.27,1275.30,1275.60
01/11/2017 18:00:00,1275.00,1276.28,1274.83,1275.97
01/11/2017 16:00:00,1275.54,1277.39,1274.51,1274.96
01/11/2017 15:00:00,1274.75,1276.94,1274.33,1275.55
01/11/2017 14:00:00,1276.40,1279.29,1273.71,1274.75
01/11/2017 13:00:00,1276.98,1277.86,1275.93,1276.31
01/11/2017 12:00:00,1276.94,1277.74,1276.47,1276.99
01/11/2017 11:00:00,1277.74,1278.63,1276.13,1276.95
01/11/2017 10:00:00,1273.60,1280.12,1273.60,1277.74
01/11/2017 09:00:00,1275.45,1275.79,1272.58,1273.53
01/11/2017 08:00:00,1276.92,1277.63,1274.16,1275.45
01/11/2017 07:00:00,1279.12,1279.50,1276.71,1276.93
01/11/2017 06:00:00,1279.35,1281.11,1278.56,1279.11
01/11/2017 05:00:00,1275.79,1280.77,1275.16,1279.36
01/11/2017 04:00:00,1275.95,1276.46,1275.13,1275.78
01/11/2017 03:00:00,1275.11,1276.43,1274.56,1275.95
01/11/2017 02:00:00,1272.66,1277.43,1272.46,1275.11
01/11/2017 01:00:00,1269.73,1273.43,1269.69,1272.58
01/11/2017 00:00:00,1270.39,1270.45,1269.72,1269.72
31/10/2017 23:00:00,1269.98,1270.62,1269.63,1270.38
31/10/2017 22:00:00,1269.56,1270.37,1269.11,1269.98
31/10/2017 21:00:00,1268.54,1269.76,1268.22,1269.58
31/10/2017 20:00:00,1270.26,1270.47,1268.42,1268.54
31/10/2017 19:00:00,1270.75,1270.97,1269.97,1270.27
31/10/2017 18:00:00,1271.48,1271.49,1270.69,1270.74
31/10/2017 16:00:00,1270.95,1272.05,1270.93,1271.27
31/10/2017 15:00:00,1270.76,1272.36,1270.21,1270.95
31/10/2017 14:00:00,1270.53,1271.42,1270.40,1270.77
31/10/2017 13:00:00,1269.65,1270.95,1268.74,1270.50
31/10/2017 12:00:00,1270.05,1270.25,1269.25,1269.66
31/10/2017 11:00:00,1269.51,1271.27,1269.51,1270.05
31/10/2017 10:00:00,1271.92,1271.97,1267.93,1269.50
31/10/2017 09:00:00,1272.70,1273.10,1271.35,1271.91
31/10/2017 08:00:00,1273.94,1275.02,1271.60,1272.68
31/10/2017 07:00:00,1273.20,1273.96,1272.40,1273.93
31/10/2017 06:00:00,1275.82,1275.94,1272.75,1273.20
31/10/2017 05:00:00,1276.56,1276.66,1275.18,1275.81
31/10/2017 04:00:00,1277.23,1277.83,1276.10,1276.56
31/10/2017 03:00:00,1277.61,1277.63,1276.05,1277.25
31/10/2017 02:00:00,1276.66,1278.39,1276.57,1277.62
31/10/2017 01:00:00,1275.47,1277.14,1275.43,1276.66
31/10/2017 00:00:00,1275.92,1275.99,1275.30,1275.48
30/10/2017 23:00:00,1276.27,1276.27,1275.27,1275.93
30/10/2017 22:00:00,1275.62,1276.44,1275.47,1276.30
30/10/2017 21:00:00,1276.46,1276.63,1275.17,1275.63
30/10/2017 20:00:00,1277.40,1277.75,1276.22,1276.45
30/10/2017 19:00:00,1276.41,1277.75,1275.82,1277.42
30/10/2017 18:00:00,1276.65,1276.73,1275.78,1276.40
30/10/2017 16:00:00,1275.81,1276.78,1275.71,1276.56
30/10/2017 15:00:00,1276.25,1277.34,1275.67,1275.83
30/10/2017 14:00:00,1276.93,1277.64,1275.49,1276.24
30/10/2017 13:00:00,1278.35,1278.72,1276.43,1276.95
30/10/2017 12:00:00,1274.66,1279.08,1274.50,1278.35
30/10/2017 11:00:00,1273.49,1275.51,1272.23,1274.67
30/10/2017 10:00:00,1273.85,1274.19,1272.09,1273.48
30/10/2017 09:00:00,1270.43,1275.05,1270.20,1273.85
30/10/2017 08:00:00,1270.96,1272.12,1269.97,1270.43
30/10/2017 07:00:00,1272.04,1272.37,1270.85,1270.97
30/10/2017 06:00:00,1271.30,1272.74,1271.18,1272.04
30/10/2017 05:00:00,1270.83,1272.14,1270.72,1271.31
30/10/2017 04:00:00,1270.01,1271.19,1269.44,1270.81
30/10/2017 03:00:00,1270.07,1270.24,1269.18,1270.05
30/10/2017 02:00:00,1271.48,1271.49,1269.66,1270.08
30/10/2017 01:00:00,1272.00,1272.07,1271.39,1271.49
30/10/2017 00:00:00,1271.68,1272.08,1271.49,1271.99
29/10/2017 23:00:00,1271.19,1272.07,1271.06,1271.68
29/10/2017 22:00:00,1271.73,1272.87,1271.05,1271.19
29/10/2017 21:00:00,1272.31,1272.50,1271.17,1271.73
29/10/2017 20:00:00,1272.66,1273.13,1270.86,1272.32
29/10/2017 19:00:00,1272.82,1274.22,1272.29,1272.66
29/10/2017 18:00:00,1273.78,1274.10,1272.32,1272.83
27/10/2017 16:00:00,1273.10,1273.98,1273.09,1273.27
27/10/2017 15:00:00,1272.90,1274.08,1272.40,1273.08
27/10/2017 14:00:00,1271.14,1273.52,1270.70,1272.90
27/10/2017 13:00:00,1270.27,1271.47,1270.27,1271.13
27/10/2017 12:00:00,1271.14,1272.25,1270.06,1270.27
27/10/2017 11:00:00,1269.69,1272.00,1269.02,1271.15
27/10/2017 10:00:00,1266.25,1273.28,1265.74,1269.69
27/10/2017 09:00:00,1265.73,1268.84,1265.39,1266.25
27/10/2017 08:00:00,1266.74,1267.78,1263.76,1265.72
27/10/2017 07:00:00,1267.53,1268.11,1266.07,1266.74
27/10/2017 06:00:00,1268.11,1268.73,1267.15,1267.54
27/10/2017 05:00:00,1267.31,1268.45,1267.17,1268.07
27/10/2017 04:00:00,1267.58,1269.36,1266.97,1267.29
27/10/2017 03:00:00,1266.18,1267.83,1265.03,1267.59
27/10/2017 02:00:00,1267.71,1267.72,1265.16,1266.18
27/10/2017 01:00:00,1267.88,1268.07,1266.88,1267.69
27/10/2017 00:00:00,1268.31,1268.43,1267.65,1267.87
26/10/2017 23:00:00,1267.86,1268.85,1267.45,1268.31
26/10/2017 22:00:00,1267.32,1268.04,1266.60,1267.87
26/10/2017 21:00:00,1267.20,1267.49,1265.66,1267.31
26/10/2017 20:00:00,1267.38,1268.24,1266.74,1267.19
26/10/2017 19:00:00,1267.06,1267.55,1266.32,1267.40
26/10/2017 18:00:00,1268.53,1268.55,1266.99,1267.06
26/10/2017 16:00:00,1267.22,1268.20,1266.75,1268.20
26/10/2017 15:00:00,1268.85,1268.97,1265.98,1267.27
26/10/2017 14:00:00,1267.76,1269.14,1267.28,1268.86
26/10/2017 13:00:00,1270.68,1270.68,1266.81,1267.77
26/10/2017 12:00:00,1273.97,1274.11,1269.02,1270.68
26/10/2017 11:00:00,1274.17,1274.52,1272.11,1273.96
26/10/2017 10:00:00,1274.48,1275.96,1273.72,1274.15
26/10/2017 09:00:00,1278.20,1280.25,1273.97,1274.48
26/10/2017 08:00:00,1275.99,1278.24,1272.83,1278.19
26/10/2017 07:00:00,1278.50,1278.72,1275.61,1276.01
26/10/2017 06:00:00,1278.14,1279.47,1278.02,1278.50
26/10/2017 05:00:00,1278.21,1278.41,1277.34,1278.14
26/10/2017 04:00:00,1277.29,1278.71,1277.00,1278.21
26/10/2017 03:00:00,1280.54,1280.56,1276.85,1277.28
26/10/2017 02:00:00,1281.63,1281.76,1280.05,1280.53
26/10/2017 01:00:00,1280.19,1282.79,1279.75,1281.63
26/10/2017 00:00:00,1279.99,1280.47,1279.78,1280.18
25/10/2017 23:00:00,1279.69,1280.65,1279.58,1279.99
25/10/2017 22:00:00,1280.61,1281.18,1279.39,1279.68
25/10/2017 21:00:00,1279.49,1281.32,1278.90,1280.61
25/10/2017 20:00:00,1279.57,1279.86,1278.64,1279.48
25/10/2017 19:00:00,1279.25,1279.77,1279.10,1279.56
25/10/2017 18:00:00,1278.49,1279.55,1277.40,1279.24
25/10/2017 16:00:00,1277.76,1278.55,1277.21,1278.55
25/10/2017 15:00:00,1277.66,1278.81,1277.63,1277.76
25/10/2017 14:00:00,1276.68,1278.45,1276.12,1277.65
25/10/2017 13:00:00,1278.47,1278.79,1275.90,1276.68
25/10/2017 12:00:00,1276.44,1280.36,1276.34,1278.44
25/10/2017 11:00:00,1276.21,1277.84,1275.66,1276.44
25/10/2017 10:00:00,1276.26,1277.42,1272.54,1276.21
25/10/2017 09:00:00,1272.69,1279.63,1272.69,1276.24
25/10/2017 08:00:00,1274.06,1274.18,1271.24,1272.68
25/10/2017 07:00:00,1273.46,1274.39,1272.47,1274.07
25/10/2017 06:00:00,1272.57,1273.97,1271.96,1273.46
25/10/2017 05:00:00,1272.18,1273.18,1271.51,1272.57
25/10/2017 04:00:00,1273.19,1274.15,1271.55,1272.18
25/10/2017 03:00:00,1273.46,1274.24,1272.44,1273.19
25/10/2017 02:00:00,1274.47,1274.68,1272.94,1273.46
25/10/2017 01:00:00,1273.27,1274.78,1273.21,1274.46
25/10/2017 00:00:00,1273.29,1273.74,1273.11,1273.28
24/10/2017 23:00:00,1274.62,1274.79,1271.89,1273.29
24/10/2017 22:00:00,1275.45,1275.67,1274.17,1274.63
24/10/2017 21:00:00,1276.25,1276.42,1275.28,1275.45
24/10/2017 20:00:00,1275.99,1276.90,1275.36,1276.24
24/10/2017 19:00:00,1276.86,1277.27,1275.74,1276.00
24/10/2017 18:00:00,1278.13,1278.13,1276.64,1276.85
24/10/2017 16:00:00,1277.64,1278.01,1276.56,1277.92
24/10/2017 15:00:00,1280.45,1281.59,1276.08,1277.62
24/10/2017 14:00:00,1276.97,1280.97,1276.66,1280.48
24/10/2017 13:00:00,1276.76,1277.74,1275.99,1276.97
24/10/2017 12:00:00,1276.31,1276.96,1275.72,1276.73
24/10/2017 11:00:00,1274.59,1276.78,1273.96,1276.31
24/10/2017 10:00:00,1276.85,1278.31,1273.88,1274.59
24/10/2017 09:00:00,1277.68,1278.46,1275.79,1276.82
24/10/2017 08:00:00,1276.92,1278.68,1275.95,1277.69
24/10/2017 07:00:00,1278.66,1279.81,1276.53,1276.93
24/10/2017 06:00:00,1279.68,1279.69,1278.37,1278.67
24/10/2017 05:00:00,1278.27,1279.77,1277.67,1279.69
24/10/2017 04:00:00,1279.62,1280.26,1277.48,1278.30
24/10/2017 03:00:00,1281.10,1281.11,1279.06,1279.60
24/10/2017 02:00:00,1281.35,1282.18,1280.74,1281.08
24/10/2017 01:00:00,1283.26,1283.44,1281.17,1281.35
24/10/2017 00:00:00,1282.85,1283.43,1282.44,1283.25
23/10/2017 23:00:00,1282.74,1283.61,1282.51,1282.84
23/10/2017 22:00:00,1281.56,1283.12,1281.34,1282.74
23/10/2017 21:00:00,1283.25,1283.66,1280.50,1281.56
23/10/2017 20:00:00,1282.95,1283.93,1282.59,1283.26
23/10/2017 19:00:00,1282.41,1283.17,1281.86,1282.95
23/10/2017 18:00:00,1282.76,1282.76,1281.56,1282.41
23/10/2017 16:00:00,1282.55,1283.25,1281.73,1283.18
23/10/2017 15:00:00,1280.04,1283.56,1279.70,1282.54
23/10/2017 14:00:00,1279.93,1280.74,1278.66,1280.06
23/10/2017 13:00:00,1281.23,1281.85,1279.49,1279.92
23/10/2017 12:00:00,1279.05,1283.28,1279.01,1281.24
23/10/2017 11:00:00,1274.50,1281.53,1273.61,1279.07
23/10/2017 10:00:00,1274.85,1275.61,1274.04,1274.49
23/10/2017 09:00:00,1273.37,1275.13,1272.78,1274.84
23/10/2017 08:00:00,1275.61,1275.94,1273.08,1273.37
23/10/2017 07:00:00,1275.90,1276.63,1275.24,1275.60
23/10/2017 06:00:00,1275.20,1276.32,1275.13,1275.91
23/10/2017 05:00:00,1275.60,1276.93,1275.15,1275.22
23/10/2017 04:00:00,1275.71,1276.48,1274.80,1275.60
23/10/2017 03:00:00,1275.78,1276.74,1274.23,1275.70
23/10/2017 02:00:00,1276.77,1277.39,1275.70,1275.79
23/10/2017 01:00:00,1276.70,1277.30,1275.71,1276.76
23/10/2017 00:00:00,1276.68,1276.79,1276.07,1276.70
22/10/2017 23:00:00,1276.30,1277.16,1275.74,1276.67
22/10/2017 22:00:00,1276.14,1277.93,1276.09,1276.30
22/10/2017 21:00:00,1276.28,1276.60,1274.71,1276.14
22/10/2017 20:00:00,1275.28,1276.34,1274.54,1276.28
22/10/2017 19:00:00,1277.93,1278.41,1274.48,1275.27
22/10/2017 18:00:00,1280.58,1280.73,1277.40,1277.93
20/10/2017 16:00:00,1280.41,1281.68,1280.13,1280.73
20/10/2017 15:00:00,1279.62,1282.05,1278.93,1280.44
20/10/2017 14:00:00,1280.16,1280.77,1278.25,1279.61
20/10/2017 13:00:00,1280.76,1280.86,1278.70,1280.12
20/10/2017 12:00:00,1279.85,1282.40,1279.09,1280.72
20/10/2017 11:00:00,1282.58,1282.88,1278.65,1279.86
20/10/2017 10:00:00,1282.27,1284.32,1281.27,1282.58
20/10/2017 09:00:00,1283.32,1283.92,1280.67,1282.21
20/10/2017 08:00:00,1283.77,1284.71,1282.76,1283.32
20/10/2017 07:00:00,1282.32,1284.93,1281.96,1283.80
20/10/2017 06:00:00,1280.97,1282.43,1280.15,1282.33
20/10/2017 05:00:00,1281.55,1281.58,1280.21,1280.98
20/10/2017 04:00:00,1281.27,1281.72,1279.49,1281.53
20/10/2017 03:00:00,1284.23,1285.52,1280.37,1281.27
20/10/2017 02:00:00,1284.05,1284.69,1282.47,1284.25
20/10/2017 01:00:00,1283.54,1284.36,1283.15,1284.04
20/10/2017 00:00:00,1284.73,1285.03,1283.53,1283.54
19/10/2017 23:00:00,1283.94,1284.99,1283.54,1284.74
19/10/2017 22:00:00,1284.80,1286.05,1282.86,1283.95
19/10/2017 21:00:00,1289.64,1290.34,1284.63,1284.79
19/10/2017 20:00:00,1290.33,1290.88,1288.96,1289.64
19/10/2017 19:00:00,1290.31,1291.30,1289.89,1290.34
19/10/2017 18:00:00,1290.60,1291.10,1289.72,1290.31
19/10/2017 16:00:00,1288.52,1290.93,1287.65,1290.88
19/10/2017 15:00:00,1286.52,1289.78,1285.81,1288.56
19/10/2017 14:00:00,1288.32,1288.39,1286.11,1286.52
19/10/2017 13:00:00,1287.93,1288.92,1286.87,1288.31
19/10/2017 12:00:00,1287.90,1288.69,1286.83,1287.93
19/10/2017 11:00:00,1287.99,1290.34,1287.64,1287.91
19/10/2017 10:00:00,1287.56,1289.99,1285.96,1288.00
19/10/2017 09:00:00,1284.90,1288.52,1284.68,1287.56
19/10/2017 08:00:00,1287.00,1290.15,1284.38,1284.91
19/10/2017 07:00:00,1286.17,1287.60,1285.83,1286.99
19/10/2017 06:00:00,1285.01,1288.07,1284.64,1286.17
19/10/2017 05:00:00,1284.37,1285.29,1283.38,1284.98
19/10/2017 04:00:00,1285.38,1286.49,1282.82,1284.37
19/10/2017 03:00:00,1281.61,1285.92,1280.44,1285.39
19/10/2017 02:00:00,1278.10,1281.91,1277.74,1281.59
19/10/2017 01:00:00,1278.03,1278.22,1277.02,1278.09
19/10/2017 00:00:00,1278.93,1279.43,1277.72,1278.03
18/10/2017 23:00:00,1277.79,1278.93,1277.71,1278.93
18/10/2017 22:00:00,1278.74,1279.08,1276.80,1277.79
18/10/2017 21:00:00,1281.50,1282.22,1278.59,1278.74
18/10/2017 20:00:00,1280.58,1281.98,1280.49,1281.50
18/10/2017 19:00:00,1280.40,1280.99,1280.35,1280.58
18/10/2017 18:00:00,1282.14,1282.17,1280.40,1280.41
18/10/2017 16:00:00,1281.02,1282.20,1280.85,1282.10
18/10/2017 15:00:00,1281.81,1281.97,1280.62,1280.99
18/10/2017 14:00:00,1281.51,1282.37,1281.24,1281.80
18/10/2017 13:00:00,1281.37,1281.87,1280.76,1281.51
18/10/2017 12:00:00,1281.32,1282.77,1281.05,1281.37
18/10/2017 11:00:00,1281.07,1281.38,1280.12,1281.31
18/10/2017 10:00:00,1280.29,1282.22,1279.79,1281.08
18/10/2017 09:00:00,1280.22,1283.81,1279.89,1280.29
18/10/2017 08:00:00,1279.32,1280.34,1277.25,1280.22
18/10/2017 07:00:00,1279.74,1280.75,1279.10,1279.32
18/10/2017 06:00:00,1280.62,1281.43,1279.74,1279.74
18/10/2017 05:00:00,1281.43,1281.89,1279.61,1280.63
18/10/2017 04:00:00,1283.29,1283.98,1280.78,1281.43
18/10/2017 03:00:00,1283.25,1284.26,1282.62,1283.29
18/10/2017 02:00:00,1284.50,1284.99,1282.97,1283.25
18/10/2017 01:00:00,1286.64,1286.87,1283.45,1284.50
18/10/2017 00:00:00,1287.11,1287.19,1286.51,1286.65
17/10/2017 23:00:00,1288.07,1288.22,1286.28,1287.10
17/10/2017 22:00:00,1287.80,1289.15,1287.80,1288.08
17/10/2017 21:00:00,1286.89,1288.32,1285.95,1287.80
17/10/2017 20:00:00,1286.24,1287.24,1286.06,1286.91
17/10/2017 19:00:00,1285.85,1286.72,1285.73,1286.24
17/10/2017 18:00:00,1286.19,1286.26,1285.16,1285.85
17/10/2017 16:00:00,1285.88,1286.84,1285.12,1285.41
17/10/2017 15:00:00,1286.95,1287.19,1285.25,1285.88
17/10/2017 14:00:00,1285.38,1287.77,1285.20,1286.96
17/10/2017 13:00:00,1285.28,1285.76,1284.20,1285.36
17/10/2017 12:00:00,1284.52,1286.32,1284.40,1285.30
17/10/2017 11:00:00,1285.12,1285.52,1281.61,1284.52
17/10/2017 10:00:00,1285.04,1286.68,1284.07,1285.13
17/10/2017 09:00:00,1284.45,1286.58,1283.92,1285.04
17/10/2017 08:00:00,1289.62,1289.70,1284.09,1284.46
17/10/2017 07:00:00,1289.17,1290.27,1287.79,1289.62
17/10/2017 06:00:00,1288.95,1290.50,1287.64,1289.17
17/10/2017 05:00:00,1289.71,1290.46,1288.85,1288.95
17/10/2017 04:00:00,1290.68,1290.90,1288.95,1289.69
17/10/2017 03:00:00,1289.90,1291.09,1289.21,1290.69
17/10/2017 02:00:00,1292.22,1292.32,1288.24,1289.90
17/10/2017 01:00:00,1292.98,1293.21,1291.37,1292.21
17/10/2017 00:00:00,1293.39,1293.40,1292.26,1292.97
16/10/2017 23:00:00,1293.82,1294.11,1293.07,1293.40
16/10/2017 22:00:00,1293.03,1293.99,1292.92,1293.83
16/10/2017 21:00:00,1294.12,1295.51,1292.59,1293.02
16/10/2017 20:00:00,1295.28,1295.29,1293.46,1294.12
16/10/2017 19:00:00,1296.01,1296.10,1294.42,1295.29
16/10/2017 18:00:00,1295.57,1296.56,1295.51,1296.00
16/10/2017 16:00:00,1294.89,1295.98,1294.33,1295.98
16/10/2017 15:00:00,1295.70,1295.70,1290.66,1294.89
16/10/2017 14:00:00,1300.92,1301.57,1295.49,1295.68
16/10/2017 13:00:00,1303.80,1303.80,1299.10,1300.89
16/10/2017 12:00:00,1303.83,1304.14,1303.21,1303.80
16/10/2017 11:00:00,1304.04,1304.86,1303.04,1303.84
16/10/2017 10:00:00,1304.24,1305.28,1303.42,1304.03
16/10/2017 09:00:00,1305.82,1305.92,1302.96,1304.25
16/10/2017 08:00:00,1306.19,1306.28,1304.27,1305.82
16/10/2017 07:00:00,1305.52,1306.31,1305.28,1306.19
16/10/2017 06:00:00,1304.87,1305.82,1304.71,1305.52
16/10/2017 05:00:00,1303.99,1305.40,1303.99,1304.86
16/10/2017 04:00:00,1305.48,1305.84,1303.90,1304.02
16/10/2017 03:00:00,1303.98,1306.10,1303.41,1305.50
16/10/2017 02:00:00,1302.76,1305.30,1302.46,1303.98
16/10/2017 01:00:00,1302.31,1303.91,1302.19,1302.78
16/10/2017 00:00:00,1302.69,1302.99,1302.29,1302.31
15/10/2017 23:00:00,1302.78,1302.87,1301.98,1302.69
15/10/2017 22:00:00,1301.97,1302.88,1301.56,1302.77
15/10/2017 21:00:00,1302.69,1303.31,1301.31,1301.97
15/10/2017 20:00:00,1304.50,1304.76,1302.69,1302.70
15/10/2017 19:00:00,1302.17,1304.54,1302.14,1304.49
15/10/2017 18:00:00,1303.93,1305.08,1301.97,1302.17
13/10/2017 16:00:00,1303.96,1304.05,1302.92,1303.60
13/10/2017 15:00:00,1302.13,1304.04,1301.84,1303.93
13/10/2017 14:00:00,1302.70,1302.73,1301.49,1302.14
13/10/2017 13:00:00,1301.44,1302.89,1300.94,1302.65
13/10/2017 12:00:00,1300.36,1302.15,1300.28,1301.44
13/10/2017 11:00:00,1299.54,1300.82,1298.95,1300.35
13/10/2017 10:00:00,1301.92,1302.06,1298.66,1299.52
13/10/2017 09:00:00,1300.70,1303.06,1299.99,1301.87
13/10/2017 08:00:00,1292.69,1302.77,1291.38,1300.69
13/10/2017 07:00:00,1293.70,1293.89,1291.99,1292.69
13/10/2017 06:00:00,1294.08,1294.88,1293.35,1293.72
13/10/2017 05:00:00,1294.76,1294.79,1292.97,1294.08
13/10/2017 04:00:00,1296.00,1296.56,1293.89,1294.77
13/10/2017 03:00:00,1297.21,1298.11,1295.69,1296.00
13/10/2017 02:00:00,1296.44,1298.70,1295.71,1297.20
13/10/2017 01:00:00,1295.98,1297.00,1295.95,1296.43
13/10/2017 00:00:00,1296.34,1296.82,1295.86,1295.99
12/10/2017 23:00:00,1296.25,1296.94,1295.88,1296.34
12/10/2017 22:00:00,1295.41,1297.00,1295.01,1296.25
12/10/2017 21:00:00,1294.65,1295.58,1294.30,1295.41
12/10/2017 20:00:00,1294.25,1294.98,1293.76,1294.64
12/10/2017 19:00:00,1294.69,1294.69,1293.57,1294.27
12/10/2017 18:00:00,1294.00,1294.73,1293.68,1294.66
12/10/2017 16:00:00,1293.76,1294.69,1293.10,1294.69
12/10/2017 15:00:00,1293.80,1294.34,1292.98,1293.76
12/10/2017 14:00:00,1294.94,1295.22,1293.63,1293.81
12/10/2017 13:00:00,1293.53,1295.49,1292.97,1294.95
12/10/2017 12:00:00,1292.60,1293.94,1292.38,1293.50
12/10/2017 11:00:00,1294.11,1294.12,1292.54,1292.60
12/10/2017 10:00:00,1291.52,1294.20,1289.92,1294.11
12/10/2017 09:00:00,1292.49,1294.18,1291.27,1291.53
12/10/2017 08:00:00,1295.31,1296.10,1291.01,1292.49
12/10/2017 07:00:00,1294.98,1296.57,1294.95,1295.31
12/10/2017 06:00:00,1294.25,1295.50,1294.16,1294.97
12/10/2017 05:00:00,1296.22,1296.48,1294.03,1294.24
12/10/2017 04:00:00,1297.05,1297.35,1296.14,1296.20
12/10/2017 03:00:00,1294.92,1297.77,1294.82,1297.06
12/10/2017 02:00:00,1296.50,1296.68,1294.79,1294.92
12/10/2017 01:00:00,1295.05,1296.76,1295.04,1296.50
12/10/2017 00:00:00,1295.20,1295.61,1294.70,1295.06
11/10/2017 23:00:00,1293.79,1295.78,1293.46,1295.20
11/10/2017 22:00:00,1293.05,1293.90,1292.80,1293.77
11/10/2017 21:00:00,1293.68,1293.81,1292.15,1293.05
11/10/2017 20:00:00,1292.70,1294.35,1292.67,1293.68
11/10/2017 19:00:00,1292.61,1293.15,1291.94,1292.71
11/10/2017 18:00:00,1292.65,1292.83,1291.84,1292.61
11/10/2017 16:00:00,1292.95,1293.51,1291.26,1293.03
11/10/2017 15:00:00,1290.05,1293.83,1289.08,1292.95
11/10/2017 14:00:00,1285.86,1291.23,1285.21,1290.03
11/10/2017 13:00:00,1286.41,1287.22,1284.84,1285.37
11/10/2017 12:00:00,1288.48,1288.84,1284.93,1286.41
11/10/2017 11:00:00,1288.91,1289.12,1287.13,1288.47
11/10/2017 10:00:00,1289.80,1290.65,1288.36,1288.89
11/10/2017 09:00:00,1291.30,1291.43,1289.63,1289.79
11/10/2017 08:00:00,1290.59,1291.52,1289.34,1291.30
11/10/2017 07:00:00,1290.06,1291.22,1288.80,1290.59
11/10/2017 06:00:00,1289.67,1290.32,1289.47,1290.06
11/10/2017 05:00:00,1290.19,1290.42,1289.44,1289.66
11/10/2017 04:00:00,1289.52,1290.77,1288.79,1290.21
11/10/2017 03:00:00,1288.85,1290.08,1287.41,1289.52
11/10/2017 02:00:00,1288.63,1290.33,1288.58,1288.83
11/10/2017 01:00:00,1287.73,1288.85,1287.70,1288.61
11/10/2017 00:00:00,1287.72,1288.67,1287.61,1287.73
10/10/2017 23:00:00,1288.43,1288.59,1287.51,1287.73
10/10/2017 22:00:00,1288.93,1289.11,1286.93,1288.44
10/10/2017 21:00:00,1290.44,1291.92,1288.50,1288.93
10/10/2017 20:00:00,1289.89,1291.59,1289.75,1290.43
10/10/2017 19:00:00,1289.51,1290.23,1289.26,1289.89
10/10/2017 18:00:00,1288.67,1289.52,1288.07,1289.51
10/10/2017 16:00:00,1288.71,1288.98,1287.96,1288.89
10/10/2017 15:00:00,1289.18,1289.22,1288.32,1288.69
10/10/2017 14:00:00,1289.84,1290.47,1288.65,1289.17
10/10/2017 13:00:00,1290.62,1292.26,1289.51,1289.83
10/10/2017 12:00:00,1291.61,1291.80,1290.40,1290.59
10/10/2017 11:00:00,1294.34,1294.45,1291.24,1291.62
10/10/2017 10:00:00,1292.51,1294.47,1291.68,1294.33
10/10/2017 09:00:00,1289.40,1293.49,1288.49,1292.48
10/10/2017 08:00:00,1292.36,1293.06,1288.75,1289.40
10/10/2017 07:00:00,1290.79,1292.80,1290.24,1292.36
10/10/2017 06:00:00,1290.23,1292.15,1290.22,1290.80
10/10/2017 05:00:00,1289.01,1290.39,1288.77,1290.21
10/10/2017 04:00:00,1287.23,1289.72,1287.21,1289.01
10/10/2017 03:00:00,1287.71,1288.22,1286.41,1287.23
10/10/2017 02:00:00,1287.00,1289.04,1286.43,1287.71
10/10/2017 01:00:00,1287.52,1287.81,1285.88,1286.95
10/10/2017 00:00:00,1286.80,1287.88,1286.80,1287.52
09/10/2017 23:00:00,1286.84,1287.46,1286.52,1286.80
09/10/2017 22:00:00,1286.40,1287.24,1285.40,1286.83
09/10/2017 21:00:00,1283.37,1288.44,1282.95,1286.38
09/10/2017 20:00:00,1283.45,1284.31,1282.40,1283.38
09/10/2017 19:00:00,1284.11,1284.48,1283.38,1283.45
09/10/2017 18:00:00,1285.04,1285.04,1283.49,1284.10
09/10/2017 16:00:00,1285.07,1285.09,1283.92,1284.23
09/10/2017 15:00:00,1283.33,1285.46,1283.33,1285.05
09/10/2017 14:00:00,1282.82,1283.81,1282.70,1283.35
09/10/2017 13:00:00,1281.60,1283.55,1281.45,1282.83
09/10/2017 12:00:00,1281.20,1282.12,1280.47,1281.61
09/10/2017 11:00:00,1281.89,1282.19,1280.77,1281.20
09/10/2017 10:00:00,1281.52,1282.20,1279.70,1281.91
09/10/2017 09:00:00,1280.68,1282.44,1280.09,1281.52
09/10/2017 08:00:00,1283.22,1283.55,1280.13,1280.68
09/10/2017 07:00:00,1283.14,1284.38,1282.15,1283.22
09/10/2017 06:00:00,1282.69,1283.95,1281.65,1283.12
09/10/2017 05:00:00,1282.58,1283.32,1281.98,1282.69
09/10/2017 04:00:00,1280.22,1283.68,1280.07,1282.58
09/10/2017 03:00:00,1281.93,1281.93,1279.89,1280.22
09/10/2017 02:00:00,1284.56,1285.76,1281.22,1281.91
09/10/2017 01:00:00,1282.90,1284.51,1282.69,1284.51
09/10/2017 00:00:00,1282.56,1283.56,1282.56,1282.90
08/10/2017 23:00:00,1283.91,1284.34,1282.47,1282.57
08/10/2017 22:00:00,1280.57,1285.24,1280.55,1283.92
08/10/2017 21:00:00,1276.25,1280.73,1276.25,1280.58
08/10/2017 20:00:00,1276.89,1276.89,1275.56,1276.24
08/10/2017 19:00:00,1276.83,1277.68,1276.73,1276.91
08/10/2017 18:00:00,1277.29,1278.11,1275.67,1276.81
06/10/2017 16:00:00,1274.89,1276.35,1274.77,1276.22
06/10/2017 15:00:00,1274.07,1275.15,1273.92,1274.90
06/10/2017 14:00:00,1274.27,1274.69,1273.02,1274.07
06/10/2017 13:00:00,1273.79,1274.95,1272.26,1274.26
06/10/2017 12:00:00,1274.68,1275.43,1272.92,1273.72
06/10/2017 11:00:00,1272.81,1275.89,1270.93,1274.67
06/10/2017 10:00:00,1261.24,1274.28,1261.04,1272.81
06/10/2017 09:00:00,1264.98,1266.69,1260.88,1261.24
06/10/2017 08:00:00,1268.89,1271.48,1263.64,1264.98
06/10/2017 07:00:00,1269.69,1270.10,1268.58,1268.89
06/10/2017 06:00:00,1269.12,1270.46,1268.72,1269.68
06/10/2017 05:00:00,1268.60,1269.58,1268.16,1269.13
06/10/2017 04:00:00,1268.64,1269.56,1268.30,1268.61
06/10/2017 03:00:00,1268.60,1269.45,1267.76,1268.63
06/10/2017 02:00:00,1268.37,1268.98,1267.55,1268.60
06/10/2017 01:00:00,1268.32,1268.61,1267.40,1268.35
06/10/2017 00:00:00,1268.61,1268.71,1267.32,1268.32
05/10/2017 23:00:00,1269.38,1269.41,1268.40,1268.60
05/10/2017 22:00:00,1269.32,1269.79,1269.11,1269.40
05/10/2017 21:00:00,1269.16,1269.89,1268.59,1269.33
05/10/2017 20:00:00,1269.36,1269.46,1268.04,1269.17
05/10/2017 19:00:00,1269.13,1269.53,1267.90,1269.35
05/10/2017 18:00:00,1269.50,1269.58,1268.46,1269.14
05/10/2017 16:00:00,1268.72,1269.39,1266.44,1269.39
05/10/2017 15:00:00,1269.26,1269.73,1267.61,1268.75
05/10/2017 14:00:00,1271.17,1271.34,1269.22,1269.28
05/10/2017 13:00:00,1272.71,1272.80,1270.58,1271.18
05/10/2017 12:00:00,1273.06,1274.02,1272.15,1272.72
05/10/2017 11:00:00,1274.20,1274.44,1272.71,1273.07
05/10/2017 10:00:00,1275.08,1276.37,1273.32,1274.21
05/10/2017 09:00:00,1277.07,1278.02,1273.53,1275.06
05/10/2017 08:00:00,1276.99,1279.15,1275.99,1277.07
05/10/2017 07:00:00,1278.84,1279.15,1276.95,1276.99
05/10/2017 06:00:00,1278.05,1278.85,1277.89,1278.84
05/10/2017 05:00:00,1278.71,1279.24,1277.95,1278.05
05/10/2017 04:00:00,1275.59,1279.06,1275.53,1278.70
05/10/2017 03:00:00,1275.16,1276.49,1274.53,1275.61
05/10/2017 02:00:00,1275.25,1275.32,1273.57,1275.16
05/10/2017 01:00:00,1275.26,1275.95,1275.08,1275.25
05/10/2017 00:00:00,1274.73,1275.36,1274.50,1275.27
04/10/2017 23:00:00,1274.89,1274.90,1274.42,1274.72
04/10/2017 22:00:00,1273.96,1275.07,1273.43,1274.89
04/10/2017 21:00:00,1274.89,1275.50,1273.94,1273.96
04/10/2017 20:00:00,1274.29,1274.91,1273.31,1274.90
04/10/2017 19:00:00,1275.14,1275.37,1273.92,1274.28
04/10/2017 18:00:00,1276.14,1276.17,1274.57,1275.15
04/10/2017 16:00:00,1275.49,1275.91,1274.67,1275.85
04/10/2017 15:00:00,1274.82,1276.54,1274.43,1275.51
04/10/2017 14:00:00,1274.68,1275.25,1274.39,1274.79
04/10/2017 13:00:00,1273.95,1275.53,1272.53,1274.69
04/10/2017 12:00:00,1273.75,1274.35,1272.08,1273.96
04/10/2017 11:00:00,1275.36,1275.72,1273.28,1273.77
04/10/2017 10:00:00,1275.60,1276.53,1270.83,1275.37
04/10/2017 09:00:00,1277.51,1277.71,1274.61,1275.60
04/10/2017 08:00:00,1281.27,1282.50,1276.58,1277.52
04/10/2017 07:00:00,1280.01,1281.89,1278.81,1281.26
04/10/2017 06:00:00,1276.74,1280.76,1276.70,1280.00
04/10/2017 05:00:00,1275.80,1276.85,1275.43,1276.82
04/10/2017 04:00:00,1276.25,1277.07,1275.19,1275.80
04/10/2017 03:00:00,1275.79,1276.64,1275.47,1276.25
04/10/2017 02:00:00,1276.76,1278.87,1275.65,1275.79
04/10/2017 01:00:00,1275.62,1276.99,1275.47,1276.75
04/10/2017 00:00:00,1275.59,1275.93,1275.45,1275.62
03/10/2017 23:00:00,1275.62,1276.04,1275.31,1275.58
03/10/2017 22:00:00,1275.33,1276.43,1275.21,1275.62
03/10/2017 21:00:00,1275.55,1275.88,1274.72,1275.35
03/10/2017 20:00:00,1272.73,1275.80,1272.71,1275.56
03/10/2017 19:00:00,1272.65,1272.85,1272.18,1272.74
03/10/2017 18:00:00,1272.16,1272.83,1271.63,1272.65
03/10/2017 16:00:00,1272.22,1272.96,1270.93,1272.96
03/10/2017 15:00:00,1272.28,1272.53,1271.59,1272.21
03/10/2017 14:00:00,1272.31,1272.54,1271.33,1272.24
03/10/2017 13:00:00,1273.42,1273.64,1271.88,1272.33
03/10/2017 12:00:00,1274.01,1274.81,1273.13,1273.41
03/10/2017 11:00:00,1273.61,1275.00,1273.30,1274.01
03/10/2017 10:00:00,1272.35,1274.27,1271.46,1273.59
03/10/2017 09:00:00,1270.57,1272.64,1270.36,1272.35
03/10/2017 08:00:00,1270.70,1271.67,1269.52,1270.56
03/10/2017 07:00:00,1271.30,1271.99,1270.51,1270.71
03/10/2017 06:00:00,1271.25,1272.03,1270.78,1271.29
03/10/2017 05:00:00,1270.54,1271.25,1269.86,1271.25
03/10/2017 04:00:00,1270.24,1271.56,1270.13,1270.52
03/10/2017 03:00:00,1272.30,1272.33,1269.57,1270.20
03/10/2017 02:00:00,1269.90,1272.66,1269.53,1272.31
03/10/2017 01:00:00,1269.50,1270.42,1268.89,1269.90
03/10/2017 00:00:00,1269.88,1270.44,1269.48,1269.49
02/10/2017 23:00:00,1270.19,1270.59,1269.31,1269.89
02/10/2017 22:00:00,1268.87,1270.95,1268.69,1270.19
02/10/2017 21:00:00,1270.30,1270.66,1268.59,1268.86
02/10/2017 20:00:00,1271.41,1273.29,1270.16,1270.30
02/10/2017 19:00:00,1271.98,1272.39,1271.26,1271.40
02/10/2017 18:00:00,1271.72,1272.11,1270.84,1271.99
02/10/2017 16:00:00,1271.51,1272.56,1269.91,1271.21
02/10/2017 15:00:00,1273.67,1274.39,1271.40,1271.50
02/10/2017 14:00:00,1274.84,1275.25,1273.66,1273.67
02/10/2017 13:00:00,1274.57,1275.09,1273.15,1274.84
02/10/2017 12:00:00,1275.11,1276.12,1274.49,1274.59
02/10/2017 11:00:00,1273.79,1275.28,1272.95,1275.10
02/10/2017 10:00:00,1275.12,1277.50,1272.35,1273.79
02/10/2017 09:00:00,1275.50,1277.00,1274.80,1275.18
02/10/2017 08:00:00,1272.85,1276.10,1272.39,1275.49
02/10/2017 07:00:00,1274.48,1274.66,1272.17,1272.86
02/10/2017 06:00:00,1273.27,1274.81,1273.26,1274.47
02/10/2017 05:00:00,1274.69,1274.74,1273.01,1273.27
02/10/2017 04:00:00,1272.61,1275.09,1272.22,1274.67
02/10/2017 03:00:00,1274.58,1274.79,1271.45,1272.61
02/10/2017 02:00:00,1274.33,1275.15,1272.91,1274.56
02/10/2017 01:00:00,1275.39,1275.39,1273.99,1274.34
02/10/2017 00:00:00,1275.28,1275.89,1273.81,1275.39
01/10/2017 23:00:00,1275.20,1275.50,1274.36,1275.29
01/10/2017 22:00:00,1275.48,1275.94,1275.13,1275.20
01/10/2017 21:00:00,1275.76,1276.19,1274.93,1275.47
01/10/2017 20:00:00,1278.14,1278.14,1274.41,1275.76
01/10/2017 19:00:00,1278.30,1278.95,1277.54,1278.13
01/10/2017 18:00:00,1280.08,1280.54,1277.19,1278.30
29/09/2017 16:00:00,1280.41,1281.11,1275.99,1279.98
29/09/2017 15:00:00,1282.51,1283.46,1279.92,1280.42
29/09/2017 14:00:00,1283.42,1284.43,1282.35,1282.50
29/09/2017 13:00:00,1283.69,1284.58,1282.10,1283.44
29/09/2017 12:00:00,1284.32,1284.88,1283.50,1283.65
29/09/2017 11:00:00,1285.43,1285.96,1283.75,1284.34
29/09/2017 10:00:00,1283.67,1286.93,1282.91,1285.39
29/09/2017 09:00:00,1288.91,1289.52,1281.88,1283.61
29/09/2017 08:00:00,1287.63,1290.68,1285.43,1288.90
29/09/2017 07:00:00,1289.48,1290.18,1286.89,1287.62
29/09/2017 06:00:00,1288.31,1289.68,1287.64,1289.48
29/09/2017 05:00:00,1287.54,1288.74,1287.26,1288.34
29/09/2017 04:00:00,1288.39,1289.36,1287.17,1287.54
29/09/2017 03:00:00,1287.47,1289.63,1286.30,1288.39
29/09/2017 02:00:00,1284.57,1287.97,1283.86,1287.44
29/09/2017 01:00:00,1285.56,1286.06,1284.47,1284.57
29/09/2017 00:00:00,1285.20,1285.73,1284.94,1285.57
28/09/2017 23:00:00,1284.49,1285.50,1284.41,1285.21
28/09/2017 22:00:00,1285.05,1285.80,1284.10,1284.48
28/09/2017 21:00:00,1286.81,1287.00,1284.84,1285.05
28/09/2017 20:00:00,1287.24,1288.21,1286.17,1286.82
28/09/2017 19:00:00,1287.51,1288.03,1286.96,1287.24
28/09/2017 18:00:00,1287.78,1287.78,1286.67,1287.51
28/09/2017 16:00:00,1286.42,1288.27,1286.40,1288.27
28/09/2017 15:00:00,1287.93,1288.12,1286.09,1286.41
28/09/2017 14:00:00,1286.63,1289.07,1286.51,1287.95
28/09/2017 13:00:00,1287.69,1288.23,1285.81,1286.65
28/09/2017 12:00:00,1284.43,1288.20,1284.31,1287.65
28/09/2017 11:00:00,1283.96,1286.18,1283.67,1284.46
28/09/2017 10:00:00,1284.36,1285.05,1282.29,1283.96
28/09/2017 09:00:00,1283.47,1285.70,1282.97,1284.36
28/09/2017 08:00:00,1285.22,1286.51,1283.21,1283.46
28/09/2017 07:00:00,1285.06,1285.73,1283.83,1285.22
28/09/2017 06:00:00,1284.81,1285.98,1283.50,1285.04
28/09/2017 05:00:00,1282.24,1285.68,1281.01,1284.80
28/09/2017 04:00:00,1281.84,1282.97,1281.45,1282.25
28/09/2017 03:00:00,1280.68,1283.02,1279.13,1281.84
28/09/2017 02:00:00,1279.49,1281.47,1278.00,1280.68
28/09/2017 01:00:00,1280.83,1281.64,1278.54,1279.47
28/09/2017 00:00:00,1281.50,1281.82,1280.68,1280.83
27/09/2017 23:00:00,1283.73,1283.94,1280.90,1281.50
27/09/2017 22:00:00,1283.22,1284.22,1282.95,1283.75
27/09/2017 21:00:00,1283.98,1284.85,1282.80,1283.21
27/09/2017 20:00:00,1283.80,1285.16,1283.21,1284.00
27/09/2017 19:00:00,1283.75,1284.40,1283.54,1283.78
27/09/2017 18:00:00,1283.54,1284.56,1282.70,1283.76
27/09/2017 16:00:00,1284.10,1284.30,1281.78,1283.94
27/09/2017 15:00:00,1285.87,1285.96,1283.60,1284.09
27/09/2017 14:00:00,1284.61,1287.25,1283.61,1285.88
27/09/2017 13:00:00,1286.02,1286.65,1284.51,1284.60
27/09/2017 12:00:00,1285.68,1289.35,1285.60,1286.02
27/09/2017 11:00:00,1287.55,1289.52,1285.44,1285.69
27/09/2017 10:00:00,1283.42,1289.13,1282.97,1287.54
27/09/2017 09:00:00,1284.57,1286.08,1283.05,1283.36
27/09/2017 08:00:00,1289.84,1290.17,1282.76,1284.55
27/09/2017 07:00:00,1290.30,1290.49,1288.56,1289.83
27/09/2017 06:00:00,1290.18,1294.15,1289.37,1290.26
27/09/2017 05:00:00,1289.60,1290.44,1288.94,1290.18
27/09/2017 04:00:00,1293.01,1293.02,1286.18,1289.59
27/09/2017 03:00:00,1292.33,1293.56,1291.26,1293.01
27/09/2017 02:00:00,1294.57,1295.10,1292.15,1292.33
27/09/2017 01:00:00,1294.31,1295.92,1293.69,1294.57
27/09/2017 00:00:00,1294.92,1295.40,1294.23,1294.31
26/09/2017 23:00:00,1295.63,1295.84,1294.80,1294.92
26/09/2017 22:00:00,1295.53,1296.09,1294.83,1295.62
26/09/2017 21:00:00,1293.69,1296.44,1293.69,1295.54
26/09/2017 20:00:00,1293.54,1294.19,1290.91,1293.69
26/09/2017 19:00:00,1294.72,1294.95,1293.27,1293.54
26/09/2017 18:00:00,1294.45,1294.76,1293.41,1294.72
26/09/2017 16:00:00,1296.04,1296.38,1292.46,1294.90
26/09/2017 15:00:00,1298.40,1298.40,1294.80,1296.07
26/09/2017 14:00:00,1300.39,1300.39,1297.59,1298.38
26/09/2017 13:00:00,1297.08,1300.52,1296.88,1300.40
26/09/2017 12:00:00,1300.70,1301.95,1293.91,1296.99
26/09/2017 11:00:00,1300.56,1302.46,1300.02,1300.66
26/09/2017 10:00:00,1301.27,1303.04,1299.78,1300.55
26/09/2017 09:00:00,1299.02,1301.92,1298.83,1301.26
26/09/2017 08:00:00,1302.40,1303.21,1298.72,1299.02
26/09/2017 07:00:00,1303.41,1304.26,1300.66,1302.42
26/09/2017 06:00:00,1306.34,1306.41,1300.80,1303.41
26/09/2017 05:00:00,1305.95,1307.25,1305.79,1306.34
26/09/2017 04:00:00,1305.51,1307.54,1305.06,1305.94
26/09/2017 03:00:00,1309.79,1309.82,1305.25,1305.51
26/09/2017 02:00:00,1311.61,1312.16,1308.90,1309.80
26/09/2017 01:00:00,1313.11,1313.17,1311.42,1311.61
26/09/2017 00:00:00,1313.39,1313.61,1312.49,1313.10
25/09/2017 23:00:00,1310.79,1313.91,1310.57,1313.37
25/09/2017 22:00:00,1311.14,1311.49,1310.07,1310.78
25/09/2017 21:00:00,1310.08,1311.63,1308.99,1311.12
25/09/2017 20:00:00,1308.61,1310.75,1308.28,1310.09
25/09/2017 19:00:00,1308.81,1309.09,1308.19,1308.62
25/09/2017 18:00:00,1310.90,1311.05,1307.65,1308.80
25/09/2017 16:00:00,1310.58,1312.60,1310.01,1311.85
25/09/2017 15:00:00,1309.06,1311.74,1308.23,1310.59
25/09/2017 14:00:00,1308.66,1309.96,1308.03,1309.05
25/09/2017 13:00:00,1310.39,1310.48,1307.90,1308.67
25/09/2017 12:00:00,1305.22,1310.58,1304.48,1310.35
25/09/2017 11:00:00,1298.58,1307.24,1298.52,1305.20
25/09/2017 10:00:00,1294.08,1299.98,1292.65,1298.55
25/09/2017 09:00:00,1293.19,1294.42,1291.68,1294.03
25/09/2017 08:00:00,1294.01,1294.04,1290.97,1293.18
25/09/2017 07:00:00,1294.80,1295.39,1293.52,1294.03
25/09/2017 06:00:00,1295.50,1296.42,1294.65,1294.79
25/09/2017 05:00:00,1293.45,1296.75,1292.87,1295.51
25/09/2017 04:00:00,1292.09,1293.92,1291.80,1293.47
25/09/2017 03:00:00,1292.29,1293.00,1291.14,1292.09
25/09/2017 02:00:00,1293.46,1294.10,1291.98,1292.29
25/09/2017 01:00:00,1293.84,1294.61,1293.09,1293.42
25/09/2017 00:00:00,1293.74,1294.97,1293.62,1293.84
24/09/2017 23:00:00,1291.79,1293.93,1291.77,1293.75
24/09/2017 22:00:00,1292.81,1293.17,1291.79,1291.79
24/09/2017 21:00:00,1292.38,1294.35,1292.21,1292.80
24/09/2017 20:00:00,1292.34,1293.13,1291.63,1292.39
24/09/2017 19:00:00,1293.74,1294.27,1289.71,1292.35
24/09/2017 18:00:00,1298.78,1298.78,1292.71,1293.74
22/09/2017 16:00:00,1297.22,1297.54,1296.84,1297.06
22/09/2017 15:00:00,1296.69,1297.46,1296.55,1297.20
22/09/2017 14:00:00,1295.35,1297.25,1295.29,1296.70
22/09/2017 13:00:00,1295.01,1295.66,1294.33,1295.36
22/09/2017 12:00:00,1296.29,1296.73,1294.58,1295.03
22/09/2017 11:00:00,1297.26,1297.51,1294.97,1296.30
22/09/2017 10:00:00,1295.68,1298.74,1295.30,1297.27
22/09/2017 09:00:00,1295.05,1296.78,1293.96,1295.69
22/09/2017 08:00:00,1295.61,1296.40,1293.65,1295.05
22/09/2017 07:00:00,1296.30,1296.60,1294.82,1295.61
22/09/2017 06:00:00,1297.04,1297.79,1296.16,1296.30
22/09/2017 05:00:00,1296.23,1297.63,1295.35,1297.06
22/09/2017 04:00:00,1296.92,1297.96,1295.88,1296.23
22/09/2017 03:00:00,1298.10,1298.29,1296.51,1296.92
22/09/2017 02:00:00,1298.00,1298.43,1296.19,1298.10
22/09/2017 01:00:00,1298.03,1298.39,1297.35,1298.00
22/09/2017 00:00:00,1296.62,1298.97,1296.51,1298.04
21/09/2017 23:00:00,1298.11,1298.35,1296.46,1296.61
21/09/2017 22:00:00,1295.84,1298.35,1295.49,1298.13
21/09/2017 21:00:00,1294.04,1297.50,1293.62,1295.84
21/09/2017 20:00:00,1292.18,1294.35,1291.50,1294.03
21/09/2017 19:00:00,1292.10,1292.74,1291.83,1292.17
21/09/2017 18:00:00,1291.32,1292.85,1291.32,1292.11
21/09/2017 16:00:00,1291.12,1292.53,1290.84,1292.53
21/09/2017 15:00:00,1290.69,1292.31,1290.69,1291.14
21/09/2017 14:00:00,1292.45,1292.75,1290.48,1290.68
21/09/2017 13:00:00,1293.48,1294.19,1291.69,1292.45
21/09/2017 12:00:00,1294.85,1295.33,1293.25,1293.48
21/09/2017 11:00:00,1290.19,1295.06,1289.94,1294.84
21/09/2017 10:00:00,1291.90,1292.72,1289.23,1290.16
21/09/2017 09:00:00,1290.06,1293.56,1289.66,1291.90
21/09/2017 08:00:00,1293.17,1294.13,1288.36,1290.05
21/09/2017 07:00:00,1294.03,1294.47,1291.68,1293.17
21/09/2017 06:00:00,1296.53,1296.86,1293.74,1294.03
21/09/2017 05:00:00,1297.75,1297.95,1296.16,1296.55
21/09/2017 04:00:00,1295.32,1298.80,1294.77,1297.70
21/09/2017 03:00:00,1294.69,1295.46,1293.57,1295.32
21/09/2017 02:00:00,1297.83,1298.73,1294.06,1294.69
21/09/2017 01:00:00,1298.60,1298.94,1297.53,1297.85
21/09/2017 00:00:00,1299.65,1299.77,1298.29,1298.60
20/09/2017 23:00:00,1300.06,1300.45,1299.43,1299.65
20/09/2017 22:00:00,1300.14,1300.84,1299.34,1300.06
20/09/2017 21:00:00,1299.34,1301.17,1297.80,1300.15
20/09/2017 20:00:00,1299.25,1299.58,1296.11,1299.35
20/09/2017 19:00:00,1301.32,1301.65,1298.71,1299.25
20/09/2017 18:00:00,1301.82,1301.99,1300.81,1301.32
20/09/2017 16:00:00,1300.90,1301.81,1299.63,1301.48
20/09/2017 15:00:00,1301.36,1302.52,1297.76,1300.89
20/09/2017 14:00:00,1314.44,1316.64,1296.29,1301.35
20/09/2017 13:00:00,1313.51,1315.42,1312.22,1313.82
20/09/2017 12:00:00,1311.91,1313.59,1311.90,1313.52
20/09/2017 11:00:00,1314.25,1314.45,1311.45,1311.90
20/09/2017 10:00:00,1312.21,1315.14,1311.26,1314.26
20/09/2017 09:00:00,1311.59,1312.85,1311.09,1312.17
20/09/2017 08:00:00,1314.65,1315.09,1311.16,1311.60
20/09/2017 07:00:00,1315.49,1315.63,1314.21,1314.64
20/09/2017 06:00:00,1315.22,1316.02,1314.68,1315.49
20/09/2017 05:00:00,1314.51,1316.28,1314.32,1315.20
20/09/2017 04:00:00,1312.83,1315.66,1312.34,1314.52
20/09/2017 03:00:00,1312.60,1313.34,1311.89,1312.83
20/09/2017 02:00:00,1314.03,1314.43,1312.35,1312.59
20/09/2017 01:00:00,1312.80,1314.16,1312.38,1314.05
20/09/2017 00:00:00,1312.39,1312.95,1312.07,1312.80
19/09/2017 23:00:00,1312.60,1313.01,1312.25,1312.39
19/09/2017 22:00:00,1312.09,1313.25,1312.00,1312.60
19/09/2017 21:00:00,1310.48,1312.42,1309.96,1312.10
19/09/2017 20:00:00,1311.03,1311.88,1310.19,1310.48
19/09/2017 19:00:00,1311.01,1311.76,1310.77,1311.05
19/09/2017 18:00:00,1311.47,1312.03,1310.85,1311.00
19/09/2017 16:00:00,1311.30,1312.31,1310.45,1312.27
19/09/2017 15:00:00,1309.90,1311.97,1309.88,1311.28
19/09/2017 14:00:00,1308.51,1310.51,1308.14,1309.90
19/09/2017 13:00:00,1306.86,1308.94,1306.55,1308.49
19/09/2017 12:00:00,1309.78,1309.87,1305.43,1306.85
19/09/2017 11:00:00,1309.87,1310.29,1307.89,1309.78
19/09/2017 10:00:00,1310.54,1311.09,1308.80,1309.86
19/09/2017 09:00:00,1308.77,1310.87,1308.30,1310.57
19/09/2017 08:00:00,1308.01,1309.41,1307.18,1308.75
19/09/2017 07:00:00,1308.62,1309.16,1306.96,1308.02
19/09/2017 06:00:00,1308.31,1309.45,1307.83,1308.63
19/09/2017 05:00:00,1309.03,1309.41,1308.06,1308.32
19/09/2017 04:00:00,1309.70,1309.76,1307.49,1308.99
19/09/2017 03:00:00,1307.96,1310.05,1307.10,1309.74
19/09/2017 02:00:00,1307.43,1309.18,1307.15,1307.93
19/09/2017 01:00:00,1307.49,1308.17,1306.58,1307.42
19/09/2017 00:00:00,1309.26,1309.26,1306.92,1307.52
18/09/2017 23:00:00,1307.58,1310.09,1307.56,1309.27
18/09/2017 22:00:00,1307.20,1307.68,1306.46,1307.58
18/09/2017 21:00:00,1309.05,1309.57,1306.72,1307.21
18/09/2017 20:00:00,1309.17,1309.67,1308.71,1309.05
18/09/2017 19:00:00,1308.17,1309.50,1308.14,1309.16
18/09/2017 18:00:00,1307.36,1308.68,1307.31,1308.18
18/09/2017 16:00:00,1308.70,1308.72,1307.45,1308.45
18/09/2017 15:00:00,1307.13,1309.22,1306.79,1308.69
18/09/2017 14:00:00,1305.91,1308.62,1304.92,1307.07
18/09/2017 13:00:00,1307.04,1307.98,1305.88,1305.90
18/09/2017 12:00:00,1308.18,1308.45,1305.55,1307.02
18/09/2017 11:00:00,1308.91,1309.87,1306.98,1308.18
18/09/2017 10:00:00,1312.71,1313.16,1308.73,1308.91
18/09/2017 09:00:00,1312.09,1312.82,1310.51,1312.71
18/09/2017 08:00:00,1313.60,1313.81,1311.34,1312.09
18/09/2017 07:00:00,1315.76,1316.15,1313.20,1313.60
18/09/2017 06:00:00,1314.96,1315.96,1314.32,1315.72
18/09/2017 05:00:00,1315.82,1316.50,1314.06,1314.95
18/09/2017 04:00:00,1314.30,1316.16,1312.71,1315.76
18/09/2017 03:00:00,1315.41,1316.81,1314.27,1314.30
18/09/2017 02:00:00,1318.24,1318.43,1314.96,1315.41
18/09/2017 01:00:00,1318.18,1318.71,1317.52,1318.24
18/09/2017 00:00:00,1317.98,1318.28,1317.15,1318.18
17/09/2017 23:00:00,1318.97,1319.34,1317.59,1317.97
17/09/2017 22:00:00,1319.21,1320.06,1318.65,1318.99
17/09/2017 21:00:00,1317.54,1319.64,1317.50,1319.21
17/09/2017 20:00:00,1316.53,1318.14,1316.34,1317.54
17/09/2017 19:00:00,1317.72,1317.94,1314.72,1316.55
17/09/2017 18:00:00,1320.35,1321.05,1317.72,1317.73
15/09/2017 16:00:00,1321.13,1321.93,1320.61,1320.64
15/09/2017 15:00:00,1321.85,1322.20,1320.54,1321.13
15/09/2017 14:00:00,1321.90,1322.16,1321.43,1321.82
15/09/2017 13:00:00,1322.80,1322.94,1321.28,1321.88
15/09/2017 12:00:00,1323.49,1323.77,1322.06,1322.77
15/09/2017 11:00:00,1321.69,1324.23,1319.98,1323.49
15/09/2017 10:00:00,1325.11,1325.32,1321.08,1321.66
15/09/2017 09:00:00,1326.77,1327.69,1324.06,1325.07
15/09/2017 08:00:00,1322.63,1327.33,1322.35,1326.77
15/09/2017 07:00:00,1324.75,1325.07,1321.72,1322.64
15/09/2017 06:00:00,1324.25,1324.92,1323.32,1324.75
15/09/2017 05:00:00,1327.97,1328.53,1322.72,1324.20
15/09/2017 04:00:00,1327.53,1328.34,1326.12,1327.97
15/09/2017 03:00:00,1330.13,1330.18,1325.22,1327.53
15/09/2017 02:00:00,1331.08,1331.17,1329.69,1330.12
15/09/2017 01:00:00,1329.91,1331.20,1329.01,1331.09
15/09/2017 00:00:00,1329.86,1329.99,1328.83,1329.91
14/09/2017 23:00:00,1331.24,1331.35,1329.25,1329.85
14/09/2017 22:00:00,1331.11,1332.11,1330.54,1331.23
14/09/2017 21:00:00,1332.02,1332.57,1330.91,1331.11
14/09/2017 20:00:00,1334.20,1334.33,1331.71,1332.02
14/09/2017 19:00:00,1333.58,1334.60,1332.03,1334.19
14/09/2017 18:00:00,1329.95,1333.79,1329.22,1333.57
14/09/2017 16:00:00,1327.66,1331.01,1327.66,1330.63
14/09/2017 15:00:00,1327.09,1328.57,1326.02,1327.68
14/09/2017 14:00:00,1329.40,1329.60,1326.86,1327.09
14/09/2017 13:00:00,1325.10,1330.69,1324.91,1329.38
14/09/2017 12:00:00,1325.49,1325.75,1324.71,1325.07
14/09/2017 11:00:00,1325.12,1326.16,1324.82,1325.44
14/09/2017 10:00:00,1325.50,1326.41,1324.19,1325.08
14/09/2017 09:00:00,1324.94,1325.88,1321.90,1325.47
14/09/2017 08:00:00,1320.47,1328.15,1315.93,1324.95
14/09/2017 07:00:00,1325.52,1325.82,1319.56,1320.48
14/09/2017 06:00:00,1323.41,1326.99,1323.39,1325.50
14/09/2017 05:00:00,1323.21,1323.75,1322.28,1323.42
14/09/2017 04:00:00,1324.49,1324.73,1323.03,1323.22
14/09/2017 03:00:00,1321.98,1324.85,1321.21,1324.48
14/09/2017 02:00:00,1321.13,1322.25,1320.38,1321.98
14/09/2017 01:00:00,1322.45,1322.56,1321.00,1321.12
14/09/2017 00:00:00,1321.90,1322.67,1321.57,1322.44
13/09/2017 23:00:00,1321.81,1322.59,1321.46,1321.89
13/09/2017 22:00:00,1320.54,1322.80,1320.34,1321.80
13/09/2017 21:00:00,1320.33,1321.44,1319.54,1320.54
13/09/2017 20:00:00,1322.52,1322.94,1319.35,1320.34
13/09/2017 19:00:00,1323.12,1323.48,1321.98,1322.53
13/09/2017 18:00:00,1323.97,1324.16,1322.95,1323.11
13/09/2017 16:00:00,1321.89,1324.03,1321.70,1324.03
13/09/2017 15:00:00,1321.80,1322.79,1321.54,1321.90
13/09/2017 14:00:00,1323.87,1324.42,1321.70,1321.79
13/09/2017 13:00:00,1321.85,1325.23,1321.40,1323.83
13/09/2017 12:00:00,1322.98,1323.12,1321.55,1321.78
13/09/2017 11:00:00,1323.56,1323.64,1321.11,1322.98
13/09/2017 10:00:00,1327.65,1328.35,1321.30,1323.56
13/09/2017 09:00:00,1331.94,1332.03,1327.26,1327.62
13/09/2017 08:00:00,1333.46,1334.11,1331.26,1331.94
13/09/2017 07:00:00,1334.77,1334.86,1332.74,1333.48
13/09/2017 06:00:00,1333.07,1334.89,1332.58,1334.76
13/09/2017 05:00:00,1332.73,1333.45,1332.02,1333.07
13/09/2017 04:00:00,1332.55,1334.29,1332.48,1332.72
13/09/2017 03:00:00,1330.32,1333.37,1330.19,1332.55
13/09/2017 02:00:00,1331.00,1331.97,1330.20,1330.32
13/09/2017 01:00:00,1331.22,1331.38,1329.67,1331.01
13/09/2017 00:00:00,1331.96,1331.96,1330.81,1331.22
12/09/2017 23:00:00,1332.52,1332.63,1331.08,1331.97
12/09/2017 22:00:00,1332.27,1333.49,1331.64,1332.53
12/09/2017 21:00:00,1331.09,1332.32,1329.80,1332.28
12/09/2017 20:00:00,1331.17,1331.96,1330.67,1331.08
12/09/2017 19:00:00,1332.37,1332.37,1330.90,1331.17
12/09/2017 18:00:00,1332.92,1335.16,1331.93,1332.35
12/09/2017 16:00:00,1331.78,1332.42,1331.24,1332.22
12/09/2017 15:00:00,1331.10,1332.22,1330.81,1331.77
12/09/2017 14:00:00,1328.72,1332.00,1328.66,1331.12
12/09/2017 13:00:00,1328.54,1329.34,1327.32,1328.71
12/09/2017 12:00:00,1327.54,1328.56,1325.50,1328.51
12/09/2017 11:00:00,1327.60,1328.08,1326.00,1327.55
12/09/2017 10:00:00,1327.00,1328.97,1326.40,1327.59
12/09/2017 09:00:00,1325.75,1327.27,1325.26,1326.98
12/09/2017 08:00:00,1325.86,1329.54,1325.23,1325.75
12/09/2017 07:00:00,1324.00,1325.89,1323.34,1325.88
12/09/2017 06:00:00,1326.76,1327.16,1322.89,1324.01
12/09/2017 05:00:00,1326.70,1327.02,1326.13,1326.75
12/09/2017 04:00:00,1327.35,1329.04,1326.07,1326.72
12/09/2017 03:00:00,1326.60,1327.68,1325.93,1327.33
12/09/2017 02:00:00,1325.83,1327.61,1325.48,1326.57
12/09/2017 01:00:00,1324.47,1326.08,1323.67,1325.83
12/09/2017 00:00:00,1325.43,1325.69,1323.39,1324.47
11/09/2017 23:00:00,1326.23,1326.50,1325.40,1325.44
11/09/2017 22:00:00,1326.00,1326.31,1324.71,1326.23
11/09/2017 21:00:00,1325.37,1326.79,1325.20,1326.01
11/09/2017 20:00:00,1327.54,1327.94,1324.82,1325.38
11/09/2017 19:00:00,1329.09,1329.29,1327.13,1327.54
11/09/2017 18:00:00,1328.02,1329.50,1327.56,1329.09
11/09/2017 16:00:00,1327.83,1328.43,1326.95,1328.43
11/09/2017 15:00:00,1330.01,1330.11,1326.65,1327.84
11/09/2017 14:00:00,1330.12,1331.41,1329.43,1330.02
11/09/2017 13:00:00,1333.77,1333.86,1329.98,1330.13
11/09/2017 12:00:00,1333.47,1333.99,1332.22,1333.77
11/09/2017 11:00:00,1334.75,1335.84,1332.39,1333.49
11/09/2017 10:00:00,1334.71,1335.56,1333.83,1334.74
11/09/2017 09:00:00,1332.97,1336.14,1331.89,1334.70
11/09/2017 08:00:00,1336.21,1336.41,1331.71,1332.99
11/09/2017 07:00:00,1337.14,1337.46,1334.76,1336.21
11/09/2017 06:00:00,1338.41,1338.81,1336.77,1337.12
11/09/2017 05:00:00,1338.44,1339.30,1338.14,1338.41
11/09/2017 04:00:00,1337.60,1338.54,1336.80,1338.46
11/09/2017 03:00:00,1335.89,1337.96,1334.61,1337.57
11/09/2017 02:00:00,1337.85,1337.86,1334.69,1335.88
11/09/2017 01:00:00,1337.77,1338.35,1337.52,1337.85
11/09/2017 00:00:00,1337.87,1338.25,1337.56,1337.78
10/09/2017 23:00:00,1337.85,1338.45,1337.46,1337.87
10/09/2017 22:00:00,1337.00,1337.99,1336.92,1337.85
10/09/2017 21:00:00,1337.56,1339.17,1335.88,1336.98
10/09/2017 20:00:00,1338.04,1338.27,1336.28,1337.56
10/09/2017 19:00:00,1335.27,1339.04,1334.37,1338.04
10/09/2017 18:00:00,1337.58,1340.38,1333.73,1335.27
08/09/2017 16:00:00,1347.03,1347.32,1346.48,1346.97
08/09/2017 15:00:00,1347.26,1348.35,1346.70,1347.01
08/09/2017 14:00:00,1347.18,1347.82,1346.72,1347.22
08/09/2017 13:00:00,1347.28,1347.81,1345.99,1347.17
08/09/2017 12:00:00,1348.10,1348.54,1346.52,1347.23
08/09/2017 11:00:00,1344.41,1348.73,1343.78,1348.11
08/09/2017 10:00:00,1347.06,1349.18,1343.05,1344.40
08/09/2017 09:00:00,1349.18,1350.21,1346.17,1347.05
08/09/2017 08:00:00,1353.41,1353.72,1347.49,1349.18
08/09/2017 07:00:00,1355.07,1355.40,1352.77,1353.41
08/09/2017 06:00:00,1352.33,1355.71,1352.24,1355.07
08/09/2017 05:00:00,1351.77,1352.55,1350.78,1352.34
08/09/2017 04:00:00,1353.15,1354.34,1351.24,1351.78
08/09/2017 03:00:00,1355.30,1355.83,1352.50,1353.15
08/09/2017 02:00:00,1355.35,1356.30,1352.20,1355.30
08/09/2017 01:00:00,1354.15,1357.83,1354.13,1355.34
08/09/2017 00:00:00,1353.47,1354.15,1352.36,1354.15
07/09/2017 23:00:00,1352.40,1354.24,1352.00,1353.47
07/09/2017 22:00:00,1349.11,1354.02,1348.86,1352.41
07/09/2017 21:00:00,1349.77,1350.34,1347.83,1349.12
07/09/2017 20:00:00,1349.27,1350.88,1348.51,1349.78
07/09/2017 19:00:00,1347.70,1349.50,1347.70,1349.27
07/09/2017 18:00:00,1349.40,1349.71,1347.69,1347.70
07/09/2017 16:00:00,1348.44,1350.25,1348.18,1349.98
07/09/2017 15:00:00,1345.57,1349.81,1345.48,1348.41
07/09/2017 14:00:00,1346.41,1347.02,1344.94,1345.58
07/09/2017 13:00:00,1343.17,1347.24,1343.17,1346.42
07/09/2017 12:00:00,1347.28,1347.86,1342.63,1343.14
07/09/2017 11:00:00,1346.95,1350.05,1345.82,1347.27
07/09/2017 10:00:00,1343.71,1347.50,1343.56,1346.92
07/09/2017 09:00:00,1344.20,1345.90,1338.99,1343.67
07/09/2017 08:00:00,1338.91,1349.13,1338.91,1344.21
07/09/2017 07:00:00,1339.43,1340.08,1338.34,1338.92
07/09/2017 06:00:00,1340.10,1340.66,1339.18,1339.40
07/09/2017 05:00:00,1339.00,1340.40,1338.64,1340.09
07/09/2017 04:00:00,1337.78,1339.46,1337.30,1339.00
07/09/2017 03:00:00,1335.87,1338.47,1335.83,1337.79
07/09/2017 02:00:00,1336.60,1336.61,1334.27,1335.88
07/09/2017 01:00:00,1335.20,1336.88,1335.14,1336.59
07/09/2017 00:00:00,1335.06,1335.97,1334.54,1335.20
06/09/2017 23:00:00,1334.85,1335.29,1334.51,1335.07
06/09/2017 22:00:00,1334.56,1334.88,1334.26,1334.84
06/09/2017 21:00:00,1333.66,1335.05,1332.89,1334.56
06/09/2017 20:00:00,1333.65,1336.15,1333.29,1333.66
06/09/2017 19:00:00,1334.04,1334.24,1332.87,1333.64
06/09/2017 18:00:00,1334.93,1335.03,1333.69,1334.03
06/09/2017 16:00:00,1334.56,1334.85,1333.99,1334.84
06/09/2017 15:00:00,1333.42,1334.61,1332.46,1334.57
06/09/2017 14:00:00,1335.07,1335.11,1331.94,1333.42
06/09/2017 13:00:00,1333.56,1335.99,1332.41,1335.08
06/09/2017 12:00:00,1340.19,1340.55,1333.39,1333.56
06/09/2017 11:00:00,1339.66,1341.18,1339.16,1340.18
06/09/2017 10:00:00,1338.91,1340.37,1335.91,1339.66
06/09/2017 09:00:00,1339.60,1340.38,1337.22,1338.83
06/09/2017 08:00:00,1339.59,1340.57,1338.48,1339.59
06/09/2017 07:00:00,1339.02,1340.20,1338.31,1339.60
06/09/2017 06:00:00,1339.99,1340.80,1337.71,1339.02
06/09/2017 05:00:00,1339.58,1342.14,1339.28,1339.99
06/09/2017 04:00:00,1337.68,1340.17,1337.54,1339.59
06/09/2017 03:00:00,1338.43,1339.48,1336.59,1337.68
06/09/2017 02:00:00,1339.10,1339.20,1337.76,1338.40
06/09/2017 01:00:00,1338.71,1339.80,1338.33,1339.10
06/09/2017 00:00:00,1338.11,1338.81,1337.67,1338.75
05/09/2017 23:00:00,1339.13,1339.39,1337.97,1338.12
05/09/2017 22:00:00,1339.28,1340.28,1339.01,1339.09
05/09/2017 21:00:00,1340.85,1340.91,1338.78,1339.26
05/09/2017 20:00:00,1341.82,1342.72,1339.85,1340.84
05/09/2017 19:00:00,1342.04,1342.41,1341.32,1341.88
05/09/2017 18:00:00,1339.99,1342.49,1339.25,1342.04
05/09/2017 16:00:00,1341.23,1341.50,1338.42,1340.83
05/09/2017 15:00:00,1343.87,1344.61,1340.83,1341.20
05/09/2017 14:00:00,1338.46,1344.20,1338.23,1343.87
05/09/2017 13:00:00,1337.88,1339.88,1337.09,1338.45
05/09/2017 12:00:00,1335.55,1339.22,1335.39,1337.78
05/09/2017 11:00:00,1336.77,1337.42,1334.07,1335.54
05/09/2017 10:00:00,1334.55,1338.54,1334.49,1336.77
05/09/2017 09:00:00,1331.49,1335.90,1330.00,1334.50
05/09/2017 08:00:00,1329.90,1332.68,1329.83,1331.48
05/09/2017 07:00:00,1332.63,1332.94,1326.42,1329.90
05/09/2017 06:00:00,1331.99,1334.25,1331.71,1332.62
05/09/2017 05:00:00,1331.78,1332.26,1331.14,1331.96
05/09/2017 04:00:00,1332.02,1332.38,1329.62,1331.79
05/09/2017 03:00:00,1335.97,1336.17,1330.72,1332.02
05/09/2017 02:00:00,1336.21,1336.74,1334.99,1335.96
05/09/2017 01:00:00,1336.60,1337.10,1336.06,1336.21
05/09/2017 00:00:00,1336.40,1337.80,1336.15,1336.60
04/09/2017 23:00:00,1336.06,1337.06,1335.29,1336.41
04/09/2017 22:00:00,1335.94,1339.17,1335.86,1336.06
04/09/2017 21:00:00,1334.52,1337.74,1333.22,1335.94
04/09/2017 20:00:00,1333.22,1334.67,1332.91,1334.54
04/09/2017 19:00:00,1334.02,1334.15,1332.51,1333.22
04/09/2017 18:00:00,1334.85,1335.35,1333.21,1334.03
04/09/2017 13:00:00,1334.30,1334.55,1334.12,1334.48
04/09/2017 12:00:00,1334.48,1335.09,1333.51,1334.35
04/09/2017 11:00:00,1334.91,1336.07,1334.45,1334.47
04/09/2017 10:00:00,1334.27,1335.19,1332.90,1334.91
04/09/2017 09:00:00,1334.27,1336.20,1334.17,1334.27
04/09/2017 08:00:00,1334.46,1335.00,1333.45,1334.26
04/09/2017 07:00:00,1334.98,1335.90,1334.18,1334.47
04/09/2017 06:00:00,1334.90,1335.34,1333.72,1334.97
04/09/2017 05:00:00,1336.30,1336.91,1333.96,1334.90
04/09/2017 04:00:00,1338.17,1338.70,1332.19,1336.28
04/09/2017 03:00:00,1337.75,1340.16,1336.90,1338.15
04/09/2017 02:00:00,1335.34,1338.30,1335.21,1337.74
04/09/2017 01:00:00,1334.14,1337.36,1334.06,1335.35
04/09/2017 00:00:00,1333.89,1334.24,1333.38,1334.13
03/09/2017 23:00:00,1333.29,1334.24,1332.96,1333.90
03/09/2017 22:00:00,1333.47,1333.71,1332.44,1333.28
03/09/2017 21:00:00,1335.69,1335.85,1332.10,1333.49
03/09/2017 20:00:00,1336.36,1336.81,1335.28,1335.68
03/09/2017 19:00:00,1335.30,1336.79,1335.20,1336.37
03/09/2017 18:00:00,1335.03,1338.88,1334.10,1335.30
01/09/2017 16:00:00,1326.19,1326.90,1324.76,1326.43
01/09/2017 15:00:00,1325.39,1326.50,1324.52,1326.19
01/09/2017 14:00:00,1324.72,1325.51,1323.73,1325.38
01/09/2017 13:00:00,1322.77,1325.89,1322.49,1324.71
01/09/2017 12:00:00,1323.86,1325.00,1322.53,1322.73
01/09/2017 11:00:00,1322.08,1325.03,1320.78,1323.85
01/09/2017 10:00:00,1320.73,1323.16,1316.62,1322.09
01/09/2017 09:00:00,1321.91,1326.71,1317.46,1320.73
01/09/2017 08:00:00,1320.32,1329.64,1318.57,1321.92
01/09/2017 07:00:00,1318.96,1321.39,1318.54,1320.36
01/09/2017 06:00:00,1318.68,1319.43,1318.12,1318.94
01/09/2017 05:00:00,1318.95,1319.12,1318.09,1318.67
01/09/2017 04:00:00,1318.85,1320.30,1318.70,1318.94
01/09/2017 03:00:00,1318.71,1319.45,1317.98,1318.81
01/09/2017 02:00:00,1319.50,1320.40,1318.66,1318.68
01/09/2017 01:00:00,1319.67,1319.94,1319.10,1319.50
01/09/2017 00:00:00,1320.27,1320.49,1319.65,1319.67
31/08/2017 23:00:00,1319.61,1320.50,1319.60,1320.26
31/08/2017 22:00:00,1319.47,1320.21,1319.27,1319.61
31/08/2017 21:00:00,1321.30,1321.32,1318.84,1319.50
31/08/2017 20:00:00,1321.54,1322.17,1320.98,1321.29
31/08/2017 19:00:00,1320.81,1321.97,1320.55,1321.53
31/08/2017 18:00:00,1322.08,1322.35,1320.73,1320.86
31/08/2017 16:00:00,1323.75,1323.80,1321.50,1322.55
31/08/2017 15:00:00,1320.76,1323.90,1320.50,1323.74
31/08/2017 14:00:00,1318.33,1321.13,1318.29,1320.75
31/08/2017 13:00:00,1317.14,1318.88,1316.48,1318.32
31/08/2017 12:00:00,1317.97,1318.87,1316.03,1317.13
31/08/2017 11:00:00,1316.81,1318.98,1315.62,1317.99
31/08/2017 10:00:00,1312.08,1317.82,1311.27,1316.78
31/08/2017 09:00:00,1309.30,1312.79,1308.31,1312.04
31/08/2017 08:00:00,1306.64,1312.53,1305.48,1309.29
31/08/2017 07:00:00,1307.22,1307.64,1306.16,1306.65
31/08/2017 06:00:00,1305.86,1308.07,1305.26,1307.23
31/08/2017 05:00:00,1307.63,1307.71,1305.60,1305.89
31/08/2017 04:00:00,1307.21,1308.42,1306.63,1307.61
31/08/2017 03:00:00,1304.42,1308.40,1303.77,1307.20
31/08/2017 02:00:00,1303.34,1304.92,1302.66,1304.42
31/08/2017 01:00:00,1303.71,1303.92,1302.79,1303.30
31/08/2017 00:00:00,1303.37,1304.25,1303.19,1303.71
30/08/2017 23:00:00,1302.24,1303.72,1302.18,1303.37
30/08/2017 22:00:00,1302.95,1303.22,1301.21,1302.26
30/08/2017 21:00:00,1307.66,1308.21,1298.33,1302.95
30/08/2017 20:00:00,1307.46,1308.00,1306.82,1307.66
30/08/2017 19:00:00,1308.79,1309.19,1307.25,1307.46
30/08/2017 18:00:00,1309.28,1309.53,1308.19,1308.80
30/08/2017 16:00:00,1308.43,1309.96,1307.98,1309.96
30/08/2017 15:00:00,1307.69,1309.37,1307.34,1308.42
30/08/2017 14:00:00,1308.37,1308.83,1306.98,1307.70
30/08/2017 13:00:00,1308.53,1309.66,1307.74,1308.37
30/08/2017 12:00:00,1309.13,1310.62,1308.31,1308.60
30/08/2017 11:00:00,1308.35,1309.61,1307.73,1309.11
30/08/2017 10:00:00,1307.46,1310.19,1307.42,1308.34
30/08/2017 09:00:00,1307.84,1311.41,1306.55,1307.46
30/08/2017 08:00:00,1310.08,1310.58,1305.33,1307.83
30/08/2017 07:00:00,1311.73,1312.03,1309.68,1310.04
30/08/2017 06:00:00,1311.17,1314.02,1310.83,1311.73
30/08/2017 05:00:00,1310.40,1311.77,1309.66,1311.16
30/08/2017 04:00:00,1308.88,1310.74,1308.70,1310.36
30/08/2017 03:00:00,1307.67,1310.28,1306.88,1308.88
30/08/2017 02:00:00,1310.82,1310.88,1306.58,1307.67
30/08/2017 01:00:00,1312.08,1312.55,1310.57,1310.82
30/08/2017 00:00:00,1313.40,1313.66,1311.90,1312.09
29/08/2017 23:00:00,1313.41,1313.63,1312.94,1313.41
29/08/2017 22:00:00,1312.15,1313.67,1311.79,1313.44
29/08/2017 21:00:00,1309.37,1312.86,1309.22,1312.13
29/08/2017 20:00:00,1309.14,1310.01,1308.23,1309.32
29/08/2017 19:00:00,1311.87,1312.05,1307.88,1309.15
29/08/2017 18:00:00,1309.65,1312.06,1309.42,1311.86
29/08/2017 16:00:00,1309.18,1310.64,1308.41,1309.78
29/08/2017 15:00:00,1307.44,1309.20,1305.33,1309.19
29/08/2017 14:00:00,1314.23,1314.32,1306.86,1307.43
29/08/2017 13:00:00,1314.44,1316.34,1313.00,1314.22
29/08/2017 12:00:00,1316.81,1316.88,1313.00,1314.44
29/08/2017 11:00:00,1319.59,1319.79,1315.77,1316.79
29/08/2017 10:00:00,1321.54,1321.70,1317.07,1319.58
29/08/2017 09:00:00,1322.33,1324.46,1320.20,1321.54
29/08/2017 08:00:00,1320.84,1324.47,1320.55,1322.33
29/08/2017 07:00:00,1320.20,1322.01,1319.35,1320.86
29/08/2017 06:00:00,1320.39,1322.34,1320.09,1320.19
29/08/2017 05:00:00,1324.76,1325.74,1319.17,1320.39
29/08/2017 04:00:00,1323.67,1326.28,1323.37,1324.76
29/08/2017 03:00:00,1321.07,1324.21,1319.96,1323.69
29/08/2017 02:00:00,1318.25,1321.20,1316.87,1321.03
29/08/2017 01:00:00,1316.71,1318.34,1316.34,1318.25
29/08/2017 00:00:00,1316.80,1317.14,1316.18,1316.71
28/08/2017 23:00:00,1317.28,1317.73,1316.50,1316.79
28/08/2017 22:00:00,1318.25,1318.65,1316.92,1317.28
28/08/2017 21:00:00,1316.26,1318.58,1314.27,1318.25
28/08/2017 20:00:00,1317.81,1318.82,1315.69,1316.26
28/08/2017 19:00:00,1319.03,1319.96,1316.01,1317.79
28/08/2017 18:00:00,1315.40,1326.16,1313.57,1319.06
28/08/2017 16:00:00,1311.70,1311.80,1309.93,1310.77
28/08/2017 15:00:00,1310.73,1312.37,1309.63,1311.70
28/08/2017 14:00:00,1309.36,1311.76,1309.31,1310.71
28/08/2017 13:00:00,1307.69,1310.35,1307.27,1309.35
28/08/2017 12:00:00,1306.50,1307.69,1306.07,1307.69
28/08/2017 11:00:00,1304.28,1308.14,1303.91,1306.50
28/08/2017 10:00:00,1298.88,1305.27,1297.82,1304.07
28/08/2017 09:00:00,1299.17,1299.61,1297.29,1298.90
28/08/2017 08:00:00,1298.43,1299.83,1297.12,1299.16
28/08/2017 07:00:00,1297.98,1299.61,1297.66,1298.43
28/08/2017 06:00:00,1297.30,1298.11,1296.69,1297.98
28/08/2017 05:00:00,1297.12,1297.50,1296.50,1297.29
28/08/2017 04:00:00,1296.47,1297.67,1296.21,1297.12
28/08/2017 03:00:00,1298.31,1298.60,1296.48,1296.48
28/08/2017 02:00:00,1295.42,1300.69,1294.82,1298.29
28/08/2017 01:00:00,1294.49,1295.74,1294.26,1295.42
28/08/2017 00:00:00,1294.39,1294.91,1294.18,1294.50
27/08/2017 23:00:00,1294.54,1294.82,1294.27,1294.38
27/08/2017 22:00:00,1294.85,1295.22,1294.41,1294.57
27/08/2017 21:00:00,1293.91,1294.88,1293.62,1294.84
27/08/2017 20:00:00,1292.85,1294.40,1292.13,1293.91
27/08/2017 19:00:00,1292.96,1294.96,1292.77,1292.84
27/08/2017 18:00:00,1293.30,1294.13,1292.35,1292.94
25/08/2017 16:00:00,1291.42,1291.52,1290.74,1291.51
25/08/2017 15:00:00,1291.71,1293.57,1290.23,1291.44
25/08/2017 14:00:00,1292.55,1292.69,1290.65,1291.66
25/08/2017 13:00:00,1292.96,1293.45,1291.76,1292.56
25/08/2017 12:00:00,1290.74,1293.04,1290.71,1292.91
25/08/2017 11:00:00,1290.66,1294.34,1288.30,1290.75
25/08/2017 10:00:00,1280.92,1291.64,1279.65,1290.69
25/08/2017 09:00:00,1286.90,1295.72,1275.34,1280.92
25/08/2017 08:00:00,1287.78,1288.06,1285.75,1286.90
25/08/2017 07:00:00,1288.00,1288.18,1287.35,1287.76
25/08/2017 06:00:00,1288.09,1288.34,1287.35,1287.99
25/08/2017 05:00:00,1287.78,1288.40,1287.41,1288.09
25/08/2017 04:00:00,1287.13,1288.71,1286.61,1287.77
25/08/2017 03:00:00,1286.81,1287.91,1286.16,1287.12
25/08/2017 02:00:00,1287.48,1287.51,1286.14,1286.80
25/08/2017 01:00:00,1287.23,1287.64,1286.77,1287.48
25/08/2017 00:00:00,1287.07,1287.26,1286.65,1287.23
24/08/2017 23:00:00,1286.56,1287.23,1286.51,1287.07
24/08/2017 22:00:00,1286.10,1286.79,1285.77,1286.58
24/08/2017 21:00:00,1285.87,1286.77,1285.60,1286.09
24/08/2017 20:00:00,1286.87,1287.32,1285.49,1285.88
24/08/2017 19:00:00,1286.09,1286.96,1285.35,1286.88
24/08/2017 18:00:00,1286.70,1287.09,1285.87,1286.09
24/08/2017 16:00:00,1286.45,1287.27,1286.04,1287.27
24/08/2017 15:00:00,1286.01,1286.59,1285.53,1286.46
24/08/2017 14:00:00,1286.64,1287.65,1285.67,1286.01
24/08/2017 13:00:00,1287.64,1288.74,1286.14,1286.63
24/08/2017 12:00:00,1287.75,1288.24,1287.04,1287.61
24/08/2017 11:00:00,1287.11,1289.32,1286.02,1287.74
24/08/2017 10:00:00,1289.42,1290.18,1285.06,1287.11
24/08/2017 09:00:00,1287.33,1290.41,1286.91,1289.39
24/08/2017 08:00:00,1287.77,1289.20,1286.56,1287.33
24/08/2017 07:00:00,1286.76,1288.21,1285.45,1287.77
24/08/2017 06:00:00,1286.49,1287.59,1286.26,1286.75
24/08/2017 05:00:00,1286.18,1286.82,1285.68,1286.50
24/08/2017 04:00:00,1287.69,1287.91,1284.70,1286.18
24/08/2017 03:00:00,1287.79,1287.96,1285.87,1287.69
24/08/2017 02:00:00,1290.18,1290.39,1287.35,1287.79
24/08/2017 01:00:00,1288.82,1290.41,1288.49,1290.13
24/08/2017 00:00:00,1288.46,1288.99,1288.05,1288.82
23/08/2017 23:00:00,1288.51,1288.70,1287.75,1288.45
23/08/2017 22:00:00,1288.61,1288.85,1287.43,1288.50
23/08/2017 21:00:00,1288.47,1289.29,1287.98,1288.61
23/08/2017 20:00:00,1290.80,1291.07,1288.37,1288.47
23/08/2017 19:00:00,1290.97,1291.47,1290.13,1290.81
23/08/2017 18:00:00,1291.78,1291.78,1290.50,1290.97
23/08/2017 16:00:00,1290.47,1291.81,1290.22,1291.81
23/08/2017 15:00:00,1290.19,1290.80,1289.86,1290.48
23/08/2017 14:00:00,1289.65,1290.30,1288.99,1290.17
23/08/2017 13:00:00,1287.85,1290.24,1287.78,1289.66
23/08/2017 12:00:00,1288.22,1288.72,1287.46,1287.86
23/08/2017 11:00:00,1289.47,1289.84,1286.98,1288.21
23/08/2017 10:00:00,1287.59,1289.62,1287.59,1289.46
23/08/2017 09:00:00,1289.48,1290.30,1287.24,1287.59
23/08/2017 08:00:00,1290.14,1291.72,1289.08,1289.48
23/08/2017 07:00:00,1287.66,1290.76,1287.55,1290.14
23/08/2017 06:00:00,1287.36,1288.13,1286.66,1287.66
23/08/2017 05:00:00,1286.45,1287.36,1285.99,1287.36
23/08/2017 04:00:00,1286.24,1287.07,1285.98,1286.44
23/08/2017 03:00:00,1286.49,1287.57,1285.15,1286.24
23/08/2017 02:00:00,1285.77,1287.44,1285.54,1286.48
23/08/2017 01:00:00,1285.83,1286.49,1285.26,1285.78
23/08/2017 00:00:00,1286.06,1286.30,1285.17,1285.82
22/08/2017 23:00:00,1285.80,1287.05,1284.80,1286.05
22/08/2017 22:00:00,1284.00,1285.85,1283.88,1285.82
22/08/2017 21:00:00,1284.67,1284.72,1283.06,1284.00
22/08/2017 20:00:00,1283.52,1285.18,1283.18,1284.68
22/08/2017 19:00:00,1284.19,1284.69,1283.05,1283.53
22/08/2017 18:00:00,1285.43,1285.53,1284.12,1284.19
22/08/2017 16:00:00,1285.83,1286.13,1284.96,1286.13
22/08/2017 15:00:00,1285.60,1286.65,1284.99,1285.84
22/08/2017 14:00:00,1286.03,1286.15,1284.41,1285.61
22/08/2017 13:00:00,1286.53,1286.74,1285.26,1286.01
22/08/2017 12:00:00,1287.31,1288.02,1286.12,1286.53
22/08/2017 11:00:00,1285.93,1288.42,1285.92,1287.32
22/08/2017 10:00:00,1284.10,1287.77,1282.29,1285.92
22/08/2017 09:00:00,1286.85,1291.45,1283.85,1284.10
22/08/2017 08:00:00,1286.54,1287.24,1284.57,1286.85
22/08/2017 07:00:00,1286.48,1286.74,1284.60,1286.55
22/08/2017 06:00:00,1285.65,1287.15,1284.97,1286.49
22/08/2017 05:00:00,1285.32,1286.26,1284.64,1285.61
22/08/2017 04:00:00,1284.94,1285.63,1284.06,1285.31
22/08/2017 03:00:00,1285.41,1286.06,1283.27,1284.94
22/08/2017 02:00:00,1288.16,1288.86,1285.28,1285.40
22/08/2017 01:00:00,1288.96,1288.99,1288.09,1288.17
22/08/2017 00:00:00,1289.29,1289.45,1288.94,1288.95
21/08/2017 23:00:00,1288.43,1289.35,1288.19,1289.31
21/08/2017 22:00:00,1289.29,1289.49,1288.42,1288.43
21/08/2017 21:00:00,1290.30,1290.56,1287.66,1289.29
21/08/2017 20:00:00,1291.94,1291.94,1290.03,1290.32
21/08/2017 19:00:00,1290.76,1292.86,1290.16,1291.93
21/08/2017 18:00:00,1291.88,1292.22,1290.71,1290.77
21/08/2017 16:00:00,1291.89,1292.60,1291.09,1292.60
21/08/2017 15:00:00,1291.87,1292.37,1290.86,1291.88
21/08/2017 14:00:00,1293.09,1293.48,1291.74,1291.88
21/08/2017 13:00:00,1291.76,1293.17,1290.98,1293.10
21/08/2017 12:00:00,1290.04,1291.88,1289.06,1291.75
21/08/2017 11:00:00,1291.79,1293.28,1289.36,1290.03
21/08/2017 10:00:00,1292.10,1293.42,1290.43,1291.81
21/08/2017 09:00:00,1288.45,1294.48,1288.25,1292.09
21/08/2017 08:00:00,1287.96,1289.44,1287.52,1288.45
21/08/2017 07:00:00,1287.67,1289.48,1287.39,1287.96
21/08/2017 06:00:00,1288.42,1288.50,1286.94,1287.67
21/08/2017 05:00:00,1288.18,1288.50,1287.42,1288.40
21/08/2017 04:00:00,1288.35,1289.43,1287.84,1288.17
21/08/2017 03:00:00,1286.98,1288.76,1286.96,1288.34
21/08/2017 02:00:00,1285.08,1287.59,1284.97,1286.98
21/08/2017 01:00:00,1286.02,1286.90,1284.71,1285.07
21/08/2017 00:00:00,1286.18,1286.40,1285.88,1286.03
20/08/2017 23:00:00,1286.23,1286.79,1286.02,1286.14
20/08/2017 22:00:00,1285.77,1286.32,1285.19,1286.24
20/08/2017 21:00:00,1283.41,1286.01,1281.98,1285.80
20/08/2017 20:00:00,1283.83,1285.79,1282.72,1283.41
20/08/2017 19:00:00,1283.33,1283.82,1280.85,1283.82
20/08/2017 18:00:00,1284.50,1285.49,1282.44,1283.29
18/08/2017 16:00:00,1286.61,1287.02,1284.72,1286.28
18/08/2017 15:00:00,1288.15,1288.79,1286.39,1286.60
18/08/2017 14:00:00,1289.55,1289.62,1286.78,1288.14
18/08/2017 13:00:00,1286.65,1289.84,1284.85,1289.54
18/08/2017 12:00:00,1289.22,1290.95,1283.84,1286.61
18/08/2017 11:00:00,1294.81,1296.64,1288.66,1289.22
18/08/2017 10:00:00,1297.87,1297.87,1292.32,1294.81
18/08/2017 09:00:00,1296.72,1301.09,1295.07,1297.87
18/08/2017 08:00:00,1295.49,1296.91,1294.72,1296.72
18/08/2017 07:00:00,1295.43,1296.12,1294.57,1295.49
18/08/2017 06:00:00,1295.40,1295.94,1294.62,1295.43
18/08/2017 05:00:00,1295.56,1298.21,1295.10,1295.39
18/08/2017 04:00:00,1293.26,1295.74,1293.05,1295.55
18/08/2017 03:00:00,1289.15,1295.61,1289.10,1293.26
18/08/2017 02:00:00,1287.66,1289.18,1287.05,1289.16
18/08/2017 01:00:00,1288.28,1288.29,1287.11,1287.63
18/08/2017 00:00:00,1287.41,1288.38,1287.35,1288.28
17/08/2017 23:00:00,1287.48,1287.91,1286.76,1287.40
17/08/2017 22:00:00,1288.07,1288.81,1287.25,1287.47
17/08/2017 21:00:00,1288.11,1288.74,1286.24,1288.07
17/08/2017 20:00:00,1288.77,1289.20,1287.41,1288.12
17/08/2017 19:00:00,1289.00,1289.61,1287.54,1288.78
17/08/2017 18:00:00,1288.61,1289.60,1288.34,1288.99
17/08/2017 16:00:00,1288.89,1289.09,1287.75,1289.03
17/08/2017 15:00:00,1286.63,1289.56,1286.63,1288.89
17/08/2017 14:00:00,1285.27,1287.35,1285.16,1286.66
17/08/2017 13:00:00,1287.20,1288.33,1284.92,1285.27
17/08/2017 12:00:00,1285.52,1287.84,1284.71,1287.19
17/08/2017 11:00:00,1284.30,1286.37,1282.24,1285.53
17/08/2017 10:00:00,1286.64,1289.92,1281.64,1284.31
17/08/2017 09:00:00,1284.71,1286.98,1284.36,1286.61
17/08/2017 08:00:00,1286.08,1286.89,1283.89,1284.71
17/08/2017 07:00:00,1285.64,1287.46,1283.35,1286.09
17/08/2017 06:00:00,1285.59,1286.09,1283.93,1285.66
17/08/2017 05:00:00,1287.32,1287.69,1285.31,1285.59
17/08/2017 04:00:00,1288.70,1289.19,1286.85,1287.37
17/08/2017 03:00:00,1288.19,1290.42,1287.25,1288.72
17/08/2017 02:00:00,1287.82,1288.50,1286.61,1288.18
17/08/2017 01:00:00,1287.65,1288.57,1287.31,1287.81
17/08/2017 00:00:00,1287.54,1287.91,1287.29,1287.63
16/08/2017 23:00:00,1287.68,1287.87,1287.04,1287.54
16/08/2017 22:00:00,1289.47,1289.67,1287.32,1287.68
16/08/2017 21:00:00,1285.53,1289.66,1285.51,1289.44
16/08/2017 20:00:00,1283.21,1286.03,1282.98,1285.54
16/08/2017 19:00:00,1284.05,1284.10,1282.68,1283.21
16/08/2017 18:00:00,1284.55,1284.62,1283.77,1284.06
16/08/2017 16:00:00,1281.99,1284.27,1281.94,1284.27
16/08/2017 15:00:00,1282.73,1282.99,1281.60,1281.97
16/08/2017 14:00:00,1276.94,1284.11,1275.98,1282.73
16/08/2017 13:00:00,1274.97,1278.28,1274.91,1276.91
16/08/2017 12:00:00,1273.94,1275.34,1271.91,1274.99
16/08/2017 11:00:00,1272.53,1274.61,1272.33,1273.94
16/08/2017 10:00:00,1273.01,1273.52,1271.78,1272.52
16/08/2017 09:00:00,1269.74,1273.94,1268.03,1273.02
16/08/2017 08:00:00,1271.11,1273.42,1269.70,1269.74
16/08/2017 07:00:00,1270.78,1271.48,1270.27,1271.09
16/08/2017 06:00:00,1270.34,1271.37,1269.58,1270.80
16/08/2017 05:00:00,1270.75,1271.16,1269.88,1270.34
16/08/2017 04:00:00,1270.54,1271.57,1270.39,1270.71
16/08/2017 03:00:00,1270.24,1271.05,1269.56,1270.54
16/08/2017 02:00:00,1273.22,1273.44,1270.20,1270.24
16/08/2017 01:00:00,1273.57,1273.75,1272.79,1273.22
16/08/2017 00:00:00,1273.27,1273.80,1273.05,1273.58
15/08/2017 23:00:00,1273.33,1273.69,1273.06,1273.26
15/08/2017 22:00:00,1273.54,1274.29,1273.27,1273.32
15/08/2017 21:00:00,1272.19,1273.89,1271.47,1273.55
15/08/2017 20:00:00,1273.16,1273.25,1271.70,1272.18
15/08/2017 19:00:00,1272.05,1273.56,1272.04,1273.18
15/08/2017 18:00:00,1271.79,1272.38,1271.64,1272.05
15/08/2017 16:00:00,1272.75,1273.35,1271.42,1272.09
15/08/2017 15:00:00,1271.85,1273.08,1271.75,1272.71
15/08/2017 14:00:00,1273.44,1273.91,1271.75,1271.86
15/08/2017 13:00:00,1274.07,1275.41,1272.99,1273.43
15/08/2017 12:00:00,1273.58,1274.39,1272.91,1274.08
15/08/2017 11:00:00,1271.39,1274.42,1270.95,1273.59
15/08/2017 10:00:00,1269.87,1272.08,1269.52,1271.40
15/08/2017 09:00:00,1268.47,1271.22,1267.55,1269.86
15/08/2017 08:00:00,1273.36,1273.89,1268.03,1268.49
15/08/2017 07:00:00,1274.91,1275.07,1273.02,1273.36
15/08/2017 06:00:00,1274.26,1274.96,1273.43,1274.91
15/08/2017 05:00:00,1274.99,1275.66,1274.02,1274.27
15/08/2017 04:00:00,1274.92,1275.67,1274.57,1275.02
15/08/2017 03:00:00,1275.85,1276.44,1273.47,1274.93
15/08/2017 02:00:00,1273.94,1276.19,1273.75,1275.86
15/08/2017 01:00:00,1275.19,1275.71,1272.99,1273.95
15/08/2017 00:00:00,1275.89,1276.18,1275.15,1275.20
14/08/2017 23:00:00,1275.93,1276.48,1275.82,1275.89
14/08/2017 22:00:00,1275.96,1276.29,1274.75,1275.94
14/08/2017 21:00:00,1278.63,1278.73,1272.60,1275.98
14/08/2017 20:00:00,1279.49,1279.84,1277.96,1278.62
14/08/2017 19:00:00,1281.14,1281.55,1279.02,1279.48
14/08/2017 18:00:00,1282.15,1282.35,1280.84,1281.14
14/08/2017 16:00:00,1282.31,1282.74,1281.49,1282.50
14/08/2017 15:00:00,1282.52,1283.16,1281.24,1282.30
14/08/2017 14:00:00,1280.86,1283.02,1280.64,1282.53
14/08/2017 13:00:00,1285.30,1285.82,1280.58,1280.87
14/08/2017 12:00:00,1284.89,1285.88,1283.68,1285.31
14/08/2017 11:00:00,1284.38,1285.09,1283.68,1284.89
14/08/2017 10:00:00,1282.62,1284.88,1281.91,1284.38
14/08/2017 09:00:00,1281.86,1283.68,1280.19,1282.60
14/08/2017 08:00:00,1281.30,1284.46,1281.20,1281.86
14/08/2017 07:00:00,1280.98,1281.63,1278.89,1281.28
14/08/2017 06:00:00,1281.19,1281.89,1280.53,1280.97
14/08/2017 05:00:00,1281.72,1282.59,1281.07,1281.20
14/08/2017 04:00:00,1283.40,1283.60,1280.32,1281.67
14/08/2017 03:00:00,1287.17,1287.76,1282.13,1283.41
14/08/2017 02:00:00,1286.44,1287.30,1285.27,1287.18
14/08/2017 01:00:00,1286.85,1287.67,1285.56,1286.32
14/08/2017 00:00:00,1288.31,1288.47,1286.20,1286.86
13/08/2017 23:00:00,1288.01,1289.83,1288.01,1288.30
13/08/2017 22:00:00,1287.81,1288.29,1287.51,1288.01
13/08/2017 21:00:00,1287.12,1288.01,1285.69,1287.81
13/08/2017 20:00:00,1288.99,1289.49,1286.88,1287.11
13/08/2017 19:00:00,1288.86,1289.64,1287.95,1288.99
13/08/2017 18:00:00,1290.68,1290.93,1288.08,1288.85
11/08/2017 16:00:00,1291.51,1291.74,1289.43,1290.59
11/08/2017 15:00:00,1290.14,1292.04,1289.67,1291.51
11/08/2017 14:00:00,1288.43,1290.37,1288.17,1290.13
11/08/2017 13:00:00,1287.30,1288.94,1287.05,1288.43
11/08/2017 12:00:00,1288.05,1288.62,1286.97,1287.28
11/08/2017 11:00:00,1286.07,1288.56,1285.94,1288.06
11/08/2017 10:00:00,1286.92,1288.04,1285.43,1286.06
11/08/2017 09:00:00,1286.39,1288.28,1281.51,1286.93
11/08/2017 08:00:00,1287.91,1292.77,1283.57,1286.37
11/08/2017 07:00:00,1287.80,1288.51,1286.73,1287.93
11/08/2017 06:00:00,1287.88,1288.52,1287.07,1287.81
11/08/2017 05:00:00,1288.38,1289.23,1287.63,1287.89
11/08/2017 04:00:00,1286.97,1289.20,1286.77,1288.38
11/08/2017 03:00:00,1285.59,1287.64,1285.39,1286.96
11/08/2017 02:00:00,1285.79,1285.86,1284.23,1285.56
11/08/2017 01:00:00,1286.23,1286.60,1285.28,1285.77
11/08/2017 00:00:00,1286.32,1286.49,1285.55,1286.25
10/08/2017 23:00:00,1286.39,1287.15,1286.11,1286.31
10/08/2017 22:00:00,1285.68,1286.74,1285.07,1286.37
10/08/2017 21:00:00,1288.28,1289.21,1284.24,1285.68
10/08/2017 20:00:00,1286.92,1288.82,1286.52,1288.28
10/08/2017 19:00:00,1286.95,1287.51,1286.48,1286.93
10/08/2017 18:00:00,1287.91,1287.95,1285.98,1286.97
10/08/2017 16:00:00,1285.92,1287.44,1285.09,1287.44
10/08/2017 15:00:00,1285.30,1286.65,1284.72,1285.93
10/08/2017 14:00:00,1285.17,1285.63,1284.05,1285.30
10/08/2017 13:00:00,1284.54,1285.83,1284.15,1285.13
10/08/2017 12:00:00,1284.86,1285.82,1283.88,1284.59
10/08/2017 11:00:00,1286.98,1287.27,1283.97,1284.87
10/08/2017 10:00:00,1286.02,1288.12,1285.58,1286.98
10/08/2017 09:00:00,1284.90,1286.34,1283.84,1286.00
10/08/2017 08:00:00,1281.15,1285.04,1280.69,1284.87
10/08/2017 07:00:00,1280.94,1282.20,1280.42,1281.15
10/08/2017 06:00:00,1279.39,1281.55,1278.87,1281.01
10/08/2017 05:00:00,1278.56,1279.86,1278.12,1279.36
10/08/2017 04:00:00,1278.79,1279.60,1278.07,1278.56
10/08/2017 03:00:00,1278.83,1280.81,1278.25,1278.78
10/08/2017 02:00:00,1279.10,1280.06,1278.52,1278.83
10/08/2017 01:00:00,1277.15,1279.90,1276.87,1279.11
10/08/2017 00:00:00,1276.75,1277.66,1276.66,1277.15
09/08/2017 23:00:00,1277.07,1277.12,1276.24,1276.75
09/08/2017 22:00:00,1276.43,1277.40,1276.04,1277.07
09/08/2017 21:00:00,1275.94,1277.24,1274.95,1276.42
09/08/2017 20:00:00,1276.11,1276.25,1274.93,1275.94
09/08/2017 19:00:00,1277.05,1277.26,1275.43,1276.11
09/08/2017 18:00:00,1277.55,1278.49,1276.32,1277.05
09/08/2017 16:00:00,1276.25,1278.47,1275.97,1278.47
09/08/2017 15:00:00,1276.96,1277.43,1275.58,1276.26
09/08/2017 14:00:00,1274.70,1279.06,1274.39,1276.96
09/08/2017 13:00:00,1273.14,1275.10,1271.51,1274.72
09/08/2017 12:00:00,1273.02,1273.48,1271.38,1273.14
09/08/2017 11:00:00,1272.10,1275.12,1271.64,1273.02
09/08/2017 10:00:00,1272.66,1273.57,1270.65,1272.11
09/08/2017 09:00:00,1275.12,1275.43,1270.70,1272.65
09/08/2017 08:00:00,1269.44,1276.59,1269.44,1275.13
09/08/2017 07:00:00,1267.24,1270.29,1266.92,1269.44
09/08/2017 06:00:00,1268.04,1268.24,1266.75,1267.24
09/08/2017 05:00:00,1268.55,1268.97,1267.67,1268.04
09/08/2017 04:00:00,1268.27,1269.43,1267.75,1268.55
09/08/2017 03:00:00,1266.66,1269.30,1266.65,1268.28
09/08/2017 02:00:00,1265.42,1266.92,1264.91,1266.65
09/08/2017 01:00:00,1264.92,1265.70,1264.64,1265.41
09/08/2017 00:00:00,1265.42,1265.55,1264.75,1264.92
08/08/2017 23:00:00,1265.26,1265.71,1264.59,1265.43
08/08/2017 22:00:00,1265.31,1265.92,1264.68,1265.26
08/08/2017 21:00:00,1266.28,1266.83,1263.83,1265.31
08/08/2017 20:00:00,1262.18,1267.46,1261.56,1266.26
08/08/2017 19:00:00,1262.29,1262.99,1261.97,1262.19
08/08/2017 18:00:00,1261.14,1262.84,1260.94,1262.28
08/08/2017 16:00:00,1261.31,1261.85,1260.00,1261.85
08/08/2017 15:00:00,1256.28,1263.21,1254.20,1261.33
08/08/2017 14:00:00,1256.69,1256.79,1255.76,1256.28
08/08/2017 13:00:00,1256.47,1258.82,1256.32,1256.69
08/08/2017 12:00:00,1253.61,1256.90,1253.45,1256.42
08/08/2017 11:00:00,1253.75,1254.46,1251.81,1253.60
08/08/2017 10:00:00,1262.81,1262.82,1252.80,1253.77
08/08/2017 09:00:00,1262.53,1263.74,1261.76,1262.79
08/08/2017 08:00:00,1264.10,1264.47,1262.16,1262.53
08/08/2017 07:00:00,1264.29,1265.46,1263.70,1264.10
08/08/2017 06:00:00,1261.06,1265.50,1261.06,1264.27
08/08/2017 05:00:00,1260.95,1261.55,1260.87,1261.06
08/08/2017 04:00:00,1260.48,1261.59,1260.48,1260.95
08/08/2017 03:00:00,1260.13,1260.96,1259.46,1260.47
08/08/2017 02:00:00,1260.37,1260.94,1259.86,1260.13
08/08/2017 01:00:00,1260.40,1260.72,1259.67,1260.37
08/08/2017 00:00:00,1260.14,1260.92,1260.04,1260.39
07/08/2017 23:00:00,1260.65,1260.77,1260.09,1260.15
07/08/2017 22:00:00,1260.36,1261.20,1259.89,1260.67
07/08/2017 21:00:00,1258.55,1260.95,1258.49,1260.36
07/08/2017 20:00:00,1257.95,1259.02,1257.68,1258.53
07/08/2017 19:00:00,1257.70,1259.28,1257.25,1257.94
07/08/2017 18:00:00,1257.65,1258.39,1257.35,1257.70
07/08/2017 16:00:00,1257.50,1258.47,1257.42,1258.47
07/08/2017 15:00:00,1258.80,1258.95,1257.42,1257.51
07/08/2017 14:00:00,1258.86,1259.00,1258.09,1258.80
07/08/2017 13:00:00,1259.27,1260.17,1258.78,1258.86
07/08/2017 12:00:00,1259.43,1259.68,1258.60,1259.26
07/08/2017 11:00:00,1258.09,1260.19,1258.09,1259.42
07/08/2017 10:00:00,1258.27,1259.26,1257.46,1258.09
07/08/2017 09:00:00,1256.84,1258.94,1256.34,1258.25
07/08/2017 08:00:00,1257.00,1257.85,1256.04,1256.85
07/08/2017 07:00:00,1256.38,1258.77,1256.34,1257.00
07/08/2017 06:00:00,1257.46,1257.59,1256.18,1256.39
07/08/2017 05:00:00,1258.32,1258.36,1256.45,1257.49
07/08/2017 04:00:00,1257.74,1258.62,1257.42,1258.32
07/08/2017 03:00:00,1257.77,1258.90,1257.44,1257.74
07/08/2017 02:00:00,1257.97,1258.81,1257.48,1257.76
07/08/2017 01:00:00,1258.34,1258.55,1257.57,1257.94
07/08/2017 00:00:00,1258.77,1258.79,1258.28,1258.33
06/08/2017 23:00:00,1258.27,1259.23,1257.96,1258.78
06/08/2017 22:00:00,1258.82,1259.32,1258.15,1258.27
06/08/2017 21:00:00,1258.02,1259.18,1257.71,1258.81
06/08/2017 20:00:00,1257.64,1259.11,1257.49,1258.04
06/08/2017 19:00:00,1258.00,1258.31,1256.89,1257.64
06/08/2017 18:00:00,1259.08,1260.13,1257.34,1258.02
04/08/2017 16:00:00,1258.75,1259.56,1258.63,1259.45
04/08/2017 15:00:00,1258.71,1259.47,1258.34,1258.75
04/08/2017 14:00:00,1258.32,1259.39,1257.62,1258.70
04/08/2017 13:00:00,1257.65,1259.41,1257.28,1258.31
04/08/2017 12:00:00,1257.06,1258.64,1256.63,1257.61
04/08/2017 11:00:00,1257.73,1258.07,1255.97,1257.10
04/08/2017 10:00:00,1257.13,1258.54,1254.46,1257.72
04/08/2017 09:00:00,1262.15,1263.46,1256.00,1257.14
04/08/2017 08:00:00,1268.20,1269.79,1260.99,1262.15
04/08/2017 07:00:00,1269.19,1269.91,1267.57,1268.21
04/08/2017 06:00:00,1269.75,1270.16,1269.05,1269.19
04/08/2017 05:00:00,1269.36,1270.04,1268.89,1269.75
04/08/2017 04:00:00,1269.66,1269.83,1269.18,1269.36
04/08/2017 03:00:00,1269.51,1270.54,1269.03,1269.63
04/08/2017 02:00:00,1269.81,1269.98,1268.96,1269.51
04/08/2017 01:00:00,1268.37,1270.01,1268.03,1269.82
04/08/2017 00:00:00,1268.19,1268.77,1268.09,1268.38
03/08/2017 23:00:00,1267.85,1268.39,1267.64,1268.18
03/08/2017 22:00:00,1268.56,1269.15,1267.57,1267.85
03/08/2017 21:00:00,1269.28,1269.36,1267.94,1268.56
03/08/2017 20:00:00,1269.48,1270.44,1269.02,1269.28
03/08/2017 19:00:00,1268.91,1270.46,1268.20,1269.46
03/08/2017 18:00:00,1269.69,1270.00,1268.66,1268.91
03/08/2017 16:00:00,1268.83,1269.49,1268.14,1269.49
03/08/2017 15:00:00,1269.07,1271.12,1267.99,1268.83
03/08/2017 14:00:00,1268.72,1269.19,1268.02,1269.08
03/08/2017 13:00:00,1268.22,1269.23,1267.93,1268.73
03/08/2017 12:00:00,1268.82,1269.67,1267.56,1268.23
03/08/2017 11:00:00,1269.33,1270.00,1268.49,1268.81
03/08/2017 10:00:00,1267.46,1269.99,1267.46,1269.33
03/08/2017 09:00:00,1266.78,1267.71,1265.59,1267.45
03/08/2017 08:00:00,1267.96,1268.76,1266.26,1266.76
03/08/2017 07:00:00,1262.39,1268.42,1262.27,1267.96
03/08/2017 06:00:00,1263.65,1263.95,1262.15,1262.40
03/08/2017 05:00:00,1262.33,1263.88,1262.02,1263.66
03/08/2017 04:00:00,1261.50,1262.91,1260.77,1262.31
03/08/2017 03:00:00,1262.25,1262.94,1260.11,1261.49
03/08/2017 02:00:00,1262.91,1263.54,1261.96,1262.26
03/08/2017 01:00:00,1262.73,1263.32,1262.34,1262.91
03/08/2017 00:00:00,1262.25,1263.04,1261.95,1262.72
02/08/2017 23:00:00,1263.52,1263.89,1261.86,1262.26
02/08/2017 22:00:00,1264.11,1264.53,1263.22,1263.51
02/08/2017 21:00:00,1262.28,1264.43,1262.27,1264.10
02/08/2017 20:00:00,1263.32,1264.21,1262.09,1262.29
02/08/2017 19:00:00,1266.49,1266.49,1257.29,1263.33
02/08/2017 18:00:00,1267.88,1267.88,1266.31,1266.49
02/08/2017 16:00:00,1266.93,1267.74,1266.23,1267.74
02/08/2017 15:00:00,1268.40,1268.63,1266.20,1266.92
02/08/2017 14:00:00,1270.52,1270.95,1267.67,1268.44
02/08/2017 13:00:00,1272.34,1273.10,1270.02,1270.52
02/08/2017 12:00:00,1271.55,1272.62,1271.55,1272.33
02/08/2017 11:00:00,1270.90,1272.18,1270.03,1271.56
02/08/2017 10:00:00,1270.24,1271.14,1268.44,1270.88
02/08/2017 09:00:00,1264.91,1270.86,1264.78,1270.24
02/08/2017 08:00:00,1267.23,1269.11,1263.13,1264.91
02/08/2017 07:00:00,1267.55,1267.83,1266.84,1267.22
02/08/2017 06:00:00,1266.15,1267.71,1266.09,1267.51
02/08/2017 05:00:00,1266.94,1267.60,1266.15,1266.15
02/08/2017 04:00:00,1267.07,1267.63,1265.88,1266.92
02/08/2017 03:00:00,1267.51,1268.02,1266.50,1267.05
02/08/2017 02:00:00,1265.91,1267.71,1264.81,1267.48
02/08/2017 01:00:00,1265.50,1266.95,1265.24,1265.91
02/08/2017 00:00:00,1266.21,1266.22,1264.42,1265.50
01/08/2017 23:00:00,1266.98,1266.98,1265.81,1266.21
01/08/2017 22:00:00,1266.95,1267.06,1265.26,1266.97
01/08/2017 21:00:00,1268.13,1268.87,1266.37,1266.95
01/08/2017 20:00:00,1267.89,1269.00,1267.33,1268.14
01/08/2017 19:00:00,1268.97,1271.46,1266.83,1267.89
01/08/2017 18:00:00,1269.40,1270.00,1268.75,1268.98
01/08/2017 16:00:00,1269.27,1270.04,1268.88,1270.04
01/08/2017 15:00:00,1272.49,1272.49,1268.92,1269.26
01/08/2017 14:00:00,1273.03,1273.35,1271.89,1272.49
01/08/2017 13:00:00,1272.99,1274.19,1272.49,1273.04
01/08/2017 12:00:00,1271.96,1273.19,1271.78,1272.99
01/08/2017 11:00:00,1273.14,1273.52,1271.52,1271.96
01/08/2017 10:00:00,1271.04,1274.37,1270.36,1273.14
01/08/2017 09:00:00,1267.71,1272.84,1266.39,1271.05
01/08/2017 08:00:00,1266.33,1268.12,1262.75,1267.72
01/08/2017 07:00:00,1267.15,1267.51,1266.13,1266.33
01/08/2017 06:00:00,1267.69,1268.09,1264.97,1267.15
01/08/2017 05:00:00,1268.96,1269.04,1266.92,1267.68
01/08/2017 04:00:00,1269.73,1270.67,1268.61,1268.96
01/08/2017 03:00:00,1268.44,1270.39,1268.29,1269.71
01/08/2017 02:00:00,1269.94,1270.16,1268.42,1268.42
01/08/2017 01:00:00,1270.37,1270.93,1269.93,1269.94
01/08/2017 00:00:00,1269.84,1271.02,1269.33,1270.37
31/07/2017 23:00:00,1270.22,1270.24,1269.71,1269.84
31/07/2017 22:00:00,1269.35,1270.95,1268.97,1270.24
31/07/2017 21:00:00,1268.98,1269.51,1267.72,1269.34
31/07/2017 20:00:00,1267.81,1269.45,1267.32,1269.00
31/07/2017 19:00:00,1269.69,1269.92,1267.70,1267.82
31/07/2017 18:00:00,1269.98,1270.28,1269.25,1269.72
31/07/2017 16:00:00,1269.99,1270.60,1269.42,1270.60
31/07/2017 15:00:00,1270.23,1270.61,1269.34,1269.96
31/07/2017 14:00:00,1267.64,1270.32,1267.59,1270.23
31/07/2017 13:00:00,1268.13,1268.32,1267.29,1267.63
31/07/2017 12:00:00,1268.48,1269.31,1267.82,1268.13
31/07/2017 11:00:00,1269.14,1270.08,1267.69,1268.49
31/07/2017 10:00:00,1268.20,1269.96,1267.72,1269.13
31/07/2017 09:00:00,1267.94,1268.60,1266.57,1268.20
31/07/2017 08:00:00,1268.56,1269.29,1267.02,1267.94
31/07/2017 07:00:00,1267.88,1269.54,1267.75,1268.56
31/07/2017 06:00:00,1267.89,1268.41,1267.37,1267.88
31/07/2017 05:00:00,1267.33,1267.89,1266.63,1267.86
31/07/2017 04:00:00,1266.99,1267.49,1266.30,1267.31
31/07/2017 03:00:00,1268.06,1268.16,1266.06,1267.00
31/07/2017 02:00:00,1269.02,1269.62,1267.77,1268.04
31/07/2017 01:00:00,1268.54,1269.30,1268.04,1269.04
31/07/2017 00:00:00,1267.70,1268.81,1267.28,1268.54
30/07/2017 23:00:00,1269.33,1269.36,1267.60,1267.70
30/07/2017 22:00:00,1268.50,1269.88,1268.43,1269.36
30/07/2017 21:00:00,1269.67,1269.69,1268.41,1268.52
30/07/2017 20:00:00,1270.54,1270.76,1269.14,1269.66
30/07/2017 19:00:00,1270.59,1271.06,1269.97,1270.53
30/07/2017 18:00:00,1271.18,1271.58,1269.95,1270.59
28/07/2017 16:00:00,1269.56,1270.23,1269.36,1270.12
28/07/2017 15:00:00,1270.89,1271.14,1269.28,1269.55
28/07/2017 14:00:00,1269.07,1271.16,1268.49,1270.90
28/07/2017 13:00:00,1268.97,1270.07,1268.89,1269.07
28/07/2017 12:00:00,1269.33,1269.83,1268.62,1268.97
28/07/2017 11:00:00,1266.73,1270.67,1266.29,1269.31
28/07/2017 10:00:00,1266.06,1268.30,1265.12,1266.73
28/07/2017 09:00:00,1263.89,1266.13,1262.53,1266.03
28/07/2017 08:00:00,1259.77,1267.81,1259.71,1263.89
28/07/2017 07:00:00,1259.30,1260.01,1258.44,1259.77
28/07/2017 06:00:00,1259.41,1259.64,1258.48,1259.31
28/07/2017 05:00:00,1259.38,1260.79,1259.26,1259.49
28/07/2017 04:00:00,1260.10,1260.66,1259.03,1259.38
28/07/2017 03:00:00,1259.24,1260.89,1259.14,1260.09
28/07/2017 02:00:00,1259.76,1260.51,1258.40,1259.23
28/07/2017 01:00:00,1258.07,1260.32,1258.05,1259.74
28/07/2017 00:00:00,1258.31,1258.64,1257.68,1258.07
27/07/2017 23:00:00,1259.96,1260.09,1257.93,1258.31
27/07/2017 22:00:00,1259.74,1260.17,1259.39,1259.97
27/07/2017 21:00:00,1260.21,1260.53,1258.86,1259.75
27/07/2017 20:00:00,1260.36,1261.18,1259.52,1260.20
27/07/2017 19:00:00,1259.38,1260.65,1258.75,1260.37
27/07/2017 18:00:00,1259.90,1260.51,1259.23,1259.38
27/07/2017 16:00:00,1260.31,1260.31,1258.13,1259.24
27/07/2017 15:00:00,1261.25,1261.48,1259.67,1260.29
27/07/2017 14:00:00,1261.25,1262.78,1259.61,1261.26
27/07/2017 13:00:00,1259.45,1262.25,1258.42,1261.26
27/07/2017 12:00:00,1257.97,1259.53,1254.78,1259.39
27/07/2017 11:00:00,1258.04,1260.06,1257.59,1257.96
27/07/2017 10:00:00,1263.60,1263.86,1256.98,1257.99
27/07/2017 09:00:00,1263.62,1264.09,1261.96,1263.61
27/07/2017 08:00:00,1261.75,1265.66,1261.74,1263.65
27/07/2017 07:00:00,1262.59,1264.05,1261.55,1261.75
27/07/2017 06:00:00,1261.89,1263.25,1261.47,1262.58
27/07/2017 05:00:00,1262.61,1263.59,1261.54,1261.91
27/07/2017 04:00:00,1262.30,1263.21,1261.12,1262.61
27/07/2017 03:00:00,1263.02,1263.28,1261.61,1262.31
27/07/2017 02:00:00,1263.44,1264.25,1262.02,1263.00
27/07/2017 01:00:00,1263.46,1264.60,1262.85,1263.46
27/07/2017 00:00:00,1264.28,1264.69,1262.91,1263.46
26/07/2017 23:00:00,1264.04,1265.19,1263.67,1264.28
26/07/2017 22:00:00,1263.38,1264.35,1262.52,1264.05
26/07/2017 21:00:00,1261.76,1264.28,1261.51,1263.38
26/07/2017 20:00:00,1260.54,1263.17,1260.07,1261.76
26/07/2017 19:00:00,1261.62,1261.67,1260.07,1260.54
26/07/2017 18:00:00,1261.03,1262.04,1259.86,1261.62
26/07/2017 16:00:00,1261.35,1262.10,1260.23,1262.06
26/07/2017 15:00:00,1256.57,1263.82,1256.57,1261.33
26/07/2017 14:00:00,1251.58,1256.90,1248.75,1256.58
26/07/2017 13:00:00,1248.43,1252.18,1248.43,1251.24
26/07/2017 12:00:00,1248.27,1248.86,1248.00,1248.42
26/07/2017 11:00:00,1248.31,1248.81,1247.70,1248.27
26/07/2017 10:00:00,1248.35,1249.80,1247.93,1248.29
26/07/2017 09:00:00,1247.05,1249.18,1246.22,1248.33
26/07/2017 08:00:00,1247.26,1247.96,1245.85,1247.03
26/07/2017 07:00:00,1247.87,1248.46,1247.02,1247.26
26/07/2017 06:00:00,1246.39,1248.22,1246.39,1247.88
26/07/2017 05:00:00,1245.59,1246.98,1245.49,1246.40
26/07/2017 04:00:00,1245.57,1246.76,1245.39,1245.59
26/07/2017 03:00:00,1245.36,1246.19,1244.44,1245.60
26/07/2017 02:00:00,1245.88,1246.76,1244.05,1245.36
26/07/2017 01:00:00,1247.27,1247.34,1245.07,1245.88
26/07/2017 00:00:00,1247.56,1248.55,1247.25,1247.27
25/07/2017 23:00:00,1248.09,1248.15,1246.44,1247.58
25/07/2017 22:00:00,1248.69,1248.71,1247.99,1248.08
25/07/2017 21:00:00,1249.14,1249.25,1247.92,1248.70
25/07/2017 20:00:00,1247.04,1249.16,1246.74,1249.15
25/07/2017 19:00:00,1249.75,1250.19,1246.92,1247.05
25/07/2017 18:00:00,1250.72,1251.01,1249.64,1249.74
25/07/2017 16:00:00,1250.94,1250.99,1249.79,1250.27
25/07/2017 15:00:00,1250.40,1250.98,1249.73,1250.93
25/07/2017 14:00:00,1251.89,1252.09,1249.89,1250.41
25/07/2017 13:00:00,1251.33,1252.77,1251.33,1251.89
25/07/2017 12:00:00,1251.60,1252.25,1249.77,1251.33
25/07/2017 11:00:00,1250.44,1251.75,1250.02,1251.59
25/07/2017 10:00:00,1254.71,1254.91,1250.33,1250.42
25/07/2017 09:00:00,1251.58,1255.33,1251.44,1254.71
25/07/2017 08:00:00,1250.44,1253.75,1250.38,1251.59
25/07/2017 07:00:00,1251.34,1251.80,1249.60,1250.45
25/07/2017 06:00:00,1252.42,1252.42,1249.34,1251.34
25/07/2017 05:00:00,1253.33,1253.34,1251.91,1252.43
25/07/2017 04:00:00,1254.19,1254.79,1251.56,1253.32
25/07/2017 03:00:00,1257.05,1257.53,1253.59,1254.19
25/07/2017 02:00:00,1256.99,1258.02,1256.68,1257.04
25/07/2017 01:00:00,1256.23,1257.26,1255.35,1257.05
25/07/2017 00:00:00,1255.33,1256.54,1255.33,1256.22
24/07/2017 23:00:00,1255.38,1255.66,1255.10,1255.34
24/07/2017 22:00:00,1254.15,1255.88,1253.72,1255.38
24/07/2017 21:00:00,1253.71,1254.22,1253.33,1254.14
24/07/2017 20:00:00,1253.94,1253.96,1253.16,1253.71
24/07/2017 19:00:00,1255.15,1255.37,1253.61,1253.96
24/07/2017 18:00:00,1255.89,1256.82,1253.92,1255.16
24/07/2017 16:00:00,1255.40,1256.37,1255.32,1256.37
24/07/2017 15:00:00,1255.25,1255.71,1254.75,1255.40
24/07/2017 14:00:00,1254.78,1255.55,1254.67,1255.25
24/07/2017 13:00:00,1255.37,1255.54,1254.16,1254.78
24/07/2017 12:00:00,1256.18,1256.22,1253.94,1255.39
24/07/2017 11:00:00,1255.20,1256.97,1254.85,1256.16
24/07/2017 10:00:00,1256.55,1257.96,1254.99,1255.18
24/07/2017 09:00:00,1258.42,1258.42,1255.41,1256.55
24/07/2017 08:00:00,1256.31,1259.10,1255.72,1258.42
24/07/2017 07:00:00,1256.73,1257.21,1255.80,1256.31
24/07/2017 06:00:00,1256.39,1258.02,1256.23,1256.74
24/07/2017 05:00:00,1256.25,1258.19,1255.80,1256.39
24/07/2017 04:00:00,1254.09,1257.07,1253.47,1256.27
24/07/2017 03:00:00,1252.73,1255.59,1252.23,1254.09
24/07/2017 02:00:00,1254.67,1254.67,1252.22,1252.73
24/07/2017 01:00:00,1254.36,1254.97,1253.75,1254.68
24/07/2017 00:00:00,1254.67,1255.01,1254.27,1254.36
23/07/2017 23:00:00,1254.17,1255.12,1253.97,1254.67
23/07/2017 22:00:00,1254.50,1254.95,1253.98,1254.16
23/07/2017 21:00:00,1256.05,1256.16,1254.22,1254.49
23/07/2017 20:00:00,1256.46,1257.50,1255.69,1256.04
23/07/2017 19:00:00,1253.94,1256.57,1253.94,1256.47
23/07/2017 18:00:00,1255.93,1256.13,1253.73,1253.95
21/07/2017 16:00:00,1254.53,1255.32,1254.33,1255.01
21/07/2017 15:00:00,1255.43,1255.57,1254.47,1254.51
21/07/2017 14:00:00,1255.14,1256.05,1254.54,1255.45
21/07/2017 13:00:00,1254.06,1255.25,1253.76,1255.16
21/07/2017 12:00:00,1252.50,1254.13,1252.22,1254.06
21/07/2017 11:00:00,1251.44,1253.01,1250.62,1252.53
21/07/2017 10:00:00,1250.40,1252.34,1249.27,1251.44
21/07/2017 09:00:00,1251.79,1252.19,1249.52,1250.39
21/07/2017 08:00:00,1249.23,1252.39,1248.73,1251.79
21/07/2017 07:00:00,1248.23,1249.78,1247.20,1249.22
21/07/2017 06:00:00,1248.43,1248.91,1247.34,1248.27
21/07/2017 05:00:00,1247.14,1248.35,1247.14,1248.35
21/07/2017 04:00:00,1248.13,1248.66,1247.09,1247.15
21/07/2017 03:00:00,1247.58,1248.62,1247.16,1248.08
21/07/2017 02:00:00,1246.65,1248.19,1246.18,1247.59
21/07/2017 01:00:00,1245.59,1246.66,1245.16,1246.66
21/07/2017 00:00:00,1245.46,1245.60,1244.80,1245.58
20/07/2017 23:00:00,1245.37,1245.89,1245.19,1245.47
20/07/2017 22:00:00,1244.83,1246.15,1244.77,1245.37
20/07/2017 21:00:00,1244.15,1245.47,1243.76,1244.81
20/07/2017 20:00:00,1244.22,1244.88,1243.70,1244.16
20/07/2017 19:00:00,1244.78,1244.88,1243.67,1244.23
20/07/2017 18:00:00,1244.89,1245.06,1244.17,1244.78
20/07/2017 16:00:00,1244.01,1245.80,1243.98,1245.80
20/07/2017 15:00:00,1244.19,1244.62,1242.97,1244.02
20/07/2017 14:00:00,1245.07,1245.69,1243.70,1244.20
20/07/2017 13:00:00,1246.54,1246.92,1244.77,1245.07
20/07/2017 12:00:00,1246.33,1247.58,1246.16,1246.54
20/07/2017 11:00:00,1246.09,1247.84,1245.06,1246.33
20/07/2017 10:00:00,1238.61,1247.65,1237.62,1246.11
20/07/2017 09:00:00,1241.29,1242.43,1238.54,1238.61
20/07/2017 08:00:00,1237.71,1241.41,1237.07,1241.28
20/07/2017 07:00:00,1237.14,1237.89,1235.54,1237.73
20/07/2017 06:00:00,1238.19,1238.23,1237.00,1237.13
20/07/2017 05:00:00,1238.12,1238.64,1237.69,1238.20
20/07/2017 04:00:00,1237.76,1238.69,1237.67,1238.11
20/07/2017 03:00:00,1239.88,1239.97,1236.83,1237.75
20/07/2017 02:00:00,1238.37,1240.31,1238.16,1239.89
20/07/2017 01:00:00,1239.06,1239.17,1238.24,1238.37
20/07/2017 00:00:00,1238.04,1239.07,1237.79,1239.06
19/07/2017 23:00:00,1239.21,1239.81,1237.74,1238.04
19/07/2017 22:00:00,1239.33,1240.03,1238.42,1239.22
19/07/2017 21:00:00,1240.75,1240.91,1238.48,1239.33
19/07/2017 20:00:00,1241.60,1242.31,1239.97,1240.75
19/07/2017 19:00:00,1241.97,1242.84,1241.59,1241.60
19/07/2017 18:00:00,1241.65,1242.40,1241.21,1241.98
19/07/2017 16:00:00,1241.86,1242.22,1241.42,1242.22
19/07/2017 15:00:00,1242.00,1242.16,1241.56,1241.86
19/07/2017 14:00:00,1242.08,1242.29,1241.47,1242.00
19/07/2017 13:00:00,1242.61,1242.94,1241.92,1242.13
19/07/2017 12:00:00,1241.09,1242.71,1240.92,1242.60
19/07/2017 11:00:00,1242.08,1242.60,1240.22,1241.09
19/07/2017 10:00:00,1242.39,1242.72,1239.59,1242.08
19/07/2017 09:00:00,1243.52,1244.23,1242.38,1242.38
19/07/2017 08:00:00,1242.16,1244.33,1241.16,1243.50
19/07/2017 07:00:00,1239.90,1242.76,1239.68,1242.17
19/07/2017 06:00:00,1240.28,1240.54,1239.59,1239.96
19/07/2017 05:00:00,1239.02,1240.50,1238.77,1240.29
19/07/2017 04:00:00,1238.18,1239.52,1237.26,1239.01
19/07/2017 03:00:00,1240.19,1240.58,1236.08,1238.19
19/07/2017 02:00:00,1239.96,1241.65,1238.93,1240.19
19/07/2017 01:00:00,1241.51,1241.67,1239.40,1239.96
19/07/2017 00:00:00,1241.71,1241.92,1241.34,1241.51
18/07/2017 23:00:00,1241.65,1241.91,1241.24,1241.70
18/07/2017 22:00:00,1241.21,1242.22,1240.84,1241.65
18/07/2017 21:00:00,1242.64,1242.66,1240.92,1241.21
18/07/2017 20:00:00,1243.00,1243.75,1242.64,1242.64
18/07/2017 19:00:00,1242.61,1243.21,1242.33,1242.99
18/07/2017 18:00:00,1242.97,1243.65,1242.31,1242.62
18/07/2017 16:00:00,1242.27,1243.62,1241.97,1243.62
18/07/2017 15:00:00,1244.12,1244.15,1241.83,1242.27
18/07/2017 14:00:00,1242.29,1244.85,1242.25,1244.12
18/07/2017 13:00:00,1242.42,1243.11,1241.84,1242.31
18/07/2017 12:00:00,1243.20,1244.58,1241.84,1242.37
18/07/2017 11:00:00,1241.85,1243.60,1241.39,1243.21
18/07/2017 10:00:00,1241.12,1243.71,1240.47,1241.85
18/07/2017 09:00:00,1241.67,1242.05,1240.14,1241.11
18/07/2017 08:00:00,1238.03,1242.82,1238.02,1241.67
18/07/2017 07:00:00,1237.80,1238.61,1236.56,1238.03
18/07/2017 06:00:00,1237.25,1238.70,1236.66,1237.81
18/07/2017 05:00:00,1236.27,1237.31,1236.10,1237.25
18/07/2017 04:00:00,1236.84,1237.10,1235.86,1236.25
18/07/2017 03:00:00,1237.61,1237.63,1235.52,1236.83
18/07/2017 02:00:00,1238.05,1238.42,1236.84,1237.62
18/07/2017 01:00:00,1238.09,1239.14,1237.54,1238.04
18/07/2017 00:00:00,1237.46,1238.11,1237.37,1238.08
17/07/2017 23:00:00,1237.66,1238.24,1237.35,1237.47
17/07/2017 22:00:00,1237.89,1238.54,1237.41,1237.66
17/07/2017 21:00:00,1235.38,1238.19,1235.23,1237.89
17/07/2017 20:00:00,1233.18,1235.47,1233.08,1235.39
17/07/2017 19:00:00,1234.63,1234.79,1233.17,1233.18
17/07/2017 18:00:00,1234.52,1235.37,1233.87,1234.61
17/07/2017 16:00:00,1233.92,1235.23,1233.82,1235.23
17/07/2017 15:00:00,1234.93,1235.94,1233.82,1234.02
17/07/2017 14:00:00,1235.28,1235.46,1234.71,1234.90
17/07/2017 13:00:00,1234.55,1235.81,1234.10,1235.29
17/07/2017 12:00:00,1233.82,1234.84,1233.82,1234.55
17/07/2017 11:00:00,1233.82,1234.76,1233.09,1233.82
17/07/2017 10:00:00,1235.79,1236.30,1233.49,1233.83
17/07/2017 09:00:00,1234.46,1236.16,1234.15,1235.79
17/07/2017 08:00:00,1234.73,1235.72,1233.23,1234.44
17/07/2017 07:00:00,1231.22,1235.46,1231.21,1234.72
17/07/2017 06:00:00,1230.58,1231.81,1230.27,1231.21
17/07/2017 05:00:00,1230.70,1231.20,1229.77,1230.57
17/07/2017 04:00:00,1230.73,1230.96,1230.16,1230.68
17/07/2017 03:00:00,1230.46,1231.50,1230.17,1230.73
17/07/2017 02:00:00,1231.61,1231.66,1229.66,1230.49
17/07/2017 01:00:00,1230.89,1231.88,1230.04,1231.62
17/07/2017 00:00:00,1231.49,1231.59,1230.63,1230.89
16/07/2017 23:00:00,1230.93,1231.97,1230.91,1231.50
16/07/2017 22:00:00,1231.55,1232.59,1230.43,1230.94
16/07/2017 21:00:00,1231.39,1232.38,1230.70,1231.55
16/07/2017 20:00:00,1231.07,1231.72,1230.81,1231.40
16/07/2017 19:00:00,1230.48,1231.36,1230.10,1231.08
16/07/2017 18:00:00,1229.43,1230.94,1228.46,1230.48
14/07/2017 16:00:00,1228.49,1229.38,1228.47,1229.13
14/07/2017 15:00:00,1229.12,1229.42,1228.40,1228.49
14/07/2017 14:00:00,1228.85,1229.19,1228.41,1229.12
14/07/2017 13:00:00,1228.74,1229.25,1227.95,1228.87
14/07/2017 12:00:00,1228.70,1229.39,1227.93,1228.73
14/07/2017 11:00:00,1229.10,1229.83,1226.97,1228.74
14/07/2017 10:00:00,1231.79,1233.22,1228.02,1229.10
14/07/2017 09:00:00,1232.06,1232.44,1229.82,1231.75
14/07/2017 08:00:00,1222.64,1232.93,1221.17,1232.06
14/07/2017 07:00:00,1220.56,1223.26,1220.55,1222.64
14/07/2017 06:00:00,1219.75,1220.58,1219.12,1220.57
14/07/2017 05:00:00,1219.31,1219.97,1218.87,1219.73
14/07/2017 04:00:00,1218.03,1219.74,1217.96,1219.29
14/07/2017 03:00:00,1218.25,1218.96,1217.61,1218.02
14/07/2017 02:00:00,1218.43,1219.32,1217.86,1218.24
14/07/2017 01:00:00,1216.92,1218.52,1216.75,1218.43
14/07/2017 00:00:00,1217.08,1217.19,1216.66,1216.91
13/07/2017 23:00:00,1217.07,1217.35,1216.69,1217.08
13/07/2017 22:00:00,1216.43,1217.36,1215.70,1217.07
13/07/2017 21:00:00,1217.19,1217.19,1215.10,1216.44
13/07/2017 20:00:00,1217.90,1218.91,1215.44,1217.19
13/07/2017 19:00:00,1217.95,1218.30,1217.32,1217.90
13/07/2017 18:00:00,1217.53,1218.39,1217.14,1217.95
13/07/2017 16:00:00,1218.45,1218.67,1217.60,1218.50
13/07/2017 15:00:00,1218.69,1218.90,1217.97,1218.45
13/07/2017 14:00:00,1218.97,1219.70,1218.61,1218.70
13/07/2017 13:00:00,1218.21,1219.34,1217.36,1218.94
13/07/2017 12:00:00,1218.30,1218.98,1217.26,1218.26
13/07/2017 11:00:00,1218.66,1219.09,1217.01,1218.30
13/07/2017 10:00:00,1220.02,1220.02,1216.82,1218.66
13/07/2017 09:00:00,1220.70,1221.25,1218.75,1220.01
13/07/2017 08:00:00,1220.49,1222.21,1219.16,1220.70
13/07/2017 07:00:00,1222.74,1223.21,1219.97,1220.49
13/07/2017 06:00:00,1222.45,1223.39,1222.20,1222.75
13/07/2017 05:00:00,1221.81,1222.73,1221.79,1222.45
13/07/2017 04:00:00,1222.38,1223.44,1221.50,1221.80
13/07/2017 03:00:00,1223.58,1223.62,1222.04,1222.38
13/07/2017 02:00:00,1223.49,1224.69,1222.64,1223.57
13/07/2017 01:00:00,1223.50,1224.29,1223.14,1223.48
13/07/2017 00:00:00,1223.72,1223.94,1222.95,1223.49
12/07/2017 23:00:00,1223.21,1224.13,1223.20,1223.71
12/07/2017 22:00:00,1222.16,1223.73,1221.36,1223.22
12/07/2017 21:00:00,1220.51,1222.28,1220.34,1222.17
12/07/2017 20:00:00,1219.34,1220.75,1218.44,1220.52
12/07/2017 19:00:00,1219.45,1220.03,1218.85,1219.34
12/07/2017 18:00:00,1220.11,1220.21,1218.30,1219.45
12/07/2017 16:00:00,1220.43,1220.84,1219.95,1220.67
12/07/2017 15:00:00,1220.55,1221.91,1220.25,1220.43
12/07/2017 14:00:00,1219.96,1221.36,1219.86,1220.55
12/07/2017 13:00:00,1221.64,1221.64,1219.16,1219.96
12/07/2017 12:00:00,1221.30,1222.02,1220.82,1221.64
12/07/2017 11:00:00,1223.19,1223.58,1219.81,1221.29
12/07/2017 10:00:00,1221.31,1223.61,1218.80,1223.21
12/07/2017 09:00:00,1224.99,1226.09,1220.43,1221.32
12/07/2017 08:00:00,1217.96,1225.96,1213.76,1224.98
12/07/2017 07:00:00,1217.35,1218.23,1216.48,1218.00
12/07/2017 06:00:00,1218.86,1219.24,1216.94,1217.35
12/07/2017 05:00:00,1218.78,1219.84,1218.60,1218.86
12/07/2017 04:00:00,1218.43,1219.41,1218.34,1218.77
12/07/2017 03:00:00,1218.46,1219.49,1217.90,1218.42
12/07/2017 02:00:00,1220.25,1220.74,1217.86,1218.46
12/07/2017 01:00:00,1220.03,1220.81,1219.60,1220.26
12/07/2017 00:00:00,1220.42,1220.51,1219.58,1220.05
11/07/2017 23:00:00,1219.62,1220.52,1219.25,1220.43
11/07/2017 22:00:00,1218.77,1219.80,1218.58,1219.61
11/07/2017 21:00:00,1219.50,1220.67,1218.46,1218.77
11/07/2017 20:00:00,1218.20,1220.28,1217.18,1219.49
11/07/2017 19:00:00,1217.36,1218.35,1217.04,1218.19
11/07/2017 18:00:00,1217.33,1218.13,1216.83,1217.37
11/07/2017 17:00:00,1218.15,1218.15,1218.00,1218.00
11/07/2017 16:00:00,1216.55,1218.46,1216.37,1218.46
11/07/2017 15:00:00,1217.09,1217.55,1216.33,1216.54
11/07/2017 14:00:00,1215.36,1217.67,1215.28,1217.07
11/07/2017 13:00:00,1215.97,1217.08,1214.68,1215.38
11/07/2017 12:00:00,1214.48,1217.75,1213.57,1215.97
11/07/2017 11:00:00,1209.03,1217.22,1208.93,1214.49
11/07/2017 10:00:00,1211.19,1211.52,1208.40,1208.99
11/07/2017 09:00:00,1212.26,1212.94,1211.17,1211.19
11/07/2017 08:00:00,1210.71,1213.14,1210.27,1212.27
11/07/2017 07:00:00,1210.43,1211.11,1210.24,1210.74
11/07/2017 06:00:00,1210.74,1211.18,1209.30,1210.41
11/07/2017 05:00:00,1210.58,1211.66,1210.27,1210.76
11/07/2017 04:00:00,1210.44,1211.83,1210.12,1210.58
11/07/2017 03:00:00,1211.81,1211.81,1209.80,1210.44
11/07/2017 02:00:00,1211.67,1212.81,1211.20,1211.81
11/07/2017 01:00:00,1211.29,1211.93,1210.25,1211.68
11/07/2017 00:00:00,1212.48,1212.53,1210.79,1211.30
10/07/2017 23:00:00,1211.84,1212.68,1211.81,1212.48
10/07/2017 22:00:00,1212.31,1212.58,1211.42,1211.84
10/07/2017 21:00:00,1213.09,1213.50,1211.83,1212.31
10/07/2017 20:00:00,1213.97,1216.41,1212.17,1213.08
10/07/2017 19:00:00,1214.65,1215.25,1213.10,1213.98
10/07/2017 18:00:00,1214.75,1215.42,1212.84,1214.63
10/07/2017 16:00:00,1214.42,1214.72,1213.68,1214.49
10/07/2017 15:00:00,1214.23,1214.84,1213.60,1214.42
10/07/2017 14:00:00,1214.20,1214.33,1213.60,1214.23
10/07/2017 13:00:00,1212.10,1214.95,1211.90,1214.21
10/07/2017 12:00:00,1213.26,1213.60,1211.90,1212.10
10/07/2017 11:00:00,1212.23,1215.39,1212.21,1213.25
10/07/2017 10:00:00,1209.94,1214.20,1209.74,1212.23
10/07/2017 09:00:00,1210.39,1211.07,1207.79,1209.94
10/07/2017 08:00:00,1212.52,1212.72,1209.48,1210.39
10/07/2017 07:00:00,1208.53,1215.96,1208.23,1212.50
10/07/2017 06:00:00,1207.50,1208.72,1207.44,1208.53
10/07/2017 05:00:00,1207.95,1208.36,1207.05,1207.50
10/07/2017 04:00:00,1207.71,1208.88,1207.30,1207.96
10/07/2017 03:00:00,1206.94,1208.21,1205.56,1207.72
10/07/2017 02:00:00,1211.40,1211.40,1205.10,1206.94
10/07/2017 01:00:00,1211.29,1211.91,1210.99,1211.41
10/07/2017 00:00:00,1211.11,1211.43,1211.00,1211.29
09/07/2017 23:00:00,1211.99,1212.11,1210.74,1211.10
09/07/2017 22:00:00,1210.96,1212.72,1210.87,1211.98
09/07/2017 21:00:00,1213.73,1213.75,1210.63,1210.96
09/07/2017 20:00:00,1213.62,1213.90,1212.81,1213.66
09/07/2017 19:00:00,1213.29,1214.11,1212.22,1213.61
09/07/2017 18:00:00,1213.03,1214.37,1211.71,1213.36
07/07/2017 16:00:00,1212.46,1213.05,1212.08,1212.58
07/07/2017 15:00:00,1210.08,1212.74,1210.08,1212.47
07/07/2017 14:00:00,1211.14,1211.15,1209.55,1210.08
07/07/2017 13:00:00,1211.89,1211.94,1210.19,1211.12
07/07/2017 12:00:00,1209.84,1213.03,1209.81,1211.85
07/07/2017 11:00:00,1212.71,1212.85,1207.62,1209.83
07/07/2017 10:00:00,1215.46,1216.35,1212.66,1212.71
07/07/2017 09:00:00,1221.30,1221.97,1214.05,1215.46
07/07/2017 08:00:00,1222.80,1228.73,1218.32,1221.29
07/07/2017 07:00:00,1221.94,1224.05,1221.79,1222.81
07/07/2017 06:00:00,1222.05,1222.13,1221.39,1221.93
07/07/2017 05:00:00,1221.71,1222.06,1221.08,1222.05
07/07/2017 04:00:00,1221.90,1222.03,1220.86,1221.72
07/07/2017 03:00:00,1222.12,1222.50,1221.49,1221.90
07/07/2017 02:00:00,1220.79,1222.81,1220.59,1222.14
07/07/2017 01:00:00,1220.98,1221.25,1220.09,1220.81
07/07/2017 00:00:00,1221.06,1221.72,1220.58,1220.98
06/07/2017 23:00:00,1220.81,1221.60,1220.60,1221.07
06/07/2017 22:00:00,1219.96,1220.93,1219.51,1220.81
06/07/2017 21:00:00,1222.75,1223.98,1219.35,1219.96
06/07/2017 20:00:00,1223.02,1223.50,1221.18,1222.75
06/07/2017 19:00:00,1225.20,1225.80,1219.48,1223.04
06/07/2017 18:00:00,1225.49,1226.06,1224.24,1225.20
06/07/2017 16:00:00,1224.93,1226.42,1224.71,1226.37
06/07/2017 15:00:00,1224.83,1225.56,1224.24,1224.95
06/07/2017 14:00:00,1224.25,1225.00,1223.95,1224.82
06/07/2017 13:00:00,1223.79,1225.24,1223.21,1224.26
06/07/2017 12:00:00,1224.67,1224.97,1222.80,1223.80
06/07/2017 11:00:00,1224.14,1225.07,1223.29,1224.77
06/07/2017 10:00:00,1226.00,1226.35,1223.21,1224.15
06/07/2017 09:00:00,1225.70,1227.06,1223.94,1226.01
06/07/2017 08:00:00,1223.60,1227.68,1223.22,1225.70
06/07/2017 07:00:00,1224.46,1224.89,1222.96,1223.60
06/07/2017 06:00:00,1224.69,1225.77,1223.94,1224.44
06/07/2017 05:00:00,1225.03,1225.24,1223.67,1224.69
06/07/2017 04:00:00,1224.58,1225.50,1224.17,1225.02
06/07/2017 03:00:00,1225.22,1225.80,1223.44,1224.58
06/07/2017 02:00:00,1225.75,1226.06,1224.54,1225.23
06/07/2017 01:00:00,1226.65,1226.99,1225.53,1225.74
06/07/2017 00:00:00,1227.31,1227.50,1226.55,1226.64
05/07/2017 23:00:00,1226.18,1227.52,1225.83,1227.33
05/07/2017 22:00:00,1224.91,1226.99,1224.14,1226.18
05/07/2017 21:00:00,1227.63,1228.25,1224.55,1224.91
05/07/2017 20:00:00,1226.83,1227.73,1225.04,1227.64
05/07/2017 19:00:00,1227.65,1228.81,1226.82,1226.83
05/07/2017 18:00:00,1227.35,1230.21,1225.48,1227.65
05/07/2017 16:00:00,1225.45,1227.73,1225.35,1227.73
05/07/2017 15:00:00,1223.59,1227.08,1223.21,1225.45
05/07/2017 14:00:00,1223.92,1225.80,1220.25,1223.59
05/07/2017 13:00:00,1223.46,1224.12,1221.67,1223.96
05/07/2017 12:00:00,1223.69,1224.36,1222.82,1223.47
05/07/2017 11:00:00,1221.69,1223.94,1221.19,1223.70
05/07/2017 10:00:00,1220.51,1224.59,1220.47,1221.69
05/07/2017 09:00:00,1218.46,1221.30,1218.34,1220.50
05/07/2017 08:00:00,1221.73,1222.36,1218.00,1218.47
05/07/2017 07:00:00,1220.40,1223.53,1220.01,1221.72
05/07/2017 06:00:00,1220.52,1220.83,1217.71,1220.43
05/07/2017 05:00:00,1222.58,1222.95,1220.19,1220.51
05/07/2017 04:00:00,1223.96,1223.98,1221.80,1222.58
05/07/2017 03:00:00,1226.14,1226.56,1223.02,1223.95
05/07/2017 02:00:00,1225.60,1226.31,1224.66,1226.14
05/07/2017 01:00:00,1226.30,1226.70,1225.17,1225.60
05/07/2017 00:00:00,1227.97,1228.26,1226.20,1226.30
04/07/2017 23:00:00,1227.71,1228.08,1227.13,1227.98
04/07/2017 22:00:00,1228.41,1229.15,1227.49,1227.70
04/07/2017 21:00:00,1226.08,1228.59,1225.89,1228.40
04/07/2017 20:00:00,1227.00,1227.52,1225.32,1226.08
04/07/2017 19:00:00,1225.42,1227.67,1225.11,1227.01
04/07/2017 18:00:00,1224.73,1225.74,1223.84,1225.42
04/07/2017 12:00:00,1223.52,1223.62,1223.11,1223.44
04/07/2017 11:00:00,1223.77,1224.00,1223.11,1223.54
04/07/2017 10:00:00,1222.95,1224.28,1222.95,1223.71
04/07/2017 09:00:00,1225.21,1225.21,1222.75,1222.95
04/07/2017 08:00:00,1225.26,1225.46,1224.36,1225.22
04/07/2017 07:00:00,1225.07,1225.86,1225.02,1225.26
04/07/2017 06:00:00,1224.72,1225.20,1224.27,1225.07
04/07/2017 05:00:00,1225.52,1225.70,1223.97,1224.75
04/07/2017 04:00:00,1225.24,1225.85,1224.48,1225.52
04/07/2017 03:00:00,1225.85,1226.12,1224.43,1225.23
04/07/2017 02:00:00,1224.88,1226.83,1224.37,1225.80
04/07/2017 01:00:00,1223.39,1226.54,1223.36,1224.86
04/07/2017 00:00:00,1223.37,1223.70,1222.19,1223.38
03/07/2017 23:00:00,1223.45,1224.23,1223.14,1223.35
03/07/2017 22:00:00,1221.96,1223.53,1221.80,1223.43
03/07/2017 21:00:00,1225.10,1225.33,1220.93,1221.96
03/07/2017 20:00:00,1223.69,1225.52,1223.59,1225.23
03/07/2017 19:00:00,1222.66,1224.13,1222.27,1223.70
03/07/2017 18:00:00,1221.11,1222.87,1221.11,1222.67
03/07/2017 16:00:00,1222.01,1222.70,1218.89,1220.68
03/07/2017 15:00:00,1221.87,1222.27,1221.50,1222.02
03/07/2017 14:00:00,1220.59,1222.73,1220.53,1221.87
03/07/2017 13:00:00,1220.41,1221.39,1219.71,1220.59
03/07/2017 12:00:00,1222.79,1223.39,1219.50,1220.38
03/07/2017 11:00:00,1222.98,1224.68,1221.16,1222.80
03/07/2017 10:00:00,1228.68,1228.98,1222.67,1222.98
03/07/2017 09:00:00,1230.02,1230.09,1224.92,1228.60
03/07/2017 08:00:00,1233.50,1233.60,1229.06,1230.02
03/07/2017 07:00:00,1233.92,1234.53,1233.05,1233.50
03/07/2017 06:00:00,1234.88,1235.21,1233.71,1233.93
03/07/2017 05:00:00,1235.90,1236.38,1234.20,1234.89
03/07/2017 04:00:00,1235.73,1236.82,1235.14,1235.90
03/07/2017 03:00:00,1236.84,1236.96,1234.88,1235.72
03/07/2017 02:00:00,1236.91,1237.21,1235.93,1236.84
03/07/2017 01:00:00,1238.11,1238.54,1235.94,1236.93
03/07/2017 00:00:00,1237.89,1238.42,1237.76,1238.11
02/07/2017 23:00:00,1237.68,1238.32,1236.99,1237.90
02/07/2017 22:00:00,1238.60,1238.60,1237.63,1237.68
02/07/2017 21:00:00,1240.61,1240.74,1238.21,1238.59
02/07/2017 20:00:00,1242.08,1242.32,1240.51,1240.62
02/07/2017 19:00:00,1241.99,1242.11,1240.95,1242.09
02/07/2017 18:00:00,1242.98,1243.04,1241.77,1242.01
30/06/2017 16:00:00,1241.68,1242.23,1241.15,1241.69
30/06/2017 15:00:00,1241.12,1242.89,1241.11,1241.67
30/06/2017 14:00:00,1242.88,1243.24,1240.91,1241.12
30/06/2017 13:00:00,1242.65,1243.06,1241.18,1242.90
30/06/2017 12:00:00,1243.04,1243.74,1241.78,1242.64
30/06/2017 11:00:00,1242.74,1243.97,1242.47,1243.04
30/06/2017 10:00:00,1242.84,1245.55,1242.40,1242.74
30/06/2017 09:00:00,1241.71,1243.36,1241.03,1242.85
30/06/2017 08:00:00,1243.78,1244.88,1239.39,1241.70
30/06/2017 07:00:00,1243.59,1244.73,1243.12,1243.78
30/06/2017 06:00:00,1243.87,1243.98,1242.89,1243.60
30/06/2017 05:00:00,1244.73,1245.25,1243.24,1243.87
30/06/2017 04:00:00,1243.66,1245.06,1243.30,1244.75
30/06/2017 03:00:00,1243.50,1244.63,1242.20,1243.69
30/06/2017 02:00:00,1244.69,1245.39,1243.20,1243.50
30/06/2017 01:00:00,1246.68,1246.96,1244.37,1244.69
30/06/2017 00:00:00,1246.97,1247.72,1246.24,1246.69
29/06/2017 23:00:00,1247.25,1248.50,1246.45,1246.97
29/06/2017 22:00:00,1245.24,1247.96,1245.24,1247.25
29/06/2017 21:00:00,1245.44,1245.77,1244.04,1245.24
29/06/2017 20:00:00,1246.75,1246.92,1244.63,1245.44
29/06/2017 19:00:00,1246.89,1246.90,1245.65,1246.77
29/06/2017 18:00:00,1246.27,1247.42,1245.45,1246.88
29/06/2017 16:00:00,1244.54,1246.25,1244.30,1245.58
29/06/2017 15:00:00,1245.66,1245.98,1244.10,1244.51
29/06/2017 14:00:00,1246.52,1247.39,1244.88,1245.67
29/06/2017 13:00:00,1246.08,1246.93,1244.72,1246.52
29/06/2017 12:00:00,1243.86,1246.25,1243.29,1246.08
29/06/2017 11:00:00,1244.62,1245.68,1242.77,1243.86
29/06/2017 10:00:00,1242.91,1247.68,1242.77,1244.60
29/06/2017 09:00:00,1241.55,1243.13,1240.03,1242.90
29/06/2017 08:00:00,1245.38,1246.46,1241.28,1241.55
29/06/2017 07:00:00,1246.51,1246.55,1243.71,1245.40
29/06/2017 06:00:00,1247.36,1247.74,1245.57,1246.49
29/06/2017 05:00:00,1247.19,1248.05,1246.42,1247.38
29/06/2017 04:00:00,1247.14,1247.66,1244.19,1247.21
29/06/2017 03:00:00,1251.78,1251.98,1245.67,1247.13
29/06/2017 02:00:00,1252.85,1253.27,1250.86,1251.79
29/06/2017 01:00:00,1251.75,1253.06,1251.70,1252.85
29/06/2017 00:00:00,1252.07,1252.44,1251.65,1251.74
28/06/2017 23:00:00,1252.09,1252.50,1251.77,1252.07
28/06/2017 22:00:00,1252.53,1253.41,1251.65,1252.09
28/06/2017 21:00:00,1250.12,1252.82,1249.60,1252.51
28/06/2017 20:00:00,1250.01,1250.62,1249.29,1250.11
28/06/2017 19:00:00,1250.84,1251.24,1249.89,1250.02
28/06/2017 18:00:00,1249.79,1251.26,1249.54,1250.84
28/06/2017 16:00:00,1250.41,1250.59,1248.99,1249.44
28/06/2017 15:00:00,1249.61,1250.59,1249.07,1250.44
28/06/2017 14:00:00,1249.85,1250.24,1249.16,1249.61
28/06/2017 13:00:00,1249.68,1250.50,1248.70,1249.85
28/06/2017 12:00:00,1250.06,1250.16,1248.68,1249.68
28/06/2017 11:00:00,1249.56,1250.79,1249.36,1250.04
28/06/2017 10:00:00,1250.28,1250.93,1248.16,1249.57
28/06/2017 09:00:00,1252.05,1253.40,1249.53,1250.24
28/06/2017 08:00:00,1252.86,1255.29,1250.62,1252.05
28/06/2017 07:00:00,1253.26,1254.20,1252.32,1252.86
28/06/2017 06:00:00,1252.55,1253.96,1252.04,1253.26
28/06/2017 05:00:00,1253.36,1253.94,1251.56,1252.58
28/06/2017 04:00:00,1252.20,1254.79,1251.88,1253.34
28/06/2017 03:00:00,1251.22,1252.63,1249.74,1252.20
28/06/2017 02:00:00,1251.71,1252.25,1250.80,1251.22
28/06/2017 01:00:00,1251.66,1252.62,1251.26,1251.71
28/06/2017 00:00:00,1252.77,1253.10,1251.59,1251.66
27/06/2017 23:00:00,1252.65,1253.76,1252.25,1252.77
27/06/2017 22:00:00,1251.19,1253.21,1251.09,1252.64
27/06/2017 21:00:00,1249.62,1251.33,1248.59,1251.19
27/06/2017 20:00:00,1249.48,1250.23,1248.94,1249.59
27/06/2017 19:00:00,1248.62,1249.90,1248.42,1249.50
27/06/2017 18:00:00,1248.38,1248.62,1246.62,1248.62
27/06/2017 16:00:00,1249.35,1249.47,1246.87,1248.23
27/06/2017 15:00:00,1250.51,1251.01,1249.34,1249.36
27/06/2017 14:00:00,1248.80,1250.79,1248.66,1250.49
27/06/2017 13:00:00,1246.97,1249.02,1245.97,1248.79
27/06/2017 12:00:00,1247.09,1247.35,1246.32,1246.97
27/06/2017 11:00:00,1248.23,1248.53,1246.66,1247.09
27/06/2017 10:00:00,1250.59,1250.62,1247.92,1248.23
27/06/2017 09:00:00,1249.43,1251.92,1249.20,1250.58
27/06/2017 08:00:00,1249.01,1251.36,1248.52,1249.42
27/06/2017 07:00:00,1251.59,1251.87,1248.74,1249.01
27/06/2017 06:00:00,1250.70,1252.31,1250.48,1251.59
27/06/2017 05:00:00,1251.58,1252.04,1250.56,1250.70
27/06/2017 04:00:00,1251.02,1253.46,1251.02,1251.57
27/06/2017 03:00:00,1250.99,1251.69,1249.66,1251.02
27/06/2017 02:00:00,1245.45,1252.44,1245.37,1250.98
27/06/2017 01:00:00,1245.38,1246.06,1245.15,1245.47
27/06/2017 00:00:00,1244.90,1245.53,1244.90,1245.37
26/06/2017 23:00:00,1245.02,1245.84,1244.66,1244.89
26/06/2017 22:00:00,1243.51,1245.08,1243.48,1245.03
26/06/2017 21:00:00,1242.36,1243.77,1241.67,1243.52
26/06/2017 20:00:00,1243.38,1243.38,1241.62,1242.36
26/06/2017 19:00:00,1242.96,1243.66,1242.76,1243.39
26/06/2017 18:00:00,1244.60,1245.03,1242.85,1242.96
26/06/2017 16:00:00,1244.60,1245.79,1243.98,1245.79
26/06/2017 15:00:00,1242.88,1244.65,1242.66,1244.61
26/06/2017 14:00:00,1245.30,1245.40,1242.43,1242.90
26/06/2017 13:00:00,1244.15,1246.36,1244.15,1245.30
26/06/2017 12:00:00,1243.56,1245.19,1243.26,1244.15
26/06/2017 11:00:00,1244.89,1245.63,1242.88,1243.56
26/06/2017 10:00:00,1243.82,1245.92,1243.79,1244.88
26/06/2017 09:00:00,1243.60,1245.82,1243.35,1243.81
26/06/2017 08:00:00,1241.96,1244.92,1237.04,1243.59
26/06/2017 07:00:00,1243.17,1243.34,1240.64,1241.96
26/06/2017 06:00:00,1241.80,1243.86,1241.49,1243.18
26/06/2017 05:00:00,1242.87,1242.87,1238.49,1241.83
26/06/2017 04:00:00,1254.16,1254.17,1236.44,1242.88
26/06/2017 03:00:00,1255.05,1255.05,1254.05,1254.15
26/06/2017 02:00:00,1254.75,1255.33,1253.85,1255.05
26/06/2017 01:00:00,1254.42,1255.11,1253.79,1254.75
26/06/2017 00:00:00,1255.30,1255.31,1253.80,1254.42
25/06/2017 23:00:00,1255.96,1255.97,1254.96,1255.31
25/06/2017 22:00:00,1256.15,1256.37,1255.86,1255.95
25/06/2017 21:00:00,1256.29,1256.31,1254.96,1256.15
25/06/2017 20:00:00,1257.66,1257.69,1255.86,1256.29
25/06/2017 19:00:00,1257.46,1258.26,1257.46,1257.67
25/06/2017 18:00:00,1258.18,1258.46,1257.31,1257.46
23/06/2017 16:00:00,1256.15,1257.18,1255.89,1256.93
23/06/2017 15:00:00,1256.05,1256.65,1255.90,1256.15
23/06/2017 14:00:00,1255.91,1256.51,1255.83,1256.04
23/06/2017 13:00:00,1255.37,1256.24,1255.33,1255.93
23/06/2017 12:00:00,1255.90,1256.34,1254.91,1255.36
23/06/2017 11:00:00,1255.75,1257.11,1255.70,1255.90
23/06/2017 10:00:00,1256.84,1256.94,1255.56,1255.74
23/06/2017 09:00:00,1257.85,1258.18,1256.46,1256.84
23/06/2017 08:00:00,1257.64,1259.12,1256.63,1257.86
23/06/2017 07:00:00,1257.42,1258.38,1256.91,1257.64
23/06/2017 06:00:00,1256.75,1257.55,1256.63,1257.42
23/06/2017 05:00:00,1257.42,1257.55,1255.89,1256.74
23/06/2017 04:00:00,1254.42,1258.43,1254.35,1257.41
23/06/2017 03:00:00,1253.96,1254.73,1253.24,1254.42
23/06/2017 02:00:00,1253.04,1254.38,1252.96,1253.96
23/06/2017 01:00:00,1252.35,1253.35,1252.35,1253.05
23/06/2017 00:00:00,1252.46,1252.75,1251.72,1252.37
22/06/2017 23:00:00,1251.31,1252.67,1251.04,1252.47
22/06/2017 22:00:00,1251.51,1251.98,1250.97,1251.29
22/06/2017 21:00:00,1251.25,1251.59,1250.08,1251.49
22/06/2017 20:00:00,1251.72,1252.52,1250.62,1251.25
22/06/2017 19:00:00,1252.56,1252.56,1251.31,1251.73
22/06/2017 18:00:00,1251.36,1252.56,1250.50,1252.54
22/06/2017 16:00:00,1250.41,1250.81,1249.74,1250.72
22/06/2017 15:00:00,1249.41,1250.82,1249.20,1250.41
22/06/2017 14:00:00,1248.77,1249.81,1246.97,1249.41
22/06/2017 13:00:00,1251.11,1251.34,1248.62,1248.75
22/06/2017 12:00:00,1250.81,1251.72,1250.65,1251.12
22/06/2017 11:00:00,1250.60,1251.37,1250.17,1250.81
22/06/2017 10:00:00,1251.20,1251.73,1249.90,1250.60
22/06/2017 09:00:00,1253.91,1254.11,1251.18,1251.18
22/06/2017 08:00:00,1250.96,1254.33,1250.96,1253.91
22/06/2017 07:00:00,1250.95,1251.54,1249.66,1250.96
22/06/2017 06:00:00,1251.73,1252.03,1250.73,1250.95
22/06/2017 05:00:00,1252.26,1252.86,1251.56,1251.73
22/06/2017 04:00:00,1253.13,1253.21,1251.43,1252.26
22/06/2017 03:00:00,1253.16,1253.98,1252.64,1253.10
22/06/2017 02:00:00,1254.30,1254.30,1252.67,1253.18
22/06/2017 01:00:00,1252.97,1255.16,1252.37,1254.30
22/06/2017 00:00:00,1252.49,1253.36,1252.15,1252.97
21/06/2017 23:00:00,1253.35,1253.67,1252.18,1252.49
21/06/2017 22:00:00,1253.01,1254.23,1252.79,1253.34
21/06/2017 21:00:00,1251.10,1253.36,1250.99,1253.00
21/06/2017 20:00:00,1249.24,1251.32,1249.07,1251.11
21/06/2017 19:00:00,1247.02,1251.18,1247.02,1249.26
21/06/2017 18:00:00,1245.91,1247.39,1245.86,1247.02
21/06/2017 16:00:00,1246.51,1247.79,1245.43,1247.79
21/06/2017 15:00:00,1246.62,1247.67,1246.10,1246.51
21/06/2017 14:00:00,1245.95,1246.94,1245.90,1246.61
21/06/2017 13:00:00,1245.62,1246.32,1244.82,1245.95
21/06/2017 12:00:00,1244.48,1245.84,1244.47,1245.63
21/06/2017 11:00:00,1245.12,1247.28,1244.18,1244.48
21/06/2017 10:00:00,1243.44,1246.55,1242.45,1245.11
21/06/2017 09:00:00,1243.33,1243.96,1241.09,1243.45
21/06/2017 08:00:00,1245.24,1245.94,1242.99,1243.32
21/06/2017 07:00:00,1247.54,1247.54,1244.94,1245.24
21/06/2017 06:00:00,1247.61,1248.12,1246.73,1247.53
21/06/2017 05:00:00,1246.59,1247.76,1246.06,1247.60
21/06/2017 04:00:00,1245.76,1246.78,1245.22,1246.60
21/06/2017 03:00:00,1245.60,1246.70,1245.04,1245.76
21/06/2017 02:00:00,1245.91,1246.82,1245.53,1245.62
21/06/2017 01:00:00,1246.71,1246.97,1245.77,1245.90
21/06/2017 00:00:00,1246.48,1247.19,1246.37,1246.72
20/06/2017 23:00:00,1245.84,1246.76,1245.75,1246.46
20/06/2017 22:00:00,1246.19,1246.48,1245.47,1245.84
20/06/2017 21:00:00,1245.36,1246.43,1245.18,1246.19
20/06/2017 20:00:00,1245.18,1246.10,1244.79,1245.35
20/06/2017 19:00:00,1245.06,1245.52,1244.76,1245.18
20/06/2017 18:00:00,1243.23,1245.16,1243.23,1245.06
20/06/2017 16:00:00,1242.91,1243.64,1242.64,1243.44
20/06/2017 15:00:00,1244.27,1244.31,1242.81,1242.91
20/06/2017 14:00:00,1243.03,1244.38,1242.62,1244.23
20/06/2017 13:00:00,1244.03,1244.14,1242.33,1243.04
20/06/2017 12:00:00,1244.08,1244.78,1243.65,1244.03
20/06/2017 11:00:00,1243.05,1244.26,1242.52,1244.08
20/06/2017 10:00:00,1242.71,1244.84,1241.55,1243.04
20/06/2017 09:00:00,1245.33,1245.92,1241.89,1242.71
20/06/2017 08:00:00,1245.21,1248.39,1245.07,1245.33
20/06/2017 07:00:00,1246.35,1246.61,1244.10,1245.20
20/06/2017 06:00:00,1247.01,1247.71,1245.72,1246.36
20/06/2017 05:00:00,1247.23,1247.50,1246.74,1247.00
20/06/2017 04:00:00,1247.16,1247.62,1246.68,1247.23
20/06/2017 03:00:00,1246.40,1247.97,1246.17,1247.12
20/06/2017 02:00:00,1246.30,1247.27,1245.99,1246.39
20/06/2017 01:00:00,1245.47,1246.32,1245.20,1246.28
20/06/2017 00:00:00,1245.41,1245.82,1245.20,1245.47
19/06/2017 23:00:00,1245.39,1245.89,1245.13,1245.41
19/06/2017 22:00:00,1245.80,1246.12,1245.22,1245.40
19/06/2017 21:00:00,1244.18,1246.21,1244.08,1245.79
19/06/2017 20:00:00,1244.11,1244.55,1243.16,1244.18
19/06/2017 19:00:00,1244.20,1244.67,1243.46,1244.10
19/06/2017 18:00:00,1244.52,1244.64,1243.61,1244.20
19/06/2017 16:00:00,1245.09,1245.41,1243.38,1244.93
19/06/2017 15:00:00,1245.36,1245.44,1244.25,1245.11
19/06/2017 14:00:00,1246.28,1246.69,1245.20,1245.35
19/06/2017 13:00:00,1247.37,1247.46,1245.11,1246.27
19/06/2017 12:00:00,1248.35,1248.68,1246.75,1247.37
19/06/2017 11:00:00,1248.93,1249.60,1247.97,1248.35
19/06/2017 10:00:00,1248.35,1249.35,1247.68,1248.92
19/06/2017 09:00:00,1249.79,1251.07,1247.78,1248.34
19/06/2017 08:00:00,1250.97,1253.64,1248.74,1249.78
19/06/2017 07:00:00,1251.59,1251.80,1250.26,1250.97
19/06/2017 06:00:00,1251.67,1251.90,1251.14,1251.60
19/06/2017 05:00:00,1251.00,1252.29,1250.89,1251.67
19/06/2017 04:00:00,1250.42,1251.39,1250.11,1250.99
19/06/2017 03:00:00,1252.56,1252.56,1249.51,1250.41
19/06/2017 02:00:00,1252.11,1252.66,1251.57,1252.53
19/06/2017 01:00:00,1252.96,1253.51,1252.02,1252.11
19/06/2017 00:00:00,1253.10,1253.29,1252.92,1252.98
18/06/2017 23:00:00,1253.68,1253.73,1252.97,1253.09
18/06/2017 22:00:00,1252.88,1253.74,1252.46,1253.67
18/06/2017 21:00:00,1253.55,1253.55,1251.37,1252.88
18/06/2017 20:00:00,1254.94,1255.57,1253.25,1253.55
18/06/2017 19:00:00,1255.26,1255.98,1253.81,1254.94
18/06/2017 18:00:00,1254.88,1255.79,1253.70,1255.27
16/06/2017 16:00:00,1254.40,1255.14,1253.31,1254.27
16/06/2017 15:00:00,1254.79,1255.24,1253.73,1254.40
16/06/2017 14:00:00,1254.12,1254.82,1254.12,1254.80
16/06/2017 13:00:00,1254.70,1255.47,1254.02,1254.11
16/06/2017 12:00:00,1254.72,1254.99,1253.82,1254.80
16/06/2017 11:00:00,1255.52,1256.04,1254.45,1254.72
16/06/2017 10:00:00,1255.68,1256.54,1254.25,1255.53
16/06/2017 09:00:00,1255.95,1256.39,1254.65,1255.67
16/06/2017 08:00:00,1255.22,1257.35,1254.03,1255.95
16/06/2017 07:00:00,1256.53,1256.53,1254.69,1255.22
16/06/2017 06:00:00,1255.93,1257.43,1255.93,1256.53
16/06/2017 05:00:00,1254.83,1256.77,1254.83,1255.90
16/06/2017 04:00:00,1255.05,1255.68,1254.81,1254.83
16/06/2017 03:00:00,1254.40,1255.16,1253.96,1255.04
16/06/2017 02:00:00,1253.69,1255.29,1253.58,1254.36
16/06/2017 01:00:00,1253.15,1254.60,1252.08,1253.69
16/06/2017 00:00:00,1253.34,1253.58,1252.84,1253.16
15/06/2017 23:00:00,1252.94,1253.54,1252.14,1253.34
15/06/2017 22:00:00,1252.94,1253.35,1252.34,1252.94
15/06/2017 21:00:00,1254.34,1254.94,1252.81,1252.94
15/06/2017 20:00:00,1254.14,1254.88,1253.43,1254.34
15/06/2017 19:00:00,1255.00,1255.40,1254.12,1254.14
15/06/2017 18:00:00,1254.44,1255.28,1254.24,1255.00
15/06/2017 16:00:00,1254.47,1254.90,1254.00,1254.17
15/06/2017 15:00:00,1254.55,1255.44,1254.05,1254.49
15/06/2017 14:00:00,1253.67,1255.50,1253.67,1254.55
15/06/2017 13:00:00,1253.31,1254.58,1252.89,1253.67
15/06/2017 12:00:00,1254.27,1254.38,1253.09,1253.31
15/06/2017 11:00:00,1255.43,1255.94,1253.73,1254.27
15/06/2017 10:00:00,1253.80,1256.35,1253.58,1255.40
15/06/2017 09:00:00,1252.93,1255.80,1251.96,1253.80
15/06/2017 08:00:00,1256.24,1256.56,1251.64,1253.16
15/06/2017 07:00:00,1259.41,1259.41,1253.85,1256.24
15/06/2017 06:00:00,1258.63,1260.14,1257.11,1259.42
15/06/2017 05:00:00,1262.03,1262.24,1257.67,1258.64
15/06/2017 04:00:00,1263.21,1263.26,1261.40,1262.01
15/06/2017 03:00:00,1261.58,1263.30,1260.81,1263.22
15/06/2017 02:00:00,1263.10,1263.71,1261.15,1261.59
15/06/2017 01:00:00,1264.64,1264.65,1262.50,1263.11
15/06/2017 00:00:00,1265.15,1265.45,1264.61,1264.61
14/06/2017 23:00:00,1264.92,1265.55,1264.12,1265.14
14/06/2017 22:00:00,1265.59,1266.42,1264.71,1264.93
14/06/2017 21:00:00,1263.76,1266.91,1263.66,1265.60
14/06/2017 20:00:00,1263.71,1264.25,1262.44,1263.75
14/06/2017 19:00:00,1263.29,1264.43,1262.66,1263.73
14/06/2017 18:00:00,1261.09,1263.80,1259.96,1263.30
14/06/2017 16:00:00,1260.22,1262.42,1259.09,1262.42
14/06/2017 15:00:00,1267.34,1268.32,1257.42,1260.23
14/06/2017 14:00:00,1275.98,1281.90,1265.74,1267.33
14/06/2017 13:00:00,1275.91,1276.79,1273.47,1275.98
14/06/2017 12:00:00,1276.61,1277.11,1275.49,1275.91
14/06/2017 11:00:00,1277.95,1278.15,1276.23,1276.61
14/06/2017 10:00:00,1275.60,1278.39,1275.56,1277.95
14/06/2017 09:00:00,1276.67,1279.80,1274.88,1275.60
14/06/2017 08:00:00,1266.61,1276.82,1265.09,1276.66
14/06/2017 07:00:00,1267.61,1267.80,1265.10,1266.61
14/06/2017 06:00:00,1268.41,1268.68,1267.21,1267.62
14/06/2017 05:00:00,1268.59,1269.18,1268.19,1268.40
14/06/2017 04:00:00,1267.27,1268.81,1266.82,1268.60
14/06/2017 03:00:00,1268.68,1268.68,1266.90,1267.27
14/06/2017 02:00:00,1269.76,1269.78,1268.27,1268.68
14/06/2017 01:00:00,1268.87,1270.07,1268.76,1269.76
14/06/2017 00:00:00,1269.61,1269.98,1268.76,1268.86
13/06/2017 23:00:00,1269.53,1270.35,1269.47,1269.61
13/06/2017 22:00:00,1268.48,1270.40,1268.33,1269.54
13/06/2017 21:00:00,1268.70,1268.95,1266.93,1268.49
13/06/2017 20:00:00,1267.60,1268.75,1267.22,1268.69
13/06/2017 19:00:00,1267.04,1267.67,1266.63,1267.60
13/06/2017 18:00:00,1266.77,1267.21,1266.60,1267.05
13/06/2017 16:00:00,1267.01,1267.44,1266.41,1267.44
13/06/2017 15:00:00,1267.13,1267.53,1266.73,1267.01
13/06/2017 14:00:00,1267.08,1269.26,1267.06,1267.13
13/06/2017 13:00:00,1265.42,1267.94,1265.17,1267.08
13/06/2017 12:00:00,1263.24,1265.60,1262.94,1265.40
13/06/2017 11:00:00,1264.20,1264.61,1263.02,1263.24
13/06/2017 10:00:00,1262.12,1265.57,1261.98,1264.19
13/06/2017 09:00:00,1261.22,1262.98,1259.32,1262.13
13/06/2017 08:00:00,1264.39,1264.58,1260.90,1261.22
13/06/2017 07:00:00,1262.29,1264.70,1262.28,1264.39
13/06/2017 06:00:00,1262.93,1263.15,1261.89,1262.29
13/06/2017 05:00:00,1262.48,1262.99,1261.94,1262.93
13/06/2017 04:00:00,1264.24,1264.88,1261.92,1262.48
13/06/2017 03:00:00,1266.07,1266.12,1263.77,1264.24
13/06/2017 02:00:00,1266.35,1266.99,1265.85,1266.06
13/06/2017 01:00:00,1266.35,1266.71,1265.86,1266.34
13/06/2017 00:00:00,1266.78,1267.06,1266.22,1266.36
12/06/2017 23:00:00,1266.80,1266.87,1266.15,1266.78
12/06/2017 22:00:00,1265.50,1267.43,1265.34,1266.80
12/06/2017 21:00:00,1265.34,1265.96,1262.98,1265.56
12/06/2017 20:00:00,1265.50,1265.74,1264.76,1265.34
12/06/2017 19:00:00,1265.66,1265.82,1264.86,1265.51
12/06/2017 18:00:00,1266.74,1266.74,1265.22,1265.64
12/06/2017 16:00:00,1265.40,1267.06,1265.40,1267.06
12/06/2017 15:00:00,1266.89,1267.49,1265.30,1265.40
12/06/2017 14:00:00,1267.71,1268.01,1266.52,1266.90
12/06/2017 13:00:00,1267.36,1267.84,1266.18,1267.70
12/06/2017 12:00:00,1265.82,1267.63,1265.67,1267.36
12/06/2017 11:00:00,1266.94,1267.21,1264.46,1265.83
12/06/2017 10:00:00,1267.60,1267.75,1265.38,1266.92
12/06/2017 09:00:00,1264.96,1268.82,1263.91,1267.60
12/06/2017 08:00:00,1269.00,1269.07,1264.25,1264.90
12/06/2017 07:00:00,1268.78,1270.17,1268.53,1269.00
12/06/2017 06:00:00,1269.96,1270.17,1267.94,1268.79
12/06/2017 05:00:00,1270.21,1270.65,1269.25,1269.94
12/06/2017 04:00:00,1267.32,1270.56,1266.95,1270.20
12/06/2017 03:00:00,1266.78,1267.79,1265.82,1267.31
12/06/2017 02:00:00,1267.45,1268.07,1266.28,1266.79
12/06/2017 01:00:00,1268.04,1268.08,1266.79,1267.44
12/06/2017 00:00:00,1267.14,1268.05,1266.96,1268.03
11/06/2017 23:00:00,1267.71,1267.86,1266.76,1267.15
11/06/2017 22:00:00,1267.15,1267.93,1267.12,1267.70
11/06/2017 21:00:00,1269.94,1270.35,1266.86,1267.16
11/06/2017 20:00:00,1268.08,1270.04,1267.82,1269.95
11/06/2017 19:00:00,1267.17,1268.24,1267.17,1268.11
11/06/2017 18:00:00,1268.03,1268.32,1266.65,1267.17
09/06/2017 16:00:00,1267.55,1268.22,1266.87,1267.49
09/06/2017 15:00:00,1271.01,1271.11,1266.94,1267.65
09/06/2017 14:00:00,1269.57,1271.26,1268.74,1271.00
09/06/2017 13:00:00,1268.10,1270.28,1267.59,1269.57
09/06/2017 12:00:00,1267.83,1269.97,1267.53,1268.08
09/06/2017 11:00:00,1267.11,1268.46,1266.17,1267.82
09/06/2017 10:00:00,1266.94,1268.68,1266.75,1267.10
09/06/2017 09:00:00,1267.81,1268.30,1264.91,1266.93
09/06/2017 08:00:00,1273.59,1275.17,1267.51,1267.80
09/06/2017 07:00:00,1274.98,1275.05,1273.24,1273.58
09/06/2017 06:00:00,1274.28,1275.47,1274.04,1274.97
09/06/2017 05:00:00,1273.76,1275.26,1273.64,1274.28
09/06/2017 04:00:00,1274.23,1275.35,1273.01,1273.74
09/06/2017 03:00:00,1272.83,1274.70,1271.60,1274.23
09/06/2017 02:00:00,1274.24,1275.94,1271.60,1272.83
09/06/2017 01:00:00,1275.34,1275.93,1273.71,1274.24
09/06/2017 00:00:00,1274.59,1276.27,1274.37,1275.35
08/06/2017 23:00:00,1274.95,1275.27,1273.47,1274.59
08/06/2017 22:00:00,1275.31,1275.68,1274.01,1274.96
08/06/2017 21:00:00,1278.80,1278.90,1274.34,1275.31
08/06/2017 20:00:00,1280.13,1280.46,1278.68,1278.79
08/06/2017 19:00:00,1278.04,1280.42,1277.64,1280.14
08/06/2017 18:00:00,1282.55,1283.55,1276.41,1278.04
08/06/2017 16:00:00,1278.71,1279.78,1278.17,1278.23
08/06/2017 15:00:00,1279.26,1280.11,1277.59,1278.70
08/06/2017 14:00:00,1277.71,1280.77,1277.52,1279.27
08/06/2017 13:00:00,1277.00,1278.31,1276.34,1277.71
08/06/2017 12:00:00,1277.38,1278.22,1276.23,1277.01
08/06/2017 11:00:00,1276.67,1277.51,1274.24,1277.38
08/06/2017 10:00:00,1274.63,1276.71,1271.58,1276.66
08/06/2017 09:00:00,1283.52,1284.37,1274.13,1274.65
08/06/2017 08:00:00,1283.53,1284.44,1281.64,1283.53
08/06/2017 07:00:00,1284.61,1286.05,1281.99,1283.54
08/06/2017 06:00:00,1283.96,1285.74,1283.47,1284.61
08/06/2017 05:00:00,1285.44,1285.53,1283.90,1283.97
08/06/2017 04:00:00,1286.14,1286.46,1284.78,1285.44
08/06/2017 03:00:00,1287.34,1288.10,1286.01,1286.15
08/06/2017 02:00:00,1289.00,1289.21,1287.28,1287.35
08/06/2017 01:00:00,1285.67,1289.20,1285.01,1288.99
08/06/2017 00:00:00,1284.30,1286.62,1284.19,1285.68
07/06/2017 23:00:00,1287.39,1287.39,1283.92,1284.30
07/06/2017 22:00:00,1287.03,1287.49,1286.24,1287.40
07/06/2017 21:00:00,1285.65,1287.28,1285.64,1287.04
07/06/2017 20:00:00,1284.89,1286.09,1284.75,1285.66
07/06/2017 19:00:00,1287.49,1287.62,1284.89,1284.89
07/06/2017 18:00:00,1287.46,1287.59,1286.33,1287.47
07/06/2017 16:00:00,1287.35,1287.67,1287.07,1287.08
07/06/2017 15:00:00,1283.58,1287.43,1283.40,1287.36
07/06/2017 14:00:00,1287.94,1288.00,1282.86,1283.57
07/06/2017 13:00:00,1291.10,1291.61,1286.67,1287.95
07/06/2017 12:00:00,1289.48,1291.25,1289.14,1291.11
07/06/2017 11:00:00,1292.66,1294.04,1288.85,1289.46
07/06/2017 10:00:00,1292.11,1294.54,1291.26,1292.67
07/06/2017 09:00:00,1291.56,1292.31,1289.10,1292.12
07/06/2017 08:00:00,1289.15,1292.13,1288.11,1291.60
07/06/2017 07:00:00,1289.89,1290.87,1289.14,1289.17
07/06/2017 06:00:00,1292.95,1293.06,1288.17,1289.99
07/06/2017 05:00:00,1293.35,1293.83,1292.62,1292.96
07/06/2017 04:00:00,1292.62,1293.93,1292.27,1293.35
07/06/2017 03:00:00,1292.27,1293.92,1292.00,1292.62
07/06/2017 02:00:00,1292.24,1293.21,1291.82,1292.25
07/06/2017 01:00:00,1291.50,1292.61,1291.24,1292.25
07/06/2017 00:00:00,1291.58,1291.61,1291.11,1291.50
06/06/2017 23:00:00,1292.18,1292.43,1291.50,1291.59
06/06/2017 22:00:00,1293.23,1293.23,1291.69,1292.18
06/06/2017 21:00:00,1293.09,1293.60,1291.97,1293.23
06/06/2017 20:00:00,1293.99,1294.35,1293.08,1293.11
06/06/2017 19:00:00,1294.46,1294.56,1293.59,1293.99
06/06/2017 18:00:00,1294.95,1295.38,1293.82,1294.44
06/06/2017 16:00:00,1294.12,1295.20,1293.34,1295.20
06/06/2017 15:00:00,1291.49,1294.17,1290.99,1294.11
06/06/2017 14:00:00,1294.60,1294.68,1290.69,1291.50
06/06/2017 13:00:00,1293.23,1295.39,1293.22,1294.61
06/06/2017 12:00:00,1294.06,1294.77,1292.05,1293.23
06/06/2017 11:00:00,1294.28,1296.34,1293.26,1294.07
06/06/2017 10:00:00,1294.26,1295.06,1290.59,1294.27
06/06/2017 09:00:00,1292.62,1295.33,1291.99,1294.33
06/06/2017 08:00:00,1290.87,1292.95,1290.74,1292.62
06/06/2017 07:00:00,1292.48,1293.99,1290.83,1290.88
06/06/2017 06:00:00,1288.74,1292.65,1288.50,1292.49
06/06/2017 05:00:00,1288.74,1289.18,1288.11,1288.73
06/06/2017 04:00:00,1289.62,1290.13,1288.62,1288.74
06/06/2017 03:00:00,1288.68,1289.95,1288.65,1289.63
06/06/2017 02:00:00,1287.20,1289.81,1286.64,1288.69
06/06/2017 01:00:00,1284.85,1287.52,1284.73,1287.21
06/06/2017 00:00:00,1284.88,1285.10,1284.70,1284.88
05/06/2017 23:00:00,1284.60,1285.23,1284.58,1284.87
05/06/2017 22:00:00,1283.18,1285.32,1283.18,1284.60
05/06/2017 21:00:00,1281.17,1283.20,1281.15,1283.18
05/06/2017 20:00:00,1280.77,1281.57,1279.95,1281.16
05/06/2017 19:00:00,1280.26,1280.89,1280.10,1280.78
05/06/2017 18:00:00,1281.12,1281.26,1279.94,1280.26
05/06/2017 16:00:00,1279.78,1280.10,1279.37,1279.76
05/06/2017 15:00:00,1279.63,1280.27,1278.93,1279.80
05/06/2017 14:00:00,1280.28,1280.28,1278.81,1279.62
05/06/2017 13:00:00,1279.36,1280.89,1279.19,1280.25
05/06/2017 12:00:00,1278.89,1280.13,1278.08,1279.36
05/06/2017 11:00:00,1281.34,1281.54,1278.45,1278.89
05/06/2017 10:00:00,1280.57,1281.81,1280.43,1281.34
05/06/2017 09:00:00,1281.07,1281.98,1279.90,1280.56
05/06/2017 08:00:00,1281.33,1283.71,1280.68,1281.07
05/06/2017 07:00:00,1280.73,1281.59,1280.11,1281.34
05/06/2017 06:00:00,1281.12,1281.55,1279.67,1280.74
05/06/2017 05:00:00,1281.55,1282.19,1281.02,1281.13
05/06/2017 04:00:00,1280.97,1281.58,1280.30,1281.56
05/06/2017 03:00:00,1280.36,1282.28,1279.93,1280.97
05/06/2017 02:00:00,1280.10,1280.73,1279.45,1280.33
05/06/2017 01:00:00,1280.82,1280.90,1279.75,1280.09
05/06/2017 00:00:00,1280.61,1281.24,1280.42,1280.81
04/06/2017 23:00:00,1280.98,1281.33,1280.24,1280.61
04/06/2017 22:00:00,1280.41,1281.24,1279.11,1280.99
04/06/2017 21:00:00,1280.59,1282.34,1280.03,1280.40
04/06/2017 20:00:00,1280.19,1281.60,1279.88,1280.60
04/06/2017 19:00:00,1280.81,1281.54,1280.12,1280.19
04/06/2017 18:00:00,1281.16,1281.22,1279.03,1280.83
02/06/2017 16:00:00,1278.36,1279.87,1278.18,1279.59
02/06/2017 15:00:00,1277.62,1279.06,1277.33,1278.36
02/06/2017 14:00:00,1277.66,1278.18,1277.18,1277.62
02/06/2017 13:00:00,1276.38,1278.18,1275.99,1277.65
02/06/2017 12:00:00,1276.79,1277.58,1275.40,1276.38
02/06/2017 11:00:00,1276.84,1279.35,1276.17,1276.78
02/06/2017 10:00:00,1275.20,1277.25,1274.50,1276.84
02/06/2017 09:00:00,1274.00,1276.72,1272.71,1275.20
02/06/2017 08:00:00,1262.74,1276.50,1261.77,1274.02
02/06/2017 07:00:00,1263.08,1263.64,1262.15,1262.72
02/06/2017 06:00:00,1263.27,1264.17,1262.72,1263.09
02/06/2017 05:00:00,1261.31,1263.43,1260.67,1263.26
02/06/2017 04:00:00,1262.21,1262.88,1260.71,1261.31
02/06/2017 03:00:00,1260.91,1262.60,1260.81,1262.22
02/06/2017 02:00:00,1260.80,1261.36,1260.37,1260.91
02/06/2017 01:00:00,1261.34,1261.77,1260.16,1260.78
02/06/2017 00:00:00,1261.59,1261.99,1261.29,1261.33
01/06/2017 23:00:00,1260.50,1261.69,1259.36,1261.58
01/06/2017 22:00:00,1263.02,1263.44,1260.34,1260.54
01/06/2017 21:00:00,1263.79,1263.92,1262.80,1263.01
01/06/2017 20:00:00,1264.94,1265.50,1263.08,1263.78
01/06/2017 19:00:00,1266.11,1266.11,1264.76,1264.94
01/06/2017 18:00:00,1266.15,1266.55,1265.57,1266.11
01/06/2017 16:00:00,1268.23,1268.30,1265.05,1266.12
01/06/2017 15:00:00,1268.07,1269.15,1267.49,1268.22
01/06/2017 14:00:00,1266.83,1268.64,1266.14,1268.04
01/06/2017 13:00:00,1264.08,1268.32,1264.01,1266.84
01/06/2017 12:00:00,1264.15,1264.48,1262.78,1264.09
01/06/2017 11:00:00,1264.83,1265.86,1263.27,1264.14
01/06/2017 10:00:00,1265.32,1266.11,1264.13,1264.81
01/06/2017 09:00:00,1264.46,1265.84,1261.85,1265.32
01/06/2017 08:00:00,1266.97,1268.08,1261.68,1264.46
01/06/2017 07:00:00,1266.55,1267.12,1265.38,1266.96
01/06/2017 06:00:00,1266.82,1267.06,1265.45,1266.56
01/06/2017 05:00:00,1267.02,1267.76,1266.25,1266.82
01/06/2017 04:00:00,1267.30,1267.66,1266.27,1267.01
01/06/2017 03:00:00,1267.35,1268.41,1266.48,1267.28
01/06/2017 02:00:00,1267.33,1267.56,1266.09,1267.31
01/06/2017 01:00:00,1268.48,1268.48,1266.20,1267.32
01/06/2017 00:00:00,1268.86,1269.29,1268.18,1268.48
31/05/2017 23:00:00,1270.07,1270.10,1268.75,1268.85
31/05/2017 22:00:00,1269.57,1270.62,1269.28,1270.06
31/05/2017 21:00:00,1267.48,1270.35,1266.71,1269.56
31/05/2017 20:00:00,1268.98,1269.20,1267.28,1267.49
31/05/2017 19:00:00,1269.43,1269.78,1268.96,1268.99
31/05/2017 18:00:00,1269.58,1269.68,1268.65,1269.43
31/05/2017 16:00:00,1268.32,1269.81,1268.22,1269.81
31/05/2017 15:00:00,1272.28,1272.28,1268.27,1268.32
31/05/2017 14:00:00,1272.04,1272.72,1269.66,1272.28
31/05/2017 13:00:00,1270.00,1274.40,1269.93,1272.01
31/05/2017 12:00:00,1267.86,1270.30,1266.38,1270.00
31/05/2017 11:00:00,1267.47,1268.75,1266.78,1267.87
31/05/2017 10:00:00,1265.52,1268.37,1265.52,1267.46
31/05/2017 09:00:00,1266.40,1266.80,1264.25,1265.52
31/05/2017 08:00:00,1264.51,1267.70,1264.42,1266.40
31/05/2017 07:00:00,1264.66,1265.45,1263.89,1264.51
31/05/2017 06:00:00,1265.06,1265.55,1264.42,1264.67
31/05/2017 05:00:00,1263.70,1265.22,1263.61,1265.05
31/05/2017 04:00:00,1263.06,1264.71,1262.45,1263.68
31/05/2017 03:00:00,1262.19,1264.07,1261.95,1263.06
31/05/2017 02:00:00,1261.92,1263.27,1261.06,1262.19
31/05/2017 01:00:00,1260.45,1262.01,1260.44,1261.94
31/05/2017 00:00:00,1260.43,1260.84,1260.03,1260.44
30/05/2017 23:00:00,1260.34,1260.81,1259.86,1260.44
30/05/2017 22:00:00,1261.68,1261.80,1259.87,1260.34
30/05/2017 21:00:00,1261.79,1262.55,1260.78,1261.68
30/05/2017 20:00:00,1262.66,1262.87,1261.40,1261.79
30/05/2017 19:00:00,1262.06,1262.71,1261.65,1262.67
30/05/2017 18:00:00,1263.47,1263.59,1262.05,1262.07
30/05/2017 16:00:00,1263.18,1263.75,1262.80,1263.22
30/05/2017 15:00:00,1263.23,1263.43,1262.48,1263.17
30/05/2017 14:00:00,1263.32,1263.61,1262.71,1263.24
30/05/2017 13:00:00,1262.51,1264.11,1262.51,1263.32
30/05/2017 12:00:00,1264.18,1264.20,1262.12,1262.49
30/05/2017 11:00:00,1262.08,1264.34,1261.99,1264.20
30/05/2017 10:00:00,1264.00,1264.91,1261.04,1262.07
30/05/2017 09:00:00,1262.01,1264.96,1261.76,1264.05
30/05/2017 08:00:00,1263.11,1263.65,1259.59,1262.00
30/05/2017 07:00:00,1263.56,1264.66,1262.81,1263.10
30/05/2017 06:00:00,1263.81,1264.69,1263.45,1263.56
30/05/2017 05:00:00,1264.32,1265.68,1261.99,1263.82
30/05/2017 04:00:00,1264.50,1266.03,1263.78,1264.32
30/05/2017 03:00:00,1268.37,1269.10,1263.12,1264.51
30/05/2017 02:00:00,1268.08,1268.85,1267.19,1268.37
30/05/2017 01:00:00,1268.13,1268.56,1267.27,1268.07
30/05/2017 00:00:00,1268.33,1268.87,1267.51,1268.13
29/05/2017 23:00:00,1270.51,1270.77,1268.19,1268.32
29/05/2017 22:00:00,1270.12,1270.62,1269.47,1270.50
29/05/2017 21:00:00,1268.00,1270.73,1267.99,1270.11
29/05/2017 20:00:00,1267.11,1268.08,1266.47,1268.01
29/05/2017 19:00:00,1267.42,1267.86,1265.59,1267.13
29/05/2017 18:00:00,1268.50,1268.50,1266.95,1267.44
29/05/2017 14:00:00,1267.23,1267.26,1267.23,1267.26
29/05/2017 13:00:00,1267.33,1270.05,1267.10,1267.17
29/05/2017 12:00:00,1268.00,1268.03,1266.52,1267.29
29/05/2017 11:00:00,1267.60,1268.06,1267.41,1268.02
29/05/2017 10:00:00,1266.09,1267.84,1265.96,1267.60
29/05/2017 09:00:00,1266.88,1267.49,1265.27,1266.08
29/05/2017 08:00:00,1267.17,1267.49,1266.80,1266.88
29/05/2017 07:00:00,1267.61,1267.62,1266.93,1267.16
29/05/2017 06:00:00,1267.77,1268.16,1267.35,1267.60
29/05/2017 05:00:00,1267.63,1268.05,1267.17,1267.81
29/05/2017 04:00:00,1267.56,1267.75,1266.92,1267.62
29/05/2017 03:00:00,1267.56,1267.76,1266.69,1267.55
29/05/2017 02:00:00,1266.11,1267.97,1265.97,1267.56
29/05/2017 01:00:00,1266.51,1266.51,1265.86,1266.12
29/05/2017 00:00:00,1266.45,1266.69,1265.68,1266.50
28/05/2017 23:00:00,1266.78,1267.10,1266.17,1266.47
28/05/2017 22:00:00,1267.46,1267.85,1266.74,1266.78
28/05/2017 21:00:00,1267.11,1267.76,1266.74,1267.46
28/05/2017 20:00:00,1268.65,1269.06,1266.77,1267.11
28/05/2017 19:00:00,1267.97,1268.94,1267.38,1268.66
28/05/2017 18:00:00,1268.43,1269.38,1266.88,1267.97
26/05/2017 16:00:00,1267.57,1267.74,1267.10,1267.48
26/05/2017 15:00:00,1269.43,1269.44,1267.53,1267.57
26/05/2017 14:00:00,1268.74,1269.75,1268.42,1269.44
26/05/2017 13:00:00,1267.53,1269.21,1266.98,1268.77
26/05/2017 12:00:00,1266.42,1267.59,1264.96,1267.45
26/05/2017 11:00:00,1268.04,1268.33,1266.23,1266.43
26/05/2017 10:00:00,1267.12,1268.38,1266.24,1268.04
26/05/2017 09:00:00,1266.13,1268.44,1264.61,1267.14
26/05/2017 08:00:00,1265.93,1268.02,1264.75,1266.13
26/05/2017 07:00:00,1267.32,1268.48,1265.85,1265.92
26/05/2017 06:00:00,1266.04,1267.56,1265.64,1267.35
26/05/2017 05:00:00,1263.75,1267.90,1263.75,1266.01
26/05/2017 04:00:00,1261.62,1264.79,1261.62,1263.75
26/05/2017 03:00:00,1261.51,1264.32,1261.27,1261.62
26/05/2017 02:00:00,1258.70,1261.76,1258.20,1261.51
26/05/2017 01:00:00,1258.61,1259.24,1258.04,1258.71
26/05/2017 00:00:00,1257.44,1258.73,1257.38,1258.63
25/05/2017 23:00:00,1258.45,1258.49,1257.28,1257.44
25/05/2017 22:00:00,1256.65,1258.55,1256.26,1258.45
25/05/2017 21:00:00,1255.03,1257.36,1254.73,1256.66
25/05/2017 20:00:00,1255.48,1255.82,1254.31,1255.03
25/05/2017 19:00:00,1256.19,1258.00,1253.39,1255.52
25/05/2017 18:00:00,1255.90,1256.82,1255.75,1256.19
25/05/2017 16:00:00,1256.31,1256.68,1255.50,1256.59
25/05/2017 15:00:00,1256.09,1256.72,1255.85,1256.31
25/05/2017 14:00:00,1255.66,1256.17,1255.19,1256.12
25/05/2017 13:00:00,1256.82,1257.14,1255.52,1255.66
25/05/2017 12:00:00,1257.50,1257.78,1255.57,1256.73
25/05/2017 11:00:00,1255.79,1258.24,1255.67,1257.49
25/05/2017 10:00:00,1256.53,1257.16,1254.07,1255.79
25/05/2017 09:00:00,1255.19,1257.87,1254.79,1256.53
25/05/2017 08:00:00,1258.39,1258.92,1254.79,1255.19
25/05/2017 07:00:00,1256.95,1258.81,1256.95,1258.39
25/05/2017 06:00:00,1257.70,1257.70,1255.95,1256.95
25/05/2017 05:00:00,1258.08,1258.52,1256.79,1257.69
25/05/2017 04:00:00,1258.33,1259.68,1257.91,1258.08
25/05/2017 03:00:00,1258.08,1258.72,1257.10,1258.32
25/05/2017 02:00:00,1259.59,1259.71,1257.93,1258.08
25/05/2017 01:00:00,1259.42,1259.76,1258.62,1259.60
25/05/2017 00:00:00,1258.77,1259.95,1258.69,1259.43
24/05/2017 23:00:00,1258.47,1259.83,1258.47,1258.77
24/05/2017 22:00:00,1257.77,1258.55,1257.25,1258.49
24/05/2017 21:00:00,1257.00,1259.10,1256.59,1257.77
24/05/2017 20:00:00,1258.13,1258.23,1256.74,1257.00
24/05/2017 19:00:00,1257.76,1258.44,1257.39,1258.14
24/05/2017 18:00:00,1258.88,1259.13,1257.70,1257.74
24/05/2017 16:00:00,1257.46,1259.60,1257.20,1259.60
24/05/2017 15:00:00,1255.63,1258.17,1255.38,1257.46
24/05/2017 14:00:00,1254.16,1258.82,1251.46,1255.64
24/05/2017 13:00:00,1252.25,1254.33,1252.15,1254.06
24/05/2017 12:00:00,1251.49,1252.44,1251.02,1252.25
24/05/2017 11:00:00,1252.52,1253.85,1250.12,1251.46
24/05/2017 10:00:00,1252.97,1254.55,1252.40,1252.51
24/05/2017 09:00:00,1253.26,1253.47,1251.67,1252.94
24/05/2017 08:00:00,1252.74,1254.74,1251.73,1253.26
24/05/2017 07:00:00,1252.57,1252.84,1251.55,1252.74
24/05/2017 06:00:00,1252.19,1253.28,1251.95,1252.58
24/05/2017 05:00:00,1251.79,1252.58,1251.57,1252.19
24/05/2017 04:00:00,1250.72,1253.50,1250.61,1251.79
24/05/2017 03:00:00,1250.19,1251.95,1249.51,1250.71
24/05/2017 02:00:00,1249.34,1250.22,1248.15,1250.20
24/05/2017 01:00:00,1252.33,1252.74,1248.28,1249.33
24/05/2017 00:00:00,1251.98,1252.65,1251.66,1252.36
23/05/2017 23:00:00,1252.26,1252.36,1251.46,1252.04
23/05/2017 22:00:00,1252.14,1252.64,1251.46,1252.27
23/05/2017 21:00:00,1253.07,1253.55,1251.66,1252.13
23/05/2017 20:00:00,1251.29,1254.08,1251.29,1253.08
23/05/2017 19:00:00,1252.60,1252.85,1251.13,1251.29
23/05/2017 18:00:00,1251.73,1253.16,1251.16,1252.61
23/05/2017 16:00:00,1252.22,1252.36,1251.12,1252.20
23/05/2017 15:00:00,1253.52,1253.61,1251.00,1252.23
23/05/2017 14:00:00,1256.71,1256.77,1252.55,1253.51
23/05/2017 13:00:00,1253.89,1257.77,1253.47,1256.71
23/05/2017 12:00:00,1256.22,1256.94,1252.89,1253.89
23/05/2017 11:00:00,1260.89,1261.31,1255.34,1256.22
23/05/2017 10:00:00,1262.40,1263.18,1258.43,1260.88
23/05/2017 09:00:00,1261.52,1263.56,1261.20,1262.33
23/05/2017 08:00:00,1259.78,1262.27,1259.72,1261.53
23/05/2017 07:00:00,1260.28,1260.54,1259.09,1259.79
23/05/2017 06:00:00,1261.10,1261.42,1259.46,1260.28
23/05/2017 05:00:00,1260.23,1261.52,1259.79,1261.10
23/05/2017 04:00:00,1260.40,1261.23,1258.40,1260.24
23/05/2017 03:00:00,1262.25,1262.53,1259.64,1260.40
23/05/2017 02:00:00,1262.95,1262.96,1260.78,1262.17
23/05/2017 01:00:00,1262.40,1263.33,1262.15,1262.94
23/05/2017 00:00:00,1262.37,1262.70,1262.05,1262.40
22/05/2017 23:00:00,1262.08,1262.70,1261.85,1262.36
22/05/2017 22:00:00,1263.07,1263.57,1261.90,1262.08
22/05/2017 21:00:00,1262.03,1264.07,1261.46,1263.06
22/05/2017 20:00:00,1263.41,1263.89,1261.85,1262.03
22/05/2017 19:00:00,1261.83,1263.81,1261.65,1263.42
22/05/2017 18:00:00,1261.67,1262.37,1260.12,1261.85
22/05/2017 16:00:00,1260.46,1261.66,1260.05,1261.66
22/05/2017 15:00:00,1261.21,1261.48,1260.28,1260.46
22/05/2017 14:00:00,1262.06,1262.38,1260.68,1261.21
22/05/2017 13:00:00,1260.78,1262.87,1260.77,1262.07
22/05/2017 12:00:00,1260.39,1261.07,1259.72,1260.77
22/05/2017 11:00:00,1260.03,1261.04,1259.42,1260.40
22/05/2017 10:00:00,1259.62,1260.55,1258.47,1260.03
22/05/2017 09:00:00,1258.81,1260.16,1256.93,1259.61
22/05/2017 08:00:00,1256.97,1259.71,1256.80,1258.82
22/05/2017 07:00:00,1256.22,1257.85,1255.72,1256.95
22/05/2017 06:00:00,1256.34,1256.82,1255.90,1256.23
22/05/2017 05:00:00,1255.28,1256.93,1255.04,1256.31
22/05/2017 04:00:00,1254.73,1255.90,1253.70,1255.29
22/05/2017 03:00:00,1254.56,1256.34,1254.46,1254.73
22/05/2017 02:00:00,1253.68,1254.70,1253.24,1254.55
22/05/2017 01:00:00,1252.69,1254.43,1252.59,1253.69
22/05/2017 00:00:00,1253.10,1253.30,1252.45,1252.69
21/05/2017 23:00:00,1253.02,1253.81,1252.64,1253.10
21/05/2017 22:00:00,1254.63,1254.63,1252.06,1253.01
21/05/2017 21:00:00,1255.58,1255.78,1253.61,1254.63
21/05/2017 20:00:00,1257.26,1257.56,1254.53,1255.59
21/05/2017 19:00:00,1257.42,1257.89,1256.72,1257.26
21/05/2017 18:00:00,1257.83,1258.22,1254.94,1257.42
19/05/2017 16:00:00,1255.23,1255.79,1254.98,1255.75
19/05/2017 15:00:00,1254.71,1256.75,1254.42,1255.24
19/05/2017 14:00:00,1254.93,1256.06,1253.52,1254.72
19/05/2017 13:00:00,1252.29,1255.47,1252.08,1254.94
19/05/2017 12:00:00,1252.39,1253.58,1251.48,1252.29
19/05/2017 11:00:00,1253.02,1254.51,1252.27,1252.44
19/05/2017 10:00:00,1252.93,1253.64,1249.65,1253.02
19/05/2017 09:00:00,1253.29,1256.24,1251.55,1252.93
19/05/2017 08:00:00,1253.40,1254.44,1251.90,1253.28
19/05/2017 07:00:00,1253.13,1254.45,1252.17,1253.40
19/05/2017 06:00:00,1252.65,1254.77,1251.84,1253.13
19/05/2017 05:00:00,1250.21,1253.46,1250.11,1252.66
19/05/2017 04:00:00,1250.93,1251.87,1248.27,1250.21
19/05/2017 03:00:00,1250.49,1251.71,1250.42,1250.90
19/05/2017 02:00:00,1249.99,1252.26,1249.83,1250.48
19/05/2017 01:00:00,1248.59,1250.08,1247.65,1249.97
19/05/2017 00:00:00,1249.07,1249.19,1247.67,1248.59
18/05/2017 23:00:00,1250.16,1250.48,1248.26,1249.06
18/05/2017 22:00:00,1250.72,1250.82,1249.67,1250.22
18/05/2017 21:00:00,1249.57,1251.46,1249.56,1250.71
18/05/2017 20:00:00,1248.83,1250.03,1248.63,1249.58
18/05/2017 19:00:00,1247.31,1249.26,1247.21,1248.77
18/05/2017 18:00:00,1248.21,1248.47,1246.62,1247.31
18/05/2017 16:00:00,1249.20,1249.48,1246.56,1248.00
18/05/2017 15:00:00,1248.69,1250.08,1247.68,1249.19
18/05/2017 14:00:00,1248.72,1249.19,1246.30,1248.75
18/05/2017 13:00:00,1254.82,1255.39,1247.03,1248.78
18/05/2017 12:00:00,1255.90,1257.20,1252.87,1254.75
18/05/2017 11:00:00,1253.49,1255.94,1251.99,1255.91
18/05/2017 10:00:00,1257.21,1257.21,1249.86,1253.48
18/05/2017 09:00:00,1257.60,1259.66,1254.93,1257.22
18/05/2017 08:00:00,1260.23,1262.31,1256.79,1257.61
18/05/2017 07:00:00,1264.23,1264.29,1259.33,1260.23
18/05/2017 06:00:00,1262.44,1265.37,1260.29,1264.20
18/05/2017 05:00:00,1257.60,1262.96,1257.51,1262.45
18/05/2017 04:00:00,1258.71,1259.29,1256.87,1257.60
18/05/2017 03:00:00,1256.01,1259.21,1254.07,1258.70
18/05/2017 02:00:00,1259.53,1259.71,1256.01,1256.01
18/05/2017 01:00:00,1260.31,1260.41,1258.82,1259.53
18/05/2017 00:00:00,1261.86,1261.98,1259.97,1260.32
17/05/2017 23:00:00,1260.52,1262.11,1260.50,1261.87
17/05/2017 22:00:00,1259.44,1260.90,1258.95,1260.53
17/05/2017 21:00:00,1260.87,1263.28,1259.44,1259.44
17/05/2017 20:00:00,1260.63,1260.99,1258.02,1260.87
17/05/2017 19:00:00,1261.67,1262.07,1259.83,1260.63
17/05/2017 18:00:00,1261.68,1263.43,1260.31,1261.75
17/05/2017 16:00:00,1259.20,1262.60,1258.46,1262.49
17/05/2017 15:00:00,1257.41,1261.57,1256.43,1259.16
17/05/2017 14:00:00,1260.20,1260.51,1257.16,1257.41
17/05/2017 13:00:00,1256.63,1260.33,1256.63,1260.20
17/05/2017 12:00:00,1256.22,1258.45,1256.12,1256.63
17/05/2017 11:00:00,1260.27,1260.36,1255.57,1256.22
17/05/2017 10:00:00,1258.29,1260.78,1256.46,1260.25
17/05/2017 09:00:00,1251.88,1258.53,1251.58,1258.30
17/05/2017 08:00:00,1247.97,1252.16,1247.73,1251.88
17/05/2017 07:00:00,1245.81,1248.04,1245.54,1247.98
17/05/2017 06:00:00,1246.04,1249.09,1245.50,1245.81
17/05/2017 05:00:00,1243.73,1246.24,1243.66,1246.04
17/05/2017 04:00:00,1243.23,1244.03,1242.84,1243.74
17/05/2017 03:00:00,1243.66,1244.43,1242.34,1243.23
17/05/2017 02:00:00,1243.28,1244.70,1242.97,1243.65
17/05/2017 01:00:00,1243.62,1244.23,1241.25,1243.28
17/05/2017 00:00:00,1243.96,1244.02,1243.12,1243.63
16/05/2017 23:00:00,1244.10,1244.92,1243.35,1243.95
16/05/2017 22:00:00,1242.65,1244.26,1242.35,1244.11
16/05/2017 21:00:00,1243.19,1243.31,1241.71,1242.65
16/05/2017 20:00:00,1243.72,1245.35,1242.02,1243.19
16/05/2017 19:00:00,1238.35,1244.85,1237.74,1243.71
16/05/2017 18:00:00,1237.70,1238.48,1236.84,1238.35
16/05/2017 16:00:00,1236.84,1238.07,1236.63,1238.07
16/05/2017 15:00:00,1237.72,1238.63,1236.75,1236.83
16/05/2017 14:00:00,1238.08,1239.35,1237.42,1237.72
16/05/2017 13:00:00,1236.70,1238.22,1236.59,1238.09
16/05/2017 12:00:00,1236.96,1237.91,1236.40,1236.70
16/05/2017 11:00:00,1238.49,1239.39,1236.42,1236.96
16/05/2017 10:00:00,1234.44,1239.13,1234.06,1238.52
16/05/2017 09:00:00,1235.57,1235.97,1234.14,1234.46
16/05/2017 08:00:00,1235.46,1236.31,1234.15,1235.56
16/05/2017 07:00:00,1234.25,1235.54,1233.77,1235.46
16/05/2017 06:00:00,1235.01,1235.10,1234.05,1234.25
16/05/2017 05:00:00,1234.66,1235.10,1233.94,1235.01
16/05/2017 04:00:00,1234.78,1235.11,1233.55,1234.66
16/05/2017 03:00:00,1235.65,1235.66,1234.65,1234.76
16/05/2017 02:00:00,1234.24,1235.78,1234.24,1235.65
16/05/2017 01:00:00,1233.90,1234.39,1233.04,1234.23
16/05/2017 00:00:00,1234.15,1234.24,1233.31,1233.95
15/05/2017 23:00:00,1234.79,1235.53,1234.05,1234.16
15/05/2017 22:00:00,1234.84,1235.39,1234.28,1234.79
15/05/2017 21:00:00,1231.27,1235.04,1231.20,1234.85
15/05/2017 20:00:00,1231.78,1231.81,1230.73,1231.27
15/05/2017 19:00:00,1231.37,1232.03,1231.16,1231.77
15/05/2017 18:00:00,1231.28,1231.98,1230.66,1231.41
15/05/2017 16:00:00,1231.35,1231.58,1230.41,1231.44
15/05/2017 15:00:00,1231.22,1231.69,1230.67,1231.35
15/05/2017 14:00:00,1230.13,1231.70,1230.04,1231.21
15/05/2017 13:00:00,1231.97,1232.41,1229.86,1230.14
15/05/2017 12:00:00,1234.02,1234.09,1231.48,1231.97
15/05/2017 11:00:00,1234.41,1234.70,1233.34,1234.02
15/05/2017 10:00:00,1233.35,1235.01,1233.07,1234.37
15/05/2017 09:00:00,1236.51,1237.62,1232.99,1233.35
15/05/2017 08:00:00,1232.84,1236.61,1232.84,1236.51
15/05/2017 07:00:00,1231.82,1233.09,1231.18,1232.83
15/05/2017 06:00:00,1232.55,1232.66,1231.08,1231.83
15/05/2017 05:00:00,1230.30,1233.42,1230.29,1232.56
15/05/2017 04:00:00,1230.49,1231.26,1229.39,1230.29
15/05/2017 03:00:00,1232.01,1232.71,1229.02,1230.44
15/05/2017 02:00:00,1232.22,1233.03,1231.49,1232.01
15/05/2017 01:00:00,1231.26,1232.32,1230.91,1232.21
15/05/2017 00:00:00,1230.28,1231.31,1230.20,1231.27
14/05/2017 23:00:00,1229.99,1230.89,1229.96,1230.27
14/05/2017 22:00:00,1230.04,1230.94,1229.62,1229.99
14/05/2017 21:00:00,1228.50,1230.10,1227.24,1230.04
14/05/2017 20:00:00,1230.06,1230.26,1228.49,1228.50
14/05/2017 19:00:00,1229.53,1230.38,1229.11,1230.06
14/05/2017 18:00:00,1229.48,1230.95,1228.66,1229.54
12/05/2017 16:00:00,1227.99,1228.76,1227.89,1228.47
12/05/2017 15:00:00,1228.26,1229.03,1227.86,1227.99
12/05/2017 14:00:00,1228.26,1228.82,1227.94,1228.26
12/05/2017 13:00:00,1227.46,1228.47,1227.38,1228.27
12/05/2017 12:00:00,1229.76,1229.94,1226.82,1227.46
12/05/2017 11:00:00,1230.88,1231.08,1228.68,1229.76
12/05/2017 10:00:00,1230.37,1231.40,1229.08,1230.88
12/05/2017 09:00:00,1231.62,1232.02,1229.12,1230.08
12/05/2017 08:00:00,1228.47,1231.87,1227.40,1231.62
12/05/2017 07:00:00,1229.08,1229.38,1227.94,1228.47
12/05/2017 06:00:00,1229.51,1230.24,1228.47,1229.13
12/05/2017 05:00:00,1229.25,1229.74,1228.73,1229.51
12/05/2017 04:00:00,1228.71,1230.01,1228.25,1229.26
12/05/2017 03:00:00,1227.93,1229.39,1227.13,1228.71
12/05/2017 02:00:00,1227.07,1228.58,1226.44,1227.94
12/05/2017 01:00:00,1226.94,1227.27,1226.57,1227.07
12/05/2017 00:00:00,1227.03,1227.14,1226.40,1226.94
11/05/2017 23:00:00,1226.92,1227.24,1226.71,1227.04
11/05/2017 22:00:00,1225.91,1227.31,1225.87,1226.94
11/05/2017 21:00:00,1225.00,1225.91,1224.71,1225.91
11/05/2017 20:00:00,1225.27,1225.81,1224.71,1225.01
11/05/2017 19:00:00,1225.41,1226.16,1225.15,1225.28
11/05/2017 18:00:00,1225.60,1225.94,1224.91,1225.41
11/05/2017 16:00:00,1224.37,1226.15,1224.15,1226.07
11/05/2017 15:00:00,1224.74,1226.46,1224.29,1224.36
11/05/2017 14:00:00,1224.09,1224.89,1223.59,1224.71
11/05/2017 13:00:00,1225.28,1226.17,1223.61,1224.18
11/05/2017 12:00:00,1223.79,1225.29,1222.98,1225.25
11/05/2017 11:00:00,1225.14,1225.64,1223.69,1223.79
11/05/2017 10:00:00,1223.68,1227.99,1223.30,1225.14
11/05/2017 09:00:00,1221.40,1224.81,1221.15,1223.69
11/05/2017 08:00:00,1224.09,1224.42,1220.48,1221.40
11/05/2017 07:00:00,1223.17,1224.45,1221.98,1224.10
11/05/2017 06:00:00,1221.75,1224.11,1221.74,1223.16
11/05/2017 05:00:00,1221.58,1222.11,1220.98,1221.75
11/05/2017 04:00:00,1221.70,1222.50,1221.37,1221.58
11/05/2017 03:00:00,1222.35,1222.50,1220.97,1221.71
11/05/2017 02:00:00,1221.55,1222.97,1221.52,1222.33
11/05/2017 01:00:00,1220.27,1222.08,1219.97,1221.56
11/05/2017 00:00:00,1219.81,1220.30,1219.41,1220.28
10/05/2017 23:00:00,1220.98,1221.41,1219.60,1219.81
10/05/2017 22:00:00,1220.16,1221.33,1220.16,1220.93
10/05/2017 21:00:00,1218.87,1220.79,1218.76,1220.16
10/05/2017 20:00:00,1218.03,1219.41,1217.27,1218.87
10/05/2017 19:00:00,1219.22,1219.42,1217.98,1218.03
10/05/2017 18:00:00,1219.65,1219.73,1218.52,1219.22
10/05/2017 16:00:00,1219.95,1219.99,1219.18,1219.90
10/05/2017 15:00:00,1218.07,1220.19,1217.94,1219.95
10/05/2017 14:00:00,1219.49,1219.85,1217.84,1218.07
10/05/2017 13:00:00,1220.76,1221.08,1218.47,1219.48
10/05/2017 12:00:00,1221.73,1222.13,1220.53,1220.72
10/05/2017 11:00:00,1221.24,1221.99,1220.61,1221.73
10/05/2017 10:00:00,1224.21,1224.53,1220.32,1221.19
10/05/2017 09:00:00,1223.73,1225.63,1222.86,1224.17
10/05/2017 08:00:00,1223.94,1224.18,1221.63,1223.73
10/05/2017 07:00:00,1224.98,1225.63,1223.15,1223.94
10/05/2017 06:00:00,1223.78,1225.96,1223.24,1224.96
10/05/2017 05:00:00,1223.41,1224.23,1222.50,1223.79
10/05/2017 04:00:00,1223.04,1225.64,1222.70,1223.40
10/05/2017 03:00:00,1221.88,1223.05,1221.11,1223.01
10/05/2017 02:00:00,1222.66,1222.97,1220.96,1221.89
10/05/2017 01:00:00,1222.59,1222.79,1221.93,1222.64
10/05/2017 00:00:00,1222.70,1224.17,1222.59,1222.60
09/05/2017 23:00:00,1222.31,1223.43,1222.23,1222.71
09/05/2017 22:00:00,1222.03,1223.03,1221.89,1222.31
09/05/2017 21:00:00,1223.60,1223.60,1221.03,1222.04
09/05/2017 20:00:00,1223.72,1223.83,1222.42,1223.59
09/05/2017 19:00:00,1224.10,1224.94,1223.01,1223.72
09/05/2017 18:00:00,1222.35,1224.16,1221.38,1224.10
09/05/2017 16:00:00,1220.08,1226.47,1219.73,1222.38
09/05/2017 15:00:00,1216.60,1221.77,1216.24,1220.05
09/05/2017 14:00:00,1216.53,1216.98,1214.62,1216.59
09/05/2017 13:00:00,1217.51,1217.59,1215.15,1216.51
09/05/2017 12:00:00,1217.53,1218.47,1216.04,1217.49
09/05/2017 11:00:00,1218.39,1218.81,1217.00,1217.49
09/05/2017 10:00:00,1220.55,1220.90,1216.56,1218.39
09/05/2017 09:00:00,1221.53,1221.99,1219.52,1220.54
09/05/2017 08:00:00,1224.04,1224.54,1220.05,1221.53
09/05/2017 07:00:00,1225.85,1226.68,1223.77,1224.04
09/05/2017 06:00:00,1225.40,1225.97,1224.22,1225.86
09/05/2017 05:00:00,1225.09,1225.92,1224.82,1225.40
09/05/2017 04:00:00,1227.18,1227.30,1225.09,1225.09
09/05/2017 03:00:00,1228.23,1228.44,1225.83,1227.19
09/05/2017 02:00:00,1227.33,1228.62,1224.10,1228.21
09/05/2017 01:00:00,1227.99,1228.00,1225.83,1227.33
09/05/2017 00:00:00,1228.42,1228.63,1227.84,1227.98
08/05/2017 23:00:00,1228.67,1228.85,1228.05,1228.41
08/05/2017 22:00:00,1228.76,1228.89,1227.95,1228.66
08/05/2017 21:00:00,1227.50,1228.89,1226.79,1228.77
08/05/2017 20:00:00,1228.08,1228.86,1226.63,1227.50
08/05/2017 19:00:00,1226.79,1228.76,1226.79,1228.08
08/05/2017 18:00:00,1226.76,1227.71,1226.51,1226.79
08/05/2017 16:00:00,1227.34,1227.63,1226.27,1226.38
08/05/2017 15:00:00,1228.70,1228.73,1226.92,1227.34
08/05/2017 14:00:00,1227.00,1229.15,1226.86,1228.65
08/05/2017 13:00:00,1227.44,1228.38,1226.45,1226.96
08/05/2017 12:00:00,1227.87,1228.26,1226.84,1227.43
08/05/2017 11:00:00,1228.59,1229.45,1227.74,1227.87
08/05/2017 10:00:00,1230.15,1231.40,1227.76,1228.56
08/05/2017 09:00:00,1230.57,1231.51,1228.92,1230.11
08/05/2017 08:00:00,1232.66,1234.75,1230.06,1230.57
08/05/2017 07:00:00,1233.90,1235.33,1232.27,1232.67
08/05/2017 06:00:00,1233.17,1236.83,1233.17,1233.90
08/05/2017 05:00:00,1230.91,1233.74,1229.41,1233.15
08/05/2017 04:00:00,1231.82,1232.14,1230.34,1230.92
08/05/2017 03:00:00,1230.10,1232.36,1229.72,1231.81
08/05/2017 02:00:00,1230.14,1231.12,1229.76,1230.13
08/05/2017 01:00:00,1231.92,1231.93,1229.13,1230.14
08/05/2017 00:00:00,1230.87,1232.04,1230.47,1231.86
07/05/2017 23:00:00,1230.97,1231.42,1230.56,1230.87
07/05/2017 22:00:00,1231.51,1231.87,1230.68,1230.97
07/05/2017 21:00:00,1232.82,1232.82,1230.18,1231.53
07/05/2017 20:00:00,1234.98,1235.04,1231.26,1232.82
07/05/2017 19:00:00,1227.70,1235.07,1227.24,1234.98
07/05/2017 18:00:00,1222.60,1227.82,1221.39,1227.72
05/05/2017 16:00:00,1229.61,1229.90,1228.68,1228.80
05/05/2017 15:00:00,1229.07,1230.35,1228.93,1229.61
05/05/2017 14:00:00,1228.66,1229.08,1227.81,1229.03
05/05/2017 13:00:00,1228.43,1228.88,1226.42,1228.67
05/05/2017 12:00:00,1228.80,1229.05,1227.68,1228.38
05/05/2017 11:00:00,1228.72,1230.23,1227.55,1228.79
05/05/2017 10:00:00,1227.94,1230.46,1226.70,1228.72
05/05/2017 09:00:00,1229.67,1230.54,1226.89,1227.94
05/05/2017 08:00:00,1232.22,1234.43,1228.28,1229.67
05/05/2017 07:00:00,1234.05,1234.24,1231.97,1232.22
05/05/2017 06:00:00,1234.80,1234.99,1233.34,1234.03
05/05/2017 05:00:00,1233.47,1236.81,1232.86,1234.76
05/05/2017 04:00:00,1233.90,1234.00,1232.58,1233.47
05/05/2017 03:00:00,1232.14,1234.16,1231.55,1233.91
05/05/2017 02:00:00,1233.49,1234.67,1231.94,1232.22
05/05/2017 01:00:00,1232.74,1235.27,1231.77,1233.49
05/05/2017 00:00:00,1228.97,1235.27,1228.72,1232.74
04/05/2017 23:00:00,1228.40,1229.10,1227.12,1228.96
04/05/2017 22:00:00,1228.68,1228.77,1228.25,1228.39
04/05/2017 21:00:00,1228.95,1228.97,1228.17,1228.70
04/05/2017 20:00:00,1228.71,1229.15,1228.31,1228.94
04/05/2017 19:00:00,1228.35,1229.15,1227.83,1228.71
04/05/2017 18:00:00,1228.71,1229.41,1228.19,1228.33
04/05/2017 16:00:00,1228.04,1229.49,1227.62,1228.14
04/05/2017 15:00:00,1227.17,1229.79,1227.07,1228.05
04/05/2017 14:00:00,1228.53,1229.21,1226.43,1227.17
04/05/2017 13:00:00,1230.45,1230.75,1227.94,1228.53
04/05/2017 12:00:00,1227.92,1232.58,1227.90,1230.45
04/05/2017 11:00:00,1229.75,1230.38,1227.23,1228.01
04/05/2017 10:00:00,1228.90,1232.44,1228.34,1229.79
04/05/2017 09:00:00,1228.68,1229.89,1225.91,1228.85
04/05/2017 08:00:00,1234.65,1235.04,1227.68,1228.68
04/05/2017 07:00:00,1233.82,1235.11,1232.80,1234.64
04/05/2017 06:00:00,1235.45,1235.74,1233.65,1233.80
04/05/2017 05:00:00,1235.86,1236.66,1235.28,1235.53
04/05/2017 04:00:00,1236.48,1236.66,1235.61,1235.86
04/05/2017 03:00:00,1235.85,1236.48,1234.04,1236.48
04/05/2017 02:00:00,1235.85,1237.09,1233.32,1235.83
04/05/2017 01:00:00,1240.28,1240.35,1235.74,1235.85
04/05/2017 00:00:00,1240.37,1240.55,1239.48,1240.28
03/05/2017 23:00:00,1240.94,1240.96,1239.87,1240.36
03/05/2017 22:00:00,1241.22,1241.46,1240.57,1240.95
03/05/2017 21:00:00,1239.18,1241.55,1239.18,1241.23
03/05/2017 20:00:00,1238.55,1239.41,1238.47,1239.19
03/05/2017 19:00:00,1238.48,1238.86,1237.77,1238.56
03/05/2017 18:00:00,1238.44,1239.24,1237.70,1238.49
03/05/2017 16:00:00,1239.99,1240.38,1236.19,1238.95
03/05/2017 15:00:00,1247.32,1247.51,1239.76,1239.97
03/05/2017 14:00:00,1250.30,1254.69,1246.00,1247.31
03/05/2017 13:00:00,1248.16,1250.48,1247.73,1249.84
03/05/2017 12:00:00,1248.97,1249.59,1248.07,1248.17
03/05/2017 11:00:00,1250.10,1250.22,1247.92,1248.98
03/05/2017 10:00:00,1252.54,1252.71,1245.57,1250.11
03/05/2017 09:00:00,1253.17,1253.96,1251.12,1251.93
03/05/2017 08:00:00,1254.16,1255.65,1251.42,1253.19
03/05/2017 07:00:00,1254.14,1254.93,1253.95,1254.16
03/05/2017 06:00:00,1254.25,1254.63,1253.60,1254.13
03/05/2017 05:00:00,1254.39,1254.66,1253.69,1254.26
03/05/2017 04:00:00,1254.09,1254.61,1252.81,1254.40
03/05/2017 03:00:00,1255.39,1255.61,1253.36,1254.10
03/05/2017 02:00:00,1255.88,1256.01,1254.46,1255.39
03/05/2017 01:00:00,1256.07,1256.16,1255.39,1255.89
03/05/2017 00:00:00,1256.55,1256.65,1255.73,1256.06
02/05/2017 23:00:00,1256.44,1257.04,1256.44,1256.54
02/05/2017 22:00:00,1256.69,1256.84,1256.26,1256.44
02/05/2017 21:00:00,1256.82,1257.23,1256.10,1256.68
02/05/2017 20:00:00,1256.87,1257.12,1256.42,1256.84
02/05/2017 19:00:00,1256.73,1257.02,1256.31,1256.88
02/05/2017 18:00:00,1257.15,1257.21,1255.80,1256.74
02/05/2017 16:00:00,1257.05,1257.85,1256.85,1257.85
02/05/2017 15:00:00,1256.60,1257.29,1256.43,1257.04
02/05/2017 14:00:00,1256.11,1256.75,1255.36,1256.57
02/05/2017 13:00:00,1255.75,1256.95,1255.34,1256.15
02/05/2017 12:00:00,1255.69,1256.21,1255.12,1255.75
02/05/2017 11:00:00,1255.09,1256.33,1254.40,1255.68
02/05/2017 10:00:00,1255.25,1256.08,1254.02,1255.05
02/05/2017 09:00:00,1253.25,1255.37,1252.23,1255.26
02/05/2017 08:00:00,1255.10,1255.23,1252.50,1253.25
02/05/2017 07:00:00,1256.08,1256.31,1255.02,1255.10
02/05/2017 06:00:00,1255.94,1256.35,1255.24,1256.09
02/05/2017 05:00:00,1255.47,1256.38,1254.93,1255.94
02/05/2017 04:00:00,1255.46,1255.96,1254.57,1255.47
02/05/2017 03:00:00,1256.21,1257.33,1254.12,1255.46
02/05/2017 02:00:00,1256.30,1256.92,1255.58,1256.21
02/05/2017 01:00:00,1257.31,1257.40,1255.22,1256.28
02/05/2017 00:00:00,1257.29,1257.61,1256.77,1257.30
01/05/2017 23:00:00,1256.97,1257.40,1256.74,1257.30
01/05/2017 22:00:00,1257.36,1257.69,1256.77,1256.97
01/05/2017 21:00:00,1256.81,1258.06,1256.47,1257.37
01/05/2017 20:00:00,1256.96,1257.29,1256.45,1256.78
01/05/2017 19:00:00,1256.71,1257.30,1256.20,1256.95
01/05/2017 18:00:00,1256.91,1257.25,1255.82,1256.72
01/05/2017 16:00:00,1257.47,1258.86,1257.03,1258.57
01/05/2017 15:00:00,1257.37,1258.25,1256.79,1257.48
01/05/2017 14:00:00,1255.73,1257.82,1255.33,1257.39
01/05/2017 13:00:00,1256.55,1256.88,1254.52,1255.72
01/05/2017 12:00:00,1260.27,1260.50,1254.42,1256.55
01/05/2017 11:00:00,1264.29,1265.01,1258.44,1260.28
01/05/2017 10:00:00,1265.23,1268.78,1264.24,1264.28
01/05/2017 09:00:00,1264.92,1265.39,1262.48,1265.18
01/05/2017 08:00:00,1264.12,1265.50,1262.99,1264.91
01/05/2017 07:00:00,1263.19,1264.43,1262.87,1264.12
01/05/2017 06:00:00,1263.22,1263.95,1262.69,1263.19
01/05/2017 05:00:00,1263.09,1263.38,1262.78,1263.21
01/05/2017 04:00:00,1262.87,1263.39,1262.76,1263.09
01/05/2017 03:00:00,1262.72,1263.69,1262.05,1262.85
01/05/2017 02:00:00,1263.11,1263.58,1262.42,1262.72
01/05/2017 01:00:00,1264.04,1264.04,1262.83,1263.11
01/05/2017 00:00:00,1263.87,1264.07,1263.36,1264.04
30/04/2017 23:00:00,1264.40,1264.60,1263.26,1263.88
30/04/2017 22:00:00,1264.27,1265.00,1264.27,1264.40
30/04/2017 21:00:00,1267.64,1268.06,1262.16,1264.27
30/04/2017 20:00:00,1270.59,1270.67,1267.01,1267.64
30/04/2017 19:00:00,1270.97,1271.43,1269.82,1270.58
30/04/2017 18:00:00,1268.83,1271.42,1268.53,1270.97
28/04/2017 16:00:00,1268.73,1268.78,1268.22,1268.26
28/04/2017 15:00:00,1267.90,1268.72,1267.53,1268.72
28/04/2017 14:00:00,1267.61,1268.03,1266.88,1267.89
28/04/2017 13:00:00,1267.19,1267.74,1266.62,1267.62
28/04/2017 12:00:00,1267.47,1267.73,1266.25,1267.22
28/04/2017 11:00:00,1267.16,1268.56,1266.37,1267.47
28/04/2017 10:00:00,1266.84,1267.56,1265.42,1267.15
28/04/2017 09:00:00,1266.93,1267.66,1264.36,1266.73
28/04/2017 08:00:00,1267.73,1268.77,1264.99,1266.93
28/04/2017 07:00:00,1266.89,1268.42,1266.78,1267.74
28/04/2017 06:00:00,1266.65,1267.50,1266.44,1266.90
28/04/2017 05:00:00,1267.30,1267.96,1266.31,1266.64
28/04/2017 04:00:00,1265.91,1267.66,1265.48,1267.27
28/04/2017 03:00:00,1266.18,1266.87,1265.14,1265.90
28/04/2017 02:00:00,1265.39,1266.49,1264.95,1266.19
28/04/2017 01:00:00,1265.98,1266.14,1265.13,1265.39
28/04/2017 00:00:00,1265.48,1265.99,1265.31,1265.97
27/04/2017 23:00:00,1265.20,1265.52,1264.82,1265.47
27/04/2017 22:00:00,1264.94,1266.23,1264.93,1265.20
27/04/2017 21:00:00,1264.20,1265.64,1263.89,1264.94
27/04/2017 20:00:00,1264.29,1264.75,1263.56,1264.20
27/04/2017 19:00:00,1264.48,1265.53,1263.89,1264.29
27/04/2017 18:00:00,1264.58,1264.71,1263.35,1264.48
27/04/2017 16:00:00,1265.04,1265.36,1264.06,1264.66
27/04/2017 15:00:00,1265.24,1265.58,1263.93,1265.04
27/04/2017 14:00:00,1265.14,1265.77,1264.63,1265.20
27/04/2017 13:00:00,1265.25,1267.00,1264.25,1265.15
27/04/2017 12:00:00,1266.16,1266.42,1264.95,1265.24
27/04/2017 11:00:00,1265.85,1266.66,1264.82,1266.15
27/04/2017 10:00:00,1262.09,1267.42,1261.78,1265.82
27/04/2017 09:00:00,1265.52,1267.07,1261.44,1262.09
27/04/2017 08:00:00,1264.76,1267.26,1262.32,1265.52
27/04/2017 07:00:00,1264.73,1266.23,1264.42,1264.76
27/04/2017 06:00:00,1264.81,1265.15,1264.19,1264.73
27/04/2017 05:00:00,1264.48,1264.84,1263.45,1264.82
27/04/2017 04:00:00,1264.55,1265.13,1264.30,1264.48
27/04/2017 03:00:00,1264.60,1265.47,1263.50,1264.53
27/04/2017 02:00:00,1267.46,1267.47,1263.38,1264.60
27/04/2017 01:00:00,1266.82,1267.86,1266.73,1267.47
27/04/2017 00:00:00,1267.14,1267.35,1266.59,1266.83
26/04/2017 23:00:00,1266.31,1267.61,1266.02,1267.15
26/04/2017 22:00:00,1266.71,1267.30,1266.24,1266.31
26/04/2017 21:00:00,1268.53,1268.55,1266.21,1266.71
26/04/2017 20:00:00,1267.78,1268.67,1266.86,1268.54
26/04/2017 19:00:00,1268.60,1268.75,1267.45,1267.79
26/04/2017 18:00:00,1269.31,1269.94,1268.01,1268.59
26/04/2017 16:00:00,1269.76,1270.53,1268.94,1270.53
26/04/2017 15:00:00,1267.38,1271.18,1266.66,1269.77
26/04/2017 14:00:00,1265.29,1268.50,1264.86,1267.38
26/04/2017 13:00:00,1262.98,1265.69,1260.01,1265.30
26/04/2017 12:00:00,1265.26,1265.84,1262.67,1262.98
26/04/2017 11:00:00,1263.57,1267.68,1262.72,1265.16
26/04/2017 10:00:00,1263.69,1264.85,1262.34,1263.57
26/04/2017 09:00:00,1263.46,1265.39,1262.16,1263.66
26/04/2017 08:00:00,1264.51,1264.79,1261.64,1263.45
26/04/2017 07:00:00,1265.56,1266.01,1264.12,1264.51
26/04/2017 06:00:00,1264.41,1266.20,1264.22,1265.58
26/04/2017 05:00:00,1265.50,1266.74,1264.06,1264.40
26/04/2017 04:00:00,1265.28,1266.30,1264.29,1265.49
26/04/2017 03:00:00,1263.51,1265.56,1263.14,1265.29
26/04/2017 02:00:00,1263.21,1265.74,1263.17,1263.52
26/04/2017 01:00:00,1264.24,1264.40,1263.10,1263.22
26/04/2017 00:00:00,1264.78,1265.07,1264.17,1264.24
25/04/2017 23:00:00,1264.83,1264.89,1264.39,1264.77
25/04/2017 22:00:00,1264.39,1265.00,1264.29,1264.79
25/04/2017 21:00:00,1262.58,1265.30,1262.44,1264.39
25/04/2017 20:00:00,1263.89,1264.12,1261.41,1262.58
25/04/2017 19:00:00,1263.85,1264.71,1263.17,1263.88
25/04/2017 18:00:00,1264.64,1264.79,1263.23,1263.85
25/04/2017 16:00:00,1264.03,1265.60,1263.23,1265.60
25/04/2017 15:00:00,1264.58,1264.94,1262.61,1264.02
25/04/2017 14:00:00,1265.19,1265.42,1263.05,1264.59
25/04/2017 13:00:00,1264.95,1266.34,1264.22,1265.20
25/04/2017 12:00:00,1267.36,1267.47,1261.94,1264.92
25/04/2017 11:00:00,1267.16,1268.86,1266.78,1267.35
25/04/2017 10:00:00,1267.95,1270.55,1266.36,1267.13
25/04/2017 09:00:00,1266.61,1268.65,1265.81,1267.90
25/04/2017 08:00:00,1269.47,1269.61,1265.65,1266.60
25/04/2017 07:00:00,1271.03,1271.15,1268.98,1269.47
25/04/2017 06:00:00,1271.35,1272.02,1270.76,1271.05
25/04/2017 05:00:00,1270.35,1271.47,1269.91,1271.38
25/04/2017 04:00:00,1271.21,1271.32,1269.83,1270.35
25/04/2017 03:00:00,1272.90,1273.26,1270.54,1271.21
25/04/2017 02:00:00,1273.38,1274.09,1272.03,1272.92
25/04/2017 01:00:00,1273.85,1274.30,1273.04,1273.39
25/04/2017 00:00:00,1274.45,1274.54,1273.42,1273.85
24/04/2017 23:00:00,1274.89,1274.96,1273.94,1274.46
24/04/2017 22:00:00,1274.42,1274.89,1273.29,1274.89
24/04/2017 21:00:00,1276.65,1276.73,1274.29,1274.42
24/04/2017 20:00:00,1277.76,1278.12,1276.13,1276.64
24/04/2017 19:00:00,1276.16,1278.41,1276.10,1277.76
24/04/2017 18:00:00,1276.67,1277.42,1275.80,1276.15
24/04/2017 16:00:00,1276.45,1277.00,1275.30,1276.90
24/04/2017 15:00:00,1275.92,1276.97,1274.96,1276.43
24/04/2017 14:00:00,1275.76,1276.42,1274.17,1275.91
24/04/2017 13:00:00,1275.13,1276.63,1273.72,1275.75
24/04/2017 12:00:00,1275.24,1275.58,1274.28,1275.14
24/04/2017 11:00:00,1272.76,1276.11,1271.73,1275.24
24/04/2017 10:00:00,1269.76,1273.81,1269.45,1272.77
24/04/2017 09:00:00,1270.34,1271.97,1268.30,1269.76
24/04/2017 08:00:00,1269.91,1271.46,1266.91,1270.32
24/04/2017 07:00:00,1271.81,1272.23,1269.66,1269.91
24/04/2017 06:00:00,1272.04,1272.33,1270.98,1271.81
24/04/2017 05:00:00,1270.96,1272.51,1270.86,1272.00
24/04/2017 04:00:00,1271.83,1272.47,1270.63,1270.96
24/04/2017 03:00:00,1271.45,1273.38,1271.32,1271.83
24/04/2017 02:00:00,1272.54,1272.63,1269.57,1271.45
24/04/2017 01:00:00,1275.52,1276.14,1271.92,1272.54
24/04/2017 00:00:00,1275.85,1276.77,1275.45,1275.52
23/04/2017 23:00:00,1275.24,1276.38,1274.99,1275.85
23/04/2017 22:00:00,1276.26,1276.71,1273.94,1275.25
23/04/2017 21:00:00,1272.94,1277.68,1272.84,1276.27
23/04/2017 20:00:00,1274.46,1274.71,1272.59,1272.99
23/04/2017 19:00:00,1269.50,1274.96,1269.30,1274.45
23/04/2017 18:00:00,1277.65,1278.19,1265.67,1269.50
21/04/2017 16:00:00,1285.20,1285.73,1284.55,1284.71
21/04/2017 15:00:00,1284.91,1286.38,1284.38,1285.22
21/04/2017 14:00:00,1285.41,1286.27,1283.97,1284.92
21/04/2017 13:00:00,1286.87,1288.57,1284.18,1285.51
21/04/2017 12:00:00,1284.77,1287.15,1284.68,1286.86
21/04/2017 11:00:00,1284.38,1287.55,1282.64,1284.76
21/04/2017 10:00:00,1283.37,1285.08,1279.29,1284.39
21/04/2017 09:00:00,1282.69,1284.06,1282.01,1283.21
21/04/2017 08:00:00,1283.71,1284.55,1282.00,1282.70
21/04/2017 07:00:00,1283.03,1286.00,1283.00,1283.71
21/04/2017 06:00:00,1281.18,1283.44,1280.87,1283.04
21/04/2017 05:00:00,1281.64,1281.92,1280.70,1281.20
21/04/2017 04:00:00,1280.52,1282.16,1280.51,1281.61
21/04/2017 03:00:00,1279.82,1280.96,1278.79,1280.51
21/04/2017 02:00:00,1280.55,1280.76,1279.74,1279.79
21/04/2017 01:00:00,1280.11,1281.11,1279.98,1280.55
21/04/2017 00:00:00,1280.29,1280.33,1279.91,1280.12
20/04/2017 23:00:00,1279.89,1280.86,1279.58,1280.29
20/04/2017 22:00:00,1281.06,1281.07,1279.71,1279.89
20/04/2017 21:00:00,1281.77,1281.86,1280.82,1281.06
20/04/2017 20:00:00,1281.28,1281.97,1280.79,1281.78
20/04/2017 19:00:00,1281.61,1282.27,1280.42,1281.28
20/04/2017 18:00:00,1282.33,1282.63,1281.14,1281.62
20/04/2017 16:00:00,1281.52,1283.35,1281.27,1283.35
20/04/2017 15:00:00,1281.08,1282.14,1280.19,1281.50
20/04/2017 14:00:00,1279.96,1282.17,1279.67,1281.08
20/04/2017 13:00:00,1281.01,1282.84,1279.51,1279.96
20/04/2017 12:00:00,1278.52,1281.71,1276.97,1280.97
20/04/2017 11:00:00,1282.80,1283.83,1278.00,1278.52
20/04/2017 10:00:00,1282.24,1283.51,1279.67,1282.79
20/04/2017 09:00:00,1279.62,1283.16,1276.92,1282.23
20/04/2017 08:00:00,1279.54,1282.40,1279.31,1279.62
20/04/2017 07:00:00,1278.43,1279.87,1278.37,1279.51
20/04/2017 06:00:00,1279.25,1279.46,1277.68,1278.45
20/04/2017 05:00:00,1278.97,1280.36,1278.82,1279.26
20/04/2017 04:00:00,1278.82,1280.81,1277.37,1278.97
20/04/2017 03:00:00,1280.81,1282.49,1278.23,1278.83
20/04/2017 02:00:00,1279.78,1281.79,1278.85,1280.81
20/04/2017 01:00:00,1279.76,1280.42,1277.53,1279.79
20/04/2017 00:00:00,1279.25,1279.77,1278.99,1279.77
19/04/2017 23:00:00,1279.93,1279.95,1278.91,1279.25
19/04/2017 22:00:00,1279.54,1280.17,1279.17,1279.94
19/04/2017 21:00:00,1279.09,1281.37,1279.00,1279.54
19/04/2017 20:00:00,1279.88,1280.13,1278.42,1279.10
19/04/2017 19:00:00,1278.87,1280.61,1278.65,1279.87
19/04/2017 18:00:00,1281.12,1281.12,1278.76,1278.86
19/04/2017 16:00:00,1279.29,1281.52,1279.28,1281.51
19/04/2017 15:00:00,1282.58,1282.68,1278.00,1279.29
19/04/2017 14:00:00,1280.76,1283.04,1280.26,1282.57
19/04/2017 13:00:00,1282.34,1282.85,1280.66,1280.76
19/04/2017 12:00:00,1278.92,1283.44,1277.67,1282.33
19/04/2017 11:00:00,1280.22,1281.57,1278.50,1278.92
19/04/2017 10:00:00,1278.47,1281.96,1276.99,1280.23
19/04/2017 09:00:00,1285.66,1286.25,1274.17,1278.48
19/04/2017 08:00:00,1282.29,1285.68,1282.22,1285.65
19/04/2017 07:00:00,1283.63,1283.82,1281.48,1282.29
19/04/2017 06:00:00,1282.00,1283.86,1281.90,1283.66
19/04/2017 05:00:00,1283.23,1283.28,1281.17,1282.00
19/04/2017 04:00:00,1285.14,1285.30,1282.01,1283.26
19/04/2017 03:00:00,1284.86,1285.66,1284.21,1285.14
19/04/2017 02:00:00,1285.09,1285.33,1283.50,1284.86
19/04/2017 01:00:00,1287.25,1287.55,1284.66,1285.06
19/04/2017 00:00:00,1286.84,1287.44,1286.61,1287.24
18/04/2017 23:00:00,1287.66,1287.76,1286.46,1286.85
18/04/2017 22:00:00,1287.11,1287.68,1286.57,1287.66
18/04/2017 21:00:00,1288.74,1288.82,1286.84,1287.13
18/04/2017 20:00:00,1289.52,1289.62,1287.86,1288.74
18/04/2017 19:00:00,1289.23,1290.16,1288.96,1289.52
18/04/2017 18:00:00,1290.20,1291.04,1289.13,1289.23
18/04/2017 16:00:00,1290.44,1290.58,1289.49,1289.77
18/04/2017 15:00:00,1291.02,1292.76,1290.12,1290.45
18/04/2017 14:00:00,1291.81,1292.06,1289.58,1291.01
18/04/2017 13:00:00,1291.74,1292.66,1290.51,1291.80
18/04/2017 12:00:00,1291.07,1292.44,1289.13,1291.73
18/04/2017 11:00:00,1288.27,1291.91,1286.96,1291.08
18/04/2017 10:00:00,1279.90,1289.43,1279.82,1288.27
18/04/2017 09:00:00,1285.38,1287.01,1279.16,1279.88
18/04/2017 08:00:00,1284.69,1286.18,1284.00,1285.37
18/04/2017 07:00:00,1286.33,1286.55,1283.20,1284.69
18/04/2017 06:00:00,1286.75,1287.25,1286.04,1286.31
18/04/2017 05:00:00,1285.06,1287.54,1284.80,1286.68
18/04/2017 04:00:00,1285.06,1285.38,1284.31,1285.06
18/04/2017 03:00:00,1283.09,1285.79,1283.08,1285.06
18/04/2017 02:00:00,1284.13,1284.83,1282.89,1283.10
18/04/2017 01:00:00,1282.63,1284.64,1281.71,1284.13
18/04/2017 00:00:00,1283.84,1283.95,1282.53,1282.64
17/04/2017 23:00:00,1283.97,1284.08,1283.15,1283.82
17/04/2017 22:00:00,1285.18,1285.81,1283.68,1283.96
17/04/2017 21:00:00,1284.25,1285.91,1284.24,1285.18
17/04/2017 20:00:00,1283.31,1284.26,1282.13,1284.26
17/04/2017 19:00:00,1284.41,1284.50,1282.79,1283.32
17/04/2017 18:00:00,1285.24,1285.53,1284.00,1284.41
17/04/2017 16:00:00,1284.25,1285.28,1283.90,1285.02
17/04/2017 15:00:00,1286.21,1286.24,1281.71,1284.21
17/04/2017 14:00:00,1290.10,1290.18,1285.83,1286.22
17/04/2017 13:00:00,1289.61,1290.67,1289.37,1290.09
17/04/2017 12:00:00,1289.77,1289.78,1287.98,1289.60
17/04/2017 11:00:00,1291.98,1293.03,1288.98,1289.77
17/04/2017 10:00:00,1288.80,1292.31,1288.57,1291.96
17/04/2017 09:00:00,1286.99,1289.99,1286.18,1288.81
17/04/2017 08:00:00,1286.65,1288.15,1286.00,1287.00
17/04/2017 07:00:00,1289.96,1290.51,1286.49,1286.65
17/04/2017 06:00:00,1289.98,1290.71,1289.40,1289.97
17/04/2017 05:00:00,1289.54,1290.99,1289.33,1289.99
17/04/2017 04:00:00,1289.25,1289.74,1289.13,1289.55
17/04/2017 03:00:00,1288.09,1290.01,1287.96,1289.24
17/04/2017 02:00:00,1288.50,1288.51,1287.04,1288.10
17/04/2017 01:00:00,1292.17,1292.37,1287.53,1288.50
17/04/2017 00:00:00,1291.23,1292.17,1290.83,1292.16
16/04/2017 23:00:00,1291.41,1292.03,1290.71,1291.23
16/04/2017 22:00:00,1292.77,1293.10,1290.88,1291.41
16/04/2017 21:00:00,1294.58,1294.85,1291.24,1292.86
16/04/2017 20:00:00,1294.90,1295.35,1294.06,1294.57
16/04/2017 19:00:00,1293.82,1295.81,1293.42,1294.91
16/04/2017 18:00:00,1290.76,1294.87,1290.57,1293.80
13/04/2017 16:00:00,1288.16,1288.66,1287.33,1288.09
13/04/2017 15:00:00,1287.20,1288.47,1286.60,1288.17
13/04/2017 14:00:00,1287.52,1288.24,1286.59,1287.23
13/04/2017 13:00:00,1286.81,1288.49,1285.95,1287.51
13/04/2017 12:00:00,1284.35,1287.90,1284.26,1286.83
13/04/2017 11:00:00,1284.44,1285.96,1284.02,1284.35
13/04/2017 10:00:00,1284.50,1285.86,1282.08,1284.46
13/04/2017 09:00:00,1287.46,1288.21,1282.30,1284.40
13/04/2017 08:00:00,1287.21,1287.92,1285.83,1287.45
13/04/2017 07:00:00,1287.58,1288.50,1286.01,1287.23
13/04/2017 06:00:00,1288.22,1288.87,1287.44,1287.58
13/04/2017 05:00:00,1286.40,1288.28,1286.40,1288.13
13/04/2017 04:00:00,1285.84,1287.67,1285.63,1286.39
13/04/2017 03:00:00,1284.40,1286.16,1284.10,1285.83
13/04/2017 02:00:00,1285.27,1285.71,1284.09,1284.40
13/04/2017 01:00:00,1286.53,1286.62,1284.25,1285.27
13/04/2017 00:00:00,1286.06,1286.85,1285.89,1286.54
12/04/2017 23:00:00,1286.89,1286.99,1285.53,1286.06
12/04/2017 22:00:00,1287.86,1288.22,1286.68,1286.89
12/04/2017 21:00:00,1287.21,1288.26,1285.45,1287.87
12/04/2017 20:00:00,1287.50,1287.58,1286.19,1287.21
12/04/2017 19:00:00,1286.81,1287.52,1285.73,1287.50
12/04/2017 18:00:00,1286.88,1287.08,1285.00,1286.81
12/04/2017 16:00:00,1281.83,1287.18,1281.65,1286.88
12/04/2017 15:00:00,1275.54,1284.10,1275.40,1281.82
12/04/2017 14:00:00,1273.19,1276.96,1272.90,1275.54
12/04/2017 13:00:00,1275.97,1276.55,1272.80,1273.15
12/04/2017 12:00:00,1274.13,1275.98,1273.40,1275.96
12/04/2017 11:00:00,1276.59,1277.19,1274.03,1274.13
12/04/2017 10:00:00,1275.35,1277.36,1274.25,1276.54
12/04/2017 09:00:00,1275.55,1276.29,1272.20,1275.35
12/04/2017 08:00:00,1274.56,1278.76,1274.01,1275.55
12/04/2017 07:00:00,1274.20,1274.78,1273.45,1274.57
12/04/2017 06:00:00,1273.64,1274.88,1272.99,1274.24
12/04/2017 05:00:00,1274.71,1275.07,1272.76,1273.64
12/04/2017 04:00:00,1274.68,1275.06,1273.92,1274.71
12/04/2017 03:00:00,1275.46,1276.08,1273.36,1274.69
12/04/2017 02:00:00,1274.37,1275.49,1274.08,1275.46
12/04/2017 01:00:00,1275.89,1276.49,1274.06,1274.47
12/04/2017 00:00:00,1275.48,1276.27,1275.08,1275.90
11/04/2017 23:00:00,1275.16,1275.87,1274.33,1275.48
11/04/2017 22:00:00,1277.48,1277.96,1274.55,1275.11
11/04/2017 21:00:00,1276.92,1280.16,1276.72,1277.48
11/04/2017 20:00:00,1276.45,1277.17,1275.26,1276.95
11/04/2017 19:00:00,1274.87,1276.64,1274.58,1276.46
11/04/2017 18:00:00,1275.47,1275.56,1273.61,1274.86
11/04/2017 16:00:00,1272.96,1274.73,1272.84,1274.68
11/04/2017 15:00:00,1273.99,1274.72,1272.25,1272.96
11/04/2017 14:00:00,1272.97,1275.54,1272.83,1273.98
11/04/2017 13:00:00,1271.58,1273.11,1269.56,1272.96
11/04/2017 12:00:00,1271.64,1272.38,1269.08,1271.50
11/04/2017 11:00:00,1273.02,1274.07,1270.94,1271.64
11/04/2017 10:00:00,1265.55,1273.84,1264.65,1273.01
11/04/2017 09:00:00,1260.75,1267.24,1260.69,1265.52
11/04/2017 08:00:00,1258.01,1261.02,1257.89,1260.76
11/04/2017 07:00:00,1257.77,1258.20,1257.29,1258.00
11/04/2017 06:00:00,1257.19,1258.36,1256.89,1257.75
11/04/2017 05:00:00,1257.27,1257.49,1256.26,1257.19
11/04/2017 04:00:00,1257.87,1258.27,1256.62,1257.30
11/04/2017 03:00:00,1257.43,1259.56,1256.54,1257.88
11/04/2017 02:00:00,1257.07,1257.88,1256.11,1257.39
11/04/2017 01:00:00,1256.40,1258.01,1255.91,1257.07
11/04/2017 00:00:00,1255.90,1256.75,1255.84,1256.39
10/04/2017 23:00:00,1255.88,1256.67,1255.79,1255.90
10/04/2017 22:00:00,1254.66,1256.51,1254.42,1255.87
10/04/2017 21:00:00,1255.45,1255.48,1253.38,1254.65
10/04/2017 20:00:00,1256.34,1257.43,1254.93,1255.44
10/04/2017 19:00:00,1256.14,1256.63,1255.81,1256.34
10/04/2017 18:00:00,1255.55,1256.84,1254.77,1256.13
10/04/2017 16:00:00,1254.76,1255.44,1253.37,1255.14
10/04/2017 15:00:00,1254.21,1255.11,1253.57,1254.75
10/04/2017 14:00:00,1253.09,1255.30,1253.06,1254.21
10/04/2017 13:00:00,1253.74,1254.05,1251.26,1253.10
10/04/2017 12:00:00,1254.72,1257.43,1253.24,1253.74
10/04/2017 11:00:00,1251.97,1255.04,1251.56,1254.71
10/04/2017 10:00:00,1250.19,1252.36,1250.01,1251.97
10/04/2017 09:00:00,1249.36,1251.13,1248.74,1250.19
10/04/2017 08:00:00,1250.60,1250.80,1247.36,1249.36
10/04/2017 07:00:00,1252.71,1253.45,1249.34,1250.60
10/04/2017 06:00:00,1254.21,1254.27,1252.24,1252.70
10/04/2017 05:00:00,1254.00,1254.49,1253.28,1254.24
10/04/2017 04:00:00,1253.25,1254.15,1253.00,1254.00
10/04/2017 03:00:00,1254.21,1254.89,1253.02,1253.25
10/04/2017 02:00:00,1254.48,1255.27,1254.14,1254.20
10/04/2017 01:00:00,1253.47,1255.51,1253.21,1254.46
10/04/2017 00:00:00,1253.74,1253.87,1253.17,1253.46
09/04/2017 23:00:00,1253.55,1253.78,1253.03,1253.75
09/04/2017 22:00:00,1253.14,1253.74,1252.40,1253.55
09/04/2017 21:00:00,1253.70,1253.80,1252.11,1253.13
09/04/2017 20:00:00,1255.42,1255.51,1253.45,1253.70
09/04/2017 19:00:00,1254.73,1256.16,1254.35,1255.40
09/04/2017 18:00:00,1254.63,1255.62,1253.79,1254.73
07/04/2017 16:00:00,1254.84,1255.73,1254.80,1255.47
07/04/2017 15:00:00,1256.18,1256.28,1254.42,1254.84
07/04/2017 14:00:00,1253.97,1256.18,1251.80,1256.18
07/04/2017 13:00:00,1260.79,1261.18,1253.85,1253.97
07/04/2017 12:00:00,1266.25,1266.62,1260.68,1260.79
07/04/2017 11:00:00,1266.49,1266.61,1264.85,1266.24
07/04/2017 10:00:00,1266.85,1267.63,1265.29,1266.49
07/04/2017 09:00:00,1266.51,1267.73,1261.85,1266.83
07/04/2017 08:00:00,1263.17,1271.89,1262.88,1266.52
07/04/2017 07:00:00,1264.57,1264.60,1262.44,1263.17
07/04/2017 06:00:00,1264.92,1265.16,1264.37,1264.57
07/04/2017 05:00:00,1264.94,1265.73,1264.20,1264.91
07/04/2017 04:00:00,1263.77,1265.28,1263.68,1265.00
07/04/2017 03:00:00,1263.49,1264.42,1262.56,1263.77
07/04/2017 02:00:00,1265.81,1265.93,1262.27,1263.49
07/04/2017 01:00:00,1263.84,1266.29,1263.81,1265.82
07/04/2017 00:00:00,1263.38,1263.85,1262.21,1263.85
06/04/2017 23:00:00,1265.12,1265.46,1262.92,1263.38
06/04/2017 22:00:00,1264.84,1269.73,1264.77,1265.12
06/04/2017 21:00:00,1251.40,1264.96,1250.96,1264.85
06/04/2017 20:00:00,1251.86,1251.93,1250.86,1251.40
06/04/2017 19:00:00,1251.90,1252.20,1251.29,1251.87
06/04/2017 18:00:00,1252.29,1252.43,1251.79,1251.90
06/04/2017 16:00:00,1252.03,1252.60,1251.99,1252.10
06/04/2017 15:00:00,1253.41,1253.41,1251.94,1252.05
06/04/2017 14:00:00,1252.37,1253.49,1251.72,1253.40
06/04/2017 13:00:00,1252.91,1252.96,1251.29,1252.38
06/04/2017 12:00:00,1252.00,1253.67,1251.18,1252.90
06/04/2017 11:00:00,1252.93,1252.93,1249.94,1252.02
06/04/2017 10:00:00,1252.53,1253.96,1251.99,1252.93
06/04/2017 09:00:00,1253.56,1254.58,1251.78,1252.57
06/04/2017 08:00:00,1252.65,1254.18,1251.19,1253.58
06/04/2017 07:00:00,1251.59,1252.89,1251.52,1252.66
06/04/2017 06:00:00,1253.89,1253.93,1251.24,1251.59
06/04/2017 05:00:00,1254.21,1254.80,1253.47,1253.90
06/04/2017 04:00:00,1254.36,1255.61,1253.90,1254.22
06/04/2017 03:00:00,1253.90,1254.76,1253.20,1254.37
06/04/2017 02:00:00,1254.58,1254.86,1253.30,1253.89
06/04/2017 01:00:00,1253.97,1255.03,1253.87,1254.59
06/04/2017 00:00:00,1254.28,1254.28,1253.14,1253.97
05/04/2017 23:00:00,1254.80,1255.17,1253.89,1254.31
05/04/2017 22:00:00,1255.29,1256.24,1254.79,1254.79
05/04/2017 21:00:00,1256.92,1257.03,1254.56,1255.29
05/04/2017 20:00:00,1258.60,1259.10,1256.80,1256.92
05/04/2017 19:00:00,1256.49,1259.23,1256.14,1258.59
05/04/2017 18:00:00,1256.09,1258.10,1255.88,1256.50
05/04/2017 16:00:00,1256.61,1257.35,1255.39,1255.88
05/04/2017 15:00:00,1252.78,1256.70,1252.47,1256.61
05/04/2017 14:00:00,1248.50,1252.87,1244.44,1252.79
05/04/2017 13:00:00,1246.10,1247.89,1245.47,1247.79
05/04/2017 12:00:00,1248.56,1248.66,1245.90,1246.10
05/04/2017 11:00:00,1247.88,1249.46,1247.12,1248.55
05/04/2017 10:00:00,1246.38,1249.45,1246.37,1247.84
05/04/2017 09:00:00,1249.41,1250.82,1244.02,1246.03
05/04/2017 08:00:00,1252.83,1253.54,1247.79,1249.42
05/04/2017 07:00:00,1253.18,1253.91,1252.05,1252.84
05/04/2017 06:00:00,1252.87,1253.56,1252.45,1253.16
05/04/2017 05:00:00,1255.08,1255.35,1252.32,1252.86
05/04/2017 04:00:00,1256.82,1257.04,1254.98,1255.08
05/04/2017 03:00:00,1255.95,1257.65,1255.95,1256.84
05/04/2017 02:00:00,1255.15,1256.04,1254.30,1255.94
05/04/2017 01:00:00,1255.13,1255.90,1254.97,1255.16
05/04/2017 00:00:00,1255.59,1255.95,1255.05,1255.15
04/04/2017 23:00:00,1255.12,1255.71,1254.92,1255.60
04/04/2017 22:00:00,1254.97,1255.20,1254.26,1255.13
04/04/2017 21:00:00,1256.22,1256.35,1253.84,1254.97
04/04/2017 20:00:00,1255.87,1256.55,1255.56,1256.22
04/04/2017 19:00:00,1255.96,1256.26,1255.38,1255.89
04/04/2017 18:00:00,1256.56,1256.89,1255.57,1255.95
04/04/2017 16:00:00,1256.55,1256.84,1256.29,1256.49
04/04/2017 15:00:00,1256.86,1256.98,1256.14,1256.54
04/04/2017 14:00:00,1256.22,1256.88,1255.47,1256.85
04/04/2017 13:00:00,1256.31,1257.17,1255.51,1256.23
04/04/2017 12:00:00,1255.65,1256.97,1255.45,1256.32
04/04/2017 11:00:00,1257.13,1257.60,1254.64,1255.67
04/04/2017 10:00:00,1257.34,1258.17,1256.11,1257.11
04/04/2017 09:00:00,1258.21,1258.32,1254.28,1257.32
04/04/2017 08:00:00,1260.46,1261.55,1258.07,1258.20
04/04/2017 07:00:00,1258.04,1260.95,1257.46,1260.46
04/04/2017 06:00:00,1258.94,1259.96,1257.42,1258.04
04/04/2017 05:00:00,1258.24,1259.23,1258.08,1258.95
04/04/2017 04:00:00,1258.08,1260.60,1257.98,1258.24
04/04/2017 03:00:00,1258.16,1258.21,1257.32,1258.09
04/04/2017 02:00:00,1256.37,1258.32,1256.20,1258.15
04/04/2017 01:00:00,1256.46,1257.09,1256.07,1256.37
04/04/2017 00:00:00,1255.91,1256.78,1255.79,1256.45
03/04/2017 23:00:00,1255.11,1256.47,1255.06,1255.91
03/04/2017 22:00:00,1255.85,1256.15,1255.01,1255.10
03/04/2017 21:00:00,1256.54,1257.17,1255.73,1255.84
03/04/2017 20:00:00,1255.95,1257.38,1255.79,1256.54
03/04/2017 19:00:00,1254.84,1256.21,1254.78,1255.93
03/04/2017 18:00:00,1253.95,1256.96,1253.85,1254.85
03/04/2017 16:00:00,1253.55,1253.80,1252.61,1253.80
03/04/2017 15:00:00,1252.45,1253.59,1252.06,1253.59
03/04/2017 14:00:00,1252.70,1253.65,1251.84,1252.45
03/04/2017 13:00:00,1252.65,1253.32,1251.86,1252.71
03/04/2017 12:00:00,1253.12,1253.97,1252.28,1252.66
03/04/2017 11:00:00,1252.48,1253.96,1251.55,1253.12
03/04/2017 10:00:00,1248.12,1253.62,1247.02,1252.47
03/04/2017 09:00:00,1246.89,1248.66,1245.92,1248.12
03/04/2017 08:00:00,1246.71,1248.36,1246.57,1246.91
03/04/2017 07:00:00,1245.90,1246.75,1244.76,1246.70
03/04/2017 06:00:00,1246.55,1246.76,1245.17,1245.90
03/04/2017 05:00:00,1246.30,1247.61,1246.23,1246.54
03/04/2017 04:00:00,1246.21,1246.99,1244.81,1246.30
03/04/2017 03:00:00,1247.09,1247.39,1245.63,1246.21
03/04/2017 02:00:00,1247.92,1247.92,1246.55,1247.09
03/04/2017 01:00:00,1248.87,1248.87,1247.51,1247.92
03/04/2017 00:00:00,1249.06,1249.17,1248.32,1248.84
02/04/2017 23:00:00,1248.47,1249.18,1248.17,1249.06
02/04/2017 22:00:00,1248.50,1248.82,1247.87,1248.47
02/04/2017 21:00:00,1248.96,1249.60,1248.40,1248.50
02/04/2017 20:00:00,1248.56,1250.20,1248.09,1248.96
02/04/2017 19:00:00,1249.64,1250.15,1248.41,1248.51
02/04/2017 18:00:00,1250.63,1251.53,1247.95,1249.64
31/03/2017 16:00:00,1247.57,1248.79,1247.44,1248.52
31/03/2017 15:00:00,1250.40,1250.65,1247.38,1247.60
31/03/2017 14:00:00,1249.09,1250.54,1248.55,1250.39
31/03/2017 13:00:00,1250.15,1250.30,1248.41,1249.10
31/03/2017 12:00:00,1247.12,1250.90,1246.40,1250.13
31/03/2017 11:00:00,1247.44,1247.77,1245.76,1247.13
31/03/2017 10:00:00,1245.10,1247.61,1244.71,1247.51
31/03/2017 09:00:00,1241.49,1246.99,1240.79,1245.07
31/03/2017 08:00:00,1242.90,1242.90,1240.42,1241.50
31/03/2017 07:00:00,1242.89,1243.22,1242.09,1242.89
31/03/2017 06:00:00,1242.44,1243.44,1242.02,1242.90
31/03/2017 05:00:00,1243.21,1243.52,1241.71,1242.44
31/03/2017 04:00:00,1243.28,1243.65,1242.43,1243.21
31/03/2017 03:00:00,1242.93,1243.75,1242.44,1243.29
31/03/2017 02:00:00,1242.60,1243.35,1242.27,1242.95
31/03/2017 01:00:00,1242.34,1243.31,1242.14,1242.57
31/03/2017 00:00:00,1241.50,1242.57,1241.42,1242.24
30/03/2017 23:00:00,1240.98,1241.78,1240.70,1241.51
30/03/2017 22:00:00,1241.33,1241.81,1239.95,1240.96
30/03/2017 21:00:00,1242.65,1243.37,1241.17,1241.33
30/03/2017 20:00:00,1244.02,1244.59,1242.10,1242.64
30/03/2017 19:00:00,1243.90,1244.69,1243.52,1243.98
30/03/2017 18:00:00,1242.92,1244.57,1242.57,1243.90
30/03/2017 16:00:00,1244.80,1245.15,1242.78,1243.60
30/03/2017 15:00:00,1244.79,1245.16,1243.44,1244.81
30/03/2017 14:00:00,1246.26,1246.71,1244.10,1244.80
30/03/2017 13:00:00,1247.89,1247.92,1244.86,1246.27
30/03/2017 12:00:00,1248.93,1250.15,1247.72,1247.91
30/03/2017 11:00:00,1249.08,1250.41,1248.72,1248.92
30/03/2017 10:00:00,1249.38,1250.67,1247.41,1249.03
30/03/2017 09:00:00,1248.12,1251.60,1244.69,1249.39
30/03/2017 08:00:00,1250.44,1251.23,1246.66,1248.12
30/03/2017 07:00:00,1250.49,1251.26,1250.10,1250.52
30/03/2017 06:00:00,1249.88,1251.11,1249.16,1250.50
30/03/2017 05:00:00,1250.95,1251.10,1249.58,1249.88
30/03/2017 04:00:00,1251.17,1251.73,1250.11,1250.95
30/03/2017 03:00:00,1251.30,1251.81,1250.23,1251.17
30/03/2017 02:00:00,1250.26,1251.76,1250.06,1251.25
30/03/2017 01:00:00,1250.04,1250.83,1249.99,1250.23
30/03/2017 00:00:00,1250.12,1250.45,1249.65,1250.03
29/03/2017 23:00:00,1249.26,1250.42,1248.88,1250.12
29/03/2017 22:00:00,1250.78,1250.78,1248.58,1249.26
29/03/2017 21:00:00,1251.47,1251.63,1250.47,1250.78
29/03/2017 20:00:00,1252.95,1253.25,1251.20,1251.47
29/03/2017 19:00:00,1253.42,1254.03,1252.53,1252.93
29/03/2017 18:00:00,1254.20,1254.21,1252.92,1253.42
29/03/2017 16:00:00,1253.21,1253.72,1252.23,1253.72
29/03/2017 15:00:00,1253.77,1254.01,1253.06,1253.21
29/03/2017 14:00:00,1252.76,1253.79,1252.47,1253.76
29/03/2017 13:00:00,1252.70,1254.96,1252.52,1252.77
29/03/2017 12:00:00,1252.08,1252.87,1250.87,1252.68
29/03/2017 11:00:00,1252.37,1253.50,1251.25,1252.07
29/03/2017 10:00:00,1253.53,1253.55,1250.69,1252.39
29/03/2017 09:00:00,1253.38,1254.54,1252.18,1253.51
29/03/2017 08:00:00,1253.15,1253.89,1251.03,1253.39
29/03/2017 07:00:00,1251.94,1254.44,1251.91,1253.13
29/03/2017 06:00:00,1252.09,1253.34,1251.70,1251.93
29/03/2017 05:00:00,1253.28,1253.59,1251.95,1252.10
29/03/2017 04:00:00,1250.80,1253.64,1249.98,1253.27
29/03/2017 03:00:00,1250.46,1251.23,1250.03,1250.77
29/03/2017 02:00:00,1249.41,1251.41,1249.17,1250.46
29/03/2017 01:00:00,1249.68,1249.76,1248.83,1249.40
29/03/2017 00:00:00,1248.90,1249.76,1248.59,1249.68
28/03/2017 23:00:00,1249.06,1249.21,1248.21,1248.90
28/03/2017 22:00:00,1247.97,1249.26,1247.56,1249.06
28/03/2017 21:00:00,1250.47,1250.48,1247.96,1247.97
28/03/2017 20:00:00,1250.35,1251.03,1249.58,1250.47
28/03/2017 19:00:00,1251.26,1251.45,1249.90,1250.41
28/03/2017 18:00:00,1251.69,1252.44,1250.82,1251.26
28/03/2017 16:00:00,1250.72,1252.15,1250.61,1251.90
28/03/2017 15:00:00,1249.24,1250.79,1248.72,1250.72
28/03/2017 14:00:00,1251.86,1251.89,1247.98,1249.25
28/03/2017 13:00:00,1254.69,1256.36,1251.58,1251.86
28/03/2017 12:00:00,1255.19,1255.57,1253.74,1254.67
28/03/2017 11:00:00,1257.29,1257.49,1254.69,1255.19
28/03/2017 10:00:00,1257.45,1258.47,1255.46,1257.27
28/03/2017 09:00:00,1257.57,1258.68,1256.03,1257.55
28/03/2017 08:00:00,1255.75,1258.35,1255.75,1257.57
28/03/2017 07:00:00,1254.40,1256.23,1254.19,1255.76
28/03/2017 06:00:00,1253.38,1254.61,1253.01,1254.40
28/03/2017 05:00:00,1254.08,1254.41,1252.87,1253.39
28/03/2017 04:00:00,1253.52,1254.62,1253.32,1254.06
28/03/2017 03:00:00,1252.16,1254.26,1252.07,1253.50
28/03/2017 02:00:00,1253.82,1253.94,1251.50,1252.11
28/03/2017 01:00:00,1254.61,1254.92,1253.74,1253.81
28/03/2017 00:00:00,1254.34,1255.18,1254.32,1254.61
27/03/2017 23:00:00,1254.43,1254.79,1254.21,1254.34
27/03/2017 22:00:00,1254.10,1254.62,1253.75,1254.43
27/03/2017 21:00:00,1254.03,1255.80,1253.99,1254.11
27/03/2017 20:00:00,1253.34,1254.36,1253.16,1254.03
27/03/2017 19:00:00,1254.33,1254.33,1252.96,1253.36
27/03/2017 18:00:00,1254.49,1255.29,1253.70,1254.36
27/03/2017 16:00:00,1255.58,1255.66,1254.17,1254.88
27/03/2017 15:00:00,1255.50,1255.90,1254.68,1255.58
27/03/2017 14:00:00,1255.69,1256.59,1255.02,1255.52
27/03/2017 13:00:00,1254.14,1256.24,1253.28,1255.70
27/03/2017 12:00:00,1254.78,1256.23,1253.98,1254.13
27/03/2017 11:00:00,1255.45,1256.63,1252.75,1254.79
27/03/2017 10:00:00,1258.23,1258.99,1254.16,1255.46
27/03/2017 09:00:00,1258.56,1261.29,1257.87,1258.26
27/03/2017 08:00:00,1258.76,1259.33,1257.88,1258.59
27/03/2017 07:00:00,1256.99,1258.80,1256.79,1258.75
27/03/2017 06:00:00,1258.14,1258.36,1256.75,1256.99
27/03/2017 05:00:00,1257.45,1258.35,1257.15,1258.16
27/03/2017 04:00:00,1258.40,1258.93,1257.29,1257.45
27/03/2017 03:00:00,1258.59,1259.10,1257.14,1258.42
27/03/2017 02:00:00,1257.61,1259.46,1257.20,1258.59
27/03/2017 01:00:00,1256.71,1257.87,1256.25,1257.58
27/03/2017 00:00:00,1256.82,1257.22,1256.53,1256.71
26/03/2017 23:00:00,1256.92,1257.14,1256.52,1256.83
26/03/2017 22:00:00,1256.69,1257.19,1256.43,1256.93
26/03/2017 21:00:00,1255.16,1258.38,1255.01,1256.68
26/03/2017 20:00:00,1253.26,1255.49,1252.73,1255.14
26/03/2017 19:00:00,1252.92,1254.21,1251.84,1253.25
26/03/2017 18:00:00,1246.13,1255.41,1246.13,1252.92
24/03/2017 16:00:00,1248.28,1248.38,1245.24,1245.53
24/03/2017 15:00:00,1250.14,1252.27,1247.22,1248.28
24/03/2017 14:00:00,1248.43,1250.17,1247.99,1250.13
24/03/2017 13:00:00,1248.55,1248.99,1247.77,1248.45
24/03/2017 12:00:00,1248.01,1250.22,1247.47,1248.53
24/03/2017 11:00:00,1247.74,1249.27,1246.46,1248.01
24/03/2017 10:00:00,1246.80,1249.11,1246.80,1247.73
24/03/2017 09:00:00,1245.56,1247.89,1243.70,1246.81
24/03/2017 08:00:00,1246.00,1246.49,1244.85,1245.57
24/03/2017 07:00:00,1244.60,1246.21,1243.92,1245.99
24/03/2017 06:00:00,1244.43,1244.95,1244.03,1244.60
24/03/2017 05:00:00,1243.29,1244.73,1242.83,1244.43
24/03/2017 04:00:00,1244.16,1244.34,1241.26,1243.30
24/03/2017 03:00:00,1242.87,1245.10,1242.59,1244.16
24/03/2017 02:00:00,1242.76,1243.56,1242.41,1242.88
24/03/2017 01:00:00,1244.20,1244.40,1242.26,1242.76
24/03/2017 00:00:00,1244.21,1244.28,1243.51,1244.20
23/03/2017 23:00:00,1243.40,1244.36,1243.29,1244.21
23/03/2017 22:00:00,1244.04,1244.49,1242.87,1243.39
23/03/2017 21:00:00,1244.16,1244.70,1243.54,1244.04
23/03/2017 20:00:00,1245.94,1246.97,1244.06,1244.16
23/03/2017 19:00:00,1245.11,1246.06,1244.80,1245.93
23/03/2017 18:00:00,1245.44,1246.01,1244.55,1245.10
23/03/2017 16:00:00,1246.53,1247.02,1245.39,1245.70
23/03/2017 15:00:00,1245.53,1248.72,1245.37,1246.55
23/03/2017 14:00:00,1246.64,1246.98,1244.64,1245.50
23/03/2017 13:00:00,1245.08,1247.85,1244.85,1246.65
23/03/2017 12:00:00,1245.85,1245.93,1243.13,1245.08
23/03/2017 11:00:00,1248.41,1249.46,1243.06,1245.84
23/03/2017 10:00:00,1249.24,1250.09,1246.88,1248.36
23/03/2017 09:00:00,1252.34,1253.51,1248.88,1249.20
23/03/2017 08:00:00,1248.39,1252.84,1247.81,1252.33
23/03/2017 07:00:00,1248.01,1248.78,1247.52,1248.40
23/03/2017 06:00:00,1246.54,1248.98,1245.86,1248.02
23/03/2017 05:00:00,1248.67,1248.76,1245.82,1246.53
23/03/2017 04:00:00,1246.99,1248.85,1246.82,1248.66
23/03/2017 03:00:00,1247.67,1248.57,1246.90,1246.98
23/03/2017 02:00:00,1246.24,1247.98,1246.18,1247.67
23/03/2017 01:00:00,1247.13,1247.32,1246.09,1246.22
23/03/2017 00:00:00,1246.40,1247.27,1246.31,1247.14
22/03/2017 23:00:00,1245.55,1246.81,1245.43,1246.44
22/03/2017 22:00:00,1246.02,1246.02,1244.56,1245.56
22/03/2017 21:00:00,1246.38,1247.52,1245.70,1246.02
22/03/2017 20:00:00,1246.29,1247.44,1245.93,1246.38
22/03/2017 19:00:00,1247.49,1248.14,1246.26,1246.29
22/03/2017 18:00:00,1249.12,1249.33,1247.38,1247.49
22/03/2017 16:00:00,1248.07,1249.44,1247.64,1249.44
22/03/2017 15:00:00,1249.88,1249.96,1247.62,1248.10
22/03/2017 14:00:00,1251.39,1251.66,1249.57,1249.87
22/03/2017 13:00:00,1249.34,1251.46,1249.00,1251.40
22/03/2017 12:00:00,1248.25,1250.31,1247.23,1249.34
22/03/2017 11:00:00,1248.94,1250.20,1247.21,1248.24
22/03/2017 10:00:00,1249.34,1250.76,1247.86,1248.93
22/03/2017 09:00:00,1248.16,1249.71,1246.56,1249.28
22/03/2017 08:00:00,1245.69,1248.42,1244.86,1248.15
22/03/2017 07:00:00,1245.70,1246.10,1244.95,1245.68
22/03/2017 06:00:00,1246.35,1246.47,1245.16,1245.70
22/03/2017 05:00:00,1247.38,1248.18,1245.85,1246.35
22/03/2017 04:00:00,1247.85,1249.35,1246.79,1247.37
22/03/2017 03:00:00,1247.78,1248.44,1246.64,1247.84
22/03/2017 02:00:00,1245.45,1248.83,1245.35,1247.79
22/03/2017 01:00:00,1245.23,1245.65,1244.92,1245.45
22/03/2017 00:00:00,1245.51,1245.72,1244.82,1245.23
21/03/2017 23:00:00,1245.60,1245.76,1244.90,1245.58
21/03/2017 22:00:00,1245.14,1246.12,1244.80,1245.60
21/03/2017 21:00:00,1245.79,1246.82,1244.22,1245.13
21/03/2017 20:00:00,1246.35,1246.64,1244.85,1245.79
21/03/2017 19:00:00,1246.01,1246.80,1244.88,1246.37
21/03/2017 18:00:00,1244.75,1247.19,1244.55,1246.01
21/03/2017 16:00:00,1244.86,1245.62,1244.23,1244.84
21/03/2017 15:00:00,1244.02,1246.21,1243.87,1244.86
21/03/2017 14:00:00,1247.44,1247.52,1243.37,1244.01
21/03/2017 13:00:00,1244.45,1247.88,1244.29,1247.42
21/03/2017 12:00:00,1243.28,1245.08,1243.00,1244.45
21/03/2017 11:00:00,1241.04,1244.18,1239.94,1243.25
21/03/2017 10:00:00,1239.55,1243.08,1239.48,1241.04
21/03/2017 09:00:00,1233.33,1239.61,1233.23,1239.54
21/03/2017 08:00:00,1233.68,1234.08,1231.73,1233.33
21/03/2017 07:00:00,1232.46,1234.07,1232.12,1233.68
21/03/2017 06:00:00,1232.21,1233.00,1231.73,1232.45
21/03/2017 05:00:00,1231.46,1232.73,1231.03,1232.22
21/03/2017 04:00:00,1228.76,1231.76,1228.68,1231.41
21/03/2017 03:00:00,1230.34,1230.48,1228.67,1228.75
21/03/2017 02:00:00,1229.08,1230.38,1228.83,1230.38
21/03/2017 01:00:00,1228.96,1229.51,1228.00,1229.10
21/03/2017 00:00:00,1228.64,1229.31,1228.51,1228.96
20/03/2017 23:00:00,1228.34,1228.69,1227.19,1228.64
20/03/2017 22:00:00,1229.68,1230.33,1227.96,1228.34
20/03/2017 21:00:00,1235.35,1235.57,1228.46,1229.70
20/03/2017 20:00:00,1234.96,1235.42,1234.49,1235.35
20/03/2017 19:00:00,1234.77,1235.10,1234.36,1234.98
20/03/2017 18:00:00,1234.40,1234.92,1234.32,1234.76
20/03/2017 16:00:00,1234.88,1234.95,1234.10,1234.64
20/03/2017 15:00:00,1234.10,1235.22,1233.71,1234.88
20/03/2017 14:00:00,1234.11,1234.65,1234.02,1234.08
20/03/2017 13:00:00,1233.30,1234.63,1233.15,1234.12
20/03/2017 12:00:00,1233.84,1234.74,1233.01,1233.31
20/03/2017 11:00:00,1232.92,1234.28,1232.74,1233.83
20/03/2017 10:00:00,1231.80,1234.01,1231.25,1232.92
20/03/2017 09:00:00,1232.64,1233.48,1231.56,1231.78
20/03/2017 08:00:00,1231.50,1233.13,1230.43,1232.64
20/03/2017 07:00:00,1233.61,1233.61,1231.51,1231.51
20/03/2017 06:00:00,1232.91,1233.84,1232.71,1233.60
20/03/2017 05:00:00,1233.05,1233.57,1232.60,1232.91
20/03/2017 04:00:00,1234.13,1234.13,1232.84,1233.06
20/03/2017 03:00:00,1234.52,1235.83,1234.01,1234.13
20/03/2017 02:00:00,1234.20,1234.94,1233.57,1234.52
20/03/2017 01:00:00,1234.95,1235.35,1234.18,1234.20
20/03/2017 00:00:00,1234.11,1235.41,1233.94,1234.93
19/03/2017 23:00:00,1234.35,1234.70,1233.94,1234.14
19/03/2017 22:00:00,1233.67,1234.94,1232.98,1234.37
19/03/2017 21:00:00,1231.26,1233.94,1231.06,1233.65
19/03/2017 20:00:00,1231.58,1231.78,1230.45,1231.26
19/03/2017 19:00:00,1230.82,1231.58,1229.57,1231.58
19/03/2017 18:00:00,1229.73,1231.25,1229.58,1230.82
17/03/2017 16:00:00,1228.99,1229.81,1228.85,1229.64
17/03/2017 15:00:00,1229.80,1230.04,1228.84,1228.99
17/03/2017 14:00:00,1229.66,1230.30,1229.43,1229.81
17/03/2017 13:00:00,1228.88,1230.72,1228.85,1229.65
17/03/2017 12:00:00,1229.77,1230.10,1228.29,1228.84
17/03/2017 11:00:00,1229.80,1231.27,1229.06,1229.78
17/03/2017 10:00:00,1230.82,1231.99,1229.56,1229.78
17/03/2017 09:00:00,1230.38,1231.42,1229.15,1230.71
17/03/2017 08:00:00,1231.15,1231.64,1228.46,1230.39
17/03/2017 07:00:00,1229.29,1231.65,1228.50,1231.16
17/03/2017 06:00:00,1229.83,1230.64,1228.58,1229.29
17/03/2017 05:00:00,1227.66,1229.90,1226.64,1229.82
17/03/2017 04:00:00,1226.01,1228.87,1226.00,1227.66
17/03/2017 03:00:00,1228.06,1228.39,1226.01,1226.01
17/03/2017 02:00:00,1227.15,1228.23,1227.10,1228.06
17/03/2017 01:00:00,1226.71,1227.73,1226.41,1227.10
17/03/2017 00:00:00,1227.01,1227.21,1226.61,1226.71
16/03/2017 23:00:00,1227.43,1227.51,1226.68,1227.01
16/03/2017 22:00:00,1227.34,1227.81,1226.93,1227.41
16/03/2017 21:00:00,1225.38,1227.69,1225.38,1227.34
16/03/2017 20:00:00,1226.69,1227.16,1224.75,1225.34
16/03/2017 19:00:00,1226.67,1227.09,1225.77,1226.70
16/03/2017 18:00:00,1226.70,1228.39,1226.49,1226.67
16/03/2017 16:00:00,1226.71,1227.20,1226.28,1226.81
16/03/2017 15:00:00,1228.49,1228.61,1226.38,1226.72
16/03/2017 14:00:00,1226.91,1228.78,1226.32,1228.48
16/03/2017 13:00:00,1229.74,1230.33,1226.09,1226.91
16/03/2017 12:00:00,1228.77,1230.29,1228.63,1229.74
16/03/2017 11:00:00,1229.00,1230.90,1227.58,1228.77
16/03/2017 10:00:00,1228.52,1229.78,1226.73,1229.00
16/03/2017 09:00:00,1231.19,1232.19,1227.28,1228.45
16/03/2017 08:00:00,1227.39,1234.07,1226.77,1231.19
16/03/2017 07:00:00,1224.35,1227.63,1223.86,1227.39
16/03/2017 06:00:00,1224.40,1225.76,1223.74,1224.35
16/03/2017 05:00:00,1224.61,1225.29,1223.71,1224.40
16/03/2017 04:00:00,1226.63,1226.78,1224.35,1224.65
16/03/2017 03:00:00,1226.96,1229.14,1226.09,1226.63
16/03/2017 02:00:00,1226.47,1227.48,1226.40,1226.96
16/03/2017 01:00:00,1225.04,1227.18,1224.94,1226.48
16/03/2017 00:00:00,1225.19,1225.39,1224.59,1225.04
15/03/2017 23:00:00,1225.10,1225.89,1224.32,1225.20
15/03/2017 22:00:00,1225.05,1226.06,1224.88,1225.10
15/03/2017 21:00:00,1222.12,1225.25,1221.72,1225.06
15/03/2017 20:00:00,1220.80,1223.77,1220.33,1222.12
15/03/2017 19:00:00,1219.56,1221.26,1218.98,1220.79
15/03/2017 18:00:00,1219.85,1221.04,1218.41,1219.56
15/03/2017 16:00:00,1220.75,1222.37,1218.88,1219.64
15/03/2017 15:00:00,1216.80,1221.06,1214.91,1220.68
15/03/2017 14:00:00,1202.49,1220.15,1200.81,1216.71
15/03/2017 13:00:00,1200.84,1204.64,1199.79,1202.50
15/03/2017 12:00:00,1201.47,1201.50,1199.56,1200.84
15/03/2017 11:00:00,1200.11,1202.31,1198.92,1201.46
15/03/2017 10:00:00,1200.29,1201.59,1197.78,1200.11
15/03/2017 09:00:00,1200.41,1202.63,1199.88,1200.28
15/03/2017 08:00:00,1202.00,1203.08,1198.95,1200.40
15/03/2017 07:00:00,1201.62,1202.32,1200.98,1201.99
15/03/2017 06:00:00,1203.05,1203.13,1201.38,1201.61
15/03/2017 05:00:00,1203.93,1204.23,1202.64,1203.13
15/03/2017 04:00:00,1204.28,1204.96,1203.13,1203.93
15/03/2017 03:00:00,1204.49,1204.70,1203.25,1204.26
15/03/2017 02:00:00,1203.30,1205.55,1202.87,1204.44
15/03/2017 01:00:00,1202.69,1203.38,1202.36,1203.29
15/03/2017 00:00:00,1201.74,1204.28,1201.60,1202.69
14/03/2017 23:00:00,1201.46,1202.07,1201.16,1201.75
14/03/2017 22:00:00,1201.11,1201.65,1200.51,1201.45
14/03/2017 21:00:00,1199.57,1201.70,1199.47,1201.12
14/03/2017 20:00:00,1200.68,1200.75,1199.26,1199.57
14/03/2017 19:00:00,1199.18,1200.74,1199.18,1200.67
14/03/2017 18:00:00,1199.28,1200.02,1198.06,1199.18
14/03/2017 16:00:00,1199.06,1199.30,1197.88,1199.15
14/03/2017 15:00:00,1201.95,1201.95,1197.61,1199.07
14/03/2017 14:00:00,1203.44,1204.01,1201.15,1201.95
14/03/2017 13:00:00,1205.05,1205.11,1203.02,1203.45
14/03/2017 12:00:00,1206.14,1206.35,1204.66,1205.07
14/03/2017 11:00:00,1204.85,1206.46,1204.43,1206.14
14/03/2017 10:00:00,1203.79,1207.93,1203.72,1204.85
14/03/2017 09:00:00,1204.03,1204.63,1202.03,1203.79
14/03/2017 08:00:00,1204.86,1207.32,1203.85,1204.03
14/03/2017 07:00:00,1203.63,1206.22,1203.55,1204.85
14/03/2017 06:00:00,1203.50,1204.06,1202.95,1203.61
14/03/2017 05:00:00,1204.10,1204.20,1203.28,1203.48
14/03/2017 04:00:00,1201.62,1204.24,1201.11,1204.10
14/03/2017 03:00:00,1202.00,1202.03,1200.87,1201.63
14/03/2017 02:00:00,1203.54,1203.54,1201.93,1202.00
14/03/2017 01:00:00,1203.35,1203.95,1203.33,1203.53
14/03/2017 00:00:00,1204.06,1204.07,1202.97,1203.34
13/03/2017 23:00:00,1204.21,1204.59,1203.88,1204.05
13/03/2017 22:00:00,1204.65,1205.30,1204.09,1204.20
13/03/2017 21:00:00,1203.08,1204.92,1202.36,1204.63
13/03/2017 20:00:00,1202.56,1203.32,1202.34,1203.08
13/03/2017 19:00:00,1202.34,1203.24,1202.08,1202.56
13/03/2017 18:00:00,1204.34,1204.73,1201.83,1202.34
13/03/2017 16:00:00,1204.92,1204.96,1204.02,1204.38
13/03/2017 15:00:00,1204.70,1204.99,1203.97,1204.93
13/03/2017 14:00:00,1204.05,1205.03,1203.54,1204.71
13/03/2017 13:00:00,1205.09,1205.09,1203.59,1204.05
13/03/2017 12:00:00,1205.19,1206.71,1204.85,1205.09
13/03/2017 11:00:00,1204.27,1206.83,1203.87,1205.19
13/03/2017 10:00:00,1204.60,1205.87,1203.88,1204.29
13/03/2017 09:00:00,1203.75,1205.23,1202.68,1204.60
13/03/2017 08:00:00,1204.98,1205.96,1203.19,1203.75
13/03/2017 07:00:00,1208.63,1208.73,1204.35,1205.00
13/03/2017 06:00:00,1208.45,1209.12,1207.76,1208.63
13/03/2017 05:00:00,1208.86,1209.94,1208.37,1208.45
13/03/2017 04:00:00,1209.77,1210.56,1208.57,1208.86
13/03/2017 03:00:00,1211.38,1211.39,1209.21,1209.78
13/03/2017 02:00:00,1207.52,1211.54,1207.38,1211.40
13/03/2017 01:00:00,1207.40,1208.23,1207.04,1207.52
13/03/2017 00:00:00,1206.63,1207.47,1206.34,1207.40
12/03/2017 23:00:00,1206.45,1207.30,1206.33,1206.63
12/03/2017 22:00:00,1205.50,1206.64,1204.47,1206.43
12/03/2017 21:00:00,1205.08,1205.59,1204.03,1205.51
12/03/2017 20:00:00,1206.30,1206.53,1204.99,1205.06
12/03/2017 19:00:00,1206.21,1207.54,1205.67,1206.30
12/03/2017 18:00:00,1205.48,1207.46,1205.04,1206.21
10/03/2017 16:00:00,1204.53,1204.97,1204.34,1204.81
10/03/2017 15:00:00,1202.48,1204.99,1202.41,1204.56
10/03/2017 14:00:00,1202.48,1203.39,1202.16,1202.49
10/03/2017 13:00:00,1202.00,1203.39,1201.61,1202.45
10/03/2017 12:00:00,1200.33,1202.08,1199.41,1201.88
10/03/2017 11:00:00,1202.28,1202.77,1198.83,1200.33
10/03/2017 10:00:00,1203.77,1204.71,1201.36,1202.28
10/03/2017 09:00:00,1203.85,1206.63,1199.50,1203.75
10/03/2017 08:00:00,1197.52,1203.86,1196.44,1203.85
10/03/2017 07:00:00,1197.72,1199.59,1197.32,1197.52
10/03/2017 06:00:00,1197.01,1198.00,1196.70,1197.73
10/03/2017 05:00:00,1197.32,1197.53,1196.46,1197.01
10/03/2017 04:00:00,1196.94,1197.91,1196.57,1197.32
10/03/2017 03:00:00,1196.24,1197.36,1195.57,1196.95
10/03/2017 02:00:00,1198.19,1198.51,1195.29,1196.20
10/03/2017 01:00:00,1198.19,1198.68,1197.47,1198.19
10/03/2017 00:00:00,1197.50,1198.27,1197.12,1198.19
09/03/2017 23:00:00,1198.79,1199.38,1197.10,1197.55
09/03/2017 22:00:00,1199.27,1199.80,1198.40,1198.81
09/03/2017 21:00:00,1199.44,1199.90,1199.18,1199.27
09/03/2017 20:00:00,1199.67,1200.24,1197.91,1199.42
09/03/2017 19:00:00,1200.08,1200.57,1198.64,1199.66
09/03/2017 18:00:00,1201.24,1202.30,1199.07,1200.10
09/03/2017 16:00:00,1202.22,1202.72,1199.60,1201.19
09/03/2017 15:00:00,1202.98,1203.47,1201.75,1202.22
09/03/2017 14:00:00,1204.24,1204.45,1202.87,1202.97
09/03/2017 13:00:00,1204.30,1204.79,1203.47,1204.24
09/03/2017 12:00:00,1204.30,1204.70,1203.49,1204.30
09/03/2017 11:00:00,1204.09,1205.06,1201.76,1204.29
09/03/2017 10:00:00,1206.49,1206.99,1203.23,1204.08
09/03/2017 09:00:00,1207.28,1208.56,1205.63,1206.48
09/03/2017 08:00:00,1208.15,1209.31,1205.16,1207.28
09/03/2017 07:00:00,1204.38,1208.45,1204.20,1208.14
09/03/2017 06:00:00,1205.14,1206.00,1204.13,1204.39
09/03/2017 05:00:00,1204.93,1205.93,1204.65,1205.14
09/03/2017 04:00:00,1204.43,1205.13,1204.03,1204.91
09/03/2017 03:00:00,1205.21,1206.66,1203.49,1204.42
09/03/2017 02:00:00,1206.50,1207.35,1204.84,1205.22
09/03/2017 01:00:00,1205.82,1207.12,1204.20,1206.49
09/03/2017 00:00:00,1205.15,1206.26,1205.14,1205.81
08/03/2017 23:00:00,1206.92,1207.01,1204.24,1205.14
08/03/2017 22:00:00,1207.48,1208.01,1206.73,1206.92
08/03/2017 21:00:00,1207.48,1208.39,1207.31,1207.49
08/03/2017 20:00:00,1208.18,1209.28,1206.14,1207.47
08/03/2017 19:00:00,1208.67,1208.97,1207.56,1208.18
08/03/2017 18:00:00,1208.27,1209.34,1207.58,1208.67
08/03/2017 16:00:00,1208.86,1209.41,1207.49,1208.43
08/03/2017 15:00:00,1209.55,1210.15,1208.71,1208.86
08/03/2017 14:00:00,1209.36,1210.51,1207.89,1209.55
08/03/2017 13:00:00,1207.98,1210.65,1207.83,1209.37
08/03/2017 12:00:00,1209.95,1210.26,1207.84,1207.98
08/03/2017 11:00:00,1208.15,1211.84,1207.48,1209.97
08/03/2017 10:00:00,1210.03,1210.44,1207.70,1208.14
08/03/2017 09:00:00,1209.86,1210.43,1206.82,1209.98
08/03/2017 08:00:00,1212.45,1214.35,1209.16,1209.85
08/03/2017 07:00:00,1214.16,1214.66,1211.94,1212.46
08/03/2017 06:00:00,1212.76,1214.89,1212.45,1214.16
08/03/2017 05:00:00,1213.33,1213.98,1212.75,1212.77
08/03/2017 04:00:00,1213.35,1213.46,1211.76,1213.33
08/03/2017 03:00:00,1214.04,1214.22,1212.65,1213.36
08/03/2017 02:00:00,1217.20,1217.27,1213.64,1214.03
08/03/2017 01:00:00,1217.66,1218.38,1217.13,1217.17
08/03/2017 00:00:00,1217.65,1218.15,1217.21,1217.66
07/03/2017 23:00:00,1218.36,1218.53,1217.60,1217.65
07/03/2017 22:00:00,1217.57,1218.71,1217.18,1218.36
07/03/2017 21:00:00,1217.91,1218.38,1217.48,1217.56
07/03/2017 20:00:00,1216.67,1218.84,1216.63,1217.92
07/03/2017 19:00:00,1216.48,1217.10,1216.11,1216.67
07/03/2017 18:00:00,1215.95,1217.27,1215.13,1216.47
07/03/2017 16:00:00,1216.05,1216.38,1215.56,1216.14
07/03/2017 15:00:00,1215.00,1216.78,1214.49,1216.06
07/03/2017 14:00:00,1216.35,1216.57,1214.48,1214.99
07/03/2017 13:00:00,1218.10,1218.13,1215.88,1216.34
07/03/2017 12:00:00,1218.23,1219.80,1217.89,1218.10
07/03/2017 11:00:00,1220.49,1221.08,1217.14,1218.23
07/03/2017 10:00:00,1218.20,1220.62,1217.32,1220.48
07/03/2017 09:00:00,1221.45,1221.59,1216.58,1218.19
07/03/2017 08:00:00,1223.21,1223.51,1219.92,1221.44
07/03/2017 07:00:00,1224.13,1224.79,1222.97,1223.21
07/03/2017 06:00:00,1225.21,1225.58,1223.82,1224.12
07/03/2017 05:00:00,1223.71,1225.35,1223.10,1225.20
07/03/2017 04:00:00,1224.95,1225.05,1222.47,1223.71
07/03/2017 03:00:00,1225.62,1226.44,1224.65,1224.95
07/03/2017 02:00:00,1225.65,1226.23,1224.97,1225.62
07/03/2017 01:00:00,1225.81,1226.51,1225.53,1225.65
07/03/2017 00:00:00,1225.23,1226.42,1225.02,1225.81
06/03/2017 23:00:00,1226.59,1226.92,1225.11,1225.23
06/03/2017 22:00:00,1226.17,1227.40,1225.99,1226.60
06/03/2017 21:00:00,1226.48,1226.70,1225.94,1226.18
06/03/2017 20:00:00,1224.89,1226.70,1224.36,1226.49
06/03/2017 19:00:00,1226.34,1226.72,1224.85,1224.90
06/03/2017 18:00:00,1225.85,1227.50,1225.49,1226.34
06/03/2017 16:00:00,1226.28,1226.69,1225.50,1226.01
06/03/2017 15:00:00,1227.59,1227.65,1225.75,1226.27
06/03/2017 14:00:00,1227.87,1228.03,1226.91,1227.57
06/03/2017 13:00:00,1226.36,1227.98,1225.15,1227.86
06/03/2017 12:00:00,1227.33,1227.87,1225.92,1226.36
06/03/2017 11:00:00,1229.23,1229.24,1226.42,1227.33
06/03/2017 10:00:00,1231.75,1232.51,1228.83,1229.23
06/03/2017 09:00:00,1233.64,1233.74,1230.46,1231.73
06/03/2017 08:00:00,1232.18,1234.80,1231.45,1233.61
06/03/2017 07:00:00,1231.06,1232.78,1230.97,1232.19
06/03/2017 06:00:00,1232.52,1232.59,1230.56,1231.07
06/03/2017 05:00:00,1233.44,1233.53,1231.16,1232.51
06/03/2017 04:00:00,1234.13,1235.01,1233.19,1233.47
06/03/2017 03:00:00,1232.11,1235.37,1232.01,1234.15
06/03/2017 02:00:00,1232.69,1233.16,1231.59,1232.12
06/03/2017 01:00:00,1233.90,1233.91,1232.31,1232.68
06/03/2017 00:00:00,1233.69,1234.11,1233.06,1233.91
05/03/2017 23:00:00,1234.26,1234.68,1233.68,1233.70
05/03/2017 22:00:00,1234.40,1234.83,1233.94,1234.24
05/03/2017 21:00:00,1233.84,1234.97,1233.81,1234.39
05/03/2017 20:00:00,1235.66,1235.75,1233.16,1233.82
05/03/2017 19:00:00,1237.13,1237.17,1234.96,1235.66
05/03/2017 18:00:00,1233.73,1237.16,1233.08,1237.14
03/03/2017 16:00:00,1234.56,1235.75,1234.26,1234.87
03/03/2017 15:00:00,1234.65,1236.32,1233.28,1234.54
03/03/2017 14:00:00,1229.42,1236.66,1229.33,1234.66
03/03/2017 13:00:00,1227.91,1230.24,1223.15,1229.43
03/03/2017 12:00:00,1224.10,1227.99,1224.08,1227.52
03/03/2017 11:00:00,1225.74,1226.00,1223.50,1224.10
03/03/2017 10:00:00,1227.23,1228.56,1225.20,1225.73
03/03/2017 09:00:00,1229.31,1230.01,1226.43,1227.23
03/03/2017 08:00:00,1228.57,1232.10,1228.23,1229.29
03/03/2017 07:00:00,1227.46,1228.69,1226.87,1228.55
03/03/2017 06:00:00,1228.17,1229.01,1226.43,1227.46
03/03/2017 05:00:00,1228.17,1229.54,1227.11,1228.18
03/03/2017 04:00:00,1227.02,1228.67,1226.84,1228.17
03/03/2017 03:00:00,1227.92,1228.96,1225.66,1227.00
03/03/2017 02:00:00,1232.34,1232.38,1227.50,1227.93
03/03/2017 01:00:00,1230.95,1232.85,1230.66,1232.31
03/03/2017 00:00:00,1234.28,1234.42,1230.44,1230.90
02/03/2017 23:00:00,1233.63,1234.52,1233.10,1234.27
02/03/2017 22:00:00,1232.94,1233.74,1232.42,1233.63
02/03/2017 21:00:00,1233.62,1233.63,1231.80,1232.95
02/03/2017 20:00:00,1234.05,1234.29,1232.38,1233.62
02/03/2017 19:00:00,1235.59,1235.76,1233.91,1234.13
02/03/2017 18:00:00,1235.09,1236.54,1234.46,1235.59
02/03/2017 16:00:00,1235.20,1235.99,1234.45,1234.74
02/03/2017 15:00:00,1233.62,1235.77,1233.34,1235.21
02/03/2017 14:00:00,1233.24,1234.12,1231.29,1233.62
02/03/2017 13:00:00,1234.03,1234.55,1232.25,1233.23
02/03/2017 12:00:00,1237.08,1237.56,1231.27,1234.04
02/03/2017 11:00:00,1241.61,1242.45,1234.96,1237.08
02/03/2017 10:00:00,1237.98,1242.81,1237.83,1241.62
02/03/2017 09:00:00,1239.61,1240.16,1235.89,1237.97
02/03/2017 08:00:00,1240.56,1241.24,1235.57,1239.61
02/03/2017 07:00:00,1241.35,1241.76,1239.23,1240.56
02/03/2017 06:00:00,1243.65,1244.05,1241.11,1241.35
02/03/2017 05:00:00,1244.26,1244.96,1243.44,1243.63
02/03/2017 04:00:00,1245.15,1245.57,1243.13,1244.19
02/03/2017 03:00:00,1246.11,1246.62,1243.69,1245.11
02/03/2017 02:00:00,1244.83,1246.59,1244.64,1246.08
02/03/2017 01:00:00,1246.42,1246.51,1244.72,1244.78
02/03/2017 00:00:00,1247.10,1247.30,1245.97,1246.43
01/03/2017 23:00:00,1247.04,1247.31,1246.60,1247.11
01/03/2017 22:00:00,1246.44,1247.17,1245.98,1247.05
01/03/2017 21:00:00,1246.45,1247.10,1246.22,1246.46
01/03/2017 20:00:00,1248.04,1248.20,1246.29,1246.44
01/03/2017 19:00:00,1247.48,1248.36,1246.84,1248.05
01/03/2017 18:00:00,1249.78,1250.52,1246.81,1247.47
01/03/2017 16:00:00,1249.94,1250.22,1248.86,1250.22
01/03/2017 15:00:00,1247.83,1250.18,1247.81,1249.93
01/03/2017 14:00:00,1249.11,1249.56,1246.21,1247.83
01/03/2017 13:00:00,1247.14,1251.07,1246.49,1248.97
01/03/2017 12:00:00,1245.75,1247.48,1245.06,1247.15
01/03/2017 11:00:00,1244.14,1246.93,1243.32,1245.74
01/03/2017 10:00:00,1242.90,1245.32,1239.12,1244.17
01/03/2017 09:00:00,1238.10,1243.16,1237.22,1242.50
01/03/2017 08:00:00,1242.66,1243.50,1237.59,1238.11
01/03/2017 07:00:00,1244.00,1244.00,1240.72,1242.62
01/03/2017 06:00:00,1246.05,1246.05,1243.48,1243.95
01/03/2017 05:00:00,1244.94,1246.63,1244.58,1245.99
01/03/2017 04:00:00,1246.79,1246.80,1244.14,1244.93
01/03/2017 03:00:00,1245.90,1247.57,1243.67,1246.78
01/03/2017 02:00:00,1244.02,1245.88,1242.86,1245.84
01/03/2017 01:00:00,1244.75,1245.14,1243.45,1244.02
01/03/2017 00:00:00,1243.20,1244.89,1243.11,1244.67
28/02/2017 23:00:00,1243.49,1243.66,1242.84,1243.20
28/02/2017 22:00:00,1247.44,1247.64,1242.77,1243.50
28/02/2017 21:00:00,1245.41,1248.81,1244.43,1247.42
28/02/2017 20:00:00,1245.51,1246.04,1242.79,1245.53
28/02/2017 19:00:00,1246.26,1246.83,1244.42,1245.52
28/02/2017 18:00:00,1248.47,1249.59,1246.06,1246.26
28/02/2017 16:00:00,1252.05,1252.09,1248.24,1248.41
28/02/2017 15:00:00,1251.00,1252.40,1248.70,1251.90
28/02/2017 14:00:00,1250.99,1252.32,1249.39,1251.00
28/02/2017 13:00:00,1256.52,1257.14,1247.91,1251.01
28/02/2017 12:00:00,1256.43,1258.74,1255.34,1256.53
28/02/2017 11:00:00,1257.78,1258.48,1256.17,1256.41
28/02/2017 10:00:00,1256.54,1258.46,1254.72,1257.77
28/02/2017 09:00:00,1256.09,1258.01,1253.96,1256.53
28/02/2017 08:00:00,1253.65,1256.51,1252.93,1256.06
28/02/2017 07:00:00,1253.10,1255.02,1252.98,1253.66
28/02/2017 06:00:00,1252.28,1255.21,1252.19,1253.11
28/02/2017 05:00:00,1251.39,1252.79,1251.03,1252.22
28/02/2017 04:00:00,1252.35,1253.83,1250.55,1251.41
28/02/2017 03:00:00,1253.81,1253.89,1251.51,1252.33
28/02/2017 02:00:00,1254.10,1254.42,1252.92,1253.76
28/02/2017 01:00:00,1254.32,1254.77,1253.59,1254.09
28/02/2017 00:00:00,1253.65,1254.50,1253.35,1254.36
27/02/2017 23:00:00,1253.24,1253.85,1253.21,1253.64
27/02/2017 22:00:00,1253.39,1253.56,1252.73,1253.23
27/02/2017 21:00:00,1253.46,1253.81,1252.91,1253.39
27/02/2017 20:00:00,1252.73,1253.86,1252.61,1253.46
27/02/2017 19:00:00,1253.66,1253.87,1252.10,1252.74
27/02/2017 18:00:00,1252.90,1254.73,1252.53,1253.67
27/02/2017 16:00:00,1251.38,1253.44,1251.37,1253.17
27/02/2017 15:00:00,1255.50,1255.65,1251.26,1251.42
27/02/2017 14:00:00,1257.65,1258.22,1254.92,1255.52
27/02/2017 13:00:00,1260.59,1261.21,1256.85,1257.64
27/02/2017 12:00:00,1263.26,1263.84,1260.24,1260.59
27/02/2017 11:00:00,1260.07,1264.18,1259.18,1263.26
27/02/2017 10:00:00,1257.54,1260.38,1256.95,1260.01
27/02/2017 09:00:00,1256.90,1259.33,1255.91,1257.53
27/02/2017 08:00:00,1255.79,1257.17,1254.06,1256.79
27/02/2017 07:00:00,1255.46,1256.17,1254.27,1255.78
27/02/2017 06:00:00,1256.56,1256.56,1255.25,1255.46
27/02/2017 05:00:00,1255.51,1256.92,1255.44,1256.56
27/02/2017 04:00:00,1255.17,1255.59,1254.04,1255.53
27/02/2017 03:00:00,1256.65,1256.75,1253.65,1255.17
27/02/2017 02:00:00,1257.59,1257.69,1255.90,1256.65
27/02/2017 01:00:00,1257.97,1258.25,1256.92,1257.59
27/02/2017 00:00:00,1256.64,1258.11,1256.39,1257.96
26/02/2017 23:00:00,1256.97,1257.54,1256.33,1256.63
26/02/2017 22:00:00,1256.84,1257.44,1256.37,1256.98
26/02/2017 21:00:00,1258.00,1258.36,1256.53,1256.84
26/02/2017 20:00:00,1256.44,1259.46,1255.76,1258.00
26/02/2017 19:00:00,1256.16,1257.80,1255.96,1256.46
26/02/2017 18:00:00,1258.33,1258.38,1255.18,1256.16
24/02/2017 16:00:00,1256.97,1258.44,1256.73,1258.44
24/02/2017 15:00:00,1258.58,1258.87,1256.95,1257.00
24/02/2017 14:00:00,1257.40,1258.70,1256.90,1258.59
24/02/2017 13:00:00,1256.67,1258.32,1256.51,1257.42
24/02/2017 12:00:00,1256.71,1258.37,1256.16,1256.68
24/02/2017 11:00:00,1256.42,1257.87,1254.16,1256.60
24/02/2017 10:00:00,1254.61,1257.38,1254.47,1256.41
24/02/2017 09:00:00,1260.13,1260.40,1252.43,1254.53
24/02/2017 08:00:00,1257.99,1260.23,1257.06,1260.13
24/02/2017 07:00:00,1257.80,1258.71,1256.54,1258.00
24/02/2017 06:00:00,1256.69,1258.34,1256.30,1257.81
24/02/2017 05:00:00,1256.36,1257.45,1255.41,1256.70
24/02/2017 04:00:00,1254.54,1256.86,1253.74,1256.35
24/02/2017 03:00:00,1253.75,1255.55,1253.69,1254.49
24/02/2017 02:00:00,1253.40,1254.61,1253.05,1253.71
24/02/2017 01:00:00,1250.80,1254.13,1250.67,1253.37
24/02/2017 00:00:00,1250.22,1250.80,1249.72,1250.78
23/02/2017 23:00:00,1250.42,1250.72,1250.16,1250.21
23/02/2017 22:00:00,1250.11,1250.52,1249.43,1250.43
23/02/2017 21:00:00,1249.18,1250.20,1248.99,1250.07
23/02/2017 20:00:00,1248.67,1249.28,1248.20,1249.17
23/02/2017 19:00:00,1249.59,1250.15,1248.41,1248.66
23/02/2017 18:00:00,1249.56,1250.54,1248.07,1249.60
23/02/2017 16:00:00,1249.06,1249.87,1248.68,1249.60
23/02/2017 15:00:00,1249.75,1249.93,1248.86,1249.05
23/02/2017 14:00:00,1249.81,1250.78,1249.06,1249.77
23/02/2017 13:00:00,1249.70,1251.16,1249.40,1249.82
23/02/2017 12:00:00,1249.83,1250.09,1248.80,1249.72
23/02/2017 11:00:00,1250.10,1251.72,1246.82,1249.84
23/02/2017 10:00:00,1248.12,1250.00,1246.29,1249.95
23/02/2017 09:00:00,1248.79,1249.61,1246.73,1248.14
23/02/2017 08:00:00,1243.51,1249.07,1242.51,1248.78
23/02/2017 07:00:00,1239.34,1243.89,1237.48,1243.48
23/02/2017 06:00:00,1238.12,1239.70,1238.00,1239.32
23/02/2017 05:00:00,1237.86,1238.46,1237.55,1238.07
23/02/2017 04:00:00,1238.08,1238.50,1237.44,1237.85
23/02/2017 03:00:00,1236.86,1238.46,1236.34,1238.07
23/02/2017 02:00:00,1236.81,1237.47,1236.45,1236.86
23/02/2017 01:00:00,1236.75,1237.06,1236.04,1236.78
23/02/2017 00:00:00,1237.79,1238.18,1236.65,1236.75
22/02/2017 23:00:00,1236.96,1237.90,1236.96,1237.80
22/02/2017 22:00:00,1237.01,1237.31,1236.71,1236.95
22/02/2017 21:00:00,1237.28,1237.49,1236.45,1237.01
22/02/2017 20:00:00,1237.19,1238.28,1236.71,1237.30
22/02/2017 19:00:00,1237.16,1237.78,1236.16,1237.21
22/02/2017 18:00:00,1237.90,1239.08,1236.86,1237.15
22/02/2017 16:00:00,1238.22,1239.45,1237.60,1237.60
22/02/2017 15:00:00,1237.76,1238.93,1236.97,1238.23
22/02/2017 14:00:00,1233.80,1239.39,1232.15,1237.76
22/02/2017 13:00:00,1234.10,1234.36,1232.19,1233.74
22/02/2017 12:00:00,1232.76,1234.70,1232.48,1234.03
22/02/2017 11:00:00,1234.13,1235.43,1232.05,1232.76
22/02/2017 10:00:00,1237.91,1237.92,1231.44,1234.12
22/02/2017 09:00:00,1238.98,1239.34,1235.63,1237.73
22/02/2017 08:00:00,1238.54,1241.39,1237.68,1238.95
22/02/2017 07:00:00,1238.15,1239.07,1237.22,1238.54
22/02/2017 06:00:00,1237.85,1238.31,1236.83,1238.06
22/02/2017 05:00:00,1237.27,1238.49,1236.90,1237.80
22/02/2017 04:00:00,1236.80,1238.40,1236.48,1237.25
22/02/2017 03:00:00,1234.80,1237.10,1234.18,1236.77
22/02/2017 02:00:00,1234.91,1235.77,1234.48,1234.79
22/02/2017 01:00:00,1235.19,1235.36,1233.84,1234.85
22/02/2017 00:00:00,1235.98,1236.08,1234.50,1235.19
21/02/2017 23:00:00,1235.57,1236.20,1235.28,1235.99
21/02/2017 22:00:00,1236.66,1237.04,1235.35,1235.57
21/02/2017 21:00:00,1237.46,1237.71,1236.44,1236.67
21/02/2017 20:00:00,1236.69,1237.91,1236.33,1237.47
21/02/2017 19:00:00,1235.18,1236.96,1235.13,1236.69
21/02/2017 18:00:00,1236.68,1236.83,1234.29,1235.19
21/02/2017 16:00:00,1236.50,1236.75,1235.80,1236.34
21/02/2017 15:00:00,1236.93,1237.24,1236.10,1236.51
21/02/2017 14:00:00,1237.18,1237.66,1236.46,1236.93
21/02/2017 13:00:00,1238.48,1238.69,1236.83,1237.16
21/02/2017 12:00:00,1237.02,1239.13,1236.63,1238.40
21/02/2017 11:00:00,1234.29,1237.96,1233.66,1237.02
21/02/2017 10:00:00,1233.50,1234.98,1232.54,1234.29
21/02/2017 09:00:00,1228.26,1234.42,1226.37,1233.51
21/02/2017 08:00:00,1230.32,1231.52,1227.46,1228.24
21/02/2017 07:00:00,1231.21,1232.18,1230.25,1230.32
21/02/2017 06:00:00,1229.49,1231.52,1229.07,1231.26
21/02/2017 05:00:00,1230.17,1230.60,1228.36,1229.57
21/02/2017 04:00:00,1233.00,1233.17,1230.16,1230.26
21/02/2017 03:00:00,1234.35,1234.85,1232.36,1233.00
21/02/2017 02:00:00,1235.22,1235.25,1233.87,1234.37
21/02/2017 01:00:00,1233.96,1235.27,1233.23,1235.22
21/02/2017 00:00:00,1233.66,1234.35,1233.19,1233.95
20/02/2017 23:00:00,1233.16,1234.07,1232.84,1233.66
20/02/2017 22:00:00,1234.33,1234.38,1232.75,1233.24
20/02/2017 21:00:00,1235.02,1235.66,1234.33,1234.33
20/02/2017 20:00:00,1235.46,1235.46,1233.66,1235.04
20/02/2017 19:00:00,1237.43,1237.66,1235.15,1235.46
20/02/2017 18:00:00,1238.34,1238.54,1236.26,1237.41
20/02/2017 12:00:00,1238.32,1238.41,1237.78,1237.91
20/02/2017 11:00:00,1237.43,1238.43,1237.32,1238.32
20/02/2017 10:00:00,1237.62,1238.51,1237.42,1237.42
20/02/2017 09:00:00,1238.49,1239.26,1237.19,1237.62
20/02/2017 08:00:00,1236.85,1239.32,1236.76,1238.49
20/02/2017 07:00:00,1236.67,1237.69,1235.96,1236.84
20/02/2017 06:00:00,1236.00,1237.01,1236.00,1236.69
20/02/2017 05:00:00,1236.95,1237.10,1235.57,1236.00
20/02/2017 04:00:00,1235.96,1237.31,1235.33,1236.96
20/02/2017 03:00:00,1235.26,1236.66,1234.96,1235.97
20/02/2017 02:00:00,1234.54,1235.84,1233.97,1235.26
20/02/2017 01:00:00,1234.48,1234.63,1233.09,1234.52
20/02/2017 00:00:00,1234.99,1235.05,1233.96,1234.48
19/02/2017 23:00:00,1234.52,1235.31,1234.12,1234.99
19/02/2017 22:00:00,1233.91,1234.68,1233.77,1234.52
19/02/2017 21:00:00,1234.76,1234.78,1233.39,1233.97
19/02/2017 20:00:00,1236.09,1236.48,1232.64,1234.76
19/02/2017 19:00:00,1236.50,1237.02,1235.59,1236.09
19/02/2017 18:00:00,1237.08,1238.47,1235.63,1236.52
19/02/2017 17:00:00,1235.20,1235.68,1235.20,1235.68
17/02/2017 16:00:00,1236.01,1236.61,1235.36,1236.16
17/02/2017 15:00:00,1236.02,1236.94,1235.42,1235.95
17/02/2017 14:00:00,1238.59,1238.62,1235.81,1236.03
17/02/2017 13:00:00,1238.95,1239.64,1237.77,1238.60
17/02/2017 12:00:00,1238.65,1239.62,1238.09,1238.99
17/02/2017 11:00:00,1239.63,1239.93,1237.48,1238.65
17/02/2017 10:00:00,1242.43,1243.01,1239.03,1239.63
17/02/2017 09:00:00,1242.03,1243.35,1240.32,1242.43
17/02/2017 08:00:00,1242.16,1244.00,1241.42,1242.03
17/02/2017 07:00:00,1242.85,1244.12,1241.32,1242.16
17/02/2017 06:00:00,1241.53,1242.89,1240.24,1242.85
17/02/2017 05:00:00,1240.85,1243.19,1240.76,1241.53
17/02/2017 04:00:00,1238.07,1242.50,1237.78,1240.86
17/02/2017 03:00:00,1237.25,1239.19,1236.75,1238.06
17/02/2017 02:00:00,1237.74,1238.77,1237.05,1237.27
17/02/2017 01:00:00,1237.93,1238.67,1237.65,1237.72
17/02/2017 00:00:00,1238.83,1238.94,1237.84,1237.95
16/02/2017 23:00:00,1238.63,1238.84,1238.13,1238.83
16/02/2017 22:00:00,1237.93,1239.19,1237.88,1238.63
16/02/2017 21:00:00,1238.07,1238.45,1237.74,1237.96
16/02/2017 20:00:00,1238.58,1239.20,1237.70,1238.06
16/02/2017 19:00:00,1238.84,1239.16,1237.69,1238.54
16/02/2017 18:00:00,1239.92,1240.12,1237.86,1238.84
16/02/2017 16:00:00,1239.75,1240.03,1239.13,1239.67
16/02/2017 15:00:00,1240.93,1241.16,1239.47,1239.79
16/02/2017 14:00:00,1240.25,1241.78,1239.82,1240.95
16/02/2017 13:00:00,1239.10,1241.12,1238.21,1240.26
16/02/2017 12:00:00,1239.96,1240.77,1238.09,1239.17
16/02/2017 11:00:00,1240.79,1242.68,1239.86,1239.96
16/02/2017 10:00:00,1240.12,1241.98,1238.62,1240.79
16/02/2017 09:00:00,1236.83,1240.57,1236.02,1240.13
16/02/2017 08:00:00,1237.83,1240.00,1236.04,1236.83
16/02/2017 07:00:00,1237.98,1239.39,1236.69,1237.83
16/02/2017 06:00:00,1237.22,1239.07,1235.29,1237.99
16/02/2017 05:00:00,1237.73,1238.22,1236.52,1237.20
16/02/2017 04:00:00,1237.89,1239.43,1237.61,1237.72
16/02/2017 03:00:00,1234.31,1238.58,1233.94,1237.88
16/02/2017 02:00:00,1233.13,1234.51,1232.93,1234.31
16/02/2017 01:00:00,1235.16,1235.31,1232.49,1233.13
16/02/2017 00:00:00,1235.11,1236.22,1234.60,1235.13
15/02/2017 23:00:00,1235.50,1235.88,1234.50,1235.11
15/02/2017 22:00:00,1235.90,1236.38,1235.42,1235.52
15/02/2017 21:00:00,1236.79,1237.13,1235.70,1235.91
15/02/2017 20:00:00,1234.47,1236.83,1234.35,1236.83
15/02/2017 19:00:00,1233.32,1236.58,1233.03,1234.51
15/02/2017 18:00:00,1234.03,1234.88,1232.43,1233.31
15/02/2017 16:00:00,1233.04,1234.06,1232.89,1234.06
15/02/2017 15:00:00,1231.72,1233.62,1231.39,1233.07
15/02/2017 14:00:00,1231.70,1232.48,1231.02,1231.72
15/02/2017 13:00:00,1231.34,1232.49,1230.85,1231.69
15/02/2017 12:00:00,1230.52,1233.40,1230.29,1231.34
15/02/2017 11:00:00,1225.29,1231.77,1225.19,1230.52
15/02/2017 10:00:00,1224.70,1228.76,1224.24,1225.29
15/02/2017 09:00:00,1220.27,1226.18,1218.90,1224.69
15/02/2017 08:00:00,1226.39,1226.78,1217.05,1220.25
15/02/2017 07:00:00,1226.61,1227.68,1226.31,1226.39
15/02/2017 06:00:00,1226.52,1226.85,1225.62,1226.62
15/02/2017 05:00:00,1226.33,1226.63,1225.40,1226.52
15/02/2017 04:00:00,1226.67,1227.06,1225.81,1226.43
15/02/2017 03:00:00,1225.75,1226.89,1224.48,1226.67
15/02/2017 02:00:00,1226.24,1226.24,1223.97,1225.75
15/02/2017 01:00:00,1225.86,1226.46,1225.06,1226.24
15/02/2017 00:00:00,1225.85,1226.74,1225.53,1225.86
14/02/2017 23:00:00,1226.55,1226.87,1225.76,1225.85
14/02/2017 22:00:00,1226.75,1227.09,1226.07,1226.54
14/02/2017 21:00:00,1227.12,1227.26,1226.36,1226.76
14/02/2017 20:00:00,1226.17,1227.50,1225.45,1227.12
14/02/2017 19:00:00,1228.80,1228.87,1225.68,1226.16
14/02/2017 18:00:00,1228.07,1230.57,1228.07,1228.79
14/02/2017 16:00:00,1227.77,1229.14,1227.72,1228.87
14/02/2017 15:00:00,1230.00,1230.40,1227.69,1227.72
14/02/2017 14:00:00,1226.14,1231.98,1225.44,1230.08
14/02/2017 13:00:00,1224.22,1226.81,1223.32,1226.17
14/02/2017 12:00:00,1225.65,1225.65,1223.75,1224.21
14/02/2017 11:00:00,1223.87,1226.61,1222.19,1225.65
14/02/2017 10:00:00,1230.63,1230.73,1222.26,1223.87
14/02/2017 09:00:00,1233.16,1234.67,1230.62,1230.62
14/02/2017 08:00:00,1233.56,1234.86,1231.57,1233.17
14/02/2017 07:00:00,1229.23,1233.78,1229.09,1233.54
14/02/2017 06:00:00,1228.71,1230.25,1228.45,1229.22
14/02/2017 05:00:00,1228.41,1230.25,1228.11,1228.73
14/02/2017 04:00:00,1228.45,1229.34,1227.09,1228.41
14/02/2017 03:00:00,1227.09,1229.59,1226.68,1228.44
14/02/2017 02:00:00,1229.93,1230.10,1226.99,1227.04
14/02/2017 01:00:00,1229.84,1230.36,1229.19,1229.96
14/02/2017 00:00:00,1228.88,1230.48,1227.58,1229.83
13/02/2017 23:00:00,1227.01,1229.11,1226.98,1228.88
13/02/2017 22:00:00,1226.18,1227.09,1226.18,1227.00
13/02/2017 21:00:00,1225.65,1226.45,1225.34,1226.20
13/02/2017 20:00:00,1225.91,1226.96,1225.53,1225.62
13/02/2017 19:00:00,1226.60,1227.39,1225.26,1225.90
13/02/2017 18:00:00,1226.07,1226.83,1225.51,1226.58
13/02/2017 16:00:00,1226.28,1226.68,1225.61,1225.86
13/02/2017 15:00:00,1226.28,1227.45,1226.16,1226.29
13/02/2017 14:00:00,1226.21,1227.92,1225.89,1226.30
13/02/2017 13:00:00,1224.23,1227.10,1223.97,1226.19
13/02/2017 12:00:00,1224.10,1225.06,1223.74,1224.21
13/02/2017 11:00:00,1223.41,1224.13,1222.58,1224.13
13/02/2017 10:00:00,1222.60,1223.64,1219.57,1223.42
13/02/2017 09:00:00,1225.76,1226.42,1222.23,1222.59
13/02/2017 08:00:00,1229.22,1229.61,1224.78,1225.76
13/02/2017 07:00:00,1230.53,1231.09,1228.99,1229.21
13/02/2017 06:00:00,1231.22,1231.49,1230.26,1230.54
13/02/2017 05:00:00,1229.77,1231.22,1229.24,1231.22
13/02/2017 04:00:00,1230.96,1231.26,1229.23,1229.77
13/02/2017 03:00:00,1232.06,1232.60,1230.76,1230.96
13/02/2017 02:00:00,1231.44,1232.26,1230.55,1232.06
13/02/2017 01:00:00,1229.84,1231.81,1229.75,1231.42
13/02/2017 00:00:00,1229.78,1230.11,1228.23,1229.87
12/02/2017 23:00:00,1229.45,1230.18,1229.25,1229.78
12/02/2017 22:00:00,1229.95,1230.63,1229.23,1229.46
12/02/2017 21:00:00,1231.37,1231.47,1229.86,1229.93
12/02/2017 20:00:00,1230.89,1232.07,1230.51,1231.37
12/02/2017 19:00:00,1230.57,1231.33,1229.12,1230.86
12/02/2017 18:00:00,1233.88,1233.98,1229.01,1230.58
12/02/2017 17:00:00,1234.63,1234.93,1233.53,1233.93
10/02/2017 16:00:00,1234.42,1234.73,1233.19,1234.47
10/02/2017 15:00:00,1233.37,1234.51,1232.65,1234.51
10/02/2017 14:00:00,1233.28,1233.85,1230.95,1233.35
10/02/2017 13:00:00,1233.07,1237.75,1231.42,1233.27
10/02/2017 12:00:00,1234.69,1235.69,1231.81,1233.07
10/02/2017 11:00:00,1230.37,1235.17,1230.25,1234.65
10/02/2017 10:00:00,1228.61,1233.36,1228.61,1230.35
10/02/2017 09:00:00,1225.79,1229.30,1224.18,1228.62
10/02/2017 08:00:00,1226.43,1228.80,1225.43,1225.79
10/02/2017 07:00:00,1227.00,1227.50,1225.51,1226.42
10/02/2017 06:00:00,1227.31,1228.01,1226.06,1227.00
10/02/2017 05:00:00,1225.17,1227.44,1224.32,1227.31
10/02/2017 04:00:00,1225.21,1226.38,1224.67,1225.17
10/02/2017 03:00:00,1222.28,1225.78,1221.94,1225.21
10/02/2017 02:00:00,1224.40,1225.26,1221.97,1222.29
10/02/2017 01:00:00,1224.60,1224.70,1223.46,1224.40
10/02/2017 00:00:00,1224.41,1224.82,1223.93,1224.61
09/02/2017 23:00:00,1225.12,1225.41,1224.15,1224.39
09/02/2017 22:00:00,1224.90,1226.06,1224.61,1225.11
09/02/2017 21:00:00,1225.68,1225.94,1224.46,1224.91
09/02/2017 20:00:00,1226.06,1226.76,1222.56,1225.68
09/02/2017 19:00:00,1226.88,1227.15,1223.89,1226.06
09/02/2017 18:00:00,1229.16,1229.69,1225.47,1226.85
09/02/2017 16:00:00,1231.84,1232.36,1226.02,1229.91
09/02/2017 15:00:00,1232.14,1232.21,1230.57,1231.89
09/02/2017 14:00:00,1235.29,1235.83,1231.84,1232.15
09/02/2017 13:00:00,1233.69,1236.11,1233.06,1235.23
09/02/2017 12:00:00,1231.74,1234.68,1231.59,1233.66
09/02/2017 11:00:00,1234.48,1235.69,1230.79,1231.76
09/02/2017 10:00:00,1238.42,1238.42,1231.72,1234.54
09/02/2017 09:00:00,1240.05,1244.82,1237.42,1238.43
09/02/2017 08:00:00,1238.99,1241.23,1238.89,1240.07
09/02/2017 07:00:00,1239.20,1240.16,1238.48,1238.99
09/02/2017 06:00:00,1242.00,1242.29,1236.71,1239.19
09/02/2017 05:00:00,1242.90,1242.90,1241.63,1241.98
09/02/2017 04:00:00,1242.18,1244.10,1241.63,1242.91
09/02/2017 03:00:00,1240.12,1243.72,1239.87,1242.18
09/02/2017 02:00:00,1239.66,1240.86,1239.63,1240.16
09/02/2017 01:00:00,1241.24,1241.71,1239.58,1239.67
09/02/2017 00:00:00,1241.62,1242.09,1240.78,1241.23
08/02/2017 23:00:00,1242.19,1242.23,1241.28,1241.61
08/02/2017 22:00:00,1240.81,1242.65,1240.56,1242.22
08/02/2017 21:00:00,1240.06,1240.96,1239.34,1240.81
08/02/2017 20:00:00,1240.03,1240.66,1239.16,1240.06
08/02/2017 19:00:00,1240.22,1241.13,1239.32,1240.06
08/02/2017 18:00:00,1241.71,1241.75,1239.50,1240.22
08/02/2017 16:00:00,1240.73,1242.86,1240.53,1241.85
08/02/2017 15:00:00,1239.93,1241.14,1239.70,1240.73
08/02/2017 14:00:00,1238.39,1240.18,1238.29,1239.91
08/02/2017 13:00:00,1242.89,1242.97,1237.01,1238.39
08/02/2017 12:00:00,1242.88,1243.47,1241.83,1242.92
08/02/2017 11:00:00,1242.02,1243.18,1240.14,1242.92
08/02/2017 10:00:00,1242.59,1242.98,1240.48,1241.98
08/02/2017 09:00:00,1239.13,1245.01,1239.13,1242.60
08/02/2017 08:00:00,1240.08,1240.93,1238.04,1239.13
08/02/2017 07:00:00,1237.36,1240.42,1237.06,1240.07
08/02/2017 06:00:00,1236.79,1238.35,1236.27,1237.35
08/02/2017 05:00:00,1235.89,1237.28,1235.20,1236.80
08/02/2017 04:00:00,1237.40,1237.86,1235.72,1235.88
08/02/2017 03:00:00,1232.07,1238.94,1231.74,1237.39
08/02/2017 02:00:00,1231.25,1233.55,1230.93,1232.07
08/02/2017 01:00:00,1233.21,1234.08,1231.23,1231.25
08/02/2017 00:00:00,1233.16,1233.59,1232.56,1233.25
07/02/2017 23:00:00,1235.04,1235.22,1232.69,1233.14
07/02/2017 22:00:00,1234.95,1235.74,1234.42,1235.03
07/02/2017 21:00:00,1234.24,1235.46,1233.93,1234.95
07/02/2017 20:00:00,1232.19,1234.92,1231.25,1234.24
07/02/2017 19:00:00,1232.35,1232.37,1230.33,1232.20
07/02/2017 18:00:00,1234.46,1234.56,1232.25,1232.41
07/02/2017 17:00:00,1234.39,1234.39,1234.39,1234.39
07/02/2017 16:00:00,1233.37,1234.45,1233.30,1234.38
07/02/2017 15:00:00,1233.37,1234.47,1232.67,1233.36
07/02/2017 14:00:00,1234.47,1234.67,1233.15,1233.37
07/02/2017 13:00:00,1234.98,1236.09,1234.11,1234.47
07/02/2017 12:00:00,1233.52,1236.09,1233.35,1234.98
07/02/2017 11:00:00,1235.05,1235.39,1232.69,1233.50
07/02/2017 10:00:00,1231.18,1235.10,1230.76,1235.06
07/02/2017 09:00:00,1230.94,1232.51,1230.08,1231.17
07/02/2017 08:00:00,1231.28,1231.48,1228.08,1230.95
07/02/2017 07:00:00,1229.51,1232.30,1229.40,1231.28
07/02/2017 06:00:00,1230.73,1230.77,1228.26,1229.50
07/02/2017 05:00:00,1229.34,1231.53,1228.93,1230.73
07/02/2017 04:00:00,1231.92,1231.92,1228.82,1229.35
07/02/2017 03:00:00,1231.07,1232.02,1228.85,1231.96
07/02/2017 02:00:00,1233.34,1234.53,1230.59,1231.09
07/02/2017 01:00:00,1234.44,1235.28,1233.24,1233.35
07/02/2017 00:00:00,1232.84,1234.76,1232.79,1234.46
06/02/2017 23:00:00,1232.43,1233.86,1232.41,1232.84
06/02/2017 22:00:00,1232.78,1233.09,1231.78,1232.41
06/02/2017 21:00:00,1232.41,1233.34,1232.29,1232.79
06/02/2017 20:00:00,1234.33,1234.36,1232.07,1232.39
06/02/2017 19:00:00,1233.71,1235.90,1232.93,1234.33
06/02/2017 18:00:00,1235.38,1235.38,1233.61,1233.71
06/02/2017 16:00:00,1235.32,1235.95,1234.81,1235.93
06/02/2017 15:00:00,1233.73,1235.91,1233.35,1235.32
06/02/2017 14:00:00,1232.11,1234.05,1231.69,1233.70
06/02/2017 13:00:00,1230.95,1232.63,1230.23,1232.11
06/02/2017 12:00:00,1228.98,1231.29,1228.79,1231.04
06/02/2017 11:00:00,1229.03,1230.41,1227.96,1228.98
06/02/2017 10:00:00,1227.17,1229.29,1225.57,1229.03
06/02/2017 09:00:00,1229.51,1229.60,1226.58,1227.16
06/02/2017 08:00:00,1228.90,1230.45,1227.57,1229.53
06/02/2017 07:00:00,1226.29,1229.32,1225.97,1228.86
06/02/2017 06:00:00,1222.73,1227.20,1222.63,1226.29
06/02/2017 05:00:00,1223.27,1223.37,1221.95,1222.73
06/02/2017 04:00:00,1223.75,1224.35,1222.85,1223.26
06/02/2017 03:00:00,1222.85,1224.95,1222.48,1223.75
06/02/2017 02:00:00,1224.02,1224.13,1221.96,1222.88
06/02/2017 01:00:00,1223.80,1225.29,1223.73,1224.04
06/02/2017 00:00:00,1223.40,1224.16,1223.25,1223.80
05/02/2017 23:00:00,1223.70,1223.99,1222.88,1223.39
05/02/2017 22:00:00,1223.38,1224.48,1223.26,1223.69
05/02/2017 21:00:00,1224.38,1224.67,1223.17,1223.36
05/02/2017 20:00:00,1224.08,1225.42,1223.72,1224.40
05/02/2017 19:00:00,1221.21,1224.19,1220.40,1224.10
05/02/2017 18:00:00,1220.68,1226.45,1219.47,1221.21
05/02/2017 17:00:00,1219.33,1220.73,1218.93,1220.73
03/02/2017 16:00:00,1219.49,1220.83,1219.31,1220.71
03/02/2017 15:00:00,1216.80,1220.00,1216.70,1219.46
03/02/2017 14:00:00,1217.69,1218.23,1215.01,1216.85
03/02/2017 13:00:00,1219.10,1220.32,1216.31,1217.69
03/02/2017 12:00:00,1220.78,1221.30,1218.82,1219.10
03/02/2017 11:00:00,1219.53,1220.97,1217.99,1220.76
03/02/2017 10:00:00,1215.61,1221.68,1215.61,1219.49
03/02/2017 09:00:00,1215.68,1219.31,1214.75,1215.60
03/02/2017 08:00:00,1212.15,1217.32,1207.47,1215.68
03/02/2017 07:00:00,1212.09,1212.93,1211.33,1212.13
03/02/2017 06:00:00,1213.55,1214.03,1211.80,1212.10
03/02/2017 05:00:00,1214.03,1214.40,1213.30,1213.52
03/02/2017 04:00:00,1213.83,1214.35,1213.21,1214.03
03/02/2017 03:00:00,1214.27,1215.00,1212.86,1213.87
03/02/2017 02:00:00,1213.51,1215.50,1212.89,1214.27
03/02/2017 01:00:00,1213.63,1214.29,1213.09,1213.49
03/02/2017 00:00:00,1213.89,1214.44,1213.23,1213.62
02/02/2017 23:00:00,1212.50,1214.67,1212.31,1213.89
02/02/2017 22:00:00,1214.08,1214.46,1211.28,1212.56
02/02/2017 21:00:00,1216.08,1216.27,1212.88,1214.08
02/02/2017 20:00:00,1213.56,1217.16,1212.57,1216.08
02/02/2017 19:00:00,1215.01,1215.34,1212.84,1213.56
02/02/2017 18:00:00,1216.51,1216.51,1214.51,1214.99
02/02/2017 17:00:00,1216.36,1216.36,1216.36,1216.36
02/02/2017 16:00:00,1216.06,1216.89,1215.77,1216.33
02/02/2017 15:00:00,1216.51,1216.67,1215.40,1216.11
02/02/2017 14:00:00,1216.31,1217.03,1215.61,1216.52
02/02/2017 13:00:00,1215.81,1218.41,1215.34,1216.31
02/02/2017 12:00:00,1218.55,1218.83,1213.96,1215.81
02/02/2017 11:00:00,1217.31,1219.16,1215.61,1218.55
02/02/2017 10:00:00,1221.86,1222.35,1216.60,1217.32
02/02/2017 09:00:00,1223.92,1224.01,1220.29,1221.87
02/02/2017 08:00:00,1220.41,1225.54,1220.31,1223.92
02/02/2017 07:00:00,1222.18,1222.64,1219.85,1220.41
02/02/2017 06:00:00,1222.58,1222.84,1220.79,1222.16
02/02/2017 05:00:00,1217.82,1224.29,1217.51,1222.58
02/02/2017 04:00:00,1217.80,1218.11,1216.40,1217.81
02/02/2017 03:00:00,1214.57,1218.39,1213.99,1217.81
02/02/2017 02:00:00,1213.96,1215.66,1212.05,1214.60
02/02/2017 01:00:00,1216.61,1216.71,1213.62,1213.96
02/02/2017 00:00:00,1215.24,1217.49,1215.24,1216.65
01/02/2017 23:00:00,1216.47,1216.52,1214.91,1215.24
01/02/2017 22:00:00,1214.22,1217.08,1214.16,1216.47
01/02/2017 21:00:00,1213.20,1214.82,1212.63,1214.18
01/02/2017 20:00:00,1213.44,1214.06,1211.80,1213.20
01/02/2017 19:00:00,1210.04,1214.19,1209.97,1213.44
01/02/2017 18:00:00,1209.87,1211.08,1208.74,1210.05
01/02/2017 17:00:00,1210.23,1210.27,1210.23,1210.27
01/02/2017 16:00:00,1209.29,1210.32,1208.83,1210.24
01/02/2017 15:00:00,1209.34,1209.99,1207.86,1209.29
01/02/2017 14:00:00,1204.96,1211.86,1203.68,1209.39
01/02/2017 13:00:00,1204.94,1207.81,1204.17,1204.96
01/02/2017 12:00:00,1204.92,1205.45,1202.63,1204.94
01/02/2017 11:00:00,1203.73,1206.06,1202.55,1204.93
01/02/2017 10:00:00,1205.82,1205.82,1198.49,1203.73
01/02/2017 09:00:00,1206.05,1206.37,1202.90,1205.87
01/02/2017 08:00:00,1210.85,1211.25,1205.10,1206.05
01/02/2017 07:00:00,1211.90,1211.93,1210.65,1210.84
01/02/2017 06:00:00,1211.41,1212.00,1210.50,1211.90
01/02/2017 05:00:00,1211.23,1211.49,1210.12,1211.41
01/02/2017 04:00:00,1212.01,1212.63,1211.13,1211.23
01/02/2017 03:00:00,1207.89,1212.16,1207.45,1212.00
01/02/2017 02:00:00,1207.58,1209.57,1207.39,1207.99
01/02/2017 01:00:00,1209.20,1209.63,1207.21,1207.57
01/02/2017 00:00:00,1208.88,1209.60,1208.37,1209.19
31/01/2017 23:00:00,1209.92,1210.35,1208.69,1208.86
31/01/2017 22:00:00,1210.57,1211.56,1209.51,1209.92
31/01/2017 21:00:00,1209.92,1211.39,1209.30,1210.57
31/01/2017 20:00:00,1211.67,1211.97,1209.72,1209.91
31/01/2017 19:00:00,1211.90,1212.08,1210.32,1211.68
31/01/2017 18:00:00,1211.08,1213.56,1210.70,1211.97
31/01/2017 17:00:00,1210.87,1210.87,1210.86,1210.86
31/01/2017 16:00:00,1212.43,1212.47,1210.54,1211.10
31/01/2017 15:00:00,1213.25,1213.34,1210.67,1212.44
31/01/2017 14:00:00,1212.48,1215.18,1211.99,1213.25
31/01/2017 13:00:00,1210.79,1213.13,1209.15,1212.49
31/01/2017 12:00:00,1213.32,1213.64,1209.07,1210.80
31/01/2017 11:00:00,1212.76,1213.77,1210.23,1213.32
31/01/2017 10:00:00,1213.16,1215.65,1212.05,1212.73
31/01/2017 09:00:00,1204.32,1214.61,1204.12,1213.16
31/01/2017 08:00:00,1205.12,1205.91,1203.47,1204.31
31/01/2017 07:00:00,1204.48,1207.09,1203.92,1205.12
31/01/2017 06:00:00,1198.70,1204.80,1197.77,1204.48
31/01/2017 05:00:00,1198.43,1199.41,1197.64,1198.70
31/01/2017 04:00:00,1196.93,1198.71,1196.81,1198.43
31/01/2017 03:00:00,1201.76,1201.77,1196.50,1196.93
31/01/2017 02:00:00,1200.02,1202.18,1199.83,1201.76
31/01/2017 01:00:00,1201.49,1201.91,1199.94,1200.02
31/01/2017 00:00:00,1201.74,1202.64,1201.38,1201.49
30/01/2017 23:00:00,1201.46,1203.32,1201.41,1201.72
30/01/2017 22:00:00,1199.92,1202.13,1199.65,1201.46
30/01/2017 21:00:00,1197.80,1200.09,1197.76,1199.94
30/01/2017 20:00:00,1196.75,1198.20,1196.45,1197.84
30/01/2017 19:00:00,1196.95,1197.98,1196.55,1196.75
30/01/2017 18:00:00,1196.40,1197.68,1194.10,1196.95
30/01/2017 17:00:00,1195.97,1195.97,1195.97,1195.97
30/01/2017 16:00:00,1196.14,1196.17,1195.48,1195.97
30/01/2017 15:00:00,1195.61,1197.05,1195.27,1196.16
30/01/2017 14:00:00,1195.25,1195.93,1193.32,1195.62
30/01/2017 13:00:00,1197.50,1197.74,1194.20,1195.25
30/01/2017 12:00:00,1195.31,1198.18,1195.03,1197.52
30/01/2017 11:00:00,1198.51,1199.25,1195.09,1195.31
30/01/2017 10:00:00,1193.42,1199.70,1192.61,1198.51
30/01/2017 09:00:00,1193.66,1194.81,1191.91,1193.43
30/01/2017 08:00:00,1191.43,1194.46,1190.68,1193.66
30/01/2017 07:00:00,1190.90,1192.11,1190.12,1191.43
30/01/2017 06:00:00,1191.87,1191.87,1190.37,1190.91
30/01/2017 05:00:00,1189.16,1192.30,1188.60,1191.89
30/01/2017 04:00:00,1190.23,1190.58,1188.89,1189.17
30/01/2017 03:00:00,1191.81,1191.88,1189.47,1190.22
30/01/2017 02:00:00,1192.36,1192.81,1191.24,1191.81
30/01/2017 01:00:00,1193.13,1193.48,1192.16,1192.45
30/01/2017 00:00:00,1193.98,1194.30,1192.95,1193.14
29/01/2017 23:00:00,1194.36,1194.56,1193.89,1194.02
29/01/2017 22:00:00,1194.62,1195.12,1194.11,1194.36
29/01/2017 21:00:00,1195.52,1195.63,1194.48,1194.62
29/01/2017 20:00:00,1193.84,1196.04,1193.80,1195.52
29/01/2017 19:00:00,1194.44,1195.05,1193.25,1193.85
29/01/2017 18:00:00,1192.94,1194.95,1191.46,1194.45
29/01/2017 17:00:00,1193.02,1193.02,1192.01,1192.95
27/01/2017 16:00:00,1191.15,1192.27,1191.02,1192.23
27/01/2017 15:00:00,1191.72,1191.95,1190.08,1191.21
27/01/2017 14:00:00,1189.83,1191.94,1189.66,1191.72
27/01/2017 13:00:00,1188.80,1189.97,1188.47,1189.83
27/01/2017 12:00:00,1188.20,1188.80,1187.16,1188.80
27/01/2017 11:00:00,1188.10,1190.46,1187.43,1188.20
27/01/2017 10:00:00,1185.72,1189.04,1184.32,1188.11
27/01/2017 09:00:00,1184.38,1188.41,1184.28,1185.76
27/01/2017 08:00:00,1182.62,1187.36,1180.81,1184.33
27/01/2017 07:00:00,1184.92,1184.93,1182.02,1182.65
27/01/2017 06:00:00,1184.05,1186.40,1183.72,1184.92
27/01/2017 05:00:00,1184.44,1185.29,1183.11,1184.04
27/01/2017 04:00:00,1182.23,1185.05,1182.17,1184.44
27/01/2017 03:00:00,1182.56,1184.86,1182.11,1182.27
27/01/2017 02:00:00,1182.36,1184.01,1181.57,1182.53
27/01/2017 01:00:00,1183.82,1183.87,1182.10,1182.36
27/01/2017 00:00:00,1184.24,1184.45,1183.33,1183.81
26/01/2017 23:00:00,1184.21,1184.77,1183.75,1184.25
26/01/2017 22:00:00,1186.06,1186.18,1183.75,1184.25
26/01/2017 21:00:00,1186.36,1187.06,1185.55,1186.06
26/01/2017 20:00:00,1187.20,1187.84,1184.90,1186.36
26/01/2017 19:00:00,1188.63,1188.72,1187.20,1187.20
26/01/2017 18:00:00,1190.11,1190.11,1187.60,1188.58
26/01/2017 17:00:00,1189.02,1189.02,1189.02,1189.02
26/01/2017 16:00:00,1189.30,1189.51,1188.39,1188.99
26/01/2017 15:00:00,1189.76,1190.40,1188.04,1189.35
26/01/2017 14:00:00,1190.01,1190.51,1188.98,1189.75
26/01/2017 13:00:00,1187.32,1191.56,1187.27,1190.06
26/01/2017 12:00:00,1186.71,1188.05,1186.36,1187.33
26/01/2017 11:00:00,1186.73,1188.22,1185.54,1186.71
26/01/2017 10:00:00,1189.98,1191.16,1184.72,1186.73
26/01/2017 09:00:00,1190.05,1191.76,1187.13,1190.03
26/01/2017 08:00:00,1188.05,1191.16,1185.90,1190.05
26/01/2017 07:00:00,1192.56,1192.68,1187.96,1188.03
26/01/2017 06:00:00,1193.14,1194.06,1191.67,1192.56
26/01/2017 05:00:00,1193.02,1194.83,1192.20,1193.14
26/01/2017 04:00:00,1198.02,1198.60,1191.95,1193.02
26/01/2017 03:00:00,1196.58,1198.42,1195.93,1198.01
26/01/2017 02:00:00,1196.65,1197.57,1196.14,1196.59
26/01/2017 01:00:00,1199.02,1199.02,1196.25,1196.66
26/01/2017 00:00:00,1199.07,1199.55,1197.87,1199.04
25/01/2017 23:00:00,1199.39,1199.58,1198.08,1199.05
25/01/2017 22:00:00,1198.80,1199.97,1198.50,1199.38
25/01/2017 21:00:00,1200.42,1200.54,1198.36,1198.83
25/01/2017 20:00:00,1201.91,1202.23,1199.16,1200.41
25/01/2017 19:00:00,1201.19,1202.88,1201.09,1201.89
25/01/2017 18:00:00,1201.57,1201.87,1200.00,1201.19
25/01/2017 17:00:00,1201.13,1201.13,1201.13,1201.13
25/01/2017 16:00:00,1200.29,1201.23,1199.94,1201.13
25/01/2017 15:00:00,1198.63,1200.60,1198.29,1200.25
25/01/2017 14:00:00,1197.36,1198.79,1196.12,1198.67
25/01/2017 13:00:00,1198.00,1199.22,1196.81,1197.40
25/01/2017 12:00:00,1200.72,1200.80,1195.22,1198.05
25/01/2017 11:00:00,1197.08,1201.63,1196.16,1200.71
25/01/2017 10:00:00,1196.22,1199.67,1195.92,1197.06
25/01/2017 09:00:00,1203.59,1203.59,1193.61,1196.31
25/01/2017 08:00:00,1205.33,1206.08,1202.80,1203.59
25/01/2017 07:00:00,1205.08,1208.08,1204.66,1205.29
25/01/2017 06:00:00,1204.36,1205.36,1204.07,1205.09
25/01/2017 05:00:00,1204.09,1204.64,1203.24,1204.36
25/01/2017 04:00:00,1202.07,1204.69,1201.28,1204.10
25/01/2017 03:00:00,1204.30,1205.56,1201.28,1202.10
25/01/2017 02:00:00,1203.75,1205.89,1202.87,1204.33
25/01/2017 01:00:00,1203.77,1204.18,1202.95,1203.75
25/01/2017 00:00:00,1205.70,1205.80,1203.66,1203.77
24/01/2017 23:00:00,1205.89,1206.28,1205.21,1205.69
24/01/2017 22:00:00,1207.95,1208.20,1205.50,1205.92
24/01/2017 21:00:00,1208.55,1209.71,1207.95,1207.95
24/01/2017 20:00:00,1209.34,1209.80,1207.87,1208.55
24/01/2017 19:00:00,1209.54,1210.05,1208.56,1209.35
24/01/2017 18:00:00,1209.79,1210.05,1208.83,1209.51
24/01/2017 17:00:00,1209.39,1209.49,1209.39,1209.49
24/01/2017 16:00:00,1210.15,1210.33,1208.87,1209.36
24/01/2017 15:00:00,1207.76,1210.18,1206.95,1210.15
24/01/2017 14:00:00,1210.75,1210.75,1207.61,1207.65
24/01/2017 13:00:00,1212.88,1213.11,1209.98,1210.76
24/01/2017 12:00:00,1212.89,1214.27,1212.56,1212.95
24/01/2017 11:00:00,1214.55,1214.97,1211.84,1212.88
24/01/2017 10:00:00,1217.11,1218.00,1213.89,1214.55
24/01/2017 09:00:00,1213.89,1217.16,1213.79,1217.16
24/01/2017 08:00:00,1213.54,1215.06,1212.71,1213.87
24/01/2017 07:00:00,1214.25,1214.43,1213.17,1213.54
24/01/2017 06:00:00,1212.43,1214.35,1211.97,1214.25
24/01/2017 05:00:00,1213.38,1214.05,1211.94,1212.44
24/01/2017 04:00:00,1214.08,1214.55,1212.39,1213.38
24/01/2017 03:00:00,1213.46,1214.34,1212.93,1214.08
24/01/2017 02:00:00,1215.18,1216.33,1212.76,1213.47
24/01/2017 01:00:00,1216.34,1216.77,1214.52,1215.20
24/01/2017 00:00:00,1216.00,1217.24,1215.45,1216.35
23/01/2017 23:00:00,1217.50,1217.84,1215.63,1216.01
23/01/2017 22:00:00,1217.77,1218.93,1217.41,1217.59
23/01/2017 21:00:00,1217.26,1218.47,1217.05,1217.77
23/01/2017 20:00:00,1218.20,1218.20,1216.40,1217.26
23/01/2017 19:00:00,1217.71,1218.48,1216.84,1218.21
23/01/2017 18:00:00,1218.88,1220.68,1217.25,1217.71
23/01/2017 17:00:00,1218.39,1218.65,1218.38,1218.65
23/01/2017 16:00:00,1215.68,1218.54,1215.58,1218.41
23/01/2017 15:00:00,1216.48,1217.07,1215.22,1215.72
23/01/2017 14:00:00,1216.18,1217.50,1215.86,1216.54
23/01/2017 13:00:00,1215.41,1216.33,1214.72,1216.15
23/01/2017 12:00:00,1218.05,1218.54,1215.02,1215.40
23/01/2017 11:00:00,1217.91,1219.55,1215.36,1218.08
23/01/2017 10:00:00,1213.22,1218.16,1212.93,1217.92
23/01/2017 09:00:00,1214.63,1215.28,1209.56,1213.25
23/01/2017 08:00:00,1214.57,1215.85,1212.07,1214.61
23/01/2017 07:00:00,1213.15,1215.37,1213.00,1214.59
23/01/2017 06:00:00,1213.52,1213.60,1211.57,1213.15
23/01/2017 05:00:00,1212.40,1215.07,1212.40,1213.53
23/01/2017 04:00:00,1212.29,1212.82,1210.82,1212.41
23/01/2017 03:00:00,1214.09,1215.41,1212.05,1212.30
23/01/2017 02:00:00,1216.03,1216.87,1213.27,1214.09
23/01/2017 01:00:00,1216.93,1217.84,1215.98,1216.05
23/01/2017 00:00:00,1214.63,1217.18,1214.11,1216.93
22/01/2017 23:00:00,1217.00,1217.10,1214.54,1214.61
22/01/2017 22:00:00,1218.44,1218.81,1216.89,1216.99
22/01/2017 21:00:00,1218.19,1219.81,1217.65,1218.42
22/01/2017 20:00:00,1215.50,1218.26,1215.00,1218.17
22/01/2017 19:00:00,1215.79,1216.61,1214.71,1215.50
22/01/2017 18:00:00,1209.98,1216.12,1209.92,1215.76
22/01/2017 17:00:00,1210.17,1210.38,1209.88,1209.88
20/01/2017 16:00:00,1207.96,1211.03,1207.59,1209.42
20/01/2017 15:00:00,1212.96,1213.28,1207.71,1207.92
20/01/2017 14:00:00,1206.42,1215.26,1206.29,1212.96
20/01/2017 13:00:00,1205.61,1206.73,1204.12,1206.37
20/01/2017 12:00:00,1203.82,1207.86,1202.42,1205.62
20/01/2017 11:00:00,1203.97,1204.64,1201.06,1203.83
20/01/2017 10:00:00,1200.99,1205.62,1200.85,1204.02
20/01/2017 09:00:00,1204.18,1204.47,1200.13,1201.01
20/01/2017 08:00:00,1200.63,1204.27,1200.62,1204.19
20/01/2017 07:00:00,1201.12,1203.33,1200.54,1200.63
20/01/2017 06:00:00,1200.20,1201.19,1199.46,1201.13
20/01/2017 05:00:00,1201.66,1202.02,1198.91,1200.17
20/01/2017 04:00:00,1202.50,1203.91,1200.88,1201.69
20/01/2017 03:00:00,1206.19,1207.32,1202.35,1202.52
20/01/2017 02:00:00,1208.12,1209.34,1205.96,1206.20
20/01/2017 01:00:00,1206.95,1208.34,1206.95,1208.13
20/01/2017 00:00:00,1207.61,1207.93,1206.45,1206.95
19/01/2017 23:00:00,1208.35,1208.38,1207.15,1207.62
19/01/2017 22:00:00,1207.17,1208.69,1207.17,1208.35
19/01/2017 21:00:00,1207.71,1208.23,1206.07,1207.17
19/01/2017 20:00:00,1203.81,1208.35,1203.46,1207.68
19/01/2017 19:00:00,1203.93,1205.22,1203.53,1203.82
19/01/2017 18:00:00,1205.30,1205.35,1202.90,1203.93
19/01/2017 16:00:00,1204.97,1205.69,1204.75,1205.25
19/01/2017 15:00:00,1205.87,1206.80,1204.75,1204.99
19/01/2017 14:00:00,1201.07,1206.00,1200.58,1205.90
19/01/2017 13:00:00,1200.41,1202.95,1199.33,1201.09
19/01/2017 12:00:00,1200.23,1201.14,1198.58,1200.40
19/01/2017 11:00:00,1199.80,1203.38,1199.80,1200.23
19/01/2017 10:00:00,1196.76,1200.86,1196.17,1199.85
19/01/2017 09:00:00,1201.89,1202.59,1196.29,1196.75
19/01/2017 08:00:00,1204.77,1206.13,1200.01,1201.89
19/01/2017 07:00:00,1203.24,1204.84,1203.06,1204.77
19/01/2017 06:00:00,1202.86,1203.98,1202.59,1203.25
19/01/2017 05:00:00,1204.61,1205.00,1202.05,1202.86
19/01/2017 04:00:00,1203.49,1206.30,1202.46,1204.60
19/01/2017 03:00:00,1199.91,1203.80,1198.56,1203.49
19/01/2017 02:00:00,1202.39,1202.63,1199.14,1199.92
19/01/2017 01:00:00,1202.81,1202.97,1201.31,1202.41
19/01/2017 00:00:00,1203.61,1203.75,1201.65,1202.82
18/01/2017 23:00:00,1202.20,1203.91,1202.20,1203.61
18/01/2017 22:00:00,1201.44,1203.46,1201.11,1202.20
18/01/2017 21:00:00,1198.77,1202.10,1198.54,1201.44
18/01/2017 20:00:00,1204.12,1205.20,1197.86,1198.77
18/01/2017 19:00:00,1203.39,1205.29,1202.80,1204.10
18/01/2017 18:00:00,1203.98,1205.56,1202.16,1203.40
18/01/2017 16:00:00,1205.89,1206.32,1203.87,1204.68
18/01/2017 15:00:00,1210.24,1210.24,1202.76,1205.88
18/01/2017 14:00:00,1210.46,1210.52,1208.69,1210.26
18/01/2017 13:00:00,1212.99,1213.25,1209.85,1210.47
18/01/2017 12:00:00,1214.23,1214.41,1212.86,1212.99
18/01/2017 11:00:00,1215.71,1216.00,1212.99,1214.23
18/01/2017 10:00:00,1214.75,1216.87,1213.79,1215.71
18/01/2017 09:00:00,1213.73,1216.38,1213.41,1214.75
18/01/2017 08:00:00,1212.37,1214.71,1211.72,1213.72
18/01/2017 07:00:00,1213.54,1214.39,1212.26,1212.38
18/01/2017 06:00:00,1212.51,1213.63,1211.59,1213.55
18/01/2017 05:00:00,1214.32,1215.12,1211.81,1212.54
18/01/2017 04:00:00,1212.69,1214.37,1212.43,1214.33
18/01/2017 03:00:00,1211.68,1214.43,1211.13,1212.70
18/01/2017 02:00:00,1213.61,1213.63,1210.34,1211.69
18/01/2017 01:00:00,1212.50,1214.39,1211.81,1213.61
18/01/2017 00:00:00,1215.20,1215.36,1211.35,1212.51
17/01/2017 23:00:00,1215.60,1215.89,1214.73,1215.20
17/01/2017 22:00:00,1214.84,1216.36,1214.79,1215.61
17/01/2017 21:00:00,1214.88,1215.10,1213.86,1214.84
17/01/2017 20:00:00,1217.01,1217.80,1213.38,1214.89
17/01/2017 19:00:00,1215.45,1217.22,1214.95,1216.96
17/01/2017 18:00:00,1218.12,1218.27,1215.05,1215.47
17/01/2017 17:00:00,1217.21,1217.21,1217.21,1217.21
17/01/2017 16:00:00,1215.95,1217.48,1215.79,1217.48
17/01/2017 15:00:00,1216.18,1216.47,1215.37,1215.97
17/01/2017 14:00:00,1214.68,1217.00,1214.68,1216.18
17/01/2017 13:00:00,1213.54,1214.88,1212.83,1214.68
17/01/2017 12:00:00,1212.96,1213.97,1212.32,1213.55
17/01/2017 11:00:00,1213.31,1216.09,1212.72,1212.95
17/01/2017 10:00:00,1216.49,1216.79,1212.94,1213.31
17/01/2017 09:00:00,1216.67,1217.56,1214.40,1216.45
17/01/2017 08:00:00,1211.44,1216.75,1211.44,1216.69
17/01/2017 07:00:00,1215.81,1216.91,1210.98,1211.44
17/01/2017 06:00:00,1217.32,1219.18,1214.60,1215.79
17/01/2017 05:00:00,1217.24,1217.66,1214.54,1217.30
17/01/2017 04:00:00,1212.86,1218.27,1212.40,1217.22
17/01/2017 03:00:00,1211.21,1215.27,1210.95,1212.86
17/01/2017 02:00:00,1211.79,1212.21,1209.83,1211.21
17/01/2017 01:00:00,1212.09,1213.23,1210.35,1211.79
17/01/2017 00:00:00,1206.90,1212.59,1206.90,1212.19
16/01/2017 23:00:00,1206.50,1207.76,1206.11,1206.90
16/01/2017 22:00:00,1206.42,1206.71,1205.71,1206.51
16/01/2017 21:00:00,1203.94,1206.68,1203.94,1206.42
16/01/2017 20:00:00,1204.31,1205.38,1203.61,1203.94
16/01/2017 19:00:00,1203.47,1205.63,1203.41,1204.31
16/01/2017 18:00:00,1203.68,1204.24,1203.10,1203.51
16/01/2017 12:00:00,1203.16,1203.27,1202.70,1203.19
16/01/2017 11:00:00,1203.54,1203.74,1202.13,1203.16
16/01/2017 10:00:00,1204.05,1204.64,1202.73,1203.54
16/01/2017 09:00:00,1203.18,1204.34,1202.06,1204.05
16/01/2017 08:00:00,1203.73,1204.30,1202.80,1203.17
16/01/2017 07:00:00,1204.48,1204.97,1202.93,1203.73
16/01/2017 06:00:00,1202.39,1204.65,1202.13,1204.47
16/01/2017 05:00:00,1202.43,1203.92,1201.72,1202.44
16/01/2017 04:00:00,1202.31,1202.95,1201.47,1202.43
16/01/2017 03:00:00,1204.41,1204.98,1202.16,1202.34
16/01/2017 02:00:00,1206.43,1206.80,1204.25,1204.45
16/01/2017 01:00:00,1204.27,1208.99,1203.98,1206.42
16/01/2017 00:00:00,1203.70,1204.63,1203.06,1204.29
15/01/2017 23:00:00,1203.42,1203.73,1202.66,1203.71
15/01/2017 22:00:00,1203.85,1204.63,1202.76,1203.43
15/01/2017 21:00:00,1201.67,1204.64,1200.99,1203.86
15/01/2017 20:00:00,1201.94,1202.91,1200.58,1201.67
15/01/2017 19:00:00,1203.72,1203.76,1201.73,1201.94
15/01/2017 18:00:00,1200.50,1205.75,1198.53,1203.72
15/01/2017 17:00:00,1197.67,1198.09,1197.46,1197.89
13/01/2017 16:00:00,1198.63,1198.78,1197.60,1197.92
13/01/2017 15:00:00,1198.26,1199.35,1197.49,1198.63
13/01/2017 14:00:00,1196.43,1199.77,1196.43,1198.26
13/01/2017 13:00:00,1196.78,1197.35,1195.38,1196.43
13/01/2017 12:00:00,1194.97,1197.77,1194.46,1196.76
13/01/2017 11:00:00,1194.61,1196.29,1192.75,1194.99
13/01/2017 10:00:00,1189.84,1196.13,1189.12,1194.59
13/01/2017 09:00:00,1196.77,1197.36,1188.17,1189.88
13/01/2017 08:00:00,1198.27,1201.88,1196.18,1196.77
13/01/2017 07:00:00,1197.29,1199.12,1196.74,1198.25
13/01/2017 06:00:00,1196.90,1198.46,1196.90,1197.27
13/01/2017 05:00:00,1197.41,1199.00,1196.84,1196.91
13/01/2017 04:00:00,1196.13,1198.19,1194.71,1197.40
13/01/2017 03:00:00,1196.69,1198.44,1195.50,1196.12
13/01/2017 02:00:00,1196.04,1197.04,1194.58,1196.70
13/01/2017 01:00:00,1194.24,1196.52,1193.73,1196.05
13/01/2017 00:00:00,1194.71,1194.71,1192.80,1194.23
12/01/2017 23:00:00,1192.77,1194.74,1192.61,1194.72
12/01/2017 22:00:00,1192.29,1193.19,1191.47,1192.77
12/01/2017 21:00:00,1193.60,1193.92,1191.79,1192.29
12/01/2017 20:00:00,1194.30,1195.89,1193.10,1193.60
12/01/2017 19:00:00,1196.50,1197.02,1193.90,1194.40
12/01/2017 18:00:00,1195.31,1196.69,1193.77,1196.50
12/01/2017 17:00:00,1195.91,1196.05,1195.91,1196.05
12/01/2017 16:00:00,1195.82,1196.97,1195.49,1195.87
12/01/2017 15:00:00,1196.67,1197.23,1194.72,1195.82
12/01/2017 14:00:00,1199.81,1199.93,1196.59,1196.67
12/01/2017 13:00:00,1200.56,1201.08,1197.14,1199.73
12/01/2017 12:00:00,1202.66,1202.82,1200.05,1200.56
12/01/2017 11:00:00,1202.05,1204.96,1201.28,1202.71
12/01/2017 10:00:00,1204.42,1206.29,1200.13,1202.05
12/01/2017 09:00:00,1201.33,1205.17,1200.33,1204.44
12/01/2017 08:00:00,1204.63,1205.74,1200.56,1201.33
12/01/2017 07:00:00,1205.17,1206.69,1204.14,1204.61
12/01/2017 06:00:00,1205.48,1205.98,1203.60,1205.16
12/01/2017 05:00:00,1205.70,1206.90,1203.63,1205.50
12/01/2017 04:00:00,1205.07,1205.85,1203.14,1205.72
12/01/2017 03:00:00,1200.29,1207.33,1199.89,1205.06
12/01/2017 02:00:00,1201.16,1201.32,1199.73,1200.33
12/01/2017 01:00:00,1198.87,1201.28,1198.29,1201.18
12/01/2017 00:00:00,1197.63,1198.87,1196.89,1198.86
11/01/2017 23:00:00,1198.16,1198.55,1196.73,1197.62
11/01/2017 22:00:00,1197.62,1198.54,1196.56,1198.15
11/01/2017 21:00:00,1195.52,1199.15,1195.52,1197.58
11/01/2017 20:00:00,1194.79,1196.30,1193.69,1195.52
11/01/2017 19:00:00,1193.86,1195.58,1193.16,1194.86
11/01/2017 18:00:00,1191.67,1194.78,1191.22,1193.86
11/01/2017 16:00:00,1191.35,1192.54,1191.30,1192.02
11/01/2017 15:00:00,1192.19,1192.49,1189.90,1191.35
11/01/2017 14:00:00,1195.17,1196.30,1190.53,1192.15
11/01/2017 13:00:00,1188.97,1198.70,1188.58,1195.18
11/01/2017 12:00:00,1183.34,1189.92,1180.45,1188.98
11/01/2017 11:00:00,1180.75,1189.31,1178.69,1183.34
11/01/2017 10:00:00,1180.80,1181.20,1177.56,1180.75
11/01/2017 09:00:00,1188.31,1188.81,1179.86,1180.83
11/01/2017 08:00:00,1188.91,1189.70,1187.30,1188.31
11/01/2017 07:00:00,1189.46,1189.82,1187.56,1188.91
11/01/2017 06:00:00,1188.65,1190.49,1188.25,1189.46
11/01/2017 05:00:00,1188.75,1189.39,1187.32,1188.65
11/01/2017 04:00:00,1190.55,1190.73,1188.20,1188.75
11/01/2017 03:00:00,1188.87,1191.72,1187.61,1190.56
11/01/2017 02:00:00,1190.73,1190.77,1188.25,1188.87
11/01/2017 01:00:00,1189.43,1191.31,1189.01,1190.73
11/01/2017 00:00:00,1188.41,1189.34,1188.11,1189.31
10/01/2017 23:00:00,1187.81,1188.74,1187.11,1188.44
10/01/2017 22:00:00,1187.31,1188.79,1186.91,1187.81
10/01/2017 21:00:00,1188.26,1188.60,1186.57,1187.31
10/01/2017 20:00:00,1188.09,1189.48,1185.98,1188.25
10/01/2017 19:00:00,1186.41,1189.37,1186.41,1188.10
10/01/2017 18:00:00,1189.01,1189.01,1186.30,1186.42
10/01/2017 16:00:00,1187.54,1188.49,1187.25,1188.42
10/01/2017 15:00:00,1187.05,1187.92,1185.90,1187.54
10/01/2017 14:00:00,1187.11,1187.59,1186.45,1187.09
10/01/2017 13:00:00,1184.59,1187.77,1183.48,1187.11
10/01/2017 12:00:00,1188.29,1189.12,1182.33,1184.57
10/01/2017 11:00:00,1189.08,1189.29,1187.21,1188.27
10/01/2017 10:00:00,1189.26,1190.72,1187.05,1189.09
10/01/2017 09:00:00,1184.58,1190.97,1183.43,1189.26
10/01/2017 08:00:00,1182.38,1184.77,1181.34,1184.59
10/01/2017 07:00:00,1184.50,1185.77,1181.61,1182.38
10/01/2017 06:00:00,1185.80,1185.80,1183.77,1184.52
10/01/2017 05:00:00,1184.37,1186.37,1183.22,1185.78
10/01/2017 04:00:00,1185.68,1185.74,1183.08,1184.37
10/01/2017 03:00:00,1184.55,1185.72,1183.40,1185.63
10/01/2017 02:00:00,1186.01,1187.08,1183.87,1184.55
10/01/2017 01:00:00,1186.57,1187.93,1185.33,1186.01
10/01/2017 00:00:00,1185.06,1186.75,1184.21,1186.57
09/01/2017 23:00:00,1186.35,1186.72,1184.96,1185.05
09/01/2017 22:00:00,1184.52,1187.59,1184.48,1186.35
09/01/2017 21:00:00,1181.43,1185.73,1180.54,1184.52
09/01/2017 20:00:00,1182.01,1183.29,1180.73,1181.43
09/01/2017 19:00:00,1182.82,1183.82,1181.31,1182.01
09/01/2017 18:00:00,1181.30,1183.02,1181.24,1182.82
09/01/2017 16:00:00,1182.82,1182.87,1180.79,1181.40
09/01/2017 15:00:00,1184.70,1185.21,1182.77,1182.86
09/01/2017 14:00:00,1183.66,1185.10,1183.35,1184.70
09/01/2017 13:00:00,1183.01,1186.59,1182.72,1183.70
09/01/2017 12:00:00,1183.48,1184.45,1181.99,1183.02
09/01/2017 11:00:00,1179.25,1184.29,1179.19,1183.48
09/01/2017 10:00:00,1178.77,1180.25,1177.73,1179.26
09/01/2017 09:00:00,1180.96,1182.39,1178.57,1178.77
09/01/2017 08:00:00,1178.74,1182.07,1178.46,1180.98
09/01/2017 07:00:00,1180.08,1180.67,1178.37,1178.74
09/01/2017 06:00:00,1177.10,1181.23,1176.89,1180.08
09/01/2017 05:00:00,1176.37,1177.31,1175.70,1177.11
09/01/2017 04:00:00,1178.20,1178.98,1176.12,1176.35
09/01/2017 03:00:00,1174.20,1178.61,1174.20,1178.20
09/01/2017 02:00:00,1174.28,1174.99,1173.45,1174.20
09/01/2017 01:00:00,1173.76,1174.91,1173.06,1174.28
09/01/2017 00:00:00,1174.84,1175.22,1173.15,1173.76
08/01/2017 23:00:00,1174.86,1175.21,1174.36,1174.72
08/01/2017 22:00:00,1175.58,1176.04,1174.56,1174.86
08/01/2017 21:00:00,1175.66,1176.86,1175.16,1175.46
08/01/2017 20:00:00,1174.54,1176.39,1174.25,1175.66
08/01/2017 19:00:00,1174.24,1174.98,1173.00,1174.55
08/01/2017 18:00:00,1174.20,1174.38,1172.35,1174.23
08/01/2017 17:00:00,1173.82,1174.05,1172.64,1174.05
06/01/2017 16:00:00,1173.37,1173.38,1172.28,1173.14
06/01/2017 15:00:00,1172.64,1173.68,1171.65,1173.33
06/01/2017 14:00:00,1171.32,1173.24,1171.30,1172.60
06/01/2017 13:00:00,1174.27,1174.97,1171.24,1171.35
06/01/2017 12:00:00,1173.62,1175.16,1172.61,1174.29
06/01/2017 11:00:00,1175.87,1176.67,1171.33,1173.63
06/01/2017 10:00:00,1176.79,1179.06,1175.69,1175.87
06/01/2017 09:00:00,1173.90,1179.54,1172.42,1176.79
06/01/2017 08:00:00,1176.35,1183.60,1171.91,1173.89
06/01/2017 07:00:00,1177.68,1177.69,1175.76,1176.39
06/01/2017 06:00:00,1179.44,1179.72,1177.26,1177.70
06/01/2017 05:00:00,1178.57,1179.56,1177.88,1179.42
06/01/2017 04:00:00,1177.16,1178.93,1176.36,1178.57
06/01/2017 03:00:00,1175.05,1177.30,1174.81,1177.15
06/01/2017 02:00:00,1174.81,1175.62,1174.09,1175.05
06/01/2017 01:00:00,1176.51,1177.45,1174.13,1174.81
06/01/2017 00:00:00,1177.90,1177.91,1175.73,1176.49
05/01/2017 23:00:00,1178.69,1182.58,1176.02,1177.90
05/01/2017 22:00:00,1179.09,1180.12,1177.48,1178.69
05/01/2017 21:00:00,1178.00,1179.61,1176.89,1179.09
05/01/2017 20:00:00,1178.96,1179.60,1177.10,1177.98
05/01/2017 19:00:00,1181.13,1181.73,1178.64,1178.94
05/01/2017 18:00:00,1180.67,1181.63,1179.62,1181.13
05/01/2017 16:00:00,1181.44,1181.53,1180.22,1180.86
05/01/2017 15:00:00,1181.23,1181.73,1180.30,1181.43
05/01/2017 14:00:00,1182.05,1182.44,1180.08,1181.20
05/01/2017 13:00:00,1182.31,1182.62,1180.15,1182.08
05/01/2017 12:00:00,1182.73,1183.75,1182.16,1182.30
05/01/2017 11:00:00,1181.70,1185.29,1181.16,1182.73
05/01/2017 10:00:00,1177.25,1182.46,1176.41,1181.70
05/01/2017 09:00:00,1175.95,1179.39,1175.46,1177.25
05/01/2017 08:00:00,1173.18,1176.96,1171.60,1175.97
05/01/2017 07:00:00,1172.10,1174.80,1171.11,1173.18
05/01/2017 06:00:00,1171.59,1173.20,1170.79,1172.10
05/01/2017 05:00:00,1173.16,1173.98,1171.30,1171.59
05/01/2017 04:00:00,1173.88,1174.57,1170.96,1173.16
05/01/2017 03:00:00,1177.81,1179.66,1172.19,1173.90
05/01/2017 02:00:00,1178.81,1179.19,1176.77,1177.81
05/01/2017 01:00:00,1175.46,1179.38,1174.74,1178.82
05/01/2017 00:00:00,1173.85,1177.91,1173.65,1175.46
04/01/2017 23:00:00,1173.66,1174.18,1173.25,1173.85
04/01/2017 22:00:00,1172.66,1174.69,1172.56,1173.66
04/01/2017 21:00:00,1171.55,1173.20,1171.15,1172.66
04/01/2017 20:00:00,1172.14,1173.33,1170.44,1171.55
04/01/2017 19:00:00,1166.24,1173.11,1166.22,1172.11
04/01/2017 18:00:00,1164.39,1166.25,1163.35,1166.24
04/01/2017 16:00:00,1163.93,1164.71,1162.87,1163.91
04/01/2017 15:00:00,1163.10,1164.62,1162.91,1163.92
04/01/2017 14:00:00,1164.55,1167.08,1161.04,1163.12
04/01/2017 13:00:00,1165.27,1166.37,1164.25,1164.50
04/01/2017 12:00:00,1165.43,1167.60,1165.05,1165.29
04/01/2017 11:00:00,1165.75,1165.97,1163.48,1165.44
04/01/2017 10:00:00,1165.33,1166.86,1163.86,1165.75
04/01/2017 09:00:00,1164.55,1166.22,1162.45,1165.33
04/01/2017 08:00:00,1165.86,1168.21,1163.35,1164.52
04/01/2017 07:00:00,1165.65,1166.61,1164.26,1165.86
04/01/2017 06:00:00,1165.67,1167.88,1165.30,1165.65
04/01/2017 05:00:00,1165.76,1166.66,1164.92,1165.67
04/01/2017 04:00:00,1163.61,1168.27,1163.43,1165.76
04/01/2017 03:00:00,1161.92,1164.69,1161.15,1163.59
04/01/2017 02:00:00,1162.62,1163.52,1161.48,1161.94
04/01/2017 01:00:00,1161.83,1163.67,1161.30,1162.59
04/01/2017 00:00:00,1160.44,1161.93,1160.01,1161.81
03/01/2017 23:00:00,1161.50,1161.99,1160.11,1160.46
03/01/2017 22:00:00,1161.05,1161.88,1159.61,1161.48
03/01/2017 21:00:00,1157.85,1161.19,1157.85,1161.08
03/01/2017 20:00:00,1157.40,1158.94,1156.48,1157.84
03/01/2017 19:00:00,1157.51,1158.69,1156.52,1157.38
03/01/2017 18:00:00,1159.16,1159.65,1157.37,1157.51
03/01/2017 16:00:00,1159.70,1160.21,1158.39,1159.59
03/01/2017 15:00:00,1159.49,1159.98,1157.06,1159.69
03/01/2017 14:00:00,1159.76,1160.71,1159.25,1159.49
03/01/2017 13:00:00,1162.30,1163.79,1159.60,1159.78
03/01/2017 12:00:00,1160.70,1163.11,1158.94,1162.30
03/01/2017 11:00:00,1155.23,1164.81,1153.80,1160.70
03/01/2017 10:00:00,1154.13,1156.23,1148.20,1155.23
03/01/2017 09:00:00,1150.95,1155.84,1146.97,1154.17
03/01/2017 08:00:00,1149.04,1151.67,1148.84,1150.95
03/01/2017 07:00:00,1148.94,1149.35,1147.51,1149.04
03/01/2017 06:00:00,1147.15,1149.14,1146.36,1148.93
03/01/2017 05:00:00,1148.50,1148.93,1146.96,1147.15
03/01/2017 04:00:00,1151.87,1152.29,1147.98,1148.50
03/01/2017 03:00:00,1153.44,1154.81,1150.94,1151.90
03/01/2017 02:00:00,1157.81,1157.88,1152.60,1153.44
03/01/2017 01:00:00,1158.11,1159.01,1157.41,1157.81
03/01/2017 00:00:00,1157.75,1158.35,1156.81,1158.11
02/01/2017 23:00:00,1157.21,1157.88,1157.11,1157.74
02/01/2017 22:00:00,1157.51,1157.64,1156.31,1157.21
02/01/2017 21:00:00,1156.56,1159.05,1155.30,1157.51
02/01/2017 20:00:00,1151.18,1157.21,1150.79,1156.56
02/01/2017 19:00:00,1150.73,1153.90,1150.05,1151.17
30/12/2016 16:00:00,1150.79,1153.90,1150.51,1153.90
30/12/2016 15:00:00,1152.38,1152.38,1149.97,1150.79
30/12/2016 14:00:00,1152.05,1152.45,1150.91,1152.42
30/12/2016 13:00:00,1153.39,1153.39,1150.89,1152.09
30/12/2016 12:00:00,1156.45,1157.06,1151.99,1153.37
30/12/2016 11:00:00,1157.55,1158.11,1155.88,1156.47
30/12/2016 10:00:00,1160.11,1160.46,1156.32,1157.52
30/12/2016 09:00:00,1157.32,1160.83,1156.88,1160.13
30/12/2016 08:00:00,1158.21,1158.64,1156.09,1157.30
30/12/2016 07:00:00,1159.27,1160.17,1157.40,1158.21
30/12/2016 06:00:00,1159.73,1160.27,1158.36,1159.30
30/12/2016 05:00:00,1161.06,1161.52,1159.47,1159.74
30/12/2016 04:00:00,1158.51,1161.10,1158.47,1161.01
30/12/2016 03:00:00,1158.52,1160.07,1158.50,1158.52
30/12/2016 02:00:00,1160.92,1160.92,1158.47,1158.59
30/12/2016 01:00:00,1161.63,1162.30,1159.66,1160.95
30/12/2016 00:00:00,1160.50,1162.21,1160.06,1161.61
29/12/2016 23:00:00,1160.28,1160.75,1159.19,1160.51
29/12/2016 22:00:00,1161.25,1161.38,1159.06,1160.30
29/12/2016 21:00:00,1160.18,1163.08,1158.36,1161.25
29/12/2016 20:00:00,1161.91,1163.55,1159.78,1160.18
29/12/2016 19:00:00,1160.57,1162.69,1159.35,1161.91
29/12/2016 18:00:00,1158.72,1162.38,1157.80,1160.57
29/12/2016 16:00:00,1157.21,1159.55,1157.14,1158.51
29/12/2016 15:00:00,1155.93,1157.37,1154.67,1157.22
29/12/2016 14:00:00,1155.88,1156.76,1154.44,1155.91
29/12/2016 13:00:00,1156.16,1157.87,1155.25,1155.87
29/12/2016 12:00:00,1158.66,1159.80,1155.26,1156.16
29/12/2016 11:00:00,1149.91,1159.30,1149.14,1158.66
29/12/2016 10:00:00,1146.21,1151.26,1145.84,1149.85
29/12/2016 09:00:00,1146.07,1147.19,1145.48,1146.18
29/12/2016 08:00:00,1146.15,1146.85,1144.69,1146.09
29/12/2016 07:00:00,1146.07,1147.48,1145.99,1146.18
29/12/2016 06:00:00,1147.13,1147.56,1145.82,1146.05
29/12/2016 05:00:00,1148.39,1148.87,1146.36,1147.13
29/12/2016 04:00:00,1147.89,1148.68,1146.69,1148.39
29/12/2016 03:00:00,1149.59,1150.15,1147.86,1147.86
29/12/2016 02:00:00,1149.90,1150.21,1148.89,1149.59
29/12/2016 01:00:00,1148.18,1150.55,1147.85,1149.90
29/12/2016 00:00:00,1149.43,1149.43,1147.71,1148.21
28/12/2016 23:00:00,1148.85,1150.14,1148.65,1149.43
28/12/2016 22:00:00,1147.34,1149.07,1147.31,1148.83
28/12/2016 21:00:00,1147.30,1149.07,1146.13,1147.34
28/12/2016 20:00:00,1144.64,1148.48,1144.36,1147.30
28/12/2016 19:00:00,1142.70,1145.12,1142.68,1144.64
28/12/2016 18:00:00,1143.05,1143.16,1142.10,1142.72
28/12/2016 16:00:00,1142.19,1143.13,1141.77,1141.93
28/12/2016 15:00:00,1142.18,1143.02,1141.80,1142.20
28/12/2016 14:00:00,1141.66,1143.06,1141.08,1142.18
28/12/2016 13:00:00,1138.83,1141.67,1138.57,1141.66
28/12/2016 12:00:00,1139.18,1139.80,1137.97,1138.84
28/12/2016 11:00:00,1138.37,1140.21,1138.37,1139.18
28/12/2016 10:00:00,1138.81,1139.73,1136.95,1138.37
28/12/2016 09:00:00,1139.34,1140.08,1136.81,1138.81
28/12/2016 08:00:00,1139.87,1140.50,1138.62,1139.34
28/12/2016 07:00:00,1139.07,1139.90,1138.01,1139.90
28/12/2016 06:00:00,1139.64,1139.64,1137.30,1139.09
28/12/2016 05:00:00,1141.29,1141.40,1139.55,1139.65
28/12/2016 04:00:00,1140.96,1141.80,1140.68,1141.27
28/12/2016 03:00:00,1142.87,1143.17,1140.83,1140.95
28/12/2016 02:00:00,1144.09,1144.39,1142.54,1142.85
28/12/2016 01:00:00,1143.17,1144.76,1142.66,1144.06
28/12/2016 00:00:00,1142.08,1143.76,1141.97,1143.17
27/12/2016 23:00:00,1142.39,1142.96,1141.96,1142.09
27/12/2016 22:00:00,1141.71,1142.39,1141.52,1142.39
27/12/2016 21:00:00,1142.16,1142.51,1141.10,1141.72
27/12/2016 20:00:00,1140.57,1142.54,1140.33,1142.16
27/12/2016 19:00:00,1139.61,1141.31,1139.13,1140.57
27/12/2016 18:00:00,1138.78,1139.91,1138.64,1139.61
27/12/2016 16:00:00,1139.38,1139.71,1139.08,1139.44
27/12/2016 15:00:00,1139.95,1139.99,1139.21,1139.39
27/12/2016 14:00:00,1138.39,1140.08,1138.18,1139.96
27/12/2016 13:00:00,1137.69,1138.72,1137.19,1138.39
27/12/2016 12:00:00,1136.99,1138.08,1136.62,1137.69
27/12/2016 11:00:00,1137.16,1138.06,1136.04,1137.01
27/12/2016 10:00:00,1138.81,1139.54,1136.96,1137.16
27/12/2016 09:00:00,1141.92,1142.39,1138.46,1138.85
27/12/2016 08:00:00,1142.57,1142.91,1141.09,1141.90
27/12/2016 07:00:00,1142.84,1143.77,1141.76,1142.56
27/12/2016 06:00:00,1143.76,1144.08,1142.46,1142.84
27/12/2016 05:00:00,1143.77,1144.08,1143.12,1143.76
27/12/2016 04:00:00,1144.22,1144.92,1142.50,1143.77
27/12/2016 03:00:00,1144.05,1145.12,1144.05,1144.22
27/12/2016 02:00:00,1139.80,1151.29,1139.37,1144.02
27/12/2016 01:00:00,1137.92,1140.70,1137.59,1139.81
27/12/2016 00:00:00,1137.40,1138.30,1137.19,1137.82
26/12/2016 23:00:00,1136.87,1138.12,1136.76,1137.40
26/12/2016 22:00:00,1137.88,1138.48,1136.67,1136.87
26/12/2016 21:00:00,1134.67,1138.19,1134.67,1137.83
26/12/2016 20:00:00,1132.12,1135.20,1132.02,1134.67
26/12/2016 19:00:00,1133.68,1135.44,1132.02,1132.11
23/12/2016 16:00:00,1132.76,1135.44,1131.77,1135.44
23/12/2016 15:00:00,1133.20,1133.42,1131.77,1132.74
23/12/2016 14:00:00,1132.62,1133.35,1131.61,1133.20
23/12/2016 13:00:00,1132.95,1133.22,1132.37,1132.64
23/12/2016 12:00:00,1132.95,1133.71,1132.41,1132.98
23/12/2016 11:00:00,1135.69,1135.89,1132.42,1132.91
23/12/2016 10:00:00,1133.55,1136.11,1132.19,1135.74
23/12/2016 09:00:00,1130.55,1134.17,1129.96,1133.50
23/12/2016 08:00:00,1131.13,1131.85,1130.34,1130.55
23/12/2016 07:00:00,1132.18,1132.41,1131.10,1131.11
23/12/2016 06:00:00,1130.96,1132.27,1130.91,1132.18
23/12/2016 05:00:00,1131.87,1132.18,1130.70,1130.95
23/12/2016 04:00:00,1132.01,1132.64,1131.57,1131.87
23/12/2016 03:00:00,1131.44,1132.31,1131.05,1132.02
23/12/2016 02:00:00,1131.45,1132.14,1131.34,1131.47
23/12/2016 01:00:00,1132.05,1132.58,1131.37,1131.43
23/12/2016 00:00:00,1131.62,1132.10,1131.32,1132.05
22/12/2016 23:00:00,1131.83,1131.95,1131.23,1131.62
22/12/2016 22:00:00,1131.40,1131.98,1131.07,1131.80
22/12/2016 21:00:00,1130.38,1131.89,1129.93,1131.38
22/12/2016 20:00:00,1129.18,1131.08,1129.11,1130.36
22/12/2016 19:00:00,1129.11,1129.61,1128.58,1129.20
22/12/2016 18:00:00,1128.97,1129.17,1128.55,1129.12
22/12/2016 17:00:00,1129.01,1130.57,1129.01,1130.57
22/12/2016 16:00:00,1129.21,1129.54,1128.45,1128.82
22/12/2016 15:00:00,1129.07,1129.81,1128.53,1129.21
22/12/2016 14:00:00,1128.87,1129.19,1128.30,1129.11
22/12/2016 13:00:00,1129.35,1130.33,1128.63,1128.88
22/12/2016 12:00:00,1130.39,1130.40,1128.18,1129.38
22/12/2016 11:00:00,1133.26,1133.66,1129.91,1130.39
22/12/2016 10:00:00,1132.32,1134.40,1132.25,1133.26
22/12/2016 09:00:00,1129.00,1134.17,1128.90,1132.32
22/12/2016 08:00:00,1130.67,1131.70,1128.10,1129.04
22/12/2016 07:00:00,1130.26,1131.14,1129.83,1130.68
22/12/2016 06:00:00,1131.36,1131.89,1129.68,1130.26
22/12/2016 05:00:00,1130.86,1131.83,1130.75,1131.38
22/12/2016 04:00:00,1131.90,1132.70,1130.44,1130.86
22/12/2016 03:00:00,1131.29,1132.58,1130.20,1131.92
22/12/2016 02:00:00,1131.46,1132.66,1131.08,1131.30
22/12/2016 01:00:00,1129.54,1131.51,1128.65,1131.50
22/12/2016 00:00:00,1130.53,1131.06,1129.05,1129.55
21/12/2016 23:00:00,1131.62,1131.72,1130.12,1130.53
21/12/2016 22:00:00,1131.95,1132.05,1131.09,1131.62
21/12/2016 21:00:00,1132.52,1132.59,1131.40,1131.97
21/12/2016 20:00:00,1131.52,1132.80,1131.21,1132.62
21/12/2016 19:00:00,1131.26,1132.99,1130.93,1131.52
21/12/2016 18:00:00,1132.03,1132.26,1130.98,1131.28
21/12/2016 16:00:00,1131.92,1132.22,1131.05,1131.85
21/12/2016 15:00:00,1131.70,1132.62,1131.33,1131.93
21/12/2016 14:00:00,1132.41,1132.44,1131.49,1131.69
21/12/2016 13:00:00,1132.52,1133.04,1131.51,1132.42
21/12/2016 12:00:00,1131.70,1133.14,1131.43,1132.54
21/12/2016 11:00:00,1131.39,1132.72,1130.22,1131.70
21/12/2016 10:00:00,1135.12,1135.25,1131.16,1131.39
21/12/2016 09:00:00,1136.22,1137.40,1134.40,1135.12
21/12/2016 08:00:00,1135.18,1136.38,1134.68,1136.30
21/12/2016 07:00:00,1134.27,1136.51,1134.24,1135.21
21/12/2016 06:00:00,1134.91,1134.91,1133.35,1134.27
21/12/2016 05:00:00,1134.62,1135.07,1134.09,1134.91
21/12/2016 04:00:00,1134.03,1135.29,1133.64,1134.61
21/12/2016 03:00:00,1136.26,1136.49,1132.64,1134.04
21/12/2016 02:00:00,1136.74,1137.43,1135.70,1136.26
21/12/2016 01:00:00,1135.49,1137.36,1135.30,1136.77
21/12/2016 00:00:00,1136.33,1136.61,1135.30,1135.50
20/12/2016 23:00:00,1135.24,1137.08,1134.92,1136.33
20/12/2016 22:00:00,1134.32,1136.12,1134.32,1135.25
20/12/2016 21:00:00,1135.33,1136.24,1134.11,1134.32
20/12/2016 20:00:00,1131.48,1135.37,1129.70,1135.31
20/12/2016 19:00:00,1132.35,1132.81,1131.18,1131.48
20/12/2016 18:00:00,1132.39,1133.20,1132.06,1132.35
20/12/2016 16:00:00,1131.73,1132.86,1131.56,1132.76
20/12/2016 15:00:00,1131.27,1132.09,1131.16,1131.72
20/12/2016 14:00:00,1131.59,1133.02,1131.10,1131.26
20/12/2016 13:00:00,1132.66,1133.54,1130.62,1131.56
20/12/2016 12:00:00,1130.98,1133.09,1130.16,1132.67
20/12/2016 11:00:00,1128.09,1132.56,1126.79,1131.08
20/12/2016 10:00:00,1127.51,1129.40,1126.08,1128.07
20/12/2016 09:00:00,1130.15,1130.15,1126.49,1127.50
20/12/2016 08:00:00,1130.10,1131.14,1128.44,1130.13
20/12/2016 07:00:00,1133.42,1133.43,1129.11,1130.12
20/12/2016 06:00:00,1134.23,1134.54,1133.10,1133.41
20/12/2016 05:00:00,1133.22,1134.88,1132.63,1134.23
20/12/2016 04:00:00,1133.53,1134.40,1133.04,1133.23
20/12/2016 03:00:00,1135.22,1135.54,1132.10,1133.52
20/12/2016 02:00:00,1134.30,1135.60,1133.77,1135.22
20/12/2016 01:00:00,1135.65,1136.58,1132.98,1134.35
20/12/2016 00:00:00,1135.89,1136.68,1135.32,1135.65
19/12/2016 23:00:00,1139.44,1139.60,1135.62,1135.92
19/12/2016 22:00:00,1139.13,1140.00,1137.81,1139.44
19/12/2016 21:00:00,1138.41,1140.05,1138.32,1139.15
19/12/2016 20:00:00,1137.68,1138.73,1137.49,1138.41
19/12/2016 19:00:00,1138.92,1138.92,1137.30,1137.71
19/12/2016 18:00:00,1138.46,1139.19,1138.35,1138.96
19/12/2016 16:00:00,1139.50,1140.05,1138.81,1138.85
19/12/2016 15:00:00,1139.49,1140.21,1138.69,1139.50
19/12/2016 14:00:00,1138.86,1139.60,1137.24,1139.60
19/12/2016 13:00:00,1140.51,1141.66,1137.16,1138.86
19/12/2016 12:00:00,1141.45,1141.64,1139.72,1140.51
19/12/2016 11:00:00,1139.95,1142.67,1139.31,1141.54
19/12/2016 10:00:00,1137.89,1140.63,1137.14,1139.95
19/12/2016 09:00:00,1139.70,1140.46,1137.65,1137.84
19/12/2016 08:00:00,1139.45,1141.23,1138.59,1139.70
19/12/2016 07:00:00,1138.76,1139.96,1138.11,1139.46
19/12/2016 06:00:00,1138.09,1140.72,1137.64,1138.79
19/12/2016 05:00:00,1138.98,1139.30,1137.33,1138.09
19/12/2016 04:00:00,1140.25,1140.80,1138.90,1138.99
19/12/2016 03:00:00,1140.67,1140.87,1139.37,1140.23
19/12/2016 02:00:00,1141.70,1142.32,1140.11,1140.77
19/12/2016 01:00:00,1140.04,1142.62,1139.52,1141.71
19/12/2016 00:00:00,1139.55,1140.07,1138.93,1140.07
18/12/2016 23:00:00,1138.49,1139.94,1138.31,1139.55
18/12/2016 22:00:00,1138.52,1138.88,1138.00,1138.50
18/12/2016 21:00:00,1138.80,1139.18,1137.80,1138.52
18/12/2016 20:00:00,1137.36,1139.82,1137.13,1138.80
18/12/2016 19:00:00,1136.07,1138.24,1135.88,1137.37
18/12/2016 18:00:00,1135.55,1137.13,1134.35,1136.07
18/12/2016 17:00:00,1135.32,1135.65,1134.64,1135.65
16/12/2016 16:00:00,1133.91,1135.98,1133.54,1135.98
16/12/2016 15:00:00,1134.84,1135.35,1133.43,1133.85
16/12/2016 14:00:00,1135.83,1136.57,1134.08,1134.80
16/12/2016 13:00:00,1137.63,1138.34,1134.76,1135.81
16/12/2016 12:00:00,1138.84,1140.12,1136.75,1137.64
16/12/2016 11:00:00,1128.93,1141.64,1128.45,1138.76
16/12/2016 10:00:00,1131.80,1132.61,1128.09,1128.93
16/12/2016 09:00:00,1134.04,1134.68,1131.20,1131.80
16/12/2016 08:00:00,1134.08,1135.15,1132.84,1134.08
16/12/2016 07:00:00,1134.95,1135.52,1133.58,1134.06
16/12/2016 06:00:00,1135.01,1136.07,1133.90,1134.92
16/12/2016 05:00:00,1135.41,1136.37,1134.21,1135.02
16/12/2016 04:00:00,1133.30,1136.50,1132.49,1135.37
16/12/2016 03:00:00,1134.66,1134.77,1132.51,1133.27
16/12/2016 02:00:00,1133.90,1135.21,1132.83,1134.61
16/12/2016 01:00:00,1131.91,1135.65,1131.55,1133.91
16/12/2016 00:00:00,1130.33,1133.14,1130.17,1131.87
15/12/2016 23:00:00,1131.02,1131.04,1130.02,1130.32
15/12/2016 22:00:00,1131.16,1131.86,1130.76,1131.04
15/12/2016 21:00:00,1130.27,1131.64,1130.08,1131.18
15/12/2016 20:00:00,1129.35,1130.71,1128.76,1130.30
15/12/2016 19:00:00,1128.39,1130.70,1127.00,1129.36
15/12/2016 18:00:00,1129.14,1129.51,1127.91,1128.43
15/12/2016 16:00:00,1127.18,1129.10,1127.10,1128.83
15/12/2016 15:00:00,1131.93,1131.96,1127.00,1127.20
15/12/2016 14:00:00,1131.24,1132.87,1130.96,1131.94
15/12/2016 13:00:00,1128.89,1131.50,1127.16,1131.26
15/12/2016 12:00:00,1124.60,1130.27,1124.45,1128.89
15/12/2016 11:00:00,1127.02,1127.89,1122.91,1124.56
15/12/2016 10:00:00,1129.73,1129.85,1125.94,1127.02
15/12/2016 09:00:00,1132.25,1133.41,1128.92,1129.72
15/12/2016 08:00:00,1129.07,1132.68,1126.21,1132.25
15/12/2016 07:00:00,1128.47,1132.51,1128.22,1129.04
15/12/2016 06:00:00,1131.64,1131.64,1127.35,1128.45
15/12/2016 05:00:00,1137.32,1137.67,1130.60,1131.63
15/12/2016 04:00:00,1138.38,1138.57,1136.92,1137.33
15/12/2016 03:00:00,1139.08,1139.10,1136.05,1138.38
15/12/2016 02:00:00,1141.41,1141.51,1137.86,1139.08
15/12/2016 01:00:00,1141.72,1143.44,1140.86,1141.46
15/12/2016 00:00:00,1142.15,1142.46,1141.17,1141.71
14/12/2016 23:00:00,1142.79,1144.30,1141.10,1142.10
14/12/2016 22:00:00,1143.81,1144.04,1141.79,1142.81
14/12/2016 21:00:00,1142.49,1144.72,1142.29,1143.85
14/12/2016 20:00:00,1138.00,1144.45,1137.98,1142.54
14/12/2016 19:00:00,1143.21,1143.21,1135.11,1138.04
14/12/2016 18:00:00,1142.35,1143.87,1141.92,1143.21
14/12/2016 16:00:00,1142.86,1145.04,1142.45,1143.80
14/12/2016 15:00:00,1149.96,1150.64,1139.02,1142.87
14/12/2016 14:00:00,1162.38,1162.51,1146.86,1149.96
14/12/2016 13:00:00,1161.84,1163.42,1160.09,1162.38
14/12/2016 12:00:00,1163.84,1164.34,1161.41,1161.82
14/12/2016 11:00:00,1162.94,1164.45,1162.87,1163.83
14/12/2016 10:00:00,1163.05,1164.19,1161.98,1162.91
14/12/2016 09:00:00,1162.63,1165.58,1161.68,1163.05
14/12/2016 08:00:00,1161.54,1163.46,1159.42,1162.63
14/12/2016 07:00:00,1162.65,1163.05,1161.38,1161.54
14/12/2016 06:00:00,1162.69,1163.34,1161.51,1162.64
14/12/2016 05:00:00,1161.25,1163.32,1161.13,1162.72
14/12/2016 04:00:00,1162.17,1162.17,1160.94,1161.24
14/12/2016 03:00:00,1162.65,1163.33,1161.72,1162.19
14/12/2016 02:00:00,1162.17,1163.99,1161.49,1162.65
14/12/2016 01:00:00,1160.66,1162.88,1160.36,1162.17
14/12/2016 00:00:00,1160.26,1160.76,1159.88,1160.66
13/12/2016 23:00:00,1160.73,1161.08,1159.91,1160.26
13/12/2016 22:00:00,1160.61,1161.22,1160.20,1160.72
13/12/2016 21:00:00,1160.83,1161.35,1159.97,1160.61
13/12/2016 20:00:00,1159.07,1161.55,1158.80,1160.83
13/12/2016 19:00:00,1158.90,1160.52,1158.22,1159.06
13/12/2016 18:00:00,1158.37,1159.49,1157.89,1158.90
13/12/2016 16:00:00,1159.02,1159.55,1158.43,1158.72
13/12/2016 15:00:00,1157.51,1160.18,1157.42,1159.01
13/12/2016 14:00:00,1156.97,1157.64,1155.88,1157.51
13/12/2016 13:00:00,1157.15,1159.35,1156.16,1157.02
13/12/2016 12:00:00,1156.54,1157.68,1155.84,1157.15
13/12/2016 11:00:00,1157.04,1160.65,1156.33,1156.53
13/12/2016 10:00:00,1158.73,1158.91,1154.91,1157.04
13/12/2016 09:00:00,1163.56,1163.60,1157.77,1158.81
13/12/2016 08:00:00,1159.05,1164.41,1158.80,1163.55
13/12/2016 07:00:00,1158.55,1160.76,1158.38,1159.05
13/12/2016 06:00:00,1158.66,1159.25,1157.91,1158.57
13/12/2016 05:00:00,1158.70,1159.18,1157.45,1158.67
13/12/2016 04:00:00,1158.89,1160.62,1158.26,1158.70
13/12/2016 03:00:00,1161.76,1162.01,1158.49,1158.90
13/12/2016 02:00:00,1161.94,1162.68,1161.13,1161.79
13/12/2016 01:00:00,1161.10,1162.15,1160.66,1161.94
13/12/2016 00:00:00,1162.27,1163.09,1161.10,1161.10
12/12/2016 23:00:00,1162.94,1163.39,1161.95,1162.32
12/12/2016 22:00:00,1163.99,1163.99,1162.67,1162.94
12/12/2016 21:00:00,1163.46,1164.09,1162.77,1163.99
12/12/2016 20:00:00,1163.71,1164.70,1161.90,1163.47
12/12/2016 19:00:00,1163.34,1165.33,1163.26,1163.71
12/12/2016 18:00:00,1163.11,1164.62,1162.85,1163.36
12/12/2016 16:00:00,1162.62,1162.90,1162.22,1162.83
12/12/2016 15:00:00,1162.57,1163.04,1161.55,1162.68
12/12/2016 14:00:00,1163.36,1163.42,1161.78,1162.53
12/12/2016 13:00:00,1165.06,1166.09,1162.70,1163.39
12/12/2016 12:00:00,1162.28,1165.87,1161.79,1165.08
12/12/2016 11:00:00,1159.99,1162.60,1158.93,1162.28
12/12/2016 10:00:00,1159.41,1162.56,1157.13,1159.95
12/12/2016 09:00:00,1159.75,1162.51,1159.11,1159.42
12/12/2016 08:00:00,1155.54,1161.36,1154.93,1159.75
12/12/2016 07:00:00,1156.24,1157.80,1155.14,1155.54
12/12/2016 06:00:00,1155.46,1157.14,1154.63,1156.24
12/12/2016 05:00:00,1155.57,1157.22,1153.66,1155.45
12/12/2016 04:00:00,1152.96,1156.46,1152.20,1155.57
12/12/2016 03:00:00,1156.13,1156.29,1151.60,1152.96
12/12/2016 02:00:00,1158.15,1158.48,1155.70,1156.13
12/12/2016 01:00:00,1157.82,1158.84,1156.96,1158.15
12/12/2016 00:00:00,1157.42,1159.24,1156.96,1157.82
11/12/2016 23:00:00,1159.05,1159.12,1156.87,1157.42
11/12/2016 22:00:00,1159.98,1160.54,1159.05,1159.05
11/12/2016 21:00:00,1156.80,1160.55,1156.77,1160.01
11/12/2016 20:00:00,1154.98,1157.21,1154.78,1156.78
11/12/2016 19:00:00,1158.83,1158.86,1154.77,1154.98
11/12/2016 18:00:00,1160.27,1160.80,1157.13,1158.84
11/12/2016 17:00:00,1160.12,1160.34,1159.61,1160.31
09/12/2016 16:00:00,1158.91,1160.88,1158.01,1160.86
09/12/2016 15:00:00,1159.82,1160.05,1158.07,1158.91
09/12/2016 14:00:00,1160.71,1160.96,1156.58,1159.83
09/12/2016 13:00:00,1161.01,1162.26,1160.26,1160.71
09/12/2016 12:00:00,1162.21,1162.37,1158.24,1161.00
09/12/2016 11:00:00,1161.81,1164.24,1161.16,1162.23
09/12/2016 10:00:00,1164.33,1164.87,1160.48,1161.82
09/12/2016 09:00:00,1167.19,1168.58,1164.13,1164.37
09/12/2016 08:00:00,1162.13,1170.49,1161.73,1167.19
09/12/2016 07:00:00,1164.61,1166.07,1161.58,1162.12
09/12/2016 06:00:00,1169.21,1169.37,1164.58,1164.64
09/12/2016 05:00:00,1171.05,1171.34,1169.17,1169.21
09/12/2016 04:00:00,1169.60,1172.35,1169.54,1171.05
09/12/2016 03:00:00,1169.15,1170.29,1167.92,1169.63
09/12/2016 02:00:00,1169.66,1170.21,1168.12,1169.15
09/12/2016 01:00:00,1168.19,1170.42,1168.16,1169.66
09/12/2016 00:00:00,1167.78,1168.82,1167.51,1168.06
08/12/2016 23:00:00,1167.46,1167.94,1167.26,1167.66
08/12/2016 22:00:00,1167.74,1168.18,1167.12,1167.46
08/12/2016 21:00:00,1166.15,1168.39,1165.86,1167.72
08/12/2016 20:00:00,1168.20,1168.88,1165.45,1166.15
08/12/2016 19:00:00,1170.93,1170.98,1166.96,1168.20
08/12/2016 18:00:00,1171.00,1171.34,1170.12,1170.95
08/12/2016 16:00:00,1171.10,1171.52,1170.70,1171.11
08/12/2016 15:00:00,1170.82,1171.54,1170.60,1171.08
08/12/2016 14:00:00,1170.41,1171.58,1170.29,1170.82
08/12/2016 13:00:00,1171.30,1171.89,1169.73,1170.44
08/12/2016 12:00:00,1171.35,1171.82,1170.74,1171.38
08/12/2016 11:00:00,1171.57,1171.87,1170.64,1171.44
08/12/2016 10:00:00,1171.32,1172.55,1170.19,1171.63
08/12/2016 09:00:00,1173.32,1175.56,1169.98,1171.29
08/12/2016 08:00:00,1173.17,1176.27,1169.57,1173.30
08/12/2016 07:00:00,1176.92,1178.90,1172.05,1173.17
08/12/2016 06:00:00,1176.18,1177.46,1175.67,1176.89
08/12/2016 05:00:00,1176.48,1177.29,1174.98,1176.18
08/12/2016 04:00:00,1176.59,1176.99,1174.30,1176.47
08/12/2016 03:00:00,1175.90,1177.40,1174.08,1176.58
08/12/2016 02:00:00,1176.26,1177.08,1174.14,1175.90
08/12/2016 01:00:00,1177.17,1177.54,1176.18,1176.26
08/12/2016 00:00:00,1177.04,1178.61,1176.06,1177.12
07/12/2016 23:00:00,1178.30,1178.56,1176.83,1177.05
07/12/2016 22:00:00,1177.57,1178.97,1177.23,1178.30
07/12/2016 21:00:00,1176.50,1178.06,1176.23,1177.57
07/12/2016 20:00:00,1175.09,1177.20,1175.06,1176.54
07/12/2016 19:00:00,1175.30,1176.60,1174.58,1175.06
07/12/2016 18:00:00,1175.18,1175.62,1173.95,1175.27
07/12/2016 16:00:00,1173.50,1174.48,1172.59,1174.48
07/12/2016 15:00:00,1174.29,1175.61,1172.96,1173.52
07/12/2016 14:00:00,1174.68,1175.75,1173.21,1174.23
07/12/2016 13:00:00,1175.96,1176.88,1173.85,1174.70
07/12/2016 12:00:00,1178.02,1178.02,1175.02,1176.00
07/12/2016 11:00:00,1178.57,1179.08,1176.25,1178.02
07/12/2016 10:00:00,1178.66,1180.27,1176.26,1178.54
07/12/2016 09:00:00,1176.57,1180.51,1175.91,1178.64
07/12/2016 08:00:00,1173.46,1177.48,1171.78,1176.57
07/12/2016 07:00:00,1173.65,1174.62,1173.23,1173.43
07/12/2016 06:00:00,1171.80,1173.99,1171.26,1173.66
07/12/2016 05:00:00,1172.56,1172.96,1171.17,1171.78
07/12/2016 04:00:00,1171.31,1172.89,1171.20,1172.54
07/12/2016 03:00:00,1168.26,1172.26,1168.09,1171.34
07/12/2016 02:00:00,1168.11,1169.51,1167.82,1168.24
07/12/2016 01:00:00,1167.30,1168.54,1167.26,1168.12
07/12/2016 00:00:00,1168.28,1168.83,1165.82,1167.28
06/12/2016 23:00:00,1169.62,1169.75,1168.01,1168.30
06/12/2016 22:00:00,1169.95,1170.25,1169.25,1169.65
06/12/2016 21:00:00,1169.25,1170.26,1168.86,1169.91
06/12/2016 20:00:00,1168.65,1169.95,1167.65,1169.25
06/12/2016 19:00:00,1169.65,1169.78,1167.66,1168.63
06/12/2016 18:00:00,1170.08,1170.29,1169.46,1169.65
06/12/2016 17:00:00,1170.34,1170.65,1170.34,1170.65
06/12/2016 16:00:00,1169.40,1170.36,1169.24,1170.34
06/12/2016 15:00:00,1168.80,1169.60,1167.86,1169.42
06/12/2016 14:00:00,1168.95,1169.93,1168.26,1168.85
06/12/2016 13:00:00,1168.40,1169.64,1167.66,1168.95
06/12/2016 12:00:00,1170.14,1170.22,1167.02,1168.43
06/12/2016 11:00:00,1171.83,1172.46,1170.08,1170.13
06/12/2016 10:00:00,1172.68,1174.47,1170.89,1171.79
06/12/2016 09:00:00,1172.06,1175.57,1169.83,1172.67
06/12/2016 08:00:00,1172.70,1173.57,1171.06,1172.06
06/12/2016 07:00:00,1170.87,1175.10,1170.67,1172.71
06/12/2016 06:00:00,1171.57,1172.15,1169.84,1170.87
06/12/2016 05:00:00,1171.12,1171.65,1170.40,1171.56
06/12/2016 04:00:00,1172.52,1173.29,1171.19,1171.21
06/12/2016 03:00:00,1173.51,1174.60,1170.96,1172.61
06/12/2016 02:00:00,1171.05,1174.22,1169.70,1173.53
06/12/2016 01:00:00,1171.30,1172.44,1169.86,1171.05
06/12/2016 00:00:00,1172.36,1173.85,1171.08,1171.34
05/12/2016 23:00:00,1173.14,1173.87,1172.16,1172.36
05/12/2016 22:00:00,1174.09,1175.48,1172.94,1173.14
05/12/2016 21:00:00,1175.20,1175.63,1173.25,1174.11
05/12/2016 20:00:00,1172.38,1175.30,1172.32,1175.20
05/12/2016 19:00:00,1170.43,1172.88,1169.72,1172.37
05/12/2016 18:00:00,1171.16,1171.26,1169.71,1170.48
05/12/2016 16:00:00,1170.25,1170.92,1170.02,1170.88
05/12/2016 15:00:00,1171.18,1171.79,1168.95,1170.25
05/12/2016 14:00:00,1172.62,1174.42,1170.69,1171.16
05/12/2016 13:00:00,1174.43,1176.42,1170.51,1172.67
05/12/2016 12:00:00,1167.45,1175.27,1166.24,1174.41
05/12/2016 11:00:00,1162.73,1168.41,1162.29,1167.41
05/12/2016 10:00:00,1164.68,1164.68,1157.35,1162.68
05/12/2016 09:00:00,1166.36,1168.51,1163.29,1164.75
05/12/2016 08:00:00,1168.11,1170.46,1164.71,1166.36
05/12/2016 07:00:00,1166.13,1169.67,1165.88,1168.15
05/12/2016 06:00:00,1165.46,1168.70,1164.77,1166.17
05/12/2016 05:00:00,1166.11,1166.50,1164.26,1165.47
05/12/2016 04:00:00,1163.87,1167.11,1163.85,1166.15
05/12/2016 03:00:00,1173.07,1173.61,1162.72,1163.85
05/12/2016 02:00:00,1174.73,1174.79,1171.36,1173.11
05/12/2016 01:00:00,1177.70,1178.12,1174.11,1174.75
05/12/2016 00:00:00,1175.99,1177.91,1175.80,1177.71
04/12/2016 23:00:00,1177.01,1177.23,1175.39,1176.01
04/12/2016 22:00:00,1176.00,1178.18,1174.99,1177.01
04/12/2016 21:00:00,1173.30,1176.41,1171.89,1175.90
04/12/2016 20:00:00,1179.62,1179.81,1172.63,1173.31
04/12/2016 19:00:00,1180.61,1181.84,1178.16,1179.59
04/12/2016 18:00:00,1182.40,1188.77,1178.14,1180.58
04/12/2016 17:00:00,1178.60,1182.00,1178.60,1182.00
02/12/2016 16:00:00,1176.16,1178.18,1175.67,1177.98
02/12/2016 15:00:00,1174.91,1176.35,1173.85,1176.23
02/12/2016 14:00:00,1175.13,1175.71,1173.33,1174.91
02/12/2016 13:00:00,1175.70,1176.58,1174.30,1175.13
02/12/2016 12:00:00,1175.62,1177.73,1175.33,1175.70
02/12/2016 11:00:00,1174.56,1176.65,1173.45,1175.62
02/12/2016 10:00:00,1174.56,1178.46,1173.72,1174.57
02/12/2016 09:00:00,1169.96,1175.72,1169.27,1174.56
02/12/2016 08:00:00,1171.36,1178.21,1167.03,1169.98
02/12/2016 07:00:00,1171.38,1173.23,1171.32,1171.37
02/12/2016 06:00:00,1171.91,1172.11,1169.73,1171.42
02/12/2016 05:00:00,1175.20,1175.32,1171.30,1171.91
02/12/2016 04:00:00,1176.49,1177.04,1175.20,1175.20
02/12/2016 03:00:00,1174.98,1176.67,1174.42,1176.55
02/12/2016 02:00:00,1174.13,1175.19,1173.37,1175.00
02/12/2016 01:00:00,1174.27,1174.61,1173.30,1174.13
02/12/2016 00:00:00,1174.60,1175.81,1173.86,1174.32
01/12/2016 23:00:00,1175.12,1176.95,1174.50,1174.61
01/12/2016 22:00:00,1174.76,1175.14,1172.84,1175.11
01/12/2016 21:00:00,1174.92,1176.18,1173.77,1174.83
01/12/2016 20:00:00,1174.72,1178.24,1174.31,1174.94
01/12/2016 19:00:00,1173.74,1175.90,1172.99,1174.72
01/12/2016 18:00:00,1172.96,1174.22,1171.97,1173.75
01/12/2016 16:00:00,1170.57,1172.44,1170.57,1172.06
01/12/2016 15:00:00,1172.50,1173.02,1170.57,1170.58
01/12/2016 14:00:00,1172.12,1175.13,1170.73,1172.55
01/12/2016 13:00:00,1166.90,1172.38,1165.96,1172.12
01/12/2016 12:00:00,1168.08,1168.25,1164.43,1166.91
01/12/2016 11:00:00,1168.65,1170.89,1166.84,1168.10
01/12/2016 10:00:00,1162.55,1169.73,1161.05,1168.65
01/12/2016 09:00:00,1171.79,1171.83,1161.13,1162.50
01/12/2016 08:00:00,1168.07,1172.15,1168.07,1171.79
01/12/2016 07:00:00,1167.86,1170.53,1167.40,1168.10
01/12/2016 06:00:00,1167.31,1169.23,1167.04,1167.93
01/12/2016 05:00:00,1168.42,1169.57,1167.19,1167.31
01/12/2016 04:00:00,1169.44,1171.42,1167.69,1168.45
01/12/2016 03:00:00,1172.76,1174.06,1167.94,1169.42
01/12/2016 02:00:00,1175.88,1176.26,1171.99,1172.79
01/12/2016 01:00:00,1175.13,1177.05,1173.69,1175.83
01/12/2016 00:00:00,1171.75,1176.16,1171.63,1175.13
30/11/2016 23:00:00,1170.09,1171.80,1169.98,1171.75
30/11/2016 22:00:00,1169.33,1171.34,1169.12,1170.09
30/11/2016 21:00:00,1167.54,1170.15,1166.55,1169.32
30/11/2016 20:00:00,1171.34,1174.08,1162.58,1167.54
30/11/2016 19:00:00,1172.83,1174.20,1170.80,1171.34
30/11/2016 18:00:00,1173.81,1175.72,1171.75,1172.74
30/11/2016 16:00:00,1173.23,1174.21,1172.95,1173.76
30/11/2016 15:00:00,1174.13,1174.97,1172.43,1173.24
30/11/2016 14:00:00,1174.97,1176.39,1173.47,1174.17
30/11/2016 13:00:00,1175.18,1176.16,1171.45,1174.97
30/11/2016 12:00:00,1173.87,1175.83,1172.56,1175.15
30/11/2016 11:00:00,1176.61,1177.11,1170.56,1173.87
30/11/2016 10:00:00,1177.94,1179.52,1174.74,1176.61
30/11/2016 09:00:00,1184.63,1185.05,1176.46,1177.96
30/11/2016 08:00:00,1183.04,1187.19,1180.17,1184.63
30/11/2016 07:00:00,1185.82,1186.64,1182.92,1183.04
30/11/2016 06:00:00,1188.16,1188.18,1185.25,1185.84
30/11/2016 05:00:00,1186.10,1189.77,1185.75,1188.14
30/11/2016 04:00:00,1188.43,1189.17,1185.01,1186.14
30/11/2016 03:00:00,1189.13,1190.48,1186.73,1188.47
30/11/2016 02:00:00,1189.49,1190.23,1188.31,1189.13
30/11/2016 01:00:00,1190.17,1190.41,1188.27,1189.46
30/11/2016 00:00:00,1189.92,1191.50,1189.44,1190.18
29/11/2016 23:00:00,1190.33,1190.93,1188.07,1189.92
29/11/2016 22:00:00,1192.00,1192.41,1189.24,1190.33
29/11/2016 21:00:00,1193.77,1195.28,1192.04,1192.07
29/11/2016 20:00:00,1190.76,1193.93,1189.63,1193.80
29/11/2016 19:00:00,1189.14,1191.76,1188.16,1190.74
29/11/2016 18:00:00,1189.09,1191.61,1188.30,1189.09
29/11/2016 17:00:00,1189.04,1189.04,1189.04,1189.04
29/11/2016 16:00:00,1188.78,1189.32,1188.14,1188.96
29/11/2016 15:00:00,1189.02,1189.86,1188.46,1188.77
29/11/2016 14:00:00,1189.43,1189.80,1188.01,1189.02
29/11/2016 13:00:00,1187.43,1190.88,1187.32,1189.45
29/11/2016 12:00:00,1188.67,1189.81,1187.39,1187.43
29/11/2016 11:00:00,1187.44,1188.65,1185.17,1188.65
29/11/2016 10:00:00,1187.29,1190.26,1185.96,1187.42
29/11/2016 09:00:00,1182.38,1189.91,1181.84,1187.29
29/11/2016 08:00:00,1185.31,1185.42,1181.36,1182.34
29/11/2016 07:00:00,1187.35,1187.87,1183.73,1185.33
29/11/2016 06:00:00,1188.46,1189.89,1186.95,1187.35
29/11/2016 05:00:00,1187.28,1188.83,1186.49,1188.46
29/11/2016 04:00:00,1189.05,1189.11,1185.62,1187.37
29/11/2016 03:00:00,1192.22,1193.17,1188.46,1189.08
29/11/2016 02:00:00,1192.44,1192.72,1189.34,1192.22
29/11/2016 01:00:00,1191.56,1192.92,1191.00,1192.40
29/11/2016 00:00:00,1192.02,1192.25,1190.04,1191.55
28/11/2016 23:00:00,1190.48,1192.33,1189.81,1192.04
28/11/2016 22:00:00,1192.85,1193.35,1188.97,1190.44
28/11/2016 21:00:00,1193.69,1194.35,1192.37,1192.85
28/11/2016 20:00:00,1192.85,1194.49,1190.56,1193.68
28/11/2016 19:00:00,1195.00,1195.34,1192.69,1192.85
28/11/2016 18:00:00,1194.68,1195.49,1193.75,1195.05
28/11/2016 16:00:00,1193.75,1194.14,1192.85,1193.84
28/11/2016 15:00:00,1192.77,1194.31,1191.66,1193.75
28/11/2016 14:00:00,1191.72,1193.30,1191.67,1192.76
28/11/2016 13:00:00,1189.51,1192.46,1189.42,1191.70
28/11/2016 12:00:00,1191.58,1191.58,1188.40,1189.51
28/11/2016 11:00:00,1190.00,1192.35,1188.98,1191.58
28/11/2016 10:00:00,1186.70,1191.75,1185.86,1190.00
28/11/2016 09:00:00,1187.38,1189.55,1183.33,1186.69
28/11/2016 08:00:00,1188.49,1189.96,1186.66,1187.38
28/11/2016 07:00:00,1190.68,1192.43,1187.29,1188.49
28/11/2016 06:00:00,1190.45,1192.21,1189.11,1190.68
28/11/2016 05:00:00,1193.15,1193.29,1189.11,1190.45
28/11/2016 04:00:00,1194.74,1195.09,1191.74,1193.18
28/11/2016 03:00:00,1193.76,1197.58,1192.48,1194.71
28/11/2016 02:00:00,1191.71,1194.49,1190.76,1193.76
28/11/2016 01:00:00,1193.05,1193.41,1191.27,1191.68
28/11/2016 00:00:00,1193.71,1195.20,1192.18,1192.98
27/11/2016 23:00:00,1192.09,1194.48,1190.84,1193.73
27/11/2016 22:00:00,1194.68,1195.10,1191.99,1192.11
27/11/2016 21:00:00,1196.08,1197.90,1194.08,1194.65
27/11/2016 20:00:00,1193.26,1196.11,1192.56,1196.08
27/11/2016 19:00:00,1187.12,1193.99,1186.89,1193.26
27/11/2016 18:00:00,1185.57,1187.68,1183.55,1187.13
27/11/2016 17:00:00,1185.09,1185.51,1183.89,1185.50
25/11/2016 13:00:00,1181.65,1183.67,1181.65,1183.07
25/11/2016 12:00:00,1181.24,1182.20,1179.07,1181.68
25/11/2016 11:00:00,1185.34,1185.98,1179.39,1181.29
25/11/2016 10:00:00,1186.53,1187.38,1184.24,1185.29
25/11/2016 09:00:00,1187.94,1191.20,1186.35,1186.53
25/11/2016 08:00:00,1187.61,1189.01,1185.80,1187.98
25/11/2016 07:00:00,1188.31,1191.04,1187.43,1187.63
25/11/2016 06:00:00,1190.36,1190.69,1187.36,1188.32
25/11/2016 05:00:00,1188.17,1190.66,1187.43,1190.30
25/11/2016 04:00:00,1190.12,1190.84,1184.78,1188.20
25/11/2016 03:00:00,1184.92,1193.68,1184.62,1190.16
25/11/2016 02:00:00,1182.69,1188.72,1182.35,1184.92
25/11/2016 01:00:00,1178.62,1182.91,1178.62,1182.70
25/11/2016 00:00:00,1178.55,1179.41,1177.58,1178.62
24/11/2016 23:00:00,1178.49,1178.75,1176.51,1178.50
24/11/2016 22:00:00,1177.04,1178.56,1174.91,1178.45
24/11/2016 21:00:00,1175.94,1177.60,1173.22,1177.03
24/11/2016 20:00:00,1182.47,1182.88,1171.36,1175.94
24/11/2016 19:00:00,1186.55,1187.23,1182.01,1182.47
24/11/2016 18:00:00,1182.07,1187.08,1182.07,1186.58
24/11/2016 13:00:00,1185.25,1185.25,1185.00,1185.06
24/11/2016 12:00:00,1184.91,1185.47,1182.54,1184.72
24/11/2016 11:00:00,1186.30,1187.36,1184.80,1184.91
24/11/2016 10:00:00,1187.35,1187.68,1186.16,1186.34
24/11/2016 09:00:00,1187.02,1188.04,1186.12,1187.34
24/11/2016 08:00:00,1186.18,1188.09,1184.57,1187.01
24/11/2016 07:00:00,1187.58,1188.64,1185.34,1186.22
24/11/2016 06:00:00,1187.59,1189.41,1186.37,1187.57
24/11/2016 05:00:00,1190.05,1190.10,1186.78,1187.59
24/11/2016 04:00:00,1186.32,1191.27,1185.92,1190.10
24/11/2016 03:00:00,1184.83,1187.50,1180.71,1186.36
24/11/2016 02:00:00,1186.55,1188.23,1182.95,1184.74
24/11/2016 01:00:00,1186.76,1187.25,1185.72,1186.55
24/11/2016 00:00:00,1186.45,1187.57,1185.82,1186.76
23/11/2016 23:00:00,1186.16,1187.07,1185.66,1186.45
23/11/2016 22:00:00,1183.72,1187.41,1183.25,1186.16
23/11/2016 21:00:00,1184.90,1185.92,1183.72,1183.72
23/11/2016 20:00:00,1186.10,1187.42,1183.25,1184.90
23/11/2016 19:00:00,1190.01,1190.20,1184.12,1186.07
23/11/2016 18:00:00,1188.36,1190.55,1187.09,1189.97
23/11/2016 16:00:00,1188.30,1190.16,1187.42,1190.05
23/11/2016 15:00:00,1187.39,1190.30,1186.91,1188.25
23/11/2016 14:00:00,1190.57,1192.26,1187.05,1187.40
23/11/2016 13:00:00,1191.25,1192.40,1188.30,1190.62
23/11/2016 12:00:00,1188.75,1192.70,1188.04,1191.30
23/11/2016 11:00:00,1184.37,1190.65,1184.27,1188.76
23/11/2016 10:00:00,1189.04,1190.79,1182.02,1184.37
23/11/2016 09:00:00,1196.16,1196.24,1188.18,1189.01
23/11/2016 08:00:00,1209.41,1209.49,1189.02,1196.21
23/11/2016 07:00:00,1211.58,1211.96,1208.98,1209.36
23/11/2016 06:00:00,1212.57,1213.21,1211.41,1211.62
23/11/2016 05:00:00,1212.95,1213.80,1211.73,1212.57
23/11/2016 04:00:00,1212.74,1213.19,1210.35,1212.95
23/11/2016 03:00:00,1213.90,1214.22,1210.45,1212.74
23/11/2016 02:00:00,1214.83,1215.04,1213.38,1213.90
23/11/2016 01:00:00,1212.36,1214.95,1211.51,1214.86
23/11/2016 00:00:00,1213.88,1214.44,1212.12,1212.37
22/11/2016 23:00:00,1214.23,1214.23,1212.69,1213.87
22/11/2016 22:00:00,1215.33,1215.33,1213.42,1214.23
22/11/2016 21:00:00,1213.96,1215.35,1213.60,1215.33
22/11/2016 20:00:00,1213.11,1214.74,1212.66,1213.98
22/11/2016 19:00:00,1213.23,1213.83,1212.66,1213.09
22/11/2016 18:00:00,1213.46,1213.87,1212.75,1213.23
22/11/2016 16:00:00,1212.37,1213.06,1212.29,1212.85
22/11/2016 15:00:00,1210.86,1212.94,1210.41,1212.36
22/11/2016 14:00:00,1212.81,1212.87,1210.13,1210.86
22/11/2016 13:00:00,1212.66,1213.53,1211.33,1212.81
22/11/2016 12:00:00,1211.14,1214.57,1210.94,1212.68
22/11/2016 11:00:00,1208.33,1211.43,1208.29,1211.16
22/11/2016 10:00:00,1212.39,1212.69,1206.45,1208.32
22/11/2016 09:00:00,1214.72,1216.02,1211.32,1212.44
22/11/2016 08:00:00,1215.22,1217.40,1213.37,1214.71
22/11/2016 07:00:00,1217.59,1217.93,1214.19,1215.23
22/11/2016 06:00:00,1217.15,1218.29,1216.66,1217.60
22/11/2016 05:00:00,1218.24,1218.86,1216.99,1217.15
22/11/2016 04:00:00,1217.86,1219.61,1217.65,1218.24
22/11/2016 03:00:00,1216.24,1218.98,1215.75,1217.87
22/11/2016 02:00:00,1215.59,1217.27,1213.60,1216.24
22/11/2016 01:00:00,1218.35,1219.07,1214.78,1215.58
22/11/2016 00:00:00,1217.65,1218.96,1216.95,1218.35
21/11/2016 23:00:00,1218.20,1218.24,1217.38,1217.63
21/11/2016 22:00:00,1217.14,1218.63,1216.92,1218.24
21/11/2016 21:00:00,1220.05,1220.44,1216.85,1217.15
21/11/2016 20:00:00,1218.40,1221.31,1217.82,1220.06
21/11/2016 19:00:00,1216.44,1219.45,1215.87,1218.41
21/11/2016 18:00:00,1214.34,1216.94,1213.85,1216.45
21/11/2016 17:00:00,1215.24,1215.24,1214.83,1214.83
21/11/2016 16:00:00,1212.66,1214.89,1212.55,1214.77
21/11/2016 15:00:00,1212.39,1213.29,1211.70,1212.65
21/11/2016 14:00:00,1210.51,1212.51,1210.48,1212.37
21/11/2016 13:00:00,1212.51,1213.29,1209.68,1210.51
21/11/2016 12:00:00,1211.91,1214.84,1211.91,1212.53
21/11/2016 11:00:00,1214.58,1215.21,1211.01,1211.91
21/11/2016 10:00:00,1213.59,1216.48,1213.27,1214.58
21/11/2016 09:00:00,1214.79,1216.16,1212.57,1213.57
21/11/2016 08:00:00,1215.82,1216.40,1212.18,1214.79
21/11/2016 07:00:00,1216.48,1218.08,1215.24,1215.82
21/11/2016 06:00:00,1215.12,1216.95,1214.67,1216.44
21/11/2016 05:00:00,1215.62,1216.19,1213.60,1215.12
21/11/2016 04:00:00,1216.38,1217.30,1215.31,1215.62
21/11/2016 03:00:00,1215.55,1216.85,1214.09,1216.43
21/11/2016 02:00:00,1213.91,1216.18,1213.17,1215.50
21/11/2016 01:00:00,1212.44,1214.28,1212.12,1213.91
21/11/2016 00:00:00,1211.21,1213.41,1211.11,1212.44
20/11/2016 23:00:00,1211.17,1211.58,1210.11,1211.21
20/11/2016 22:00:00,1212.26,1212.68,1210.33,1211.15
20/11/2016 21:00:00,1213.04,1213.64,1211.55,1212.30
20/11/2016 20:00:00,1208.67,1214.36,1208.63,1213.02
20/11/2016 19:00:00,1206.59,1210.08,1206.59,1208.68
20/11/2016 18:00:00,1208.00,1208.59,1205.93,1206.59
20/11/2016 17:00:00,1210.27,1210.27,1206.60,1207.99
18/11/2016 16:00:00,1208.52,1209.69,1208.09,1208.90
18/11/2016 15:00:00,1209.54,1209.83,1207.80,1208.57
18/11/2016 14:00:00,1208.72,1210.07,1208.35,1209.56
18/11/2016 13:00:00,1206.93,1209.74,1206.65,1208.77
18/11/2016 12:00:00,1210.18,1210.30,1206.65,1206.93
18/11/2016 11:00:00,1207.61,1210.79,1206.52,1210.18
18/11/2016 10:00:00,1211.45,1212.52,1206.22,1207.60
18/11/2016 09:00:00,1211.44,1214.76,1210.32,1211.45
18/11/2016 08:00:00,1211.66,1216.45,1210.67,1211.44
18/11/2016 07:00:00,1212.68,1213.80,1209.47,1211.67
18/11/2016 06:00:00,1208.41,1214.19,1207.71,1212.68
18/11/2016 05:00:00,1205.41,1209.74,1204.92,1208.41
18/11/2016 04:00:00,1208.41,1208.81,1204.08,1205.41
18/11/2016 03:00:00,1206.61,1209.01,1204.80,1208.40
18/11/2016 02:00:00,1208.83,1210.64,1203.21,1206.61
18/11/2016 01:00:00,1207.72,1209.66,1207.45,1208.83
18/11/2016 00:00:00,1209.33,1209.79,1206.93,1207.73
17/11/2016 23:00:00,1209.44,1209.73,1207.73,1209.33
17/11/2016 22:00:00,1208.54,1209.56,1207.53,1209.55
17/11/2016 21:00:00,1206.32,1210.85,1205.91,1208.54
17/11/2016 20:00:00,1214.21,1215.25,1206.13,1206.34
17/11/2016 19:00:00,1215.12,1216.37,1213.37,1214.17
17/11/2016 18:00:00,1216.87,1218.12,1214.74,1215.17
17/11/2016 17:00:00,1217.40,1217.69,1216.99,1217.30
17/11/2016 16:00:00,1218.71,1218.97,1216.26,1216.75
17/11/2016 15:00:00,1215.09,1219.62,1212.00,1218.71
17/11/2016 14:00:00,1213.30,1217.40,1211.38,1215.09
17/11/2016 13:00:00,1220.79,1220.85,1212.71,1213.42
17/11/2016 12:00:00,1226.48,1227.93,1218.60,1220.76
17/11/2016 11:00:00,1227.41,1229.68,1224.87,1226.49
17/11/2016 10:00:00,1225.84,1229.55,1225.05,1227.41
17/11/2016 09:00:00,1224.87,1227.32,1224.40,1225.84
17/11/2016 08:00:00,1228.90,1230.37,1223.04,1224.87
17/11/2016 07:00:00,1230.60,1230.81,1228.13,1228.93
17/11/2016 06:00:00,1230.60,1231.51,1229.80,1230.60
17/11/2016 05:00:00,1227.89,1231.73,1226.51,1230.57
17/11/2016 04:00:00,1229.80,1230.05,1226.92,1227.89
17/11/2016 03:00:00,1228.64,1229.89,1227.72,1229.80
17/11/2016 02:00:00,1226.41,1228.86,1225.40,1228.64
17/11/2016 01:00:00,1227.13,1227.40,1225.85,1226.41
17/11/2016 00:00:00,1225.59,1227.71,1225.50,1227.14
16/11/2016 23:00:00,1226.50,1227.12,1225.19,1225.50
16/11/2016 22:00:00,1228.23,1228.61,1225.80,1226.51
16/11/2016 21:00:00,1228.36,1228.36,1227.21,1228.23
16/11/2016 20:00:00,1227.59,1228.38,1225.37,1228.38
16/11/2016 19:00:00,1227.11,1228.20,1226.36,1227.59
16/11/2016 18:00:00,1225.30,1227.15,1225.24,1227.15
16/11/2016 16:00:00,1225.24,1225.68,1224.90,1225.59
16/11/2016 15:00:00,1225.81,1227.00,1224.72,1225.26
16/11/2016 14:00:00,1224.34,1226.79,1223.94,1225.85
16/11/2016 13:00:00,1226.77,1226.77,1223.30,1224.34
16/11/2016 12:00:00,1227.85,1229.13,1226.66,1226.76
16/11/2016 11:00:00,1224.73,1228.52,1224.24,1227.86
16/11/2016 10:00:00,1227.80,1230.23,1223.96,1224.68
16/11/2016 09:00:00,1227.87,1230.45,1226.79,1227.84
16/11/2016 08:00:00,1225.69,1229.26,1224.09,1227.91
16/11/2016 07:00:00,1223.42,1227.04,1221.79,1225.73
16/11/2016 06:00:00,1226.41,1226.74,1223.43,1223.47
16/11/2016 05:00:00,1227.69,1228.27,1224.90,1226.43
16/11/2016 04:00:00,1228.18,1229.11,1227.72,1227.73
16/11/2016 03:00:00,1227.72,1228.83,1226.49,1228.20
16/11/2016 02:00:00,1229.98,1230.38,1225.75,1227.73
16/11/2016 01:00:00,1230.84,1232.09,1229.79,1230.00
16/11/2016 00:00:00,1229.85,1231.88,1228.95,1230.86
15/11/2016 23:00:00,1231.35,1231.49,1229.70,1229.84
15/11/2016 22:00:00,1232.54,1232.85,1230.25,1231.34
15/11/2016 21:00:00,1231.59,1232.87,1231.37,1232.54
15/11/2016 20:00:00,1228.40,1233.38,1228.20,1231.61
15/11/2016 19:00:00,1227.31,1229.69,1227.00,1228.40
15/11/2016 18:00:00,1228.60,1231.61,1226.51,1227.31
15/11/2016 16:00:00,1228.30,1229.25,1227.67,1229.23
15/11/2016 15:00:00,1223.80,1228.44,1223.68,1228.35
15/11/2016 14:00:00,1223.50,1225.46,1223.18,1223.80
15/11/2016 13:00:00,1226.88,1226.91,1222.58,1223.50
15/11/2016 12:00:00,1223.77,1226.96,1223.57,1226.88
15/11/2016 11:00:00,1224.13,1225.99,1222.21,1223.79
15/11/2016 10:00:00,1225.47,1229.91,1222.97,1224.13
15/11/2016 09:00:00,1223.04,1227.40,1219.28,1225.48
15/11/2016 08:00:00,1225.88,1228.11,1220.95,1223.03
15/11/2016 07:00:00,1227.43,1227.43,1223.66,1225.91
15/11/2016 06:00:00,1225.68,1228.25,1224.80,1227.44
15/11/2016 05:00:00,1226.05,1229.20,1224.72,1225.69
15/11/2016 04:00:00,1228.06,1228.07,1222.74,1225.98
15/11/2016 03:00:00,1225.27,1231.85,1224.87,1228.06
15/11/2016 02:00:00,1226.76,1229.59,1224.92,1225.27
15/11/2016 01:00:00,1224.45,1228.07,1224.45,1226.80
15/11/2016 00:00:00,1225.39,1226.71,1223.87,1224.45
14/11/2016 23:00:00,1225.91,1226.43,1224.31,1225.39
14/11/2016 22:00:00,1225.05,1226.63,1224.67,1225.96
14/11/2016 21:00:00,1227.86,1228.87,1224.18,1225.01
14/11/2016 20:00:00,1228.04,1231.70,1227.07,1227.86
14/11/2016 19:00:00,1223.96,1228.90,1222.97,1228.02
14/11/2016 18:00:00,1223.27,1225.26,1220.70,1223.96
14/11/2016 16:00:00,1218.48,1222.64,1218.19,1221.72
14/11/2016 15:00:00,1217.72,1221.30,1217.26,1218.47
14/11/2016 14:00:00,1220.90,1222.33,1217.25,1217.77
14/11/2016 13:00:00,1226.98,1227.17,1220.64,1220.90
14/11/2016 12:00:00,1219.73,1228.84,1218.16,1226.98
14/11/2016 11:00:00,1212.97,1220.29,1212.43,1219.68
14/11/2016 10:00:00,1213.02,1216.76,1211.83,1212.98
14/11/2016 09:00:00,1221.74,1222.01,1212.80,1213.01
14/11/2016 08:00:00,1224.27,1226.43,1219.91,1221.71
14/11/2016 07:00:00,1225.33,1225.40,1222.11,1224.19
14/11/2016 06:00:00,1226.57,1227.19,1222.29,1225.31
14/11/2016 05:00:00,1226.29,1228.68,1223.04,1226.55
14/11/2016 04:00:00,1223.16,1226.34,1221.54,1226.29
14/11/2016 03:00:00,1223.35,1225.29,1216.80,1223.21
14/11/2016 02:00:00,1219.66,1227.24,1219.20,1223.35
14/11/2016 01:00:00,1216.61,1220.85,1216.41,1219.76
14/11/2016 00:00:00,1216.76,1217.20,1213.04,1216.61
13/11/2016 23:00:00,1217.22,1218.06,1215.93,1216.76
13/11/2016 22:00:00,1219.34,1221.05,1216.94,1217.20
13/11/2016 21:00:00,1218.74,1220.27,1217.45,1219.34
13/11/2016 20:00:00,1224.80,1224.99,1213.89,1218.74
13/11/2016 19:00:00,1229.81,1230.52,1223.24,1224.80
13/11/2016 18:00:00,1228.62,1231.60,1227.83,1230.03
13/11/2016 17:00:00,1228.72,1228.72,1228.42,1228.42
11/11/2016 16:00:00,1228.16,1229.09,1224.15,1229.09
11/11/2016 15:00:00,1222.15,1228.19,1222.15,1228.17
11/11/2016 14:00:00,1222.91,1226.40,1220.46,1222.24
11/11/2016 13:00:00,1231.95,1232.68,1219.40,1222.88
11/11/2016 12:00:00,1233.41,1237.72,1230.08,1231.95
11/11/2016 11:00:00,1234.53,1235.18,1224.49,1233.41
11/11/2016 10:00:00,1236.19,1242.19,1229.62,1234.53
11/11/2016 09:00:00,1258.85,1259.76,1236.23,1236.28
11/11/2016 08:00:00,1257.96,1262.23,1257.69,1258.85
11/11/2016 07:00:00,1259.27,1259.75,1255.67,1258.08
11/11/2016 06:00:00,1256.05,1259.47,1255.67,1259.27
11/11/2016 05:00:00,1255.01,1258.08,1253.80,1256.05
11/11/2016 04:00:00,1255.57,1258.94,1254.02,1255.02
11/11/2016 03:00:00,1258.72,1259.00,1253.60,1255.56
11/11/2016 02:00:00,1263.44,1263.47,1257.81,1258.72
11/11/2016 01:00:00,1262.05,1265.14,1260.23,1263.44
11/11/2016 00:00:00,1262.31,1262.44,1259.89,1262.03
10/11/2016 23:00:00,1260.10,1263.26,1258.60,1262.31
10/11/2016 22:00:00,1260.15,1261.30,1257.04,1260.08
10/11/2016 21:00:00,1256.15,1262.13,1251.49,1260.19
10/11/2016 20:00:00,1263.61,1265.71,1255.45,1256.15
10/11/2016 19:00:00,1261.05,1263.62,1259.98,1263.62
10/11/2016 18:00:00,1259.55,1261.18,1257.44,1261.14
10/11/2016 16:00:00,1256.63,1260.06,1256.47,1259.71
10/11/2016 15:00:00,1259.52,1260.16,1252.62,1256.57
10/11/2016 14:00:00,1267.64,1267.88,1258.50,1259.50
10/11/2016 13:00:00,1266.99,1268.88,1264.38,1267.64
10/11/2016 12:00:00,1262.19,1269.80,1261.57,1266.99
10/11/2016 11:00:00,1270.62,1270.75,1258.99,1262.21
10/11/2016 10:00:00,1267.63,1273.28,1264.03,1270.62
10/11/2016 09:00:00,1276.51,1278.50,1263.44,1267.72
10/11/2016 08:00:00,1281.02,1284.41,1275.01,1276.51
10/11/2016 07:00:00,1280.85,1282.62,1278.36,1281.00
10/11/2016 06:00:00,1280.61,1283.35,1277.13,1280.85
10/11/2016 05:00:00,1284.05,1285.26,1279.67,1280.60
10/11/2016 04:00:00,1289.05,1291.22,1283.60,1284.05
10/11/2016 03:00:00,1284.50,1292.63,1284.17,1289.01
10/11/2016 02:00:00,1287.89,1288.19,1283.78,1284.49
10/11/2016 01:00:00,1287.30,1288.79,1285.45,1287.95
10/11/2016 00:00:00,1283.50,1288.10,1283.09,1287.30
09/11/2016 23:00:00,1286.19,1286.20,1282.27,1283.50
09/11/2016 22:00:00,1287.31,1288.77,1286.09,1286.11
09/11/2016 21:00:00,1286.80,1289.05,1285.20,1287.31
09/11/2016 20:00:00,1278.36,1287.32,1277.98,1286.80
09/11/2016 19:00:00,1276.65,1279.34,1274.68,1278.37
09/11/2016 18:00:00,1278.76,1279.49,1275.47,1276.65
09/11/2016 16:00:00,1274.97,1278.41,1274.76,1278.41
09/11/2016 15:00:00,1272.85,1276.16,1272.32,1274.97
09/11/2016 14:00:00,1274.79,1277.58,1271.63,1272.88
09/11/2016 13:00:00,1276.48,1277.50,1270.48,1274.77
09/11/2016 12:00:00,1283.98,1284.37,1274.14,1276.46
09/11/2016 11:00:00,1288.93,1291.07,1281.19,1283.98
09/11/2016 10:00:00,1281.02,1290.90,1280.26,1288.93
09/11/2016 09:00:00,1301.41,1304.99,1280.79,1281.02
09/11/2016 08:00:00,1301.22,1307.08,1297.50,1301.37
09/11/2016 07:00:00,1303.29,1305.70,1299.95,1301.15
09/11/2016 06:00:00,1304.17,1307.87,1301.66,1303.24
09/11/2016 05:00:00,1300.15,1307.05,1298.52,1304.18
09/11/2016 04:00:00,1300.15,1302.70,1295.18,1300.17
09/11/2016 03:00:00,1308.60,1311.77,1290.70,1300.15
09/11/2016 02:00:00,1321.24,1322.46,1308.17,1308.62
09/11/2016 01:00:00,1325.24,1326.17,1312.05,1321.25
09/11/2016 00:00:00,1331.61,1337.84,1321.66,1325.18
08/11/2016 23:00:00,1321.23,1332.96,1311.67,1331.57
08/11/2016 22:00:00,1301.78,1323.45,1301.76,1321.18
08/11/2016 21:00:00,1285.43,1313.58,1285.37,1301.74
08/11/2016 20:00:00,1270.12,1285.58,1269.81,1285.35
08/11/2016 19:00:00,1273.74,1283.71,1269.18,1270.08
08/11/2016 18:00:00,1276.93,1276.93,1268.70,1273.73
08/11/2016 16:00:00,1275.92,1277.16,1275.22,1276.17
08/11/2016 15:00:00,1277.99,1277.99,1274.98,1275.88
08/11/2016 14:00:00,1276.30,1279.05,1274.87,1278.00
08/11/2016 13:00:00,1277.18,1278.54,1273.47,1276.30
08/11/2016 12:00:00,1276.39,1279.07,1275.07,1277.25
08/11/2016 11:00:00,1284.55,1285.17,1273.14,1276.37
08/11/2016 10:00:00,1282.45,1290.98,1282.18,1284.54
08/11/2016 09:00:00,1280.52,1282.62,1280.25,1282.45
08/11/2016 08:00:00,1280.70,1282.37,1279.22,1280.55
08/11/2016 07:00:00,1282.83,1282.83,1279.95,1280.70
08/11/2016 06:00:00,1283.94,1286.09,1282.24,1282.83
08/11/2016 05:00:00,1284.01,1284.70,1283.77,1284.01
08/11/2016 04:00:00,1285.20,1285.42,1283.75,1284.01
08/11/2016 03:00:00,1284.79,1285.48,1284.48,1285.21
08/11/2016 02:00:00,1284.65,1285.35,1284.12,1284.79
08/11/2016 01:00:00,1283.38,1284.79,1282.85,1284.69
08/11/2016 00:00:00,1283.09,1284.04,1282.72,1283.39
07/11/2016 23:00:00,1283.14,1283.42,1282.38,1283.08
07/11/2016 22:00:00,1283.42,1284.18,1282.96,1283.18
07/11/2016 21:00:00,1284.09,1284.11,1282.60,1283.42
07/11/2016 20:00:00,1282.73,1284.43,1280.98,1284.09
07/11/2016 19:00:00,1282.76,1283.13,1281.14,1282.73
07/11/2016 18:00:00,1282.09,1283.32,1281.86,1282.76
07/11/2016 17:00:00,1282.79,1282.79,1282.79,1282.79
07/11/2016 16:00:00,1281.24,1282.26,1281.16,1282.14
07/11/2016 15:00:00,1280.74,1282.69,1280.74,1281.18
07/11/2016 14:00:00,1280.93,1282.08,1280.74,1280.74
07/11/2016 13:00:00,1282.61,1282.64,1278.92,1280.93
07/11/2016 12:00:00,1280.04,1282.64,1278.51,1282.62
07/11/2016 11:00:00,1282.10,1282.51,1279.64,1280.04
07/11/2016 10:00:00,1284.32,1284.43,1280.72,1282.11
07/11/2016 09:00:00,1286.63,1287.98,1284.11,1284.32
07/11/2016 08:00:00,1286.56,1288.72,1286.04,1286.63
07/11/2016 07:00:00,1287.17,1288.78,1286.05,1286.60
07/11/2016 06:00:00,1288.59,1289.33,1286.36,1287.23
07/11/2016 05:00:00,1285.11,1288.91,1284.68,1288.62
07/11/2016 04:00:00,1285.64,1286.38,1284.01,1285.11
07/11/2016 03:00:00,1289.05,1289.25,1284.49,1285.64
07/11/2016 02:00:00,1289.69,1290.20,1288.23,1288.99
07/11/2016 01:00:00,1290.69,1291.09,1288.77,1289.69
07/11/2016 00:00:00,1290.42,1291.66,1288.52,1290.69
06/11/2016 23:00:00,1292.19,1293.59,1290.39,1290.49
06/11/2016 22:00:00,1292.35,1293.18,1291.44,1292.18
06/11/2016 21:00:00,1293.92,1293.92,1292.13,1292.38
06/11/2016 20:00:00,1293.25,1296.18,1293.15,1293.92
06/11/2016 19:00:00,1289.65,1293.41,1289.32,1293.25
06/11/2016 18:00:00,1294.14,1295.67,1288.18,1289.65
04/11/2016 16:00:00,1304.57,1305.53,1304.46,1305.39
04/11/2016 15:00:00,1302.61,1305.05,1302.33,1304.55
04/11/2016 14:00:00,1301.58,1303.31,1300.95,1302.60
04/11/2016 13:00:00,1304.40,1304.40,1301.27,1301.58
04/11/2016 12:00:00,1304.77,1304.85,1302.25,1304.41
04/11/2016 11:00:00,1302.97,1305.41,1302.07,1304.73
04/11/2016 10:00:00,1305.36,1306.05,1301.56,1302.96
04/11/2016 09:00:00,1304.52,1307.52,1302.59,1305.36
04/11/2016 08:00:00,1301.02,1306.75,1295.76,1304.57
04/11/2016 07:00:00,1302.01,1302.12,1300.31,1301.01
04/11/2016 06:00:00,1302.87,1302.92,1301.49,1302.02
04/11/2016 05:00:00,1301.72,1302.99,1299.80,1302.82
04/11/2016 04:00:00,1299.04,1303.05,1298.91,1301.72
04/11/2016 03:00:00,1295.42,1299.44,1295.32,1299.02
04/11/2016 02:00:00,1297.65,1298.24,1295.09,1295.42
04/11/2016 01:00:00,1299.24,1300.57,1297.23,1297.63
04/11/2016 00:00:00,1299.16,1299.86,1298.12,1299.24
03/11/2016 23:00:00,1300.49,1300.55,1299.13,1299.16
03/11/2016 22:00:00,1302.53,1302.95,1300.19,1300.49
03/11/2016 21:00:00,1303.69,1304.16,1302.55,1302.56
03/11/2016 20:00:00,1302.39,1304.60,1301.84,1303.68
03/11/2016 19:00:00,1303.58,1304.60,1302.29,1302.39
03/11/2016 18:00:00,1302.85,1303.58,1301.37,1303.58
03/11/2016 16:00:00,1303.38,1303.94,1301.86,1303.08
03/11/2016 15:00:00,1300.96,1303.77,1300.90,1303.39
03/11/2016 14:00:00,1300.85,1302.62,1300.55,1300.95
03/11/2016 13:00:00,1299.54,1303.10,1299.44,1300.83
03/11/2016 12:00:00,1299.09,1301.05,1297.29,1299.55
03/11/2016 11:00:00,1300.45,1301.01,1298.18,1299.12
03/11/2016 10:00:00,1295.24,1300.59,1295.24,1300.45
03/11/2016 09:00:00,1292.95,1296.11,1291.79,1295.24
03/11/2016 08:00:00,1287.85,1294.19,1287.37,1292.94
03/11/2016 07:00:00,1293.74,1293.74,1285.96,1287.85
03/11/2016 06:00:00,1293.95,1294.32,1290.81,1293.74
03/11/2016 05:00:00,1294.20,1295.00,1292.92,1294.01
03/11/2016 04:00:00,1302.04,1302.24,1292.08,1294.22
03/11/2016 03:00:00,1301.84,1302.99,1301.43,1302.05
03/11/2016 02:00:00,1303.42,1303.48,1301.01,1301.84
03/11/2016 01:00:00,1305.04,1305.26,1301.64,1303.42
03/11/2016 00:00:00,1304.85,1306.52,1304.82,1305.04
02/11/2016 23:00:00,1301.33,1307.08,1300.73,1304.83
02/11/2016 22:00:00,1300.58,1301.45,1298.99,1301.30
02/11/2016 21:00:00,1297.69,1301.18,1297.69,1300.57
02/11/2016 20:00:00,1298.77,1298.81,1296.71,1297.67
02/11/2016 19:00:00,1298.46,1299.30,1298.30,1298.79
02/11/2016 18:00:00,1297.67,1298.94,1297.10,1298.45
02/11/2016 16:00:00,1296.73,1298.58,1296.60,1297.46
02/11/2016 15:00:00,1302.02,1302.56,1296.10,1296.70
02/11/2016 14:00:00,1305.72,1308.36,1301.82,1301.96
02/11/2016 13:00:00,1305.52,1308.05,1304.12,1305.63
02/11/2016 12:00:00,1304.52,1306.74,1304.38,1305.51
02/11/2016 11:00:00,1303.92,1304.82,1302.64,1304.52
02/11/2016 10:00:00,1302.33,1305.04,1301.02,1303.94
02/11/2016 09:00:00,1297.76,1302.67,1297.05,1302.33
02/11/2016 08:00:00,1296.62,1299.84,1296.62,1297.81
02/11/2016 07:00:00,1295.30,1297.43,1294.35,1296.62
02/11/2016 06:00:00,1297.10,1297.11,1294.97,1295.30
02/11/2016 05:00:00,1297.24,1297.63,1295.63,1297.05
02/11/2016 04:00:00,1295.50,1297.66,1295.37,1297.23
02/11/2016 03:00:00,1294.26,1295.74,1292.93,1295.46
02/11/2016 02:00:00,1291.69,1294.71,1291.32,1294.29
02/11/2016 01:00:00,1292.99,1293.42,1290.94,1291.70
02/11/2016 00:00:00,1291.06,1293.37,1290.92,1293.02
01/11/2016 23:00:00,1290.41,1291.08,1289.83,1291.07
01/11/2016 22:00:00,1289.38,1291.34,1289.38,1290.41
01/11/2016 21:00:00,1288.23,1291.38,1288.23,1289.38
01/11/2016 20:00:00,1288.07,1289.16,1287.70,1288.26
01/11/2016 19:00:00,1289.10,1289.46,1288.10,1288.10
01/11/2016 18:00:00,1288.85,1289.58,1287.89,1289.11
01/11/2016 16:00:00,1287.64,1289.37,1287.64,1288.58
01/11/2016 15:00:00,1291.17,1292.20,1287.47,1287.64
01/11/2016 14:00:00,1288.94,1291.65,1288.85,1291.17
01/11/2016 13:00:00,1290.39,1290.49,1286.21,1288.94
01/11/2016 12:00:00,1287.22,1291.12,1287.04,1290.38
01/11/2016 11:00:00,1288.61,1289.25,1286.61,1287.24
01/11/2016 10:00:00,1288.96,1289.71,1285.48,1288.64
01/11/2016 09:00:00,1287.25,1289.76,1286.66,1288.99
01/11/2016 08:00:00,1286.98,1288.68,1285.31,1287.26
01/11/2016 07:00:00,1284.76,1288.30,1284.61,1286.98
01/11/2016 06:00:00,1283.43,1285.23,1282.44,1284.74
01/11/2016 05:00:00,1279.70,1283.73,1279.61,1283.43
01/11/2016 04:00:00,1279.90,1280.40,1278.83,1279.71
01/11/2016 03:00:00,1279.75,1280.28,1279.13,1279.89
01/11/2016 02:00:00,1279.81,1281.07,1279.16,1279.70
01/11/2016 01:00:00,1276.89,1280.38,1276.80,1279.81
01/11/2016 00:00:00,1277.42,1278.10,1276.70,1276.91
31/10/2016 23:00:00,1277.68,1277.98,1277.06,1277.42
31/10/2016 22:00:00,1276.86,1278.10,1276.86,1277.67
31/10/2016 21:00:00,1276.89,1278.17,1275.97,1276.87
31/10/2016 20:00:00,1276.48,1277.80,1276.48,1276.98
31/10/2016 19:00:00,1276.92,1277.46,1276.39,1276.49
31/10/2016 18:00:00,1277.65,1278.02,1275.92,1276.92
31/10/2016 16:00:00,1278.41,1278.62,1277.40,1277.84
31/10/2016 15:00:00,1275.63,1279.15,1275.46,1278.41
31/10/2016 14:00:00,1274.00,1276.24,1274.00,1275.63
31/10/2016 13:00:00,1273.28,1274.25,1271.55,1274.00
31/10/2016 12:00:00,1274.45,1274.87,1272.97,1273.31
31/10/2016 11:00:00,1273.59,1274.71,1272.80,1274.46
31/10/2016 10:00:00,1274.94,1275.77,1272.83,1273.58
31/10/2016 09:00:00,1273.56,1275.30,1272.35,1274.94
31/10/2016 08:00:00,1272.87,1274.74,1272.70,1273.55
31/10/2016 07:00:00,1274.38,1274.64,1272.05,1272.90
31/10/2016 06:00:00,1274.13,1274.92,1273.87,1274.39
31/10/2016 05:00:00,1274.45,1274.64,1272.84,1274.14
31/10/2016 04:00:00,1275.59,1275.89,1274.03,1274.45
31/10/2016 03:00:00,1276.24,1276.36,1274.54,1275.60
31/10/2016 02:00:00,1277.87,1278.44,1276.00,1276.22
31/10/2016 01:00:00,1277.29,1278.41,1277.08,1277.91
31/10/2016 00:00:00,1277.18,1277.62,1277.08,1277.30
30/10/2016 23:00:00,1277.31,1277.47,1276.76,1277.19
30/10/2016 22:00:00,1277.23,1277.87,1276.39,1277.27
30/10/2016 21:00:00,1277.52,1279.90,1276.71,1277.23
30/10/2016 20:00:00,1279.22,1279.84,1277.06,1277.50
30/10/2016 19:00:00,1278.06,1279.24,1277.62,1279.22
30/10/2016 18:00:00,1277.92,1279.98,1276.76,1278.06
28/10/2016 16:00:00,1275.41,1276.69,1275.15,1276.68
28/10/2016 15:00:00,1277.80,1278.72,1275.19,1275.25
28/10/2016 14:00:00,1282.93,1284.55,1276.87,1277.80
28/10/2016 13:00:00,1270.29,1283.05,1270.18,1282.94
28/10/2016 12:00:00,1267.88,1271.08,1267.63,1270.29
28/10/2016 11:00:00,1272.15,1272.59,1267.15,1267.93
28/10/2016 10:00:00,1272.45,1274.12,1271.73,1272.14
28/10/2016 09:00:00,1266.08,1273.87,1266.07,1272.49
28/10/2016 08:00:00,1266.56,1268.05,1262.14,1266.05
28/10/2016 07:00:00,1266.18,1267.48,1266.08,1266.56
28/10/2016 06:00:00,1266.84,1267.16,1265.80,1266.18
28/10/2016 05:00:00,1267.29,1267.72,1265.81,1266.85
28/10/2016 04:00:00,1267.77,1268.16,1265.90,1267.29
28/10/2016 03:00:00,1269.55,1269.93,1266.93,1267.77
28/10/2016 02:00:00,1269.08,1270.00,1267.96,1269.55
28/10/2016 01:00:00,1271.37,1272.05,1268.85,1269.08
28/10/2016 00:00:00,1271.73,1271.91,1271.28,1271.37
27/10/2016 23:00:00,1270.97,1272.20,1270.87,1271.73
27/10/2016 22:00:00,1270.55,1271.83,1270.50,1270.97
27/10/2016 21:00:00,1269.17,1270.92,1268.40,1270.55
27/10/2016 20:00:00,1269.88,1270.18,1268.73,1269.17
27/10/2016 19:00:00,1269.07,1270.63,1268.67,1269.89
27/10/2016 18:00:00,1268.85,1269.29,1268.33,1269.07
27/10/2016 16:00:00,1269.43,1269.92,1268.68,1268.87
27/10/2016 15:00:00,1270.54,1270.74,1269.42,1269.43
27/10/2016 14:00:00,1269.70,1270.82,1269.70,1270.55
27/10/2016 13:00:00,1269.14,1269.84,1267.79,1269.70
27/10/2016 12:00:00,1269.45,1269.63,1267.73,1269.19
27/10/2016 11:00:00,1267.47,1270.36,1267.09,1269.45
27/10/2016 10:00:00,1267.69,1270.56,1266.39,1267.46
27/10/2016 09:00:00,1272.34,1272.44,1266.89,1267.73
27/10/2016 08:00:00,1269.53,1273.05,1268.03,1272.38
27/10/2016 07:00:00,1270.22,1270.30,1269.16,1269.54
27/10/2016 06:00:00,1270.14,1270.73,1269.88,1270.22
27/10/2016 05:00:00,1268.67,1270.95,1268.44,1270.14
27/10/2016 04:00:00,1269.55,1269.80,1268.39,1268.68
27/10/2016 03:00:00,1268.64,1269.56,1267.98,1269.55
27/10/2016 02:00:00,1268.62,1269.21,1268.37,1268.64
27/10/2016 01:00:00,1267.67,1268.75,1267.54,1268.62
27/10/2016 00:00:00,1266.82,1267.71,1266.05,1267.67
26/10/2016 23:00:00,1266.83,1267.51,1266.25,1266.83
26/10/2016 22:00:00,1266.87,1267.77,1266.06,1266.81
26/10/2016 21:00:00,1266.23,1267.24,1265.44,1266.86
26/10/2016 20:00:00,1266.83,1266.83,1265.34,1266.23
26/10/2016 19:00:00,1266.22,1267.27,1265.85,1266.86
26/10/2016 18:00:00,1267.17,1267.47,1265.96,1266.25
26/10/2016 16:00:00,1266.95,1267.40,1266.68,1267.40
26/10/2016 15:00:00,1266.84,1267.55,1266.51,1266.96
26/10/2016 14:00:00,1267.24,1267.24,1266.51,1266.85
26/10/2016 13:00:00,1266.76,1267.32,1265.03,1267.24
26/10/2016 12:00:00,1268.12,1268.61,1266.12,1266.80
26/10/2016 11:00:00,1269.08,1269.59,1267.29,1268.14
26/10/2016 10:00:00,1272.54,1273.10,1267.12,1269.05
26/10/2016 09:00:00,1271.55,1274.50,1271.25,1272.54
26/10/2016 08:00:00,1272.59,1273.08,1271.07,1271.58
26/10/2016 07:00:00,1271.75,1272.72,1270.39,1272.59
26/10/2016 06:00:00,1275.09,1275.15,1270.16,1271.74
26/10/2016 05:00:00,1274.14,1275.15,1273.76,1275.09
26/10/2016 04:00:00,1275.44,1275.57,1273.44,1274.14
26/10/2016 03:00:00,1275.06,1276.27,1274.97,1275.46
26/10/2016 02:00:00,1273.84,1275.90,1273.54,1275.06
26/10/2016 01:00:00,1275.67,1275.83,1273.61,1273.94
26/10/2016 00:00:00,1275.31,1276.00,1274.42,1275.66
25/10/2016 23:00:00,1276.09,1276.17,1275.31,1275.32
25/10/2016 22:00:00,1274.97,1276.47,1274.92,1276.08
25/10/2016 21:00:00,1275.80,1275.81,1274.37,1274.97
25/10/2016 20:00:00,1274.72,1276.80,1273.82,1275.80
25/10/2016 19:00:00,1274.59,1275.24,1274.51,1274.72
25/10/2016 18:00:00,1273.72,1275.50,1273.47,1274.59
25/10/2016 16:00:00,1273.87,1274.76,1273.77,1274.32
25/10/2016 15:00:00,1275.40,1275.68,1273.87,1273.87
25/10/2016 14:00:00,1274.07,1276.98,1273.94,1275.41
25/10/2016 13:00:00,1272.31,1274.08,1272.27,1274.07
25/10/2016 12:00:00,1273.18,1273.72,1271.88,1272.32
25/10/2016 11:00:00,1271.25,1274.41,1271.16,1273.18
25/10/2016 10:00:00,1268.55,1271.79,1268.51,1271.25
25/10/2016 09:00:00,1268.66,1269.86,1267.26,1268.50
25/10/2016 08:00:00,1269.18,1271.30,1268.23,1268.71
25/10/2016 07:00:00,1268.99,1270.42,1268.92,1269.18
25/10/2016 06:00:00,1269.65,1269.65,1268.22,1268.99
25/10/2016 05:00:00,1269.60,1270.90,1268.77,1269.64
25/10/2016 04:00:00,1268.63,1270.36,1268.05,1269.60
25/10/2016 03:00:00,1267.14,1269.17,1267.00,1268.71
25/10/2016 02:00:00,1267.05,1268.54,1266.61,1267.13
25/10/2016 01:00:00,1266.67,1267.21,1265.85,1267.05
25/10/2016 00:00:00,1265.80,1266.80,1265.50,1266.67
24/10/2016 23:00:00,1265.19,1265.80,1264.91,1265.80
24/10/2016 22:00:00,1265.15,1265.54,1263.53,1265.20
24/10/2016 21:00:00,1263.11,1265.60,1263.11,1265.15
24/10/2016 20:00:00,1263.80,1264.30,1262.39,1263.11
24/10/2016 19:00:00,1264.65,1264.96,1263.17,1263.80
24/10/2016 18:00:00,1265.18,1265.76,1264.11,1264.69
24/10/2016 16:00:00,1264.69,1264.88,1264.30,1264.80
24/10/2016 15:00:00,1264.05,1264.80,1264.05,1264.69
24/10/2016 14:00:00,1263.21,1264.32,1263.00,1264.05
24/10/2016 13:00:00,1263.93,1264.22,1263.09,1263.22
24/10/2016 12:00:00,1263.14,1263.94,1261.91,1263.91
24/10/2016 11:00:00,1263.19,1263.89,1260.59,1263.15
24/10/2016 10:00:00,1265.82,1266.31,1261.91,1263.19
24/10/2016 09:00:00,1271.61,1272.17,1265.82,1265.92
24/10/2016 08:00:00,1265.42,1272.03,1263.64,1271.61
24/10/2016 07:00:00,1265.09,1266.04,1262.59,1265.42
24/10/2016 06:00:00,1266.55,1266.63,1264.69,1265.09
24/10/2016 05:00:00,1266.24,1267.27,1265.84,1266.60
24/10/2016 04:00:00,1265.76,1266.34,1265.21,1266.24
24/10/2016 03:00:00,1266.35,1266.91,1265.47,1265.76
24/10/2016 02:00:00,1265.36,1267.18,1265.14,1266.35
24/10/2016 01:00:00,1264.82,1266.04,1264.49,1265.37
24/10/2016 00:00:00,1263.99,1265.20,1263.90,1264.83
23/10/2016 23:00:00,1263.35,1264.07,1262.96,1264.03
23/10/2016 22:00:00,1264.54,1264.55,1263.12,1263.35
23/10/2016 21:00:00,1267.03,1267.04,1263.65,1264.54
23/10/2016 20:00:00,1266.51,1267.26,1266.34,1267.04
23/10/2016 19:00:00,1266.35,1266.94,1266.13,1266.51
23/10/2016 18:00:00,1267.60,1268.26,1265.80,1266.31
21/10/2016 16:00:00,1267.40,1267.63,1266.96,1267.13
21/10/2016 15:00:00,1267.90,1268.09,1267.03,1267.38
21/10/2016 14:00:00,1267.15,1267.95,1266.93,1267.90
21/10/2016 13:00:00,1266.31,1267.85,1265.90,1267.13
21/10/2016 12:00:00,1264.30,1266.37,1264.24,1266.31
21/10/2016 11:00:00,1266.30,1267.15,1264.18,1264.30
21/10/2016 10:00:00,1266.43,1267.44,1265.06,1266.33
21/10/2016 09:00:00,1267.25,1268.33,1266.31,1266.41
21/10/2016 08:00:00,1266.43,1267.56,1265.38,1267.27
21/10/2016 07:00:00,1266.04,1267.46,1265.27,1266.41
21/10/2016 06:00:00,1264.71,1266.24,1264.13,1266.05
21/10/2016 05:00:00,1264.87,1265.68,1263.80,1264.70
21/10/2016 04:00:00,1263.45,1265.67,1263.05,1264.87
21/10/2016 03:00:00,1263.77,1264.15,1261.46,1263.45
21/10/2016 02:00:00,1264.53,1264.84,1263.45,1263.74
21/10/2016 01:00:00,1262.71,1264.56,1262.31,1264.49
21/10/2016 00:00:00,1262.50,1263.01,1262.21,1262.71
20/10/2016 23:00:00,1263.08,1263.10,1261.90,1262.51
20/10/2016 22:00:00,1264.93,1265.03,1262.56,1263.09
20/10/2016 21:00:00,1265.35,1266.06,1264.20,1264.92
20/10/2016 20:00:00,1265.37,1266.30,1264.97,1265.35
20/10/2016 19:00:00,1266.58,1266.73,1265.20,1265.37
20/10/2016 18:00:00,1266.37,1266.76,1266.19,1266.58
20/10/2016 16:00:00,1266.41,1266.69,1265.96,1266.29
20/10/2016 15:00:00,1266.63,1266.86,1265.85,1266.41
20/10/2016 14:00:00,1267.28,1267.28,1266.36,1266.63
20/10/2016 13:00:00,1266.57,1268.10,1266.27,1267.28
20/10/2016 12:00:00,1267.33,1268.34,1265.09,1266.58
20/10/2016 11:00:00,1267.01,1267.54,1265.96,1267.32
20/10/2016 10:00:00,1271.86,1271.86,1265.22,1266.99
20/10/2016 09:00:00,1270.38,1274.85,1270.01,1271.84
20/10/2016 08:00:00,1271.42,1272.88,1268.49,1270.38
20/10/2016 07:00:00,1270.21,1272.05,1270.07,1271.42
20/10/2016 06:00:00,1270.20,1270.59,1269.63,1270.24
20/10/2016 05:00:00,1269.39,1270.87,1268.99,1270.20
20/10/2016 04:00:00,1268.94,1270.30,1268.79,1269.39
20/10/2016 03:00:00,1270.48,1270.60,1268.22,1268.97
20/10/2016 02:00:00,1270.58,1271.20,1269.80,1270.49
20/10/2016 01:00:00,1272.00,1272.17,1270.21,1270.65
20/10/2016 00:00:00,1272.68,1272.77,1271.97,1271.99
19/10/2016 23:00:00,1272.48,1272.80,1272.13,1272.68
19/10/2016 22:00:00,1271.88,1273.38,1270.88,1272.51
19/10/2016 21:00:00,1269.27,1272.73,1268.88,1271.88
19/10/2016 20:00:00,1270.35,1270.77,1268.58,1269.26
19/10/2016 19:00:00,1270.79,1271.04,1269.67,1270.39
19/10/2016 18:00:00,1270.02,1270.86,1269.56,1270.79
19/10/2016 16:00:00,1269.73,1270.33,1269.43,1269.74
19/10/2016 15:00:00,1268.52,1269.88,1268.48,1269.69
19/10/2016 14:00:00,1268.78,1270.44,1268.26,1268.56
19/10/2016 13:00:00,1269.65,1269.91,1268.53,1268.83
19/10/2016 12:00:00,1271.45,1271.48,1269.03,1269.67
19/10/2016 11:00:00,1269.81,1273.66,1269.81,1271.48
19/10/2016 10:00:00,1270.07,1270.32,1267.87,1269.81
19/10/2016 09:00:00,1270.66,1272.13,1268.97,1270.09
19/10/2016 08:00:00,1270.77,1272.55,1269.94,1270.65
19/10/2016 07:00:00,1269.72,1271.44,1269.12,1270.74
19/10/2016 06:00:00,1270.79,1271.68,1269.63,1269.71
19/10/2016 05:00:00,1264.23,1271.23,1264.08,1270.79
19/10/2016 04:00:00,1262.52,1264.76,1262.36,1264.22
19/10/2016 03:00:00,1262.21,1262.87,1261.80,1262.52
19/10/2016 02:00:00,1262.13,1262.48,1261.39,1262.22
19/10/2016 01:00:00,1261.08,1262.15,1260.66,1262.15
19/10/2016 00:00:00,1263.41,1263.41,1260.95,1261.12
18/10/2016 23:00:00,1263.29,1263.52,1262.70,1263.40
18/10/2016 22:00:00,1264.67,1264.93,1263.01,1263.31
18/10/2016 21:00:00,1263.82,1265.13,1263.31,1264.71
18/10/2016 20:00:00,1263.99,1264.32,1262.46,1263.85
18/10/2016 19:00:00,1262.74,1264.07,1262.74,1263.99
18/10/2016 18:00:00,1263.19,1263.59,1262.27,1262.74
18/10/2016 16:00:00,1262.74,1263.18,1262.21,1263.18
18/10/2016 15:00:00,1262.84,1263.54,1262.65,1262.77
18/10/2016 14:00:00,1261.98,1263.47,1261.62,1262.84
18/10/2016 13:00:00,1262.82,1263.11,1261.52,1261.99
18/10/2016 12:00:00,1262.93,1265.05,1262.55,1262.80
18/10/2016 11:00:00,1260.09,1263.48,1260.01,1262.92
18/10/2016 10:00:00,1258.11,1260.72,1257.26,1260.08
18/10/2016 09:00:00,1259.61,1260.40,1256.65,1258.11
18/10/2016 08:00:00,1260.86,1264.31,1259.37,1259.61
18/10/2016 07:00:00,1262.50,1262.58,1260.58,1260.90
18/10/2016 06:00:00,1262.64,1263.68,1261.30,1262.59
18/10/2016 05:00:00,1262.61,1262.91,1261.23,1262.65
18/10/2016 04:00:00,1261.63,1264.07,1261.54,1262.61
18/10/2016 03:00:00,1262.34,1262.48,1260.95,1261.64
18/10/2016 02:00:00,1258.58,1262.81,1258.13,1262.35
18/10/2016 01:00:00,1258.37,1259.55,1258.23,1258.58
18/10/2016 00:00:00,1259.07,1260.83,1258.30,1258.37
17/10/2016 23:00:00,1259.39,1261.25,1258.12,1259.05
17/10/2016 22:00:00,1259.64,1260.25,1259.04,1259.40
17/10/2016 21:00:00,1256.30,1260.69,1256.20,1259.64
17/10/2016 20:00:00,1256.15,1257.11,1255.93,1256.30
17/10/2016 19:00:00,1255.84,1256.44,1255.54,1256.13
17/10/2016 18:00:00,1255.68,1256.50,1255.52,1255.90
17/10/2016 16:00:00,1254.83,1256.31,1254.79,1256.29
17/10/2016 15:00:00,1255.86,1256.18,1254.10,1254.84
17/10/2016 14:00:00,1256.59,1256.80,1255.39,1255.87
17/10/2016 13:00:00,1256.44,1257.59,1255.55,1256.59
17/10/2016 12:00:00,1255.87,1256.78,1254.07,1256.49
17/10/2016 11:00:00,1255.17,1257.15,1255.02,1255.85
17/10/2016 10:00:00,1255.42,1256.11,1254.09,1255.18
17/10/2016 09:00:00,1255.20,1257.42,1254.70,1255.42
17/10/2016 08:00:00,1253.94,1255.45,1252.52,1255.20
17/10/2016 07:00:00,1254.09,1255.37,1253.06,1253.93
17/10/2016 06:00:00,1254.26,1254.80,1252.55,1254.19
17/10/2016 05:00:00,1252.88,1254.42,1252.65,1254.25
17/10/2016 04:00:00,1252.60,1253.39,1250.84,1252.88
17/10/2016 03:00:00,1255.06,1255.30,1252.40,1252.60
17/10/2016 02:00:00,1255.20,1256.42,1254.83,1255.05
17/10/2016 01:00:00,1254.65,1255.84,1254.60,1255.20
17/10/2016 00:00:00,1253.91,1254.66,1253.67,1254.65
16/10/2016 23:00:00,1253.51,1255.05,1252.82,1253.91
16/10/2016 22:00:00,1253.43,1254.02,1253.11,1253.51
16/10/2016 21:00:00,1252.14,1254.22,1252.14,1253.43
16/10/2016 20:00:00,1253.37,1253.37,1251.13,1252.14
16/10/2016 19:00:00,1252.40,1253.47,1252.06,1253.37
16/10/2016 18:00:00,1252.40,1253.25,1250.63,1252.44
14/10/2016 16:00:00,1251.64,1252.67,1250.56,1251.30
14/10/2016 15:00:00,1253.14,1253.63,1250.89,1251.59
14/10/2016 14:00:00,1254.05,1255.17,1252.69,1253.14
14/10/2016 13:00:00,1255.37,1257.86,1253.99,1254.05
14/10/2016 12:00:00,1253.13,1257.04,1253.00,1255.45
14/10/2016 11:00:00,1253.79,1254.76,1251.88,1253.13
14/10/2016 10:00:00,1252.27,1259.91,1252.27,1253.80
14/10/2016 09:00:00,1252.06,1254.08,1250.89,1252.23
14/10/2016 08:00:00,1254.34,1254.80,1246.38,1252.06
14/10/2016 07:00:00,1253.65,1254.84,1253.44,1254.34
14/10/2016 06:00:00,1252.98,1254.41,1252.46,1253.65
14/10/2016 05:00:00,1257.05,1257.21,1252.48,1253.00
14/10/2016 04:00:00,1256.40,1257.31,1255.85,1257.05
14/10/2016 03:00:00,1256.40,1257.09,1255.17,1256.40
14/10/2016 02:00:00,1256.14,1256.75,1255.06,1256.40
14/10/2016 01:00:00,1255.72,1256.36,1254.94,1256.14
14/10/2016 00:00:00,1256.27,1256.51,1255.57,1255.71
13/10/2016 23:00:00,1257.48,1257.50,1255.54,1256.27
13/10/2016 22:00:00,1257.97,1258.30,1256.97,1257.50
13/10/2016 21:00:00,1257.41,1259.34,1257.25,1257.98
13/10/2016 20:00:00,1257.35,1257.50,1256.02,1257.41
13/10/2016 19:00:00,1258.14,1258.76,1257.30,1257.36
13/10/2016 18:00:00,1258.80,1259.19,1257.92,1258.14
13/10/2016 16:00:00,1258.41,1258.64,1257.82,1258.55
13/10/2016 15:00:00,1258.99,1259.77,1258.40,1258.41
13/10/2016 14:00:00,1258.13,1259.92,1257.85,1258.98
13/10/2016 13:00:00,1256.34,1258.31,1256.20,1258.17
13/10/2016 12:00:00,1257.65,1258.00,1256.30,1256.32
13/10/2016 11:00:00,1257.67,1258.44,1256.19,1257.64
13/10/2016 10:00:00,1261.49,1262.61,1257.24,1257.67
13/10/2016 09:00:00,1257.01,1261.82,1256.57,1261.49
13/10/2016 08:00:00,1258.76,1259.76,1254.83,1257.05
13/10/2016 07:00:00,1260.06,1260.64,1258.50,1258.75
13/10/2016 06:00:00,1259.18,1260.41,1258.88,1260.02
13/10/2016 05:00:00,1257.51,1259.39,1257.51,1259.21
13/10/2016 04:00:00,1259.10,1259.55,1257.12,1257.51
13/10/2016 03:00:00,1259.83,1259.96,1257.55,1259.07
13/10/2016 02:00:00,1261.39,1261.45,1259.30,1259.87
13/10/2016 01:00:00,1259.73,1261.69,1259.73,1261.48
13/10/2016 00:00:00,1260.59,1261.13,1259.72,1259.73
12/10/2016 23:00:00,1259.56,1262.12,1259.26,1260.59
12/10/2016 22:00:00,1256.65,1260.35,1256.65,1259.56
12/10/2016 21:00:00,1254.13,1256.83,1253.38,1256.67
12/10/2016 20:00:00,1254.37,1254.71,1253.58,1254.09
12/10/2016 19:00:00,1255.77,1256.14,1254.32,1254.40
12/10/2016 18:00:00,1257.00,1257.05,1255.57,1255.73
12/10/2016 16:00:00,1255.45,1255.79,1254.59,1255.65
12/10/2016 15:00:00,1254.66,1255.92,1254.64,1255.48
12/10/2016 14:00:00,1252.72,1257.50,1251.12,1254.66
12/10/2016 13:00:00,1252.29,1253.87,1251.48,1252.67
12/10/2016 12:00:00,1253.02,1254.11,1251.67,1252.26
12/10/2016 11:00:00,1253.00,1253.41,1251.00,1253.01
12/10/2016 10:00:00,1257.90,1259.22,1252.90,1253.00
12/10/2016 09:00:00,1253.92,1259.08,1253.39,1257.87
12/10/2016 08:00:00,1253.68,1254.42,1250.04,1253.94
12/10/2016 07:00:00,1255.09,1255.31,1253.36,1253.68
12/10/2016 06:00:00,1256.02,1256.31,1254.99,1255.09
12/10/2016 05:00:00,1255.94,1256.80,1255.79,1256.06
12/10/2016 04:00:00,1255.63,1257.89,1254.34,1255.94
12/10/2016 03:00:00,1256.05,1256.65,1253.96,1255.64
12/10/2016 02:00:00,1255.68,1256.26,1254.66,1256.05
12/10/2016 01:00:00,1256.61,1256.74,1255.06,1255.68
12/10/2016 00:00:00,1257.71,1257.91,1256.45,1256.61
11/10/2016 23:00:00,1256.93,1258.14,1256.85,1257.71
11/10/2016 22:00:00,1256.73,1257.75,1256.73,1256.93
11/10/2016 21:00:00,1254.05,1257.21,1254.05,1256.73
11/10/2016 20:00:00,1254.82,1255.04,1253.36,1254.05
11/10/2016 19:00:00,1254.64,1256.51,1254.04,1254.83
11/10/2016 18:00:00,1253.05,1255.49,1251.14,1254.65
11/10/2016 16:00:00,1253.79,1254.08,1252.92,1253.19
11/10/2016 15:00:00,1256.22,1256.43,1253.61,1253.77
11/10/2016 14:00:00,1255.80,1256.43,1254.90,1256.22
11/10/2016 13:00:00,1256.31,1256.61,1254.04,1255.80
11/10/2016 12:00:00,1257.65,1258.42,1256.07,1256.28
11/10/2016 11:00:00,1254.85,1259.91,1254.85,1257.67
11/10/2016 10:00:00,1254.29,1256.26,1253.61,1254.85
11/10/2016 09:00:00,1255.81,1258.05,1254.09,1254.29
11/10/2016 08:00:00,1256.09,1257.59,1254.86,1255.80
11/10/2016 07:00:00,1255.50,1256.31,1252.93,1256.08
11/10/2016 06:00:00,1256.93,1257.06,1254.39,1255.50
11/10/2016 05:00:00,1257.60,1258.20,1256.28,1256.93
11/10/2016 04:00:00,1259.83,1259.83,1256.96,1257.60
11/10/2016 03:00:00,1261.25,1262.50,1258.99,1259.82
11/10/2016 02:00:00,1258.50,1262.30,1258.11,1261.23
11/10/2016 01:00:00,1258.73,1258.90,1257.45,1258.50
11/10/2016 00:00:00,1259.16,1259.30,1258.60,1258.75
10/10/2016 23:00:00,1258.31,1259.21,1257.91,1259.20
10/10/2016 22:00:00,1259.01,1259.98,1257.91,1258.31
10/10/2016 21:00:00,1257.02,1259.01,1256.45,1259.01
10/10/2016 20:00:00,1258.84,1258.85,1255.92,1257.04
10/10/2016 19:00:00,1259.91,1260.51,1258.70,1258.85
10/10/2016 18:00:00,1260.30,1260.52,1259.05,1259.92
10/10/2016 16:00:00,1259.92,1260.29,1259.63,1260.19
10/10/2016 15:00:00,1259.61,1260.30,1258.79,1259.92
10/10/2016 14:00:00,1259.54,1260.33,1259.30,1259.61
10/10/2016 13:00:00,1258.23,1260.05,1258.05,1259.54
10/10/2016 12:00:00,1259.80,1260.16,1258.06,1258.23
10/10/2016 11:00:00,1260.25,1260.93,1258.01,1259.85
10/10/2016 10:00:00,1260.17,1262.64,1257.52,1260.25
10/10/2016 09:00:00,1259.56,1262.61,1259.56,1260.17
10/10/2016 08:00:00,1259.87,1261.99,1258.07,1259.56
10/10/2016 07:00:00,1262.33,1262.79,1259.77,1259.87
10/10/2016 06:00:00,1262.86,1263.05,1262.08,1262.33
10/10/2016 05:00:00,1263.59,1263.89,1262.17,1262.86
10/10/2016 04:00:00,1263.70,1264.19,1263.19,1263.59
10/10/2016 03:00:00,1264.77,1264.77,1261.98,1263.70
10/10/2016 02:00:00,1263.69,1265.22,1262.55,1264.75
10/10/2016 01:00:00,1263.79,1263.94,1261.73,1263.69
10/10/2016 00:00:00,1262.69,1264.06,1262.18,1263.79
09/10/2016 23:00:00,1262.84,1263.69,1262.13,1262.69
09/10/2016 22:00:00,1259.05,1263.24,1258.74,1262.84
09/10/2016 21:00:00,1262.05,1264.55,1256.92,1259.05
09/10/2016 20:00:00,1260.20,1262.24,1259.43,1262.07
09/10/2016 19:00:00,1258.54,1262.00,1258.54,1260.23
09/10/2016 18:00:00,1257.26,1258.56,1256.99,1258.55
07/10/2016 16:00:00,1255.45,1258.29,1255.37,1258.29
07/10/2016 15:00:00,1252.25,1255.75,1252.23,1255.41
07/10/2016 14:00:00,1254.00,1254.24,1250.34,1252.31
07/10/2016 13:00:00,1253.56,1254.97,1250.05,1254.00
07/10/2016 12:00:00,1246.54,1255.13,1245.99,1253.56
07/10/2016 11:00:00,1256.72,1257.14,1241.73,1246.54
07/10/2016 10:00:00,1259.86,1260.67,1254.58,1256.72
07/10/2016 09:00:00,1262.62,1265.73,1258.60,1259.86
07/10/2016 08:00:00,1256.36,1266.72,1251.79,1262.61
07/10/2016 07:00:00,1257.76,1257.90,1254.13,1256.32
07/10/2016 06:00:00,1256.70,1259.08,1256.11,1257.76
07/10/2016 05:00:00,1255.82,1256.92,1255.07,1256.70
07/10/2016 04:00:00,1255.55,1256.05,1253.94,1255.83
07/10/2016 03:00:00,1253.39,1256.60,1253.36,1255.54
07/10/2016 02:00:00,1252.67,1253.44,1251.62,1253.40
07/10/2016 01:00:00,1253.93,1253.98,1252.07,1252.63
07/10/2016 00:00:00,1254.40,1254.59,1252.89,1253.94
06/10/2016 23:00:00,1256.65,1256.98,1253.92,1254.35
06/10/2016 22:00:00,1258.56,1258.56,1256.62,1256.68
06/10/2016 21:00:00,1256.36,1260.05,1255.91,1258.55
06/10/2016 20:00:00,1256.23,1256.73,1255.13,1256.36
06/10/2016 19:00:00,1255.97,1256.35,1250.74,1256.23
06/10/2016 18:00:00,1255.55,1256.16,1254.73,1255.97
06/10/2016 16:00:00,1254.38,1255.26,1253.97,1255.15
06/10/2016 15:00:00,1251.26,1255.47,1251.26,1254.37
06/10/2016 14:00:00,1251.42,1252.35,1250.16,1251.26
06/10/2016 13:00:00,1252.91,1253.93,1251.00,1251.42
06/10/2016 12:00:00,1257.45,1257.95,1252.38,1252.91
06/10/2016 11:00:00,1252.01,1257.71,1251.33,1257.46
06/10/2016 10:00:00,1254.80,1256.33,1250.93,1252.04
06/10/2016 09:00:00,1259.59,1259.80,1252.38,1254.79
06/10/2016 08:00:00,1264.41,1265.64,1259.31,1259.61
06/10/2016 07:00:00,1268.09,1268.45,1264.17,1264.42
06/10/2016 06:00:00,1266.30,1268.46,1266.07,1268.11
06/10/2016 05:00:00,1266.15,1267.14,1264.53,1266.29
06/10/2016 04:00:00,1264.35,1266.30,1263.30,1266.17
06/10/2016 03:00:00,1265.84,1265.99,1263.49,1264.35
06/10/2016 02:00:00,1265.80,1266.59,1264.98,1265.84
06/10/2016 01:00:00,1265.49,1266.21,1264.98,1265.81
06/10/2016 00:00:00,1266.07,1266.23,1265.13,1265.52
05/10/2016 23:00:00,1266.37,1266.39,1265.52,1266.08
05/10/2016 22:00:00,1267.70,1268.07,1265.82,1266.40
05/10/2016 21:00:00,1268.62,1269.05,1266.34,1267.74
05/10/2016 20:00:00,1269.46,1269.54,1268.33,1268.64
05/10/2016 19:00:00,1268.71,1269.75,1268.25,1269.48
05/10/2016 18:00:00,1266.77,1269.11,1266.77,1268.68
05/10/2016 16:00:00,1266.72,1268.12,1266.71,1267.17
05/10/2016 15:00:00,1267.13,1268.88,1266.70,1266.71
05/10/2016 14:00:00,1268.75,1268.75,1266.91,1267.16
05/10/2016 13:00:00,1262.89,1269.47,1262.60,1268.76
05/10/2016 12:00:00,1267.14,1267.14,1262.36,1262.90
05/10/2016 11:00:00,1268.62,1270.16,1265.90,1267.14
05/10/2016 10:00:00,1274.30,1274.30,1266.67,1268.64
05/10/2016 09:00:00,1272.82,1274.97,1269.68,1274.30
05/10/2016 08:00:00,1273.72,1277.43,1271.76,1272.82
05/10/2016 07:00:00,1273.39,1275.10,1273.05,1273.74
05/10/2016 06:00:00,1274.30,1274.72,1272.77,1273.39
05/10/2016 05:00:00,1272.33,1274.74,1271.87,1274.30
05/10/2016 04:00:00,1272.67,1273.30,1271.80,1272.36
05/10/2016 03:00:00,1271.47,1272.95,1270.85,1272.67
05/10/2016 02:00:00,1273.73,1273.73,1271.45,1271.46
05/10/2016 01:00:00,1274.75,1275.45,1273.34,1273.74
05/10/2016 00:00:00,1274.69,1275.40,1273.25,1274.75
04/10/2016 23:00:00,1273.04,1274.87,1272.89,1274.68
04/10/2016 22:00:00,1272.18,1274.04,1272.16,1273.03
04/10/2016 21:00:00,1271.42,1272.49,1271.32,1272.20
04/10/2016 20:00:00,1268.62,1271.92,1268.46,1271.42
04/10/2016 19:00:00,1268.36,1271.13,1266.83,1268.57
04/10/2016 18:00:00,1268.80,1269.47,1268.13,1268.38
04/10/2016 16:00:00,1268.96,1270.83,1268.48,1268.82
04/10/2016 15:00:00,1269.29,1271.69,1268.20,1268.95
04/10/2016 14:00:00,1273.01,1273.71,1268.75,1269.27
04/10/2016 13:00:00,1271.37,1273.90,1267.27,1273.02
04/10/2016 12:00:00,1277.51,1277.74,1270.87,1271.31
04/10/2016 11:00:00,1284.43,1284.80,1274.14,1277.51
04/10/2016 10:00:00,1285.09,1286.94,1283.18,1284.43
04/10/2016 09:00:00,1292.22,1293.47,1281.91,1285.09
04/10/2016 08:00:00,1308.14,1308.40,1291.67,1292.14
04/10/2016 07:00:00,1309.44,1310.75,1308.08,1308.10
04/10/2016 06:00:00,1308.60,1309.76,1307.95,1309.46
04/10/2016 05:00:00,1309.73,1310.36,1308.26,1308.61
04/10/2016 04:00:00,1308.30,1310.26,1307.71,1309.70
04/10/2016 03:00:00,1309.07,1309.46,1307.02,1308.33
04/10/2016 02:00:00,1311.36,1311.95,1308.97,1309.12
04/10/2016 01:00:00,1311.26,1312.41,1311.16,1311.43
04/10/2016 00:00:00,1310.71,1311.36,1310.16,1311.26
03/10/2016 23:00:00,1309.56,1311.78,1308.22,1310.71
03/10/2016 22:00:00,1311.30,1311.48,1308.50,1309.56
03/10/2016 21:00:00,1310.55,1311.81,1310.25,1311.28
03/10/2016 20:00:00,1312.13,1312.21,1310.48,1310.55
03/10/2016 19:00:00,1313.32,1313.32,1312.05,1312.15
03/10/2016 18:00:00,1312.82,1313.32,1312.05,1313.32
03/10/2016 17:00:00,1312.22,1312.22,1312.22,1312.22
03/10/2016 16:00:00,1313.48,1313.67,1311.26,1312.21
03/10/2016 15:00:00,1311.66,1313.74,1311.57,1313.48
03/10/2016 14:00:00,1311.89,1312.30,1310.55,1311.67
03/10/2016 13:00:00,1311.45,1312.45,1309.65,1311.89
03/10/2016 12:00:00,1311.98,1312.59,1310.16,1311.45
03/10/2016 11:00:00,1312.34,1313.04,1311.32,1311.99
03/10/2016 10:00:00,1314.14,1314.17,1311.41,1312.34
03/10/2016 09:00:00,1313.77,1315.56,1312.99,1314.09
03/10/2016 08:00:00,1317.67,1317.83,1312.94,1313.78
03/10/2016 07:00:00,1318.28,1318.63,1316.95,1317.67
03/10/2016 06:00:00,1317.77,1318.46,1317.48,1318.24
03/10/2016 05:00:00,1315.73,1318.48,1315.16,1317.77
03/10/2016 04:00:00,1316.61,1316.83,1315.64,1315.74
03/10/2016 03:00:00,1315.79,1317.03,1315.60,1316.61
03/10/2016 02:00:00,1315.19,1315.99,1314.60,1315.79
03/10/2016 01:00:00,1314.56,1315.80,1314.46,1315.19
03/10/2016 00:00:00,1315.84,1316.04,1314.26,1314.56
02/10/2016 23:00:00,1316.36,1316.54,1315.36,1315.84
02/10/2016 22:00:00,1319.06,1319.45,1315.36,1316.36
02/10/2016 21:00:00,1319.09,1319.85,1317.71,1319.13
02/10/2016 20:00:00,1316.01,1319.73,1315.76,1319.10
02/10/2016 19:00:00,1316.25,1317.21,1315.57,1316.01
02/10/2016 18:00:00,1319.00,1319.00,1316.02,1316.29
30/09/2016 16:00:00,1317.81,1318.30,1315.87,1317.32
30/09/2016 15:00:00,1315.68,1318.49,1315.31,1317.81
30/09/2016 14:00:00,1315.26,1318.15,1314.76,1315.69
30/09/2016 13:00:00,1318.08,1318.39,1313.54,1315.26
30/09/2016 12:00:00,1319.84,1320.65,1316.38,1318.08
30/09/2016 11:00:00,1322.90,1323.08,1319.12,1319.84
30/09/2016 10:00:00,1322.80,1323.98,1317.34,1322.91
30/09/2016 09:00:00,1327.62,1328.28,1321.36,1322.80
30/09/2016 08:00:00,1325.63,1328.36,1322.60,1327.60
30/09/2016 07:00:00,1326.31,1327.12,1325.17,1325.62
30/09/2016 06:00:00,1326.84,1327.33,1325.93,1326.34
30/09/2016 05:00:00,1326.36,1328.12,1326.32,1326.84
30/09/2016 04:00:00,1326.05,1327.33,1325.82,1326.36
30/09/2016 03:00:00,1323.62,1326.17,1323.29,1326.05
30/09/2016 02:00:00,1324.19,1325.65,1323.20,1323.62
30/09/2016 01:00:00,1324.07,1324.52,1323.50,1324.21
30/09/2016 00:00:00,1322.64,1324.10,1322.23,1324.08
29/09/2016 23:00:00,1323.95,1324.10,1321.58,1322.63
29/09/2016 22:00:00,1324.84,1325.01,1319.59,1323.93
29/09/2016 21:00:00,1323.77,1325.06,1323.64,1324.83
29/09/2016 20:00:00,1322.47,1323.82,1321.84,1323.78
29/09/2016 19:00:00,1322.38,1323.00,1321.85,1322.47
29/09/2016 18:00:00,1321.15,1322.86,1320.73,1322.39
29/09/2016 16:00:00,1321.88,1321.98,1320.04,1320.86
29/09/2016 15:00:00,1322.09,1322.43,1320.89,1321.87
29/09/2016 14:00:00,1324.33,1324.71,1321.36,1322.09
29/09/2016 13:00:00,1322.17,1324.61,1321.88,1324.32
29/09/2016 12:00:00,1318.12,1322.83,1317.94,1322.17
29/09/2016 11:00:00,1318.62,1319.67,1316.38,1318.12
29/09/2016 10:00:00,1319.73,1322.34,1318.21,1318.62
29/09/2016 09:00:00,1318.17,1320.70,1316.72,1319.73
29/09/2016 08:00:00,1321.37,1322.28,1316.34,1318.17
29/09/2016 07:00:00,1319.93,1321.76,1319.40,1321.37
29/09/2016 06:00:00,1321.91,1322.18,1319.79,1319.94
29/09/2016 05:00:00,1321.91,1322.28,1321.59,1321.91
29/09/2016 04:00:00,1321.87,1322.75,1321.60,1321.91
29/09/2016 03:00:00,1321.06,1322.48,1320.82,1321.87
29/09/2016 02:00:00,1323.38,1323.59,1320.48,1321.11
29/09/2016 01:00:00,1325.13,1325.31,1323.29,1323.39
29/09/2016 00:00:00,1324.94,1325.38,1324.41,1325.11
28/09/2016 23:00:00,1325.14,1325.84,1324.65,1324.93
28/09/2016 22:00:00,1324.93,1326.10,1324.38,1325.14
28/09/2016 21:00:00,1324.61,1326.01,1322.87,1324.94
28/09/2016 20:00:00,1323.75,1326.10,1323.13,1324.63
28/09/2016 19:00:00,1322.86,1324.20,1322.61,1323.74
28/09/2016 18:00:00,1322.42,1323.07,1321.71,1322.82
28/09/2016 16:00:00,1323.23,1323.58,1321.58,1322.22
28/09/2016 15:00:00,1322.51,1323.54,1322.30,1323.24
28/09/2016 14:00:00,1322.88,1324.49,1320.97,1322.54
28/09/2016 13:00:00,1321.98,1323.42,1320.51,1322.88
28/09/2016 12:00:00,1321.79,1322.29,1319.31,1321.91
28/09/2016 11:00:00,1320.87,1322.60,1318.34,1321.79
28/09/2016 10:00:00,1323.87,1324.16,1320.82,1320.87
28/09/2016 09:00:00,1325.00,1325.26,1323.17,1323.87
28/09/2016 08:00:00,1327.17,1327.17,1324.35,1324.99
28/09/2016 07:00:00,1325.87,1327.27,1325.39,1327.20
28/09/2016 06:00:00,1325.17,1326.97,1324.91,1325.86
28/09/2016 05:00:00,1324.50,1325.54,1324.10,1325.23
28/09/2016 04:00:00,1323.34,1324.83,1322.94,1324.51
28/09/2016 03:00:00,1324.88,1324.95,1322.65,1323.34
28/09/2016 02:00:00,1326.00,1326.04,1324.06,1324.92
28/09/2016 01:00:00,1325.86,1326.43,1325.81,1326.01
28/09/2016 00:00:00,1325.76,1326.06,1325.34,1325.86
27/09/2016 23:00:00,1325.68,1325.95,1325.32,1325.76
27/09/2016 22:00:00,1326.02,1326.07,1325.48,1325.71
27/09/2016 21:00:00,1326.64,1326.92,1325.77,1326.02
27/09/2016 20:00:00,1326.88,1327.43,1326.17,1326.65
27/09/2016 19:00:00,1327.65,1327.86,1326.42,1326.89
27/09/2016 18:00:00,1327.30,1327.88,1327.08,1327.65
27/09/2016 16:00:00,1327.53,1327.95,1327.04,1327.36
27/09/2016 15:00:00,1327.96,1328.10,1327.12,1327.53
27/09/2016 14:00:00,1327.11,1328.19,1327.04,1327.96
27/09/2016 13:00:00,1327.41,1327.88,1326.86,1327.09
27/09/2016 12:00:00,1327.17,1327.76,1326.58,1327.41
27/09/2016 11:00:00,1327.07,1327.47,1324.95,1327.17
27/09/2016 10:00:00,1327.40,1328.91,1326.46,1327.07
27/09/2016 09:00:00,1333.45,1333.50,1327.02,1327.45
27/09/2016 08:00:00,1336.45,1336.76,1330.26,1333.45
27/09/2016 07:00:00,1337.53,1337.87,1335.31,1336.46
27/09/2016 06:00:00,1337.21,1337.98,1336.70,1337.53
27/09/2016 05:00:00,1335.32,1337.34,1335.02,1337.22
27/09/2016 04:00:00,1337.83,1337.94,1334.80,1335.33
27/09/2016 03:00:00,1334.80,1338.20,1334.15,1337.83
27/09/2016 02:00:00,1334.71,1335.43,1333.91,1334.80
27/09/2016 01:00:00,1335.71,1335.81,1334.54,1334.71
27/09/2016 00:00:00,1335.21,1335.86,1334.99,1335.76
26/09/2016 23:00:00,1335.87,1335.87,1334.91,1335.21
26/09/2016 22:00:00,1336.56,1336.81,1334.78,1335.86
26/09/2016 21:00:00,1337.81,1339.83,1336.35,1336.56
26/09/2016 20:00:00,1337.75,1339.32,1337.03,1337.83
26/09/2016 19:00:00,1338.56,1338.65,1337.22,1337.78
26/09/2016 18:00:00,1338.45,1339.03,1338.03,1338.56
26/09/2016 16:00:00,1337.51,1339.02,1337.33,1338.32
26/09/2016 15:00:00,1337.72,1337.90,1336.12,1337.52
26/09/2016 14:00:00,1340.39,1340.51,1337.15,1337.74
26/09/2016 13:00:00,1340.42,1340.48,1340.07,1340.41
26/09/2016 12:00:00,1339.72,1340.73,1339.09,1340.43
26/09/2016 11:00:00,1341.12,1341.76,1339.63,1339.72
26/09/2016 10:00:00,1341.37,1341.77,1340.07,1341.07
26/09/2016 09:00:00,1339.17,1342.38,1338.60,1341.35
26/09/2016 08:00:00,1337.13,1339.35,1337.13,1339.17
26/09/2016 07:00:00,1337.76,1338.60,1336.79,1337.14
26/09/2016 06:00:00,1336.85,1338.93,1336.77,1337.81
26/09/2016 05:00:00,1334.65,1337.16,1334.37,1336.86
26/09/2016 04:00:00,1336.00,1336.47,1334.35,1334.65
26/09/2016 03:00:00,1335.70,1337.73,1335.55,1336.01
26/09/2016 02:00:00,1334.70,1335.84,1334.27,1335.74
26/09/2016 01:00:00,1333.52,1335.15,1333.25,1334.70
26/09/2016 00:00:00,1334.44,1334.54,1333.28,1333.55
25/09/2016 23:00:00,1334.69,1335.01,1333.11,1334.45
25/09/2016 22:00:00,1336.08,1336.64,1334.63,1334.72
25/09/2016 21:00:00,1339.31,1339.31,1335.89,1336.06
25/09/2016 20:00:00,1338.69,1340.21,1338.58,1339.30
25/09/2016 19:00:00,1338.61,1339.19,1338.25,1338.69
25/09/2016 18:00:00,1337.45,1338.84,1337.23,1338.60
23/09/2016 16:00:00,1338.27,1339.70,1337.60,1339.02
23/09/2016 15:00:00,1337.63,1338.95,1337.41,1338.32
23/09/2016 14:00:00,1337.73,1337.99,1336.48,1337.59
23/09/2016 13:00:00,1338.99,1339.25,1336.02,1337.74
23/09/2016 12:00:00,1339.01,1339.33,1337.50,1339.00
23/09/2016 11:00:00,1339.68,1340.23,1338.45,1339.01
23/09/2016 10:00:00,1338.90,1339.87,1337.94,1339.66
23/09/2016 09:00:00,1339.07,1340.14,1335.85,1338.94
23/09/2016 08:00:00,1338.75,1340.95,1338.52,1339.08
23/09/2016 07:00:00,1338.19,1339.32,1337.44,1338.76
23/09/2016 06:00:00,1336.83,1338.91,1336.46,1338.19
23/09/2016 05:00:00,1335.39,1337.17,1335.13,1336.84
23/09/2016 04:00:00,1335.35,1337.23,1334.94,1335.41
23/09/2016 03:00:00,1335.20,1335.88,1334.66,1335.39
23/09/2016 02:00:00,1335.40,1335.99,1334.64,1335.21
23/09/2016 01:00:00,1335.14,1336.53,1334.99,1335.37
23/09/2016 00:00:00,1334.82,1335.20,1334.15,1335.15
22/09/2016 23:00:00,1335.03,1335.39,1334.25,1334.84
22/09/2016 22:00:00,1335.26,1336.47,1335.03,1335.03
22/09/2016 21:00:00,1336.99,1338.39,1335.23,1335.26
22/09/2016 20:00:00,1337.46,1338.11,1336.61,1336.99
22/09/2016 19:00:00,1337.36,1337.65,1336.85,1337.45
22/09/2016 18:00:00,1337.22,1338.06,1337.16,1337.36
22/09/2016 16:00:00,1337.43,1338.44,1336.90,1337.59
22/09/2016 15:00:00,1336.85,1339.16,1336.79,1337.43
22/09/2016 14:00:00,1339.27,1339.79,1336.52,1336.85
22/09/2016 13:00:00,1341.06,1341.74,1339.22,1339.27
22/09/2016 12:00:00,1343.08,1343.96,1340.52,1341.11
22/09/2016 11:00:00,1337.52,1343.18,1337.51,1343.09
22/09/2016 10:00:00,1339.52,1340.89,1337.15,1337.51
22/09/2016 09:00:00,1337.47,1340.32,1336.49,1339.43
22/09/2016 08:00:00,1334.67,1338.50,1333.00,1337.52
22/09/2016 07:00:00,1333.67,1335.23,1333.26,1334.67
22/09/2016 06:00:00,1332.79,1333.88,1332.48,1333.67
22/09/2016 05:00:00,1332.88,1333.34,1332.47,1332.78
22/09/2016 04:00:00,1332.94,1333.75,1332.62,1332.88
22/09/2016 03:00:00,1333.80,1334.77,1332.75,1332.95
22/09/2016 02:00:00,1332.05,1334.13,1331.60,1333.80
22/09/2016 01:00:00,1333.64,1333.92,1331.97,1332.05
22/09/2016 00:00:00,1333.24,1333.66,1332.90,1333.66
21/09/2016 23:00:00,1333.36,1333.70,1332.83,1333.25
21/09/2016 22:00:00,1333.41,1334.00,1332.99,1333.31
21/09/2016 21:00:00,1334.59,1334.63,1332.83,1333.36
21/09/2016 20:00:00,1333.59,1335.13,1333.59,1334.56
21/09/2016 19:00:00,1333.21,1334.63,1333.14,1333.64
21/09/2016 18:00:00,1335.97,1336.17,1331.56,1333.21
21/09/2016 16:00:00,1334.16,1337.37,1332.91,1337.37
21/09/2016 15:00:00,1330.49,1334.57,1328.99,1334.17
21/09/2016 14:00:00,1327.10,1335.53,1320.60,1330.45
21/09/2016 13:00:00,1326.14,1328.00,1325.79,1327.19
21/09/2016 12:00:00,1327.63,1328.83,1325.97,1326.11
21/09/2016 11:00:00,1326.11,1327.88,1325.34,1327.62
21/09/2016 10:00:00,1326.37,1328.16,1325.85,1326.11
21/09/2016 09:00:00,1328.50,1328.50,1323.84,1326.36
21/09/2016 08:00:00,1324.23,1330.06,1324.23,1328.49
21/09/2016 07:00:00,1320.59,1324.28,1320.42,1324.23
21/09/2016 06:00:00,1321.04,1321.43,1320.15,1320.63
21/09/2016 05:00:00,1319.91,1321.40,1318.98,1321.04
21/09/2016 04:00:00,1320.51,1320.88,1318.56,1319.92
21/09/2016 03:00:00,1319.21,1322.89,1319.13,1320.49
21/09/2016 02:00:00,1314.86,1320.61,1313.95,1319.24
21/09/2016 01:00:00,1311.89,1315.52,1310.76,1314.86
21/09/2016 00:00:00,1315.79,1320.61,1308.15,1311.91
20/09/2016 23:00:00,1316.51,1317.39,1315.54,1315.75
20/09/2016 22:00:00,1314.78,1317.21,1314.78,1316.51
20/09/2016 21:00:00,1315.63,1315.73,1314.58,1314.79
20/09/2016 20:00:00,1316.27,1316.49,1315.08,1315.62
20/09/2016 19:00:00,1315.57,1316.68,1315.38,1316.26
20/09/2016 18:00:00,1315.21,1315.82,1314.96,1315.60
20/09/2016 16:00:00,1314.95,1315.89,1314.78,1315.24
20/09/2016 15:00:00,1314.75,1315.25,1314.51,1314.95
20/09/2016 14:00:00,1314.52,1315.18,1314.25,1314.79
20/09/2016 13:00:00,1315.14,1315.39,1314.07,1314.50
20/09/2016 12:00:00,1315.03,1315.66,1314.56,1315.14
20/09/2016 11:00:00,1314.34,1316.71,1314.33,1315.03
20/09/2016 10:00:00,1313.97,1315.66,1313.58,1314.34
20/09/2016 09:00:00,1314.09,1315.15,1312.26,1313.97
20/09/2016 08:00:00,1314.94,1316.41,1313.75,1314.13
20/09/2016 07:00:00,1314.70,1315.16,1314.29,1314.99
20/09/2016 06:00:00,1315.34,1315.44,1314.40,1314.70
20/09/2016 05:00:00,1316.20,1316.30,1314.86,1315.34
20/09/2016 04:00:00,1316.65,1317.05,1316.13,1316.19
20/09/2016 03:00:00,1317.46,1318.25,1316.34,1316.67
20/09/2016 02:00:00,1316.11,1317.53,1315.90,1317.44
20/09/2016 01:00:00,1316.70,1316.78,1316.10,1316.15
20/09/2016 00:00:00,1315.90,1316.77,1315.74,1316.70
19/09/2016 23:00:00,1316.40,1316.61,1315.81,1315.90
19/09/2016 22:00:00,1316.00,1316.88,1315.79,1316.40
19/09/2016 21:00:00,1314.90,1316.00,1314.12,1316.00
19/09/2016 20:00:00,1314.30,1315.50,1313.90,1314.90
19/09/2016 19:00:00,1313.57,1314.80,1313.55,1314.30
19/09/2016 18:00:00,1313.37,1314.01,1313.21,1313.58
19/09/2016 16:00:00,1313.66,1314.03,1313.31,1314.03
19/09/2016 15:00:00,1314.06,1314.33,1313.06,1313.66
19/09/2016 14:00:00,1314.54,1315.13,1313.93,1314.06
19/09/2016 13:00:00,1314.22,1315.21,1313.76,1314.54
19/09/2016 12:00:00,1314.01,1314.82,1313.68,1314.21
19/09/2016 11:00:00,1313.99,1314.53,1313.46,1314.01
19/09/2016 10:00:00,1315.06,1315.88,1313.33,1313.98
19/09/2016 09:00:00,1313.81,1317.06,1313.79,1315.07
19/09/2016 08:00:00,1314.38,1316.84,1312.37,1313.79
19/09/2016 07:00:00,1314.36,1315.46,1313.07,1314.40
19/09/2016 06:00:00,1314.73,1314.80,1313.48,1314.40
19/09/2016 05:00:00,1316.45,1316.49,1314.33,1314.73
19/09/2016 04:00:00,1316.97,1318.54,1316.16,1316.45
19/09/2016 03:00:00,1316.47,1318.73,1316.39,1317.00
19/09/2016 02:00:00,1316.41,1317.17,1315.67,1316.49
19/09/2016 01:00:00,1315.76,1316.99,1315.39,1316.39
19/09/2016 00:00:00,1315.04,1316.01,1314.75,1315.72
18/09/2016 23:00:00,1316.37,1316.70,1314.39,1315.04
18/09/2016 22:00:00,1314.83,1317.34,1314.22,1316.36
18/09/2016 21:00:00,1310.73,1315.53,1310.39,1314.83
18/09/2016 20:00:00,1311.32,1311.47,1309.81,1310.76
18/09/2016 19:00:00,1312.62,1312.91,1311.33,1311.33
18/09/2016 18:00:00,1310.26,1312.63,1310.04,1312.62
16/09/2016 16:00:00,1311.37,1311.55,1310.18,1310.49
16/09/2016 15:00:00,1308.60,1311.57,1308.50,1311.37
16/09/2016 14:00:00,1307.66,1310.31,1307.21,1308.60
16/09/2016 13:00:00,1308.97,1309.07,1307.21,1307.66
16/09/2016 12:00:00,1308.75,1309.63,1307.68,1308.95
16/09/2016 11:00:00,1310.74,1312.04,1307.94,1308.74
16/09/2016 10:00:00,1309.46,1312.95,1306.96,1310.80
16/09/2016 09:00:00,1310.33,1311.43,1306.55,1309.50
16/09/2016 08:00:00,1313.58,1314.97,1308.96,1310.33
16/09/2016 07:00:00,1313.17,1314.18,1312.36,1313.57
16/09/2016 06:00:00,1313.13,1313.99,1311.49,1313.12
16/09/2016 05:00:00,1316.31,1316.55,1313.00,1313.12
16/09/2016 04:00:00,1314.58,1316.55,1314.48,1316.32
16/09/2016 03:00:00,1314.85,1315.29,1313.56,1314.59
16/09/2016 02:00:00,1315.19,1315.98,1314.59,1314.85
16/09/2016 01:00:00,1314.19,1315.30,1314.08,1315.20
16/09/2016 00:00:00,1314.37,1314.42,1313.41,1314.20
15/09/2016 23:00:00,1314.80,1315.41,1314.13,1314.37
15/09/2016 22:00:00,1314.87,1315.45,1314.39,1314.78
15/09/2016 21:00:00,1316.35,1316.88,1314.80,1314.89
15/09/2016 20:00:00,1317.33,1318.41,1316.06,1316.35
15/09/2016 19:00:00,1316.46,1317.33,1315.58,1317.33
15/09/2016 18:00:00,1315.55,1316.93,1314.94,1316.46
15/09/2016 16:00:00,1314.48,1315.26,1312.71,1314.97
15/09/2016 15:00:00,1316.40,1317.18,1313.67,1314.49
15/09/2016 14:00:00,1317.28,1318.94,1316.37,1316.37
15/09/2016 13:00:00,1316.46,1318.05,1314.53,1317.26
15/09/2016 12:00:00,1319.60,1320.09,1314.20,1316.47
15/09/2016 11:00:00,1321.15,1321.84,1316.92,1319.62
15/09/2016 10:00:00,1311.57,1321.70,1309.59,1321.15
15/09/2016 09:00:00,1320.97,1321.07,1310.36,1311.57
15/09/2016 08:00:00,1322.28,1328.99,1320.17,1320.97
15/09/2016 07:00:00,1321.02,1322.29,1320.65,1322.28
15/09/2016 06:00:00,1321.71,1322.59,1320.76,1321.02
15/09/2016 05:00:00,1320.74,1322.09,1320.44,1321.71
15/09/2016 04:00:00,1319.32,1320.97,1319.20,1320.74
15/09/2016 03:00:00,1320.78,1320.95,1318.90,1319.35
15/09/2016 02:00:00,1322.08,1322.52,1320.57,1320.78
15/09/2016 01:00:00,1322.13,1322.28,1321.42,1322.08
15/09/2016 00:00:00,1323.28,1323.43,1321.78,1322.14
14/09/2016 23:00:00,1325.37,1325.83,1322.96,1323.33
14/09/2016 22:00:00,1325.40,1326.00,1323.95,1325.37
14/09/2016 21:00:00,1323.36,1325.40,1323.22,1325.40
14/09/2016 20:00:00,1323.19,1323.77,1322.76,1323.31
14/09/2016 19:00:00,1323.05,1324.02,1323.00,1323.19
14/09/2016 18:00:00,1322.44,1323.79,1322.38,1323.05
14/09/2016 16:00:00,1323.04,1323.47,1322.39,1323.06
14/09/2016 15:00:00,1323.76,1324.32,1322.50,1322.95
14/09/2016 14:00:00,1322.93,1325.06,1322.07,1323.79
14/09/2016 13:00:00,1322.94,1323.89,1322.30,1322.91
14/09/2016 12:00:00,1324.39,1325.10,1322.38,1322.96
14/09/2016 11:00:00,1322.70,1326.26,1322.66,1324.39
14/09/2016 10:00:00,1323.07,1326.41,1322.30,1322.70
14/09/2016 09:00:00,1321.71,1324.88,1319.81,1323.07
14/09/2016 08:00:00,1322.59,1323.26,1320.67,1321.71
14/09/2016 07:00:00,1322.46,1323.18,1321.53,1322.56
14/09/2016 06:00:00,1323.41,1324.28,1322.03,1322.45
14/09/2016 05:00:00,1322.81,1324.48,1321.99,1323.41
14/09/2016 04:00:00,1321.17,1322.83,1321.01,1322.80
14/09/2016 03:00:00,1321.85,1322.62,1320.57,1321.20
14/09/2016 02:00:00,1322.17,1322.77,1320.61,1321.85
14/09/2016 01:00:00,1320.68,1322.35,1320.46,1322.17
14/09/2016 00:00:00,1320.40,1320.70,1319.60,1320.68
13/09/2016 23:00:00,1319.84,1320.70,1319.56,1320.40
13/09/2016 22:00:00,1318.53,1320.24,1318.06,1319.84
13/09/2016 21:00:00,1319.14,1319.19,1316.42,1318.53
13/09/2016 20:00:00,1321.36,1321.36,1318.11,1319.14
13/09/2016 19:00:00,1320.16,1322.89,1313.82,1321.36
13/09/2016 18:00:00,1320.01,1320.39,1318.81,1320.16
13/09/2016 16:00:00,1318.30,1319.14,1317.79,1319.10
13/09/2016 15:00:00,1318.09,1319.46,1317.40,1318.30
13/09/2016 14:00:00,1321.08,1321.47,1316.05,1318.09
13/09/2016 13:00:00,1323.31,1323.94,1319.77,1321.08
13/09/2016 12:00:00,1324.71,1325.06,1323.21,1323.27
13/09/2016 11:00:00,1325.86,1326.03,1324.17,1324.71
13/09/2016 10:00:00,1324.33,1327.14,1323.52,1325.86
13/09/2016 09:00:00,1324.86,1327.32,1323.62,1324.31
13/09/2016 08:00:00,1325.17,1327.60,1322.54,1324.86
13/09/2016 07:00:00,1326.16,1326.95,1324.88,1325.17
13/09/2016 06:00:00,1329.15,1329.40,1326.10,1326.14
13/09/2016 05:00:00,1330.19,1330.34,1328.13,1329.15
13/09/2016 04:00:00,1330.00,1331.40,1329.72,1330.22
13/09/2016 03:00:00,1329.21,1330.22,1328.22,1330.00
13/09/2016 02:00:00,1329.65,1329.65,1328.49,1329.20
13/09/2016 01:00:00,1330.10,1330.25,1328.95,1329.65
13/09/2016 00:00:00,1330.80,1330.87,1329.44,1330.11
12/09/2016 23:00:00,1330.89,1331.25,1330.56,1330.79
12/09/2016 22:00:00,1330.63,1332.30,1330.42,1330.86
12/09/2016 21:00:00,1329.00,1330.82,1328.58,1330.63
12/09/2016 20:00:00,1330.28,1330.61,1328.71,1329.00
12/09/2016 19:00:00,1328.45,1330.71,1328.45,1330.25
12/09/2016 18:00:00,1327.90,1328.90,1327.89,1328.44
12/09/2016 16:00:00,1327.05,1328.26,1327.05,1328.23
12/09/2016 15:00:00,1329.72,1329.92,1327.00,1327.01
12/09/2016 14:00:00,1327.45,1330.66,1327.33,1329.73
12/09/2016 13:00:00,1322.03,1327.86,1320.71,1327.49
12/09/2016 12:00:00,1322.58,1323.22,1321.22,1322.03
12/09/2016 11:00:00,1325.42,1325.42,1322.12,1322.57
12/09/2016 10:00:00,1325.15,1327.27,1324.85,1325.42
12/09/2016 09:00:00,1324.95,1326.45,1322.21,1325.15
12/09/2016 08:00:00,1328.67,1328.93,1323.23,1324.95
12/09/2016 07:00:00,1325.35,1329.42,1324.94,1328.67
12/09/2016 06:00:00,1327.57,1328.02,1324.02,1325.35
12/09/2016 05:00:00,1329.42,1329.82,1327.57,1327.57
12/09/2016 04:00:00,1327.44,1329.79,1327.20,1329.42
12/09/2016 03:00:00,1329.81,1330.49,1327.32,1327.44
12/09/2016 02:00:00,1329.68,1329.98,1328.30,1329.81
12/09/2016 01:00:00,1328.60,1329.71,1328.11,1329.69
12/09/2016 00:00:00,1328.10,1329.35,1328.10,1328.60
11/09/2016 23:00:00,1327.91,1328.40,1327.81,1328.10
11/09/2016 22:00:00,1327.06,1328.62,1326.01,1327.91
11/09/2016 21:00:00,1328.41,1329.11,1325.15,1327.05
11/09/2016 20:00:00,1329.81,1329.81,1327.71,1328.41
11/09/2016 19:00:00,1328.29,1330.27,1328.16,1329.81
11/09/2016 18:00:00,1328.41,1329.29,1327.76,1328.29
09/09/2016 16:00:00,1328.90,1329.75,1328.19,1328.57
09/09/2016 15:00:00,1330.48,1331.21,1328.51,1328.86
09/09/2016 14:00:00,1332.22,1332.31,1329.46,1330.49
09/09/2016 13:00:00,1332.51,1332.74,1330.89,1332.22
09/09/2016 12:00:00,1333.83,1334.18,1331.69,1332.51
09/09/2016 11:00:00,1333.98,1335.08,1333.09,1333.83
09/09/2016 10:00:00,1331.56,1336.77,1330.75,1333.98
09/09/2016 09:00:00,1334.84,1335.63,1330.84,1331.55
09/09/2016 08:00:00,1334.19,1338.35,1333.79,1334.84
09/09/2016 07:00:00,1333.49,1335.20,1332.92,1334.19
09/09/2016 06:00:00,1336.32,1336.67,1333.13,1333.49
09/09/2016 05:00:00,1336.02,1336.82,1335.81,1336.32
09/09/2016 04:00:00,1335.62,1336.59,1335.16,1336.06
09/09/2016 03:00:00,1336.04,1337.40,1335.62,1335.62
09/09/2016 02:00:00,1338.25,1338.61,1335.00,1336.04
09/09/2016 01:00:00,1339.03,1339.54,1337.79,1338.28
09/09/2016 00:00:00,1338.91,1339.89,1338.72,1339.03
08/09/2016 23:00:00,1339.18,1339.41,1338.79,1338.90
08/09/2016 22:00:00,1338.63,1339.66,1338.18,1339.17
08/09/2016 21:00:00,1337.54,1339.13,1337.39,1338.64
08/09/2016 20:00:00,1337.56,1338.06,1336.65,1337.52
08/09/2016 19:00:00,1338.46,1339.10,1336.76,1337.61
08/09/2016 18:00:00,1338.65,1338.91,1337.86,1338.46
08/09/2016 16:00:00,1337.71,1338.41,1337.71,1338.36
08/09/2016 15:00:00,1337.81,1338.15,1336.91,1337.70
08/09/2016 14:00:00,1337.57,1338.25,1336.95,1337.81
08/09/2016 13:00:00,1337.43,1338.16,1335.94,1337.58
08/09/2016 12:00:00,1339.99,1340.50,1335.61,1337.51
08/09/2016 11:00:00,1345.27,1345.94,1339.77,1340.03
08/09/2016 10:00:00,1344.75,1345.51,1342.29,1345.27
08/09/2016 09:00:00,1346.24,1347.44,1341.65,1344.75
08/09/2016 08:00:00,1346.94,1348.46,1344.29,1346.23
08/09/2016 07:00:00,1347.85,1348.15,1346.32,1346.99
08/09/2016 06:00:00,1348.18,1349.15,1347.24,1347.85
08/09/2016 05:00:00,1348.51,1349.73,1347.80,1348.17
08/09/2016 04:00:00,1348.18,1349.11,1347.92,1348.55
08/09/2016 03:00:00,1347.79,1348.50,1347.17,1348.20
08/09/2016 02:00:00,1347.33,1347.97,1346.93,1347.79
08/09/2016 01:00:00,1346.96,1348.39,1345.32,1347.30
08/09/2016 00:00:00,1346.42,1347.83,1344.50,1346.96
07/09/2016 23:00:00,1346.95,1347.02,1346.17,1346.44
07/09/2016 22:00:00,1347.03,1347.54,1346.28,1346.96
07/09/2016 21:00:00,1346.60,1347.52,1346.00,1347.07
07/09/2016 20:00:00,1344.70,1346.62,1342.47,1346.62
07/09/2016 19:00:00,1344.92,1347.91,1342.07,1344.66
07/09/2016 18:00:00,1345.42,1345.66,1344.88,1344.92
07/09/2016 16:00:00,1345.01,1345.82,1344.95,1345.49
07/09/2016 15:00:00,1344.99,1346.20,1344.89,1345.05
07/09/2016 14:00:00,1346.13,1346.46,1344.79,1344.99
07/09/2016 13:00:00,1344.85,1346.50,1344.14,1346.15
07/09/2016 12:00:00,1343.95,1344.94,1343.12,1344.85
07/09/2016 11:00:00,1344.88,1345.73,1342.98,1343.93
07/09/2016 10:00:00,1349.80,1349.82,1344.10,1344.85
07/09/2016 09:00:00,1351.42,1351.51,1348.68,1349.80
07/09/2016 08:00:00,1347.80,1351.76,1346.14,1351.41
07/09/2016 07:00:00,1348.33,1349.64,1347.71,1347.80
07/09/2016 06:00:00,1347.89,1348.61,1347.43,1348.37
07/09/2016 05:00:00,1349.53,1350.48,1347.84,1347.89
07/09/2016 04:00:00,1348.36,1349.84,1347.47,1349.53
07/09/2016 03:00:00,1351.01,1351.36,1348.16,1348.36
07/09/2016 02:00:00,1350.99,1352.12,1350.70,1351.02
07/09/2016 01:00:00,1352.16,1352.34,1350.55,1351.01
07/09/2016 00:00:00,1352.13,1352.73,1351.46,1352.17
06/09/2016 23:00:00,1350.60,1352.92,1350.60,1352.06
06/09/2016 22:00:00,1349.44,1350.85,1348.95,1350.60
06/09/2016 21:00:00,1350.47,1350.64,1348.17,1349.46
06/09/2016 20:00:00,1349.35,1351.39,1349.35,1350.51
06/09/2016 19:00:00,1348.39,1350.06,1347.82,1349.35
06/09/2016 18:00:00,1349.21,1349.41,1348.20,1348.33
06/09/2016 16:00:00,1349.07,1350.82,1348.97,1350.43
06/09/2016 15:00:00,1349.77,1350.51,1348.68,1349.07
06/09/2016 14:00:00,1350.57,1350.81,1348.89,1349.77
06/09/2016 13:00:00,1346.64,1353.00,1346.36,1350.60
06/09/2016 12:00:00,1340.52,1347.40,1340.52,1346.65
06/09/2016 11:00:00,1340.43,1341.40,1339.87,1340.55
06/09/2016 10:00:00,1335.00,1342.50,1335.00,1340.44
06/09/2016 09:00:00,1334.62,1335.98,1333.84,1334.93
06/09/2016 08:00:00,1332.85,1336.17,1331.46,1334.64
06/09/2016 07:00:00,1332.39,1333.28,1331.82,1332.81
06/09/2016 06:00:00,1331.04,1333.73,1331.04,1332.39
06/09/2016 05:00:00,1329.22,1331.53,1328.84,1331.05
06/09/2016 04:00:00,1328.74,1329.71,1328.70,1329.22
06/09/2016 03:00:00,1328.20,1330.12,1327.59,1328.77
06/09/2016 02:00:00,1327.12,1328.41,1326.77,1328.20
06/09/2016 01:00:00,1326.73,1327.26,1326.18,1327.17
06/09/2016 00:00:00,1328.02,1328.14,1326.63,1326.73
05/09/2016 23:00:00,1327.63,1328.13,1327.11,1328.02
05/09/2016 22:00:00,1325.52,1328.73,1325.32,1327.64
05/09/2016 21:00:00,1326.70,1327.42,1325.20,1325.52
05/09/2016 20:00:00,1327.71,1327.83,1326.41,1326.70
05/09/2016 19:00:00,1326.69,1328.57,1326.40,1327.70
05/09/2016 18:00:00,1327.79,1327.79,1326.49,1326.70
05/09/2016 14:00:00,1327.37,1327.50,1327.37,1327.50
05/09/2016 13:00:00,1327.36,1327.56,1327.17,1327.34
05/09/2016 12:00:00,1327.73,1328.13,1326.94,1327.36
05/09/2016 11:00:00,1326.48,1328.00,1326.48,1327.73
05/09/2016 10:00:00,1326.44,1327.07,1326.11,1326.48
05/09/2016 09:00:00,1326.33,1326.89,1325.19,1326.44
05/09/2016 08:00:00,1326.77,1327.28,1325.99,1326.33
05/09/2016 07:00:00,1326.96,1327.48,1326.59,1326.79
05/09/2016 06:00:00,1328.44,1328.75,1326.67,1326.97
05/09/2016 05:00:00,1326.47,1328.92,1326.32,1328.44
05/09/2016 04:00:00,1326.23,1327.22,1325.82,1326.52
05/09/2016 03:00:00,1326.59,1327.59,1325.60,1326.22
05/09/2016 02:00:00,1325.76,1327.61,1325.45,1326.60
05/09/2016 01:00:00,1324.91,1326.28,1324.63,1325.78
05/09/2016 00:00:00,1324.76,1325.01,1323.80,1324.91
04/09/2016 23:00:00,1324.85,1325.29,1324.18,1324.77
04/09/2016 22:00:00,1323.89,1325.15,1323.52,1324.86
04/09/2016 21:00:00,1323.62,1324.16,1322.13,1323.88
04/09/2016 20:00:00,1323.04,1325.30,1323.04,1323.65
04/09/2016 19:00:00,1324.65,1324.89,1322.89,1323.04
04/09/2016 18:00:00,1324.61,1325.59,1324.47,1324.64
02/09/2016 16:00:00,1326.39,1326.48,1325.08,1326.48
02/09/2016 15:00:00,1323.86,1326.50,1323.82,1326.38
02/09/2016 14:00:00,1322.57,1324.51,1322.05,1323.91
02/09/2016 13:00:00,1322.00,1323.68,1321.47,1322.49
02/09/2016 12:00:00,1319.10,1323.38,1318.43,1321.96
02/09/2016 11:00:00,1317.97,1320.30,1317.65,1319.10
02/09/2016 10:00:00,1324.44,1325.75,1316.42,1317.97
02/09/2016 09:00:00,1324.75,1325.10,1321.03,1324.44
02/09/2016 08:00:00,1314.42,1330.64,1305.65,1324.76
02/09/2016 07:00:00,1311.10,1314.77,1310.69,1314.39
02/09/2016 06:00:00,1312.30,1313.07,1310.77,1311.10
02/09/2016 05:00:00,1311.18,1312.90,1311.17,1312.33
02/09/2016 04:00:00,1311.69,1311.92,1310.57,1311.20
02/09/2016 03:00:00,1310.89,1312.49,1310.30,1311.70
02/09/2016 02:00:00,1312.75,1312.95,1310.10,1310.89
02/09/2016 01:00:00,1313.61,1313.95,1312.58,1312.75
02/09/2016 00:00:00,1313.58,1314.91,1313.31,1313.66
01/09/2016 23:00:00,1313.81,1314.16,1313.55,1313.56
01/09/2016 22:00:00,1313.87,1314.46,1313.20,1313.81
01/09/2016 21:00:00,1315.31,1315.41,1313.00,1313.83
01/09/2016 20:00:00,1314.65,1316.48,1314.13,1315.31
01/09/2016 19:00:00,1314.55,1315.00,1314.05,1314.65
01/09/2016 18:00:00,1315.22,1315.22,1313.63,1314.54
01/09/2016 16:00:00,1313.59,1314.29,1313.03,1314.29
01/09/2016 15:00:00,1314.06,1314.49,1313.08,1313.61
01/09/2016 14:00:00,1313.06,1314.16,1312.51,1314.06
01/09/2016 13:00:00,1313.98,1314.48,1312.41,1312.98
01/09/2016 12:00:00,1313.60,1315.34,1313.06,1313.98
01/09/2016 11:00:00,1314.00,1315.41,1311.47,1313.60
01/09/2016 10:00:00,1307.63,1314.69,1307.63,1314.00
01/09/2016 09:00:00,1304.99,1309.43,1304.80,1307.62
01/09/2016 08:00:00,1306.80,1306.80,1302.77,1305.02
01/09/2016 07:00:00,1306.95,1307.63,1306.31,1306.81
01/09/2016 06:00:00,1306.45,1306.95,1305.94,1306.95
01/09/2016 05:00:00,1306.74,1307.05,1305.44,1306.45
01/09/2016 04:00:00,1305.67,1307.05,1304.65,1306.74
01/09/2016 03:00:00,1308.02,1308.15,1304.82,1305.68
01/09/2016 02:00:00,1309.23,1309.25,1307.52,1308.02
01/09/2016 01:00:00,1309.80,1310.01,1308.49,1309.25
01/09/2016 00:00:00,1310.29,1310.30,1309.39,1309.79
31/08/2016 23:00:00,1310.79,1311.02,1309.90,1310.25
31/08/2016 22:00:00,1311.25,1311.93,1310.54,1310.79
31/08/2016 21:00:00,1310.37,1311.34,1309.47,1311.25
31/08/2016 20:00:00,1310.01,1310.77,1308.51,1310.37
31/08/2016 19:00:00,1309.79,1310.95,1306.00,1310.05
31/08/2016 18:00:00,1309.19,1310.55,1309.14,1309.80
31/08/2016 16:00:00,1308.67,1309.71,1308.52,1309.36
31/08/2016 15:00:00,1308.48,1310.16,1308.25,1308.67
31/08/2016 14:00:00,1308.39,1309.14,1307.98,1308.48
31/08/2016 13:00:00,1308.36,1309.00,1307.72,1308.38
31/08/2016 12:00:00,1308.36,1310.09,1308.02,1308.35
31/08/2016 11:00:00,1309.04,1310.27,1306.86,1308.35
31/08/2016 10:00:00,1310.32,1310.75,1307.66,1309.02
31/08/2016 09:00:00,1307.17,1311.82,1307.08,1310.32
31/08/2016 08:00:00,1313.69,1315.03,1304.42,1307.17
31/08/2016 07:00:00,1314.57,1314.67,1313.10,1313.69
31/08/2016 06:00:00,1314.36,1314.82,1314.10,1314.57
31/08/2016 05:00:00,1315.15,1315.21,1314.01,1314.36
31/08/2016 04:00:00,1313.19,1315.75,1313.05,1315.15
31/08/2016 03:00:00,1313.16,1313.99,1312.38,1313.19
31/08/2016 02:00:00,1314.05,1314.11,1312.54,1313.14
31/08/2016 01:00:00,1315.52,1315.94,1313.80,1314.09
31/08/2016 00:00:00,1315.18,1316.41,1315.03,1315.52
30/08/2016 23:00:00,1315.64,1315.70,1314.55,1315.17
30/08/2016 22:00:00,1315.03,1315.79,1314.77,1315.64
30/08/2016 21:00:00,1311.79,1315.67,1310.64,1315.03
30/08/2016 20:00:00,1312.57,1313.01,1310.88,1311.76
30/08/2016 19:00:00,1312.55,1313.25,1310.90,1312.62
30/08/2016 18:00:00,1312.29,1312.90,1310.43,1312.55
30/08/2016 16:00:00,1311.26,1312.78,1310.25,1311.23
30/08/2016 15:00:00,1313.56,1313.82,1309.59,1311.25
30/08/2016 14:00:00,1313.87,1313.87,1312.51,1313.57
30/08/2016 13:00:00,1315.47,1315.47,1312.38,1313.87
30/08/2016 12:00:00,1317.71,1318.02,1315.03,1315.47
30/08/2016 11:00:00,1318.84,1319.50,1315.57,1317.67
30/08/2016 10:00:00,1319.09,1320.01,1316.48,1318.84
30/08/2016 09:00:00,1318.49,1320.09,1317.49,1319.07
30/08/2016 08:00:00,1320.54,1322.07,1317.94,1318.49
30/08/2016 07:00:00,1320.25,1321.13,1319.44,1320.54
30/08/2016 06:00:00,1320.14,1321.84,1318.80,1320.25
30/08/2016 05:00:00,1321.62,1321.84,1319.14,1320.14
30/08/2016 04:00:00,1320.94,1321.93,1320.64,1321.62
30/08/2016 03:00:00,1321.25,1321.45,1319.79,1320.95
30/08/2016 02:00:00,1323.00,1323.00,1320.76,1321.30
30/08/2016 01:00:00,1323.73,1323.77,1321.95,1323.01
30/08/2016 00:00:00,1323.90,1324.33,1323.58,1323.74
29/08/2016 23:00:00,1323.71,1324.32,1323.42,1323.91
29/08/2016 22:00:00,1323.27,1325.27,1322.92,1323.67
29/08/2016 21:00:00,1324.20,1324.45,1322.59,1323.22
29/08/2016 20:00:00,1324.12,1325.80,1323.69,1324.19
29/08/2016 19:00:00,1323.47,1324.57,1323.11,1324.12
29/08/2016 18:00:00,1324.01,1324.70,1322.54,1323.43
29/08/2016 16:00:00,1323.54,1324.01,1322.38,1323.61
29/08/2016 15:00:00,1324.39,1324.88,1322.70,1323.52
29/08/2016 14:00:00,1324.71,1325.41,1324.01,1324.39
29/08/2016 13:00:00,1323.30,1325.11,1323.06,1324.71
29/08/2016 12:00:00,1324.07,1324.46,1323.02,1323.34
29/08/2016 11:00:00,1322.27,1325.21,1322.02,1323.97
29/08/2016 10:00:00,1321.16,1323.02,1320.94,1322.17
29/08/2016 09:00:00,1320.96,1322.55,1319.86,1321.16
29/08/2016 08:00:00,1319.71,1321.94,1318.60,1320.95
29/08/2016 07:00:00,1319.92,1322.45,1319.30,1319.70
29/08/2016 06:00:00,1318.81,1320.78,1317.09,1319.92
29/08/2016 05:00:00,1320.14,1320.80,1317.03,1318.81
29/08/2016 04:00:00,1319.53,1320.67,1319.29,1320.13
29/08/2016 03:00:00,1318.18,1319.64,1317.62,1319.55
29/08/2016 02:00:00,1319.09,1319.38,1317.89,1318.16
29/08/2016 01:00:00,1317.60,1320.21,1317.51,1319.09
29/08/2016 00:00:00,1318.21,1318.34,1317.11,1317.61
28/08/2016 23:00:00,1317.31,1318.65,1316.81,1318.22
28/08/2016 22:00:00,1317.18,1317.86,1315.79,1317.31
28/08/2016 21:00:00,1319.78,1319.91,1315.08,1317.18
28/08/2016 20:00:00,1321.11,1321.51,1318.82,1319.78
28/08/2016 19:00:00,1320.21,1321.83,1319.80,1321.11
28/08/2016 18:00:00,1321.20,1321.39,1318.93,1320.19
26/08/2016 16:00:00,1321.27,1322.35,1321.02,1321.99
26/08/2016 15:00:00,1321.20,1324.75,1320.88,1321.27
26/08/2016 14:00:00,1321.29,1322.54,1320.07,1321.20
26/08/2016 13:00:00,1327.12,1327.14,1319.95,1321.30
26/08/2016 12:00:00,1323.82,1328.34,1318.68,1327.12
26/08/2016 11:00:00,1333.69,1335.09,1321.25,1323.81
26/08/2016 10:00:00,1328.18,1343.21,1319.65,1333.65
26/08/2016 09:00:00,1331.43,1331.73,1328.34,1330.52
26/08/2016 08:00:00,1328.11,1333.69,1326.46,1331.43
26/08/2016 07:00:00,1325.17,1328.55,1324.87,1328.11
26/08/2016 06:00:00,1326.41,1327.16,1324.40,1325.16
26/08/2016 05:00:00,1325.20,1326.54,1324.97,1326.42
26/08/2016 04:00:00,1324.65,1325.82,1324.48,1325.20
26/08/2016 03:00:00,1324.55,1325.56,1324.09,1324.65
26/08/2016 02:00:00,1324.54,1325.20,1323.87,1324.59
26/08/2016 01:00:00,1324.28,1325.02,1323.90,1324.54
26/08/2016 00:00:00,1324.23,1324.83,1323.91,1324.28
25/08/2016 23:00:00,1323.90,1324.28,1323.59,1324.23
25/08/2016 22:00:00,1323.44,1324.50,1323.38,1323.90
25/08/2016 21:00:00,1323.22,1323.51,1322.51,1323.44
25/08/2016 20:00:00,1322.48,1323.46,1321.87,1323.22
25/08/2016 19:00:00,1322.13,1322.62,1320.93,1322.42
25/08/2016 18:00:00,1322.40,1322.57,1321.92,1322.13
25/08/2016 16:00:00,1322.71,1322.82,1321.49,1322.20
25/08/2016 15:00:00,1322.84,1323.16,1322.11,1322.73
25/08/2016 14:00:00,1322.43,1323.26,1322.37,1322.85
25/08/2016 13:00:00,1322.32,1322.83,1321.49,1322.43
25/08/2016 12:00:00,1322.38,1323.10,1321.96,1322.32
25/08/2016 11:00:00,1322.34,1323.97,1321.97,1322.38
25/08/2016 10:00:00,1322.56,1323.25,1321.07,1322.35
25/08/2016 09:00:00,1319.75,1322.77,1319.49,1322.56
25/08/2016 08:00:00,1323.41,1323.73,1318.39,1319.71
25/08/2016 07:00:00,1324.28,1325.27,1323.41,1323.42
25/08/2016 06:00:00,1323.73,1324.69,1323.66,1324.27
25/08/2016 05:00:00,1326.89,1327.25,1323.05,1323.73
25/08/2016 04:00:00,1326.40,1327.28,1326.24,1326.96
25/08/2016 03:00:00,1325.97,1327.14,1325.34,1326.44
25/08/2016 02:00:00,1326.69,1327.05,1325.74,1325.95
25/08/2016 01:00:00,1326.81,1327.37,1326.23,1326.74
25/08/2016 00:00:00,1326.18,1327.01,1325.92,1326.80
24/08/2016 23:00:00,1326.26,1327.13,1325.87,1326.22
24/08/2016 22:00:00,1324.18,1326.58,1323.98,1326.28
24/08/2016 21:00:00,1326.57,1327.14,1323.71,1324.18
24/08/2016 20:00:00,1326.24,1326.73,1325.60,1326.56
24/08/2016 19:00:00,1326.03,1326.79,1325.52,1326.24
24/08/2016 18:00:00,1324.31,1326.60,1324.16,1326.03
24/08/2016 16:00:00,1324.50,1325.55,1324.37,1325.34
24/08/2016 15:00:00,1324.89,1326.20,1324.12,1324.50
24/08/2016 14:00:00,1326.58,1326.67,1324.18,1324.89
24/08/2016 13:00:00,1327.50,1327.76,1326.17,1326.67
24/08/2016 12:00:00,1326.45,1328.64,1326.27,1327.49
24/08/2016 11:00:00,1327.17,1328.14,1325.89,1326.45
24/08/2016 10:00:00,1329.31,1329.54,1325.00,1327.19
24/08/2016 09:00:00,1331.50,1331.53,1327.02,1329.35
24/08/2016 08:00:00,1337.54,1339.35,1328.90,1331.49
24/08/2016 07:00:00,1337.79,1338.34,1336.98,1337.58
24/08/2016 06:00:00,1337.43,1338.39,1337.15,1337.79
24/08/2016 05:00:00,1339.56,1339.61,1337.02,1337.40
24/08/2016 04:00:00,1337.11,1340.46,1336.74,1339.56
24/08/2016 03:00:00,1337.83,1338.20,1336.90,1337.12
24/08/2016 02:00:00,1337.56,1337.91,1336.35,1337.86
24/08/2016 01:00:00,1336.75,1337.96,1335.82,1337.57
24/08/2016 00:00:00,1338.31,1338.31,1336.41,1336.76
23/08/2016 23:00:00,1338.12,1338.50,1337.67,1338.32
23/08/2016 22:00:00,1338.94,1339.16,1337.24,1338.08
23/08/2016 21:00:00,1339.07,1339.76,1338.38,1338.95
23/08/2016 20:00:00,1338.27,1339.11,1337.29,1339.11
23/08/2016 19:00:00,1338.45,1339.45,1337.85,1338.27
23/08/2016 18:00:00,1338.11,1338.73,1337.71,1338.46
23/08/2016 16:00:00,1338.83,1339.26,1338.24,1338.50
23/08/2016 15:00:00,1339.52,1339.73,1337.64,1338.87
23/08/2016 14:00:00,1341.13,1341.23,1339.43,1339.48
23/08/2016 13:00:00,1341.51,1342.81,1340.89,1341.07
23/08/2016 12:00:00,1338.52,1341.54,1338.52,1341.54
23/08/2016 11:00:00,1341.59,1341.75,1338.51,1338.52
23/08/2016 10:00:00,1343.33,1343.42,1341.52,1341.58
23/08/2016 09:00:00,1344.17,1344.53,1341.48,1343.28
23/08/2016 08:00:00,1341.84,1345.02,1340.12,1344.19
23/08/2016 07:00:00,1339.13,1342.09,1338.83,1341.88
23/08/2016 06:00:00,1339.84,1340.04,1338.72,1339.10
23/08/2016 05:00:00,1339.34,1340.59,1339.00,1339.89
23/08/2016 04:00:00,1340.47,1341.00,1339.29,1339.35
23/08/2016 03:00:00,1339.43,1344.11,1339.05,1340.48
23/08/2016 02:00:00,1339.21,1340.10,1338.51,1339.44
23/08/2016 01:00:00,1338.92,1339.43,1338.10,1339.21
23/08/2016 00:00:00,1336.49,1339.21,1336.10,1338.96
22/08/2016 23:00:00,1337.66,1337.80,1335.57,1336.51
22/08/2016 22:00:00,1338.35,1338.45,1335.46,1337.66
22/08/2016 21:00:00,1339.36,1339.72,1338.04,1338.35
22/08/2016 20:00:00,1337.99,1340.11,1337.48,1339.36
22/08/2016 19:00:00,1338.51,1338.70,1337.00,1338.01
22/08/2016 18:00:00,1339.86,1339.88,1338.14,1338.48
22/08/2016 16:00:00,1338.86,1339.34,1338.12,1339.29
22/08/2016 15:00:00,1338.88,1339.09,1336.45,1338.86
22/08/2016 14:00:00,1338.64,1339.47,1338.12,1338.93
22/08/2016 13:00:00,1339.34,1339.89,1338.63,1338.67
22/08/2016 12:00:00,1339.43,1340.38,1339.03,1339.34
22/08/2016 11:00:00,1338.87,1339.71,1337.94,1339.39
22/08/2016 10:00:00,1337.12,1339.44,1335.58,1338.88
22/08/2016 09:00:00,1337.70,1338.99,1336.74,1337.12
22/08/2016 08:00:00,1336.64,1338.97,1334.75,1337.71
22/08/2016 07:00:00,1336.61,1337.79,1335.49,1336.69
22/08/2016 06:00:00,1334.35,1337.47,1334.24,1336.62
22/08/2016 05:00:00,1334.73,1335.24,1333.80,1334.33
22/08/2016 04:00:00,1333.68,1335.42,1333.21,1334.72
22/08/2016 03:00:00,1333.52,1334.50,1333.17,1333.69
22/08/2016 02:00:00,1333.64,1334.17,1332.57,1333.57
22/08/2016 01:00:00,1334.81,1334.93,1333.01,1333.68
22/08/2016 00:00:00,1334.10,1334.91,1333.85,1334.81
21/08/2016 23:00:00,1333.14,1335.97,1332.65,1334.10
21/08/2016 22:00:00,1334.46,1335.15,1332.07,1333.19
21/08/2016 21:00:00,1336.45,1338.05,1333.68,1334.46
21/08/2016 20:00:00,1337.72,1338.47,1334.32,1336.45
21/08/2016 19:00:00,1337.74,1340.23,1337.11,1337.74
21/08/2016 18:00:00,1340.90,1343.00,1335.41,1337.75
19/08/2016 16:00:00,1341.16,1341.41,1340.36,1340.58
19/08/2016 15:00:00,1342.97,1343.47,1339.95,1341.16
19/08/2016 14:00:00,1343.70,1344.75,1342.96,1342.97
19/08/2016 13:00:00,1343.27,1343.90,1341.13,1343.75
19/08/2016 12:00:00,1343.48,1344.52,1342.57,1343.27
19/08/2016 11:00:00,1346.64,1346.71,1342.23,1343.56
19/08/2016 10:00:00,1346.94,1348.33,1344.47,1346.64
19/08/2016 09:00:00,1338.60,1347.21,1338.12,1346.95
19/08/2016 08:00:00,1343.57,1344.00,1338.02,1338.60
19/08/2016 07:00:00,1346.22,1346.33,1342.85,1343.57
19/08/2016 06:00:00,1345.67,1347.18,1345.26,1346.23
19/08/2016 05:00:00,1348.04,1349.60,1344.71,1345.66
19/08/2016 04:00:00,1347.62,1348.63,1347.01,1348.01
19/08/2016 03:00:00,1349.09,1349.70,1346.38,1347.64
19/08/2016 02:00:00,1348.04,1349.37,1347.77,1349.15
19/08/2016 01:00:00,1347.35,1351.47,1347.35,1348.04
19/08/2016 00:00:00,1347.41,1347.86,1347.14,1347.36
18/08/2016 23:00:00,1347.55,1348.05,1346.86,1347.45
18/08/2016 22:00:00,1347.54,1348.24,1347.16,1347.56
18/08/2016 21:00:00,1347.72,1349.16,1346.05,1347.55
18/08/2016 20:00:00,1350.42,1350.55,1346.08,1347.72
18/08/2016 19:00:00,1352.14,1352.98,1350.02,1350.43
18/08/2016 18:00:00,1352.82,1353.25,1351.98,1352.18
18/08/2016 16:00:00,1353.07,1353.43,1351.85,1352.63
18/08/2016 15:00:00,1353.29,1353.78,1352.60,1353.09
18/08/2016 14:00:00,1351.98,1353.78,1351.58,1353.28
18/08/2016 13:00:00,1351.27,1352.82,1350.97,1351.99
18/08/2016 12:00:00,1350.92,1351.56,1349.91,1351.26
18/08/2016 11:00:00,1351.31,1351.44,1349.02,1350.91
18/08/2016 10:00:00,1350.70,1351.71,1347.73,1351.28
18/08/2016 09:00:00,1350.66,1353.28,1349.59,1350.70
18/08/2016 08:00:00,1350.68,1352.49,1348.78,1350.66
18/08/2016 07:00:00,1350.28,1353.05,1349.98,1350.69
18/08/2016 06:00:00,1350.00,1351.40,1348.96,1350.29
18/08/2016 05:00:00,1349.67,1350.07,1346.46,1350.02
18/08/2016 04:00:00,1351.01,1351.06,1349.67,1349.67
18/08/2016 03:00:00,1351.92,1353.91,1350.86,1351.06
18/08/2016 02:00:00,1353.51,1353.93,1351.24,1351.92
18/08/2016 01:00:00,1352.40,1354.21,1352.21,1353.57
18/08/2016 00:00:00,1354.02,1354.04,1351.66,1352.39
17/08/2016 23:00:00,1354.55,1354.55,1352.94,1354.02
17/08/2016 22:00:00,1356.26,1356.41,1353.37,1354.56
17/08/2016 21:00:00,1352.34,1356.48,1351.54,1356.21
17/08/2016 20:00:00,1352.52,1355.31,1352.24,1352.33
17/08/2016 19:00:00,1351.51,1353.34,1350.66,1352.53
17/08/2016 18:00:00,1349.12,1351.75,1348.96,1351.53
17/08/2016 16:00:00,1346.79,1349.55,1346.67,1349.28
17/08/2016 15:00:00,1346.36,1347.51,1345.67,1346.76
17/08/2016 14:00:00,1344.08,1352.03,1336.27,1346.36
17/08/2016 13:00:00,1344.61,1345.46,1343.38,1344.07
17/08/2016 12:00:00,1345.22,1346.04,1344.23,1344.61
17/08/2016 11:00:00,1347.21,1347.21,1344.83,1345.22
17/08/2016 10:00:00,1343.57,1347.23,1343.08,1347.20
17/08/2016 09:00:00,1344.07,1345.79,1342.42,1343.57
17/08/2016 08:00:00,1343.90,1345.76,1343.12,1344.08
17/08/2016 07:00:00,1343.21,1344.79,1342.07,1343.93
17/08/2016 06:00:00,1342.88,1343.44,1342.34,1343.20
17/08/2016 05:00:00,1343.02,1344.24,1342.32,1342.88
17/08/2016 04:00:00,1344.92,1346.68,1343.03,1343.04
17/08/2016 03:00:00,1342.57,1345.21,1341.80,1344.93
17/08/2016 02:00:00,1344.10,1345.56,1341.73,1342.57
17/08/2016 01:00:00,1343.26,1344.43,1341.06,1344.11
17/08/2016 00:00:00,1344.60,1345.73,1342.58,1343.26
16/08/2016 23:00:00,1345.31,1345.66,1344.26,1344.60
16/08/2016 22:00:00,1345.45,1345.71,1344.68,1345.21
16/08/2016 21:00:00,1347.11,1347.67,1345.20,1345.45
16/08/2016 20:00:00,1348.11,1348.23,1345.67,1347.10
16/08/2016 19:00:00,1347.07,1348.23,1346.77,1348.14
16/08/2016 18:00:00,1346.19,1347.68,1345.70,1347.07
16/08/2016 16:00:00,1346.35,1347.26,1346.05,1346.83
16/08/2016 15:00:00,1349.03,1349.16,1346.18,1346.35
16/08/2016 14:00:00,1350.24,1350.41,1348.15,1349.03
16/08/2016 13:00:00,1348.62,1352.24,1348.62,1350.23
16/08/2016 12:00:00,1347.09,1348.82,1346.22,1348.62
16/08/2016 11:00:00,1347.18,1350.28,1346.47,1347.09
16/08/2016 10:00:00,1343.81,1348.28,1343.40,1347.17
16/08/2016 09:00:00,1349.33,1349.73,1341.35,1343.82
16/08/2016 08:00:00,1353.80,1358.41,1346.19,1349.33
16/08/2016 07:00:00,1352.95,1355.58,1352.44,1353.79
16/08/2016 06:00:00,1351.89,1353.60,1350.98,1352.95
16/08/2016 05:00:00,1350.07,1351.89,1348.84,1351.89
16/08/2016 04:00:00,1349.66,1352.05,1349.56,1350.12
16/08/2016 03:00:00,1347.90,1350.33,1347.52,1349.70
16/08/2016 02:00:00,1347.81,1350.20,1347.72,1347.89
16/08/2016 01:00:00,1345.41,1348.56,1345.17,1347.82
16/08/2016 00:00:00,1346.21,1347.06,1345.16,1345.41
15/08/2016 23:00:00,1345.11,1347.34,1344.96,1346.21
15/08/2016 22:00:00,1344.11,1345.82,1343.41,1345.12
15/08/2016 21:00:00,1346.09,1346.54,1343.43,1344.15
15/08/2016 20:00:00,1341.43,1346.67,1340.89,1346.09
15/08/2016 19:00:00,1341.13,1342.13,1340.43,1341.43
15/08/2016 18:00:00,1340.15,1341.26,1339.87,1341.13
15/08/2016 16:00:00,1339.95,1340.00,1339.45,1339.81
15/08/2016 15:00:00,1340.59,1340.81,1339.56,1339.95
15/08/2016 14:00:00,1341.50,1341.71,1340.04,1340.59
15/08/2016 13:00:00,1341.70,1342.71,1340.98,1341.48
15/08/2016 12:00:00,1342.98,1343.51,1340.79,1341.70
15/08/2016 11:00:00,1341.66,1343.67,1341.49,1342.98
15/08/2016 10:00:00,1340.18,1344.15,1338.58,1341.59
15/08/2016 09:00:00,1337.50,1340.89,1337.20,1340.23
15/08/2016 08:00:00,1340.39,1341.11,1336.01,1337.50
15/08/2016 07:00:00,1339.30,1341.48,1339.20,1340.38
15/08/2016 06:00:00,1339.40,1342.12,1338.97,1339.30
15/08/2016 05:00:00,1339.29,1340.70,1339.27,1339.49
15/08/2016 04:00:00,1340.90,1341.19,1338.20,1339.29
15/08/2016 03:00:00,1340.28,1342.57,1340.24,1340.91
15/08/2016 02:00:00,1339.75,1340.85,1339.43,1340.28
15/08/2016 01:00:00,1338.62,1340.18,1338.22,1339.75
15/08/2016 00:00:00,1339.23,1339.63,1338.31,1338.62
14/08/2016 23:00:00,1339.23,1340.19,1338.88,1339.23
14/08/2016 22:00:00,1339.03,1339.89,1338.32,1339.27
14/08/2016 21:00:00,1337.28,1339.30,1336.91,1339.03
14/08/2016 20:00:00,1339.32,1339.56,1336.57,1337.30
14/08/2016 19:00:00,1338.16,1339.80,1337.13,1339.32
14/08/2016 18:00:00,1338.64,1338.87,1337.14,1338.13
12/08/2016 16:00:00,1335.38,1338.58,1334.95,1336.68
12/08/2016 15:00:00,1335.28,1336.51,1334.89,1335.35
12/08/2016 14:00:00,1337.89,1338.58,1334.56,1335.32
12/08/2016 13:00:00,1337.63,1339.36,1336.36,1337.88
12/08/2016 12:00:00,1352.25,1352.58,1333.50,1337.59
12/08/2016 11:00:00,1352.93,1353.91,1351.18,1352.24
12/08/2016 10:00:00,1352.46,1354.44,1350.21,1352.96
12/08/2016 09:00:00,1355.33,1355.52,1349.92,1352.42
12/08/2016 08:00:00,1340.22,1356.80,1339.58,1355.33
12/08/2016 07:00:00,1340.42,1340.74,1337.80,1340.21
12/08/2016 06:00:00,1337.06,1341.72,1336.44,1340.42
12/08/2016 05:00:00,1338.25,1338.41,1335.76,1337.06
12/08/2016 04:00:00,1339.29,1340.00,1337.54,1338.25
12/08/2016 03:00:00,1340.16,1340.49,1338.99,1339.29
12/08/2016 02:00:00,1340.39,1340.79,1338.72,1340.16
12/08/2016 01:00:00,1338.55,1340.93,1338.43,1340.39
12/08/2016 00:00:00,1340.69,1341.28,1337.50,1338.58
11/08/2016 23:00:00,1340.28,1341.56,1340.28,1340.69
11/08/2016 22:00:00,1340.75,1340.88,1339.88,1340.28
11/08/2016 21:00:00,1337.07,1341.16,1336.51,1340.78
11/08/2016 20:00:00,1339.70,1340.47,1335.18,1337.08
11/08/2016 19:00:00,1339.11,1340.55,1337.90,1339.75
11/08/2016 18:00:00,1339.34,1339.35,1338.04,1339.14
11/08/2016 16:00:00,1338.18,1339.37,1336.48,1339.37
11/08/2016 15:00:00,1341.44,1341.75,1336.08,1338.18
11/08/2016 14:00:00,1344.15,1344.66,1340.98,1341.44
11/08/2016 13:00:00,1345.79,1346.51,1343.18,1344.11
11/08/2016 12:00:00,1347.48,1348.53,1345.69,1345.89
11/08/2016 11:00:00,1351.75,1353.82,1347.39,1347.48
11/08/2016 10:00:00,1346.64,1352.46,1346.64,1351.75
11/08/2016 09:00:00,1346.77,1349.14,1344.28,1346.64
11/08/2016 08:00:00,1345.54,1347.61,1343.65,1346.78
11/08/2016 07:00:00,1346.68,1347.00,1344.91,1345.57
11/08/2016 06:00:00,1345.33,1347.56,1343.43,1346.66
11/08/2016 05:00:00,1345.42,1346.32,1344.93,1345.33
11/08/2016 04:00:00,1346.17,1347.64,1345.24,1345.41
11/08/2016 03:00:00,1343.04,1347.28,1342.58,1346.17
11/08/2016 02:00:00,1343.41,1344.04,1341.97,1343.04
11/08/2016 01:00:00,1342.83,1344.34,1340.49,1343.41
11/08/2016 00:00:00,1342.73,1343.49,1342.29,1342.83
10/08/2016 23:00:00,1344.05,1344.54,1342.40,1342.73
10/08/2016 22:00:00,1343.82,1344.70,1342.85,1344.05
10/08/2016 21:00:00,1346.20,1346.55,1341.98,1343.84
10/08/2016 20:00:00,1347.91,1348.05,1345.50,1346.21
10/08/2016 19:00:00,1347.13,1348.46,1346.72,1347.88
10/08/2016 18:00:00,1347.27,1347.99,1346.93,1347.14
10/08/2016 16:00:00,1347.03,1347.41,1346.38,1346.73
10/08/2016 15:00:00,1346.90,1347.61,1345.95,1347.04
10/08/2016 14:00:00,1347.29,1348.23,1346.38,1346.90
10/08/2016 13:00:00,1345.31,1347.58,1344.75,1347.27
10/08/2016 12:00:00,1345.75,1346.98,1344.94,1345.27
10/08/2016 11:00:00,1344.99,1347.22,1342.86,1345.78
10/08/2016 10:00:00,1349.36,1349.72,1344.88,1344.99
10/08/2016 09:00:00,1356.62,1357.57,1348.48,1349.36
10/08/2016 08:00:00,1353.32,1357.30,1353.19,1356.63
10/08/2016 07:00:00,1352.35,1355.01,1351.85,1353.32
10/08/2016 06:00:00,1352.60,1353.52,1351.90,1352.39
10/08/2016 05:00:00,1352.73,1354.54,1352.03,1352.59
10/08/2016 04:00:00,1351.89,1352.83,1351.18,1352.73
10/08/2016 03:00:00,1353.42,1353.77,1351.33,1351.89
10/08/2016 02:00:00,1351.39,1355.61,1351.35,1353.35
10/08/2016 01:00:00,1352.90,1353.32,1351.38,1351.42
10/08/2016 00:00:00,1350.53,1353.70,1350.14,1352.95
09/08/2016 23:00:00,1348.83,1350.93,1348.60,1350.51
09/08/2016 22:00:00,1348.15,1349.34,1347.87,1348.84
09/08/2016 21:00:00,1346.25,1348.67,1345.59,1348.14
09/08/2016 20:00:00,1342.20,1347.34,1341.09,1346.22
09/08/2016 19:00:00,1341.44,1343.28,1341.20,1342.23
09/08/2016 18:00:00,1340.44,1342.19,1340.34,1341.48
09/08/2016 16:00:00,1340.89,1341.41,1338.50,1341.27
09/08/2016 15:00:00,1341.10,1341.13,1340.22,1340.89
09/08/2016 14:00:00,1341.44,1341.91,1340.78,1341.09
09/08/2016 13:00:00,1340.27,1341.86,1340.00,1341.43
09/08/2016 12:00:00,1340.05,1340.59,1339.01,1340.27
09/08/2016 11:00:00,1341.51,1342.30,1339.76,1340.00
09/08/2016 10:00:00,1339.90,1342.92,1339.62,1341.52
09/08/2016 09:00:00,1333.81,1341.03,1333.32,1339.90
09/08/2016 08:00:00,1332.95,1334.33,1331.23,1333.78
09/08/2016 07:00:00,1333.92,1334.58,1332.64,1332.95
09/08/2016 06:00:00,1334.15,1334.49,1333.77,1333.92
09/08/2016 05:00:00,1334.83,1334.89,1333.49,1334.17
09/08/2016 04:00:00,1332.17,1335.05,1332.02,1334.82
09/08/2016 03:00:00,1332.10,1332.98,1330.84,1332.20
09/08/2016 02:00:00,1332.88,1333.00,1331.45,1332.08
09/08/2016 01:00:00,1334.14,1334.68,1332.80,1332.88
09/08/2016 00:00:00,1335.45,1335.54,1333.75,1334.15
08/08/2016 23:00:00,1335.12,1335.61,1334.94,1335.45
08/08/2016 22:00:00,1334.28,1335.39,1333.88,1335.10
08/08/2016 21:00:00,1335.98,1336.78,1333.88,1334.28
08/08/2016 20:00:00,1336.32,1337.51,1335.33,1335.98
08/08/2016 19:00:00,1335.24,1337.10,1335.08,1336.27
08/08/2016 18:00:00,1335.61,1335.73,1334.49,1335.25
08/08/2016 16:00:00,1335.60,1336.11,1335.26,1336.11
08/08/2016 15:00:00,1335.98,1336.79,1335.48,1335.62
08/08/2016 14:00:00,1335.73,1336.60,1335.10,1335.94
08/08/2016 13:00:00,1336.23,1337.15,1335.50,1335.68
08/08/2016 12:00:00,1336.25,1337.86,1335.63,1336.22
08/08/2016 11:00:00,1336.18,1336.73,1334.85,1336.22
08/08/2016 10:00:00,1336.76,1338.40,1335.60,1336.17
08/08/2016 09:00:00,1336.09,1337.14,1333.74,1336.76
08/08/2016 08:00:00,1333.93,1337.05,1333.52,1336.11
08/08/2016 07:00:00,1331.63,1334.38,1331.32,1333.93
08/08/2016 06:00:00,1331.44,1332.54,1330.79,1331.63
08/08/2016 05:00:00,1331.82,1332.07,1330.23,1331.42
08/08/2016 04:00:00,1331.19,1333.08,1330.82,1331.86
08/08/2016 03:00:00,1333.94,1334.96,1331.12,1331.23
08/08/2016 02:00:00,1337.13,1337.13,1333.00,1333.94
08/08/2016 01:00:00,1338.30,1338.55,1336.60,1337.15
08/08/2016 00:00:00,1337.26,1338.50,1337.10,1338.23
07/08/2016 23:00:00,1336.78,1338.24,1333.66,1337.30
07/08/2016 22:00:00,1335.84,1338.01,1335.48,1336.78
07/08/2016 21:00:00,1334.57,1337.99,1334.36,1335.81
07/08/2016 20:00:00,1333.91,1335.61,1333.07,1334.60
07/08/2016 19:00:00,1333.00,1334.03,1331.75,1333.93
07/08/2016 18:00:00,1336.41,1336.41,1331.92,1333.00
05/08/2016 16:00:00,1336.90,1337.48,1336.48,1337.38
05/08/2016 15:00:00,1339.06,1339.36,1335.01,1336.91
05/08/2016 14:00:00,1337.78,1339.40,1337.24,1339.01
05/08/2016 13:00:00,1340.10,1340.50,1337.66,1337.79
05/08/2016 12:00:00,1339.70,1340.14,1338.11,1340.10
05/08/2016 11:00:00,1338.75,1340.08,1337.85,1339.70
05/08/2016 10:00:00,1341.17,1341.46,1337.15,1338.75
05/08/2016 09:00:00,1347.76,1348.41,1340.06,1341.17
05/08/2016 08:00:00,1361.88,1362.83,1341.87,1347.76
05/08/2016 07:00:00,1360.90,1362.70,1360.56,1361.85
05/08/2016 06:00:00,1361.98,1362.56,1360.84,1360.94
05/08/2016 05:00:00,1362.55,1363.05,1361.97,1361.98
05/08/2016 04:00:00,1363.74,1363.84,1361.35,1362.59
05/08/2016 03:00:00,1364.34,1364.58,1363.28,1363.74
05/08/2016 02:00:00,1364.49,1364.98,1363.33,1364.40
05/08/2016 01:00:00,1362.79,1365.00,1362.66,1364.49
05/08/2016 00:00:00,1361.71,1363.01,1361.59,1362.79
04/08/2016 23:00:00,1361.10,1362.03,1360.70,1361.66
04/08/2016 22:00:00,1360.93,1361.80,1360.41,1361.10
04/08/2016 21:00:00,1360.54,1362.34,1360.39,1360.93
04/08/2016 20:00:00,1360.50,1361.70,1359.39,1360.54
04/08/2016 19:00:00,1361.26,1361.70,1359.59,1360.50
04/08/2016 18:00:00,1361.02,1361.57,1360.67,1361.26
04/08/2016 16:00:00,1360.82,1362.23,1360.69,1362.01
04/08/2016 15:00:00,1361.65,1362.04,1360.21,1360.82
04/08/2016 14:00:00,1361.85,1362.94,1360.85,1361.65
04/08/2016 13:00:00,1362.93,1363.03,1360.80,1361.82
04/08/2016 12:00:00,1363.42,1363.72,1362.01,1362.92
04/08/2016 11:00:00,1363.46,1364.56,1362.89,1363.42
04/08/2016 10:00:00,1363.93,1363.97,1361.66,1363.46
04/08/2016 09:00:00,1363.27,1364.88,1360.98,1363.97
04/08/2016 08:00:00,1358.97,1365.32,1358.84,1363.26
04/08/2016 07:00:00,1353.23,1363.48,1352.99,1358.95
04/08/2016 06:00:00,1351.40,1354.03,1351.10,1353.23
04/08/2016 05:00:00,1351.52,1352.98,1351.10,1351.40
04/08/2016 04:00:00,1352.01,1353.29,1351.19,1351.60
04/08/2016 03:00:00,1350.28,1353.32,1349.50,1352.00
04/08/2016 02:00:00,1353.07,1354.09,1349.94,1350.28
04/08/2016 01:00:00,1352.21,1353.66,1350.79,1353.09
04/08/2016 00:00:00,1352.09,1352.91,1350.25,1352.21
03/08/2016 23:00:00,1353.77,1354.11,1351.88,1352.09
03/08/2016 22:00:00,1358.53,1358.80,1353.22,1353.79
03/08/2016 21:00:00,1356.42,1359.56,1354.93,1358.53
03/08/2016 20:00:00,1356.51,1357.71,1354.84,1356.42
03/08/2016 19:00:00,1357.78,1358.52,1356.47,1356.51
03/08/2016 18:00:00,1358.66,1358.97,1357.59,1357.78
03/08/2016 16:00:00,1358.19,1358.86,1357.84,1358.77
03/08/2016 15:00:00,1358.31,1359.18,1357.19,1358.19
03/08/2016 14:00:00,1357.24,1358.65,1356.64,1358.31
03/08/2016 13:00:00,1357.78,1359.14,1357.24,1357.24
03/08/2016 12:00:00,1357.38,1357.88,1356.66,1357.78
03/08/2016 11:00:00,1358.01,1358.53,1356.65,1357.38
03/08/2016 10:00:00,1359.74,1360.04,1354.49,1357.98
03/08/2016 09:00:00,1363.60,1363.62,1358.03,1359.74
03/08/2016 08:00:00,1365.59,1366.87,1362.44,1363.57
03/08/2016 07:00:00,1364.45,1365.98,1363.55,1365.58
03/08/2016 06:00:00,1364.02,1365.34,1363.43,1364.46
03/08/2016 05:00:00,1364.14,1364.93,1363.12,1364.04
03/08/2016 04:00:00,1364.80,1366.07,1364.08,1364.10
03/08/2016 03:00:00,1364.06,1365.61,1363.42,1364.82
03/08/2016 02:00:00,1363.20,1365.84,1362.99,1364.02
03/08/2016 01:00:00,1364.16,1364.79,1363.17,1363.19
03/08/2016 00:00:00,1364.58,1365.61,1363.85,1364.20
02/08/2016 23:00:00,1362.73,1364.89,1362.14,1364.63
02/08/2016 22:00:00,1363.40,1363.81,1362.66,1362.74
02/08/2016 21:00:00,1364.68,1366.63,1362.28,1363.38
02/08/2016 20:00:00,1363.35,1365.80,1362.65,1364.67
02/08/2016 19:00:00,1362.50,1363.96,1362.27,1363.35
02/08/2016 18:00:00,1363.45,1364.05,1362.29,1362.49
02/08/2016 16:00:00,1364.92,1365.34,1363.80,1363.95
02/08/2016 15:00:00,1365.05,1366.09,1364.78,1364.88
02/08/2016 14:00:00,1365.40,1366.21,1364.61,1365.05
02/08/2016 13:00:00,1365.05,1366.90,1364.79,1365.40
02/08/2016 12:00:00,1366.81,1366.81,1364.44,1365.02
02/08/2016 11:00:00,1366.12,1367.51,1365.42,1366.81
02/08/2016 10:00:00,1363.87,1367.28,1363.56,1366.12
02/08/2016 09:00:00,1364.67,1365.09,1361.48,1363.87
02/08/2016 08:00:00,1359.24,1364.84,1359.24,1364.70
02/08/2016 07:00:00,1357.57,1359.24,1356.81,1359.24
02/08/2016 06:00:00,1360.26,1360.66,1357.25,1357.57
02/08/2016 05:00:00,1359.56,1360.56,1358.36,1360.26
02/08/2016 04:00:00,1358.84,1361.15,1357.70,1359.51
02/08/2016 03:00:00,1353.81,1359.68,1353.20,1358.85
02/08/2016 02:00:00,1352.10,1354.18,1351.50,1353.81
02/08/2016 01:00:00,1349.64,1352.20,1349.14,1352.10
02/08/2016 00:00:00,1349.60,1350.45,1349.50,1349.64
01/08/2016 23:00:00,1348.90,1350.03,1348.70,1349.59
01/08/2016 22:00:00,1348.34,1349.27,1347.38,1348.90
01/08/2016 21:00:00,1352.77,1353.43,1347.64,1348.37
01/08/2016 20:00:00,1353.09,1353.91,1351.97,1352.74
01/08/2016 19:00:00,1354.33,1354.33,1352.90,1353.12
01/08/2016 18:00:00,1354.05,1354.53,1353.39,1354.33
01/08/2016 16:00:00,1353.78,1355.26,1352.65,1353.73
01/08/2016 15:00:00,1353.29,1354.98,1353.22,1353.77
01/08/2016 14:00:00,1352.89,1353.83,1352.51,1353.28
01/08/2016 13:00:00,1353.47,1354.06,1351.85,1352.92
01/08/2016 12:00:00,1352.90,1354.46,1352.02,1353.50
01/08/2016 11:00:00,1349.96,1353.21,1349.44,1352.90
01/08/2016 10:00:00,1349.43,1350.76,1347.48,1350.00
01/08/2016 09:00:00,1348.20,1350.16,1346.59,1349.37
01/08/2016 08:00:00,1348.53,1349.57,1347.08,1348.19
01/08/2016 07:00:00,1348.65,1349.08,1347.59,1348.55
01/08/2016 06:00:00,1349.77,1349.94,1347.84,1348.66
01/08/2016 05:00:00,1349.33,1349.95,1348.84,1349.81
01/08/2016 04:00:00,1348.99,1350.41,1348.32,1349.34
01/08/2016 03:00:00,1348.02,1349.53,1347.00,1348.97
01/08/2016 02:00:00,1348.03,1348.54,1347.08,1348.02
01/08/2016 01:00:00,1350.79,1351.20,1347.75,1348.03
01/08/2016 00:00:00,1350.46,1351.39,1349.68,1350.80
31/07/2016 23:00:00,1349.70,1350.94,1348.30,1350.46
31/07/2016 22:00:00,1351.22,1351.65,1348.84,1349.72
31/07/2016 21:00:00,1347.16,1352.07,1346.97,1351.21
31/07/2016 20:00:00,1349.46,1349.64,1346.62,1347.20
31/07/2016 19:00:00,1350.16,1350.31,1348.68,1349.46
31/07/2016 18:00:00,1350.30,1351.62,1348.26,1350.16
29/07/2016 16:00:00,1351.80,1352.42,1350.28,1351.29
29/07/2016 15:00:00,1353.61,1355.34,1351.80,1351.80
29/07/2016 14:00:00,1352.10,1353.77,1351.09,1353.61
29/07/2016 13:00:00,1347.06,1353.93,1347.06,1352.10
29/07/2016 12:00:00,1349.72,1351.26,1346.41,1347.03
29/07/2016 11:00:00,1347.23,1350.35,1346.85,1349.73
29/07/2016 10:00:00,1342.71,1347.89,1342.42,1347.27
29/07/2016 09:00:00,1345.87,1349.21,1339.66,1342.68
29/07/2016 08:00:00,1335.08,1348.20,1334.36,1345.90
29/07/2016 07:00:00,1335.72,1335.90,1334.29,1335.08
29/07/2016 06:00:00,1334.16,1335.82,1333.72,1335.68
29/07/2016 05:00:00,1331.45,1334.54,1331.40,1334.19
29/07/2016 04:00:00,1333.28,1333.38,1330.48,1331.50
29/07/2016 03:00:00,1334.95,1336.09,1332.50,1333.28
29/07/2016 02:00:00,1334.39,1336.75,1333.99,1334.94
29/07/2016 01:00:00,1337.55,1337.67,1333.15,1334.38
29/07/2016 00:00:00,1340.89,1342.26,1337.15,1337.55
28/07/2016 23:00:00,1337.58,1344.25,1328.90,1340.89
28/07/2016 22:00:00,1339.19,1340.70,1335.74,1337.59
28/07/2016 21:00:00,1338.59,1339.49,1337.35,1339.19
28/07/2016 20:00:00,1336.38,1339.50,1336.38,1338.58
28/07/2016 19:00:00,1336.22,1337.04,1335.18,1336.38
28/07/2016 18:00:00,1336.58,1338.68,1335.60,1336.22
28/07/2016 16:00:00,1337.43,1337.45,1335.48,1336.27
28/07/2016 15:00:00,1335.57,1337.98,1334.83,1337.43
28/07/2016 14:00:00,1334.82,1335.97,1334.36,1335.57
28/07/2016 13:00:00,1335.20,1336.68,1332.79,1334.85
28/07/2016 12:00:00,1334.44,1335.41,1333.39,1335.23
28/07/2016 11:00:00,1337.42,1338.79,1334.08,1334.39
28/07/2016 10:00:00,1342.10,1342.62,1335.84,1337.43
28/07/2016 09:00:00,1343.31,1344.02,1340.55,1342.07
28/07/2016 08:00:00,1342.94,1345.95,1342.43,1343.32
28/07/2016 07:00:00,1340.41,1343.16,1340.31,1342.94
28/07/2016 06:00:00,1340.57,1340.77,1339.73,1340.36
28/07/2016 05:00:00,1342.01,1342.35,1339.01,1340.57
28/07/2016 04:00:00,1343.16,1343.31,1341.39,1342.00
28/07/2016 03:00:00,1340.30,1343.29,1340.25,1343.17
28/07/2016 02:00:00,1339.63,1341.49,1339.19,1340.30
28/07/2016 01:00:00,1339.09,1340.20,1338.78,1339.64
28/07/2016 00:00:00,1338.01,1339.21,1337.60,1339.09
27/07/2016 23:00:00,1338.22,1338.89,1337.87,1338.01
27/07/2016 22:00:00,1337.80,1338.22,1336.69,1338.22
27/07/2016 21:00:00,1339.48,1340.35,1337.28,1337.76
27/07/2016 20:00:00,1339.97,1340.85,1339.07,1339.45
27/07/2016 19:00:00,1339.14,1341.08,1338.02,1339.93
27/07/2016 18:00:00,1340.17,1340.42,1338.12,1339.10
27/07/2016 16:00:00,1341.53,1342.82,1339.83,1340.30
27/07/2016 15:00:00,1335.91,1343.05,1335.48,1341.53
27/07/2016 14:00:00,1328.72,1336.37,1321.40,1335.91
27/07/2016 13:00:00,1327.50,1328.26,1326.32,1328.05
27/07/2016 12:00:00,1327.07,1327.89,1326.10,1327.49
27/07/2016 11:00:00,1327.55,1328.47,1326.59,1327.05
27/07/2016 10:00:00,1328.14,1329.68,1325.76,1327.51
27/07/2016 09:00:00,1323.16,1329.31,1323.06,1328.09
27/07/2016 08:00:00,1319.84,1324.44,1319.69,1323.21
27/07/2016 07:00:00,1320.90,1321.85,1319.40,1319.82
27/07/2016 06:00:00,1320.45,1321.59,1320.10,1320.90
27/07/2016 05:00:00,1320.05,1321.58,1319.55,1320.40
27/07/2016 04:00:00,1319.68,1320.35,1318.77,1320.14
27/07/2016 03:00:00,1319.07,1320.50,1318.37,1319.68
27/07/2016 02:00:00,1318.30,1319.50,1317.80,1319.07
27/07/2016 01:00:00,1320.09,1320.70,1318.09,1318.30
27/07/2016 00:00:00,1318.19,1320.80,1318.19,1320.09
26/07/2016 23:00:00,1316.75,1319.16,1316.09,1318.20
26/07/2016 22:00:00,1318.75,1319.60,1316.76,1316.76
26/07/2016 21:00:00,1317.34,1319.29,1316.73,1318.70
26/07/2016 20:00:00,1319.40,1319.79,1316.91,1317.34
26/07/2016 19:00:00,1320.01,1320.56,1319.07,1319.40
26/07/2016 18:00:00,1320.26,1320.46,1319.35,1319.97
26/07/2016 16:00:00,1320.21,1321.01,1320.01,1320.84
26/07/2016 15:00:00,1320.59,1320.81,1319.41,1320.21
26/07/2016 14:00:00,1320.92,1322.01,1320.15,1320.56
26/07/2016 13:00:00,1320.60,1321.79,1319.50,1320.95
26/07/2016 12:00:00,1317.97,1320.74,1317.84,1320.57
26/07/2016 11:00:00,1320.60,1321.41,1317.95,1317.97
26/07/2016 10:00:00,1319.87,1321.46,1318.77,1320.66
26/07/2016 09:00:00,1321.05,1322.75,1318.81,1319.89
26/07/2016 08:00:00,1320.05,1321.26,1319.42,1321.07
26/07/2016 07:00:00,1321.22,1321.87,1319.06,1320.07
26/07/2016 06:00:00,1322.21,1322.30,1320.14,1321.22
26/07/2016 05:00:00,1322.25,1324.84,1321.81,1322.21
26/07/2016 04:00:00,1321.34,1323.62,1320.71,1322.25
26/07/2016 03:00:00,1318.98,1323.82,1318.35,1321.35
26/07/2016 02:00:00,1319.38,1320.58,1315.29,1319.03
26/07/2016 01:00:00,1319.73,1319.90,1318.26,1319.39
26/07/2016 00:00:00,1316.14,1320.91,1315.60,1319.73
25/07/2016 23:00:00,1316.45,1317.08,1315.05,1316.13
25/07/2016 22:00:00,1319.02,1320.52,1314.10,1316.46
25/07/2016 21:00:00,1320.40,1322.85,1318.78,1318.94
25/07/2016 20:00:00,1316.48,1320.81,1316.35,1320.40
25/07/2016 19:00:00,1317.16,1317.26,1314.60,1316.47
25/07/2016 18:00:00,1315.62,1317.26,1315.49,1317.20
25/07/2016 16:00:00,1314.82,1316.49,1314.12,1316.28
25/07/2016 15:00:00,1317.44,1318.14,1314.54,1314.82
25/07/2016 14:00:00,1320.45,1321.16,1317.13,1317.44
25/07/2016 13:00:00,1320.67,1321.57,1319.44,1320.45
25/07/2016 12:00:00,1319.91,1322.47,1319.65,1320.67
25/07/2016 11:00:00,1314.66,1320.61,1314.51,1319.91
25/07/2016 10:00:00,1314.11,1315.62,1313.18,1314.64
25/07/2016 09:00:00,1316.45,1316.67,1312.30,1314.11
25/07/2016 08:00:00,1317.01,1318.42,1316.35,1316.43
25/07/2016 07:00:00,1317.34,1318.33,1316.61,1317.02
25/07/2016 06:00:00,1316.89,1319.31,1316.71,1317.34
25/07/2016 05:00:00,1315.37,1316.96,1315.26,1316.86
25/07/2016 04:00:00,1317.00,1317.26,1314.46,1315.37
25/07/2016 03:00:00,1317.38,1317.98,1315.48,1317.05
25/07/2016 02:00:00,1318.32,1318.73,1316.67,1317.38
25/07/2016 01:00:00,1317.99,1319.66,1317.36,1318.32
25/07/2016 00:00:00,1317.46,1318.36,1316.96,1318.01
24/07/2016 23:00:00,1317.57,1318.35,1316.51,1317.46
24/07/2016 22:00:00,1317.19,1317.66,1316.69,1317.57
24/07/2016 21:00:00,1315.99,1319.31,1313.90,1317.19
24/07/2016 20:00:00,1323.61,1324.11,1315.88,1315.97
24/07/2016 19:00:00,1322.24,1323.66,1321.48,1323.61
24/07/2016 18:00:00,1322.35,1322.67,1320.72,1322.24
22/07/2016 16:00:00,1323.98,1324.67,1322.08,1322.70
22/07/2016 15:00:00,1323.20,1324.81,1322.98,1323.94
22/07/2016 14:00:00,1323.76,1324.64,1322.80,1323.20
22/07/2016 13:00:00,1323.65,1325.41,1322.39,1323.76
22/07/2016 12:00:00,1323.40,1324.18,1320.46,1323.65
22/07/2016 11:00:00,1322.41,1324.06,1320.09,1323.38
22/07/2016 10:00:00,1321.80,1324.24,1320.91,1322.41
22/07/2016 09:00:00,1324.65,1326.70,1319.97,1321.79
22/07/2016 08:00:00,1325.00,1326.05,1322.77,1324.72
22/07/2016 07:00:00,1325.77,1327.09,1323.68,1325.02
22/07/2016 06:00:00,1326.38,1326.66,1321.95,1325.77
22/07/2016 05:00:00,1324.42,1326.84,1323.72,1326.38
22/07/2016 04:00:00,1323.61,1326.29,1323.23,1324.42
22/07/2016 03:00:00,1326.56,1326.69,1322.42,1323.63
22/07/2016 02:00:00,1326.24,1327.95,1324.82,1326.59
22/07/2016 01:00:00,1327.88,1328.40,1326.14,1326.26
22/07/2016 00:00:00,1327.09,1329.74,1327.04,1327.88
21/07/2016 23:00:00,1328.31,1328.34,1324.78,1327.09
21/07/2016 22:00:00,1330.67,1331.19,1327.09,1328.33
21/07/2016 21:00:00,1332.05,1333.35,1329.54,1330.67
21/07/2016 20:00:00,1332.69,1333.81,1331.81,1332.07
21/07/2016 19:00:00,1332.85,1334.15,1332.45,1332.68
21/07/2016 18:00:00,1331.73,1333.34,1330.91,1332.83
21/07/2016 16:00:00,1333.61,1333.64,1330.34,1331.61
21/07/2016 15:00:00,1330.50,1334.23,1330.49,1333.64
21/07/2016 14:00:00,1329.40,1330.79,1329.20,1330.49
21/07/2016 13:00:00,1330.45,1331.36,1328.32,1329.41
21/07/2016 12:00:00,1329.77,1332.38,1328.47,1330.42
21/07/2016 11:00:00,1323.11,1331.43,1322.03,1329.78
21/07/2016 10:00:00,1318.15,1324.95,1317.76,1323.12
21/07/2016 09:00:00,1319.75,1319.75,1314.83,1318.19
21/07/2016 08:00:00,1319.58,1323.10,1317.70,1319.80
21/07/2016 07:00:00,1320.02,1321.07,1318.16,1319.58
21/07/2016 06:00:00,1322.45,1323.02,1318.62,1320.02
21/07/2016 05:00:00,1321.60,1323.76,1320.23,1322.43
21/07/2016 04:00:00,1319.06,1322.46,1318.31,1321.57
21/07/2016 03:00:00,1317.68,1319.58,1316.96,1319.06
21/07/2016 02:00:00,1316.95,1318.17,1316.56,1317.67
21/07/2016 01:00:00,1315.50,1319.28,1315.37,1316.97
21/07/2016 00:00:00,1315.24,1315.66,1314.53,1315.53
20/07/2016 23:00:00,1314.73,1315.54,1313.74,1315.24
20/07/2016 22:00:00,1313.81,1315.75,1313.44,1314.73
20/07/2016 21:00:00,1312.24,1315.02,1311.31,1313.83
20/07/2016 20:00:00,1313.21,1314.08,1311.14,1312.20
20/07/2016 19:00:00,1314.65,1315.54,1313.04,1313.19
20/07/2016 18:00:00,1316.66,1316.95,1313.12,1314.65
20/07/2016 16:00:00,1314.09,1316.73,1313.25,1316.55
20/07/2016 15:00:00,1317.71,1317.87,1312.99,1314.04
20/07/2016 14:00:00,1317.99,1318.58,1317.45,1317.71
20/07/2016 13:00:00,1319.53,1320.06,1317.19,1317.99
20/07/2016 12:00:00,1320.29,1320.31,1317.70,1319.53
20/07/2016 11:00:00,1319.10,1321.34,1317.82,1320.31
20/07/2016 10:00:00,1315.54,1320.31,1315.19,1319.10
20/07/2016 09:00:00,1316.93,1318.37,1313.85,1315.54
20/07/2016 08:00:00,1318.56,1319.82,1315.58,1316.93
20/07/2016 07:00:00,1323.29,1324.37,1318.53,1318.56
20/07/2016 06:00:00,1326.23,1326.28,1321.88,1323.24
20/07/2016 05:00:00,1327.01,1327.61,1325.46,1326.28
20/07/2016 04:00:00,1327.63,1328.58,1325.93,1327.10
20/07/2016 03:00:00,1328.81,1329.37,1324.54,1327.63
20/07/2016 02:00:00,1330.25,1330.82,1328.62,1328.81
20/07/2016 01:00:00,1332.15,1332.46,1329.67,1330.27
20/07/2016 00:00:00,1333.62,1334.09,1331.94,1332.15
19/07/2016 23:00:00,1331.86,1333.84,1331.04,1333.63
19/07/2016 22:00:00,1333.54,1333.54,1331.74,1331.91
19/07/2016 21:00:00,1333.36,1338.87,1330.87,1333.55
19/07/2016 20:00:00,1333.27,1334.90,1332.33,1333.34
19/07/2016 19:00:00,1332.28,1334.03,1332.19,1333.29
19/07/2016 18:00:00,1332.03,1333.15,1331.73,1332.21
19/07/2016 16:00:00,1332.62,1333.05,1332.28,1332.48
19/07/2016 15:00:00,1332.26,1332.98,1331.15,1332.63
19/07/2016 14:00:00,1333.52,1333.77,1331.77,1332.25
19/07/2016 13:00:00,1333.15,1333.56,1332.14,1333.54
19/07/2016 12:00:00,1332.63,1334.20,1332.03,1333.09
19/07/2016 11:00:00,1331.11,1333.33,1329.11,1332.64
19/07/2016 10:00:00,1331.68,1334.24,1330.89,1331.11
19/07/2016 09:00:00,1330.55,1332.14,1328.12,1331.65
19/07/2016 08:00:00,1332.87,1333.60,1329.43,1330.65
19/07/2016 07:00:00,1332.10,1333.75,1331.31,1332.90
19/07/2016 06:00:00,1332.69,1333.90,1331.89,1332.10
19/07/2016 05:00:00,1334.35,1334.58,1331.33,1332.66
19/07/2016 04:00:00,1329.80,1335.36,1329.67,1334.35
19/07/2016 03:00:00,1330.25,1330.75,1328.18,1329.81
19/07/2016 02:00:00,1328.39,1331.80,1327.05,1330.24
19/07/2016 01:00:00,1330.43,1330.62,1327.30,1328.39
19/07/2016 00:00:00,1329.33,1331.19,1329.11,1330.43
18/07/2016 23:00:00,1329.36,1330.42,1328.81,1329.33
18/07/2016 22:00:00,1329.59,1332.18,1328.84,1329.40
18/07/2016 21:00:00,1329.25,1330.62,1325.93,1329.63
18/07/2016 20:00:00,1329.19,1330.79,1328.34,1329.25
18/07/2016 19:00:00,1328.13,1329.60,1327.83,1329.19
18/07/2016 18:00:00,1329.06,1329.22,1327.32,1328.18
18/07/2016 16:00:00,1331.02,1331.03,1328.58,1329.04
18/07/2016 15:00:00,1328.70,1331.83,1327.55,1331.00
18/07/2016 14:00:00,1329.08,1330.00,1328.41,1328.70
18/07/2016 13:00:00,1328.45,1329.77,1327.08,1329.08
18/07/2016 12:00:00,1327.98,1329.27,1326.77,1328.46
18/07/2016 11:00:00,1330.85,1331.57,1327.30,1327.96
18/07/2016 10:00:00,1333.42,1335.00,1330.00,1330.85
18/07/2016 09:00:00,1329.54,1335.85,1329.24,1333.42
18/07/2016 08:00:00,1326.17,1330.07,1325.63,1329.56
18/07/2016 07:00:00,1326.23,1326.52,1323.79,1326.19
18/07/2016 06:00:00,1328.39,1328.39,1324.59,1326.23
18/07/2016 05:00:00,1328.90,1328.95,1326.40,1328.39
18/07/2016 04:00:00,1328.43,1329.99,1327.78,1328.89
18/07/2016 03:00:00,1328.66,1329.45,1325.77,1328.44
18/07/2016 02:00:00,1329.65,1330.30,1326.65,1328.66
18/07/2016 01:00:00,1328.01,1331.01,1327.98,1329.66
18/07/2016 00:00:00,1328.83,1329.67,1325.65,1328.01
17/07/2016 23:00:00,1329.18,1330.98,1328.68,1328.78
17/07/2016 22:00:00,1327.21,1331.09,1326.03,1329.18
17/07/2016 21:00:00,1332.88,1332.88,1324.04,1327.22
17/07/2016 20:00:00,1333.12,1334.99,1331.84,1332.88
17/07/2016 19:00:00,1331.07,1334.15,1330.60,1333.15
17/07/2016 18:00:00,1332.66,1334.99,1330.42,1331.07
15/07/2016 16:00:00,1329.02,1339.54,1327.60,1338.18
15/07/2016 15:00:00,1329.24,1329.44,1326.12,1329.02
15/07/2016 14:00:00,1327.74,1329.75,1327.32,1329.24
15/07/2016 13:00:00,1330.95,1331.02,1326.47,1327.74
15/07/2016 12:00:00,1328.31,1332.57,1327.81,1330.96
15/07/2016 11:00:00,1325.77,1330.75,1323.79,1328.30
15/07/2016 10:00:00,1327.83,1328.64,1323.82,1325.78
15/07/2016 09:00:00,1329.87,1330.81,1322.82,1327.86
15/07/2016 08:00:00,1334.52,1336.57,1327.21,1329.89
15/07/2016 07:00:00,1334.83,1335.18,1332.24,1334.52
15/07/2016 06:00:00,1332.86,1335.77,1332.30,1334.81
15/07/2016 05:00:00,1333.36,1333.80,1330.60,1332.87
15/07/2016 04:00:00,1333.01,1334.02,1332.19,1333.36
15/07/2016 03:00:00,1333.55,1334.24,1331.60,1332.99
15/07/2016 02:00:00,1333.96,1334.28,1331.27,1333.56
15/07/2016 01:00:00,1330.21,1334.92,1329.44,1333.96
15/07/2016 00:00:00,1329.26,1330.25,1326.83,1330.20
14/07/2016 23:00:00,1329.79,1330.60,1328.75,1329.26
14/07/2016 22:00:00,1329.69,1330.22,1327.36,1329.74
14/07/2016 21:00:00,1332.91,1333.01,1327.21,1329.66
14/07/2016 20:00:00,1335.69,1336.08,1331.36,1332.90
14/07/2016 19:00:00,1334.51,1336.26,1333.88,1335.69
14/07/2016 18:00:00,1336.41,1337.57,1333.83,1334.55
14/07/2016 16:00:00,1334.12,1335.81,1333.72,1335.56
14/07/2016 15:00:00,1332.42,1334.27,1332.34,1334.12
14/07/2016 14:00:00,1332.26,1333.30,1331.06,1332.46
14/07/2016 13:00:00,1333.42,1333.64,1331.02,1332.26
14/07/2016 12:00:00,1330.34,1334.09,1328.45,1333.41
14/07/2016 11:00:00,1328.94,1331.80,1328.14,1330.34
14/07/2016 10:00:00,1324.67,1330.38,1323.77,1328.94
14/07/2016 09:00:00,1322.56,1325.51,1320.50,1324.68
14/07/2016 08:00:00,1325.18,1327.25,1320.84,1322.72
14/07/2016 07:00:00,1329.68,1330.57,1322.14,1325.17
14/07/2016 06:00:00,1327.25,1330.76,1326.74,1329.65
14/07/2016 05:00:00,1325.87,1328.60,1324.97,1327.25
14/07/2016 04:00:00,1333.37,1334.07,1325.21,1325.87
14/07/2016 03:00:00,1333.07,1333.69,1331.71,1333.38
14/07/2016 02:00:00,1334.19,1335.70,1332.37,1333.11
14/07/2016 01:00:00,1337.55,1338.54,1333.69,1334.20
14/07/2016 00:00:00,1340.11,1340.14,1337.07,1337.56
13/07/2016 23:00:00,1340.19,1340.19,1337.75,1340.12
13/07/2016 22:00:00,1343.01,1343.21,1338.60,1340.18
13/07/2016 21:00:00,1346.65,1347.20,1338.39,1343.11
13/07/2016 20:00:00,1346.13,1347.59,1344.76,1346.60
13/07/2016 19:00:00,1344.99,1347.14,1344.48,1346.10
13/07/2016 18:00:00,1344.27,1345.64,1343.37,1344.99
13/07/2016 16:00:00,1344.17,1344.54,1343.05,1343.14
13/07/2016 15:00:00,1343.84,1344.24,1342.87,1344.15
13/07/2016 14:00:00,1343.63,1344.63,1343.11,1343.84
13/07/2016 13:00:00,1343.06,1343.84,1342.06,1343.60
13/07/2016 12:00:00,1342.30,1344.57,1341.70,1343.06
13/07/2016 11:00:00,1338.63,1344.30,1338.43,1342.31
13/07/2016 10:00:00,1343.64,1344.00,1337.06,1338.63
13/07/2016 09:00:00,1341.78,1345.65,1339.09,1343.64
13/07/2016 08:00:00,1341.17,1343.47,1339.06,1341.78
13/07/2016 07:00:00,1337.73,1341.49,1337.43,1341.14
13/07/2016 06:00:00,1338.75,1339.99,1336.66,1337.73
13/07/2016 05:00:00,1341.19,1341.92,1338.14,1338.76
13/07/2016 04:00:00,1343.13,1343.37,1341.07,1341.17
13/07/2016 03:00:00,1342.38,1344.44,1340.38,1343.14
13/07/2016 02:00:00,1339.24,1342.72,1338.15,1342.38
13/07/2016 01:00:00,1337.78,1340.32,1337.39,1339.26
13/07/2016 00:00:00,1336.01,1338.46,1335.81,1337.79
12/07/2016 23:00:00,1339.05,1340.86,1335.68,1336.01
12/07/2016 22:00:00,1331.30,1339.16,1330.61,1339.03
12/07/2016 21:00:00,1332.49,1333.47,1327.85,1331.30
12/07/2016 20:00:00,1334.23,1335.94,1332.28,1332.49
12/07/2016 19:00:00,1334.15,1335.11,1333.21,1334.23
12/07/2016 18:00:00,1334.02,1335.47,1333.70,1334.20
12/07/2016 16:00:00,1332.25,1334.79,1332.23,1333.43
12/07/2016 15:00:00,1334.45,1335.25,1332.15,1332.25
12/07/2016 14:00:00,1333.93,1335.49,1332.50,1334.45
12/07/2016 13:00:00,1332.82,1335.59,1331.89,1333.94
12/07/2016 12:00:00,1337.64,1338.28,1330.61,1332.84
12/07/2016 11:00:00,1344.47,1344.74,1334.38,1337.65
12/07/2016 10:00:00,1343.17,1345.78,1340.75,1344.47
12/07/2016 09:00:00,1347.55,1350.00,1341.55,1343.14
12/07/2016 08:00:00,1348.70,1349.10,1344.90,1347.56
12/07/2016 07:00:00,1352.03,1352.08,1346.64,1348.70
12/07/2016 06:00:00,1351.06,1354.02,1350.69,1352.08
12/07/2016 05:00:00,1355.73,1356.33,1350.55,1351.06
12/07/2016 04:00:00,1356.93,1357.83,1355.24,1355.73
12/07/2016 03:00:00,1355.04,1357.93,1354.49,1356.91
12/07/2016 02:00:00,1356.23,1356.77,1353.58,1355.08
12/07/2016 01:00:00,1354.43,1356.71,1353.92,1356.24
12/07/2016 00:00:00,1356.43,1357.16,1354.17,1354.42
11/07/2016 23:00:00,1356.45,1357.09,1355.70,1356.45
11/07/2016 22:00:00,1357.16,1358.07,1355.09,1356.38
11/07/2016 21:00:00,1353.60,1357.38,1352.11,1357.17
11/07/2016 20:00:00,1354.64,1357.10,1353.39,1353.60
11/07/2016 19:00:00,1353.81,1355.37,1353.56,1354.64
11/07/2016 18:00:00,1355.67,1356.40,1353.37,1353.81
11/07/2016 16:00:00,1354.64,1356.39,1354.64,1355.85
11/07/2016 15:00:00,1354.55,1355.24,1353.12,1354.64
11/07/2016 14:00:00,1355.09,1356.59,1354.37,1354.55
11/07/2016 13:00:00,1359.55,1359.55,1353.98,1355.09
11/07/2016 12:00:00,1360.10,1360.60,1357.55,1359.55
11/07/2016 11:00:00,1358.85,1360.20,1356.98,1360.11
11/07/2016 10:00:00,1357.35,1360.05,1355.50,1358.84
11/07/2016 09:00:00,1353.67,1358.90,1351.14,1357.35
11/07/2016 08:00:00,1357.77,1357.89,1352.94,1353.67
11/07/2016 07:00:00,1359.80,1359.99,1355.79,1357.78
11/07/2016 06:00:00,1359.60,1360.66,1358.85,1359.80
11/07/2016 05:00:00,1357.97,1360.92,1357.21,1359.60
11/07/2016 04:00:00,1360.36,1361.12,1357.61,1357.97
11/07/2016 03:00:00,1363.04,1363.30,1357.60,1360.34
11/07/2016 02:00:00,1363.30,1364.15,1361.79,1363.04
11/07/2016 01:00:00,1365.85,1367.34,1363.09,1363.31
11/07/2016 00:00:00,1369.02,1369.04,1365.55,1365.84
10/07/2016 23:00:00,1369.68,1370.40,1368.36,1369.02
10/07/2016 22:00:00,1369.90,1371.00,1368.51,1369.69
10/07/2016 21:00:00,1365.41,1371.57,1363.59,1369.90
10/07/2016 20:00:00,1370.26,1370.83,1365.12,1365.42
10/07/2016 19:00:00,1373.10,1373.23,1369.88,1370.26
10/07/2016 18:00:00,1368.64,1375.47,1367.34,1373.05
08/07/2016 16:00:00,1366.92,1368.37,1364.25,1368.37
08/07/2016 15:00:00,1363.04,1366.96,1362.14,1366.88
08/07/2016 14:00:00,1360.86,1363.40,1359.27,1363.03
08/07/2016 13:00:00,1356.19,1361.52,1356.10,1360.81
08/07/2016 12:00:00,1353.19,1357.14,1353.13,1356.20
08/07/2016 11:00:00,1355.18,1356.83,1351.37,1353.19
08/07/2016 10:00:00,1353.29,1357.61,1352.02,1355.18
08/07/2016 09:00:00,1347.80,1371.00,1347.06,1353.28
08/07/2016 08:00:00,1355.41,1364.46,1335.57,1347.81
08/07/2016 07:00:00,1357.36,1357.98,1355.27,1355.40
08/07/2016 06:00:00,1356.72,1358.02,1356.21,1357.36
08/07/2016 05:00:00,1356.37,1357.26,1355.92,1356.77
08/07/2016 04:00:00,1355.42,1356.77,1354.87,1356.42
08/07/2016 03:00:00,1356.18,1357.07,1354.42,1355.42
08/07/2016 02:00:00,1358.12,1358.86,1355.83,1356.23
08/07/2016 01:00:00,1358.33,1359.56,1357.14,1358.12
08/07/2016 00:00:00,1359.38,1359.67,1358.23,1358.34
07/07/2016 23:00:00,1356.61,1359.65,1356.14,1359.38
07/07/2016 22:00:00,1355.96,1356.88,1355.24,1356.56
07/07/2016 21:00:00,1358.67,1358.67,1354.87,1355.96
07/07/2016 20:00:00,1361.33,1362.31,1357.65,1358.68
07/07/2016 19:00:00,1361.53,1362.19,1359.78,1361.28
07/07/2016 18:00:00,1360.21,1362.16,1359.29,1361.55
07/07/2016 16:00:00,1359.44,1363.35,1359.39,1361.03
07/07/2016 15:00:00,1360.68,1361.92,1358.87,1359.46
07/07/2016 14:00:00,1358.32,1361.32,1357.95,1360.68
07/07/2016 13:00:00,1361.31,1363.01,1358.15,1358.32
07/07/2016 12:00:00,1356.57,1362.73,1356.45,1361.31
07/07/2016 11:00:00,1354.20,1358.12,1353.30,1356.57
07/07/2016 10:00:00,1355.41,1357.14,1351.02,1354.20
07/07/2016 09:00:00,1362.46,1362.51,1353.85,1355.36
07/07/2016 08:00:00,1364.25,1366.21,1360.52,1362.42
07/07/2016 07:00:00,1364.85,1364.94,1360.54,1364.29
07/07/2016 06:00:00,1366.59,1366.60,1363.90,1364.85
07/07/2016 05:00:00,1367.71,1368.12,1366.10,1366.60
07/07/2016 04:00:00,1367.74,1368.37,1366.09,1367.71
07/07/2016 03:00:00,1366.67,1368.79,1366.14,1367.72
07/07/2016 02:00:00,1368.30,1369.28,1365.79,1366.72
07/07/2016 01:00:00,1367.83,1369.29,1367.53,1368.30
07/07/2016 00:00:00,1368.08,1368.64,1367.02,1367.82
06/07/2016 23:00:00,1369.03,1369.27,1367.17,1368.08
06/07/2016 22:00:00,1369.11,1369.77,1368.11,1369.04
06/07/2016 21:00:00,1368.29,1371.16,1367.11,1369.11
06/07/2016 20:00:00,1366.73,1370.12,1365.74,1368.29
06/07/2016 19:00:00,1367.20,1368.48,1366.50,1366.74
06/07/2016 18:00:00,1363.78,1367.42,1363.11,1367.20
06/07/2016 16:00:00,1364.23,1364.80,1363.72,1364.42
06/07/2016 15:00:00,1363.46,1367.00,1362.97,1364.21
06/07/2016 14:00:00,1368.04,1369.36,1360.06,1363.48
06/07/2016 13:00:00,1365.15,1368.32,1365.00,1368.04
06/07/2016 12:00:00,1367.06,1367.31,1364.33,1365.15
06/07/2016 11:00:00,1372.74,1373.70,1365.79,1367.06
06/07/2016 10:00:00,1368.34,1373.43,1363.52,1372.74
06/07/2016 09:00:00,1371.27,1372.16,1365.04,1368.34
06/07/2016 08:00:00,1371.92,1372.52,1367.67,1371.25
06/07/2016 07:00:00,1374.21,1374.82,1371.17,1371.94
06/07/2016 06:00:00,1371.19,1375.52,1371.19,1374.21
06/07/2016 05:00:00,1369.57,1372.44,1368.95,1371.19
06/07/2016 04:00:00,1367.19,1370.97,1366.35,1369.57
06/07/2016 03:00:00,1368.26,1368.47,1364.46,1367.20
06/07/2016 02:00:00,1370.55,1371.30,1365.54,1368.28
06/07/2016 01:00:00,1368.44,1371.28,1367.03,1370.56
06/07/2016 00:00:00,1367.33,1369.99,1366.39,1368.44
05/07/2016 23:00:00,1367.75,1368.87,1365.47,1367.35
05/07/2016 22:00:00,1369.42,1369.88,1366.75,1367.79
05/07/2016 21:00:00,1363.51,1371.61,1362.79,1369.42
05/07/2016 20:00:00,1362.95,1365.18,1361.71,1363.52
05/07/2016 19:00:00,1360.03,1365.14,1359.12,1362.96
05/07/2016 18:00:00,1356.60,1360.88,1356.17,1360.03
05/07/2016 16:00:00,1355.73,1357.98,1355.41,1356.54
05/07/2016 15:00:00,1355.50,1356.97,1354.28,1355.73
05/07/2016 14:00:00,1355.84,1357.10,1354.67,1355.52
05/07/2016 13:00:00,1355.21,1357.21,1353.28,1355.85
05/07/2016 12:00:00,1350.98,1356.31,1350.98,1355.20
05/07/2016 11:00:00,1344.92,1351.83,1342.42,1351.03
05/07/2016 10:00:00,1350.81,1351.82,1343.79,1344.92
05/07/2016 09:00:00,1349.50,1353.27,1347.42,1350.86
05/07/2016 08:00:00,1349.37,1349.76,1345.85,1349.51
05/07/2016 07:00:00,1349.46,1350.40,1346.45,1349.38
05/07/2016 06:00:00,1345.86,1349.85,1344.35,1349.46
05/07/2016 05:00:00,1345.29,1346.58,1344.90,1345.86
05/07/2016 04:00:00,1346.38,1346.66,1343.21,1345.29
05/07/2016 03:00:00,1345.07,1346.82,1343.54,1346.38
05/07/2016 02:00:00,1342.96,1345.32,1342.18,1345.08
05/07/2016 01:00:00,1343.57,1344.01,1341.56,1342.96
05/07/2016 00:00:00,1344.27,1344.89,1343.25,1343.56
04/07/2016 23:00:00,1343.76,1345.69,1342.86,1344.27
04/07/2016 22:00:00,1342.45,1346.08,1342.24,1343.75
04/07/2016 21:00:00,1352.20,1352.60,1338.46,1342.54
04/07/2016 20:00:00,1350.00,1352.66,1348.61,1352.23
04/07/2016 19:00:00,1350.03,1350.96,1348.26,1349.99
04/07/2016 18:00:00,1348.77,1350.21,1348.40,1350.03
04/07/2016 13:00:00,1351.47,1351.53,1351.35,1351.44
04/07/2016 12:00:00,1351.20,1352.19,1350.78,1351.47
04/07/2016 11:00:00,1351.19,1352.25,1350.00,1351.21
04/07/2016 10:00:00,1350.85,1352.75,1349.30,1351.20
04/07/2016 09:00:00,1352.28,1354.24,1349.60,1350.82
04/07/2016 08:00:00,1351.53,1353.21,1350.22,1352.28
04/07/2016 07:00:00,1351.56,1353.38,1350.03,1351.52
04/07/2016 06:00:00,1352.17,1353.35,1350.16,1351.56
04/07/2016 05:00:00,1350.19,1352.37,1349.04,1352.23
04/07/2016 04:00:00,1350.25,1351.47,1348.01,1350.18
04/07/2016 03:00:00,1350.77,1352.39,1346.37,1350.26
04/07/2016 02:00:00,1349.93,1353.60,1348.95,1350.81
04/07/2016 01:00:00,1346.99,1352.55,1345.38,1349.93
04/07/2016 00:00:00,1346.41,1348.95,1345.50,1346.99
03/07/2016 23:00:00,1345.74,1348.26,1343.23,1346.43
03/07/2016 22:00:00,1349.00,1357.78,1344.20,1345.75
03/07/2016 21:00:00,1341.58,1350.90,1340.73,1349.00
03/07/2016 20:00:00,1343.36,1344.11,1340.79,1341.58
03/07/2016 19:00:00,1342.05,1345.51,1341.41,1343.32
03/07/2016 18:00:00,1344.20,1344.20,1336.50,1342.06
01/07/2016 16:00:00,1344.63,1344.69,1341.10,1342.59
01/07/2016 15:00:00,1337.96,1344.75,1337.20,1344.63
01/07/2016 14:00:00,1336.63,1338.43,1336.20,1337.97
01/07/2016 13:00:00,1336.40,1337.34,1335.97,1336.65
01/07/2016 12:00:00,1336.03,1337.34,1335.14,1336.40
01/07/2016 11:00:00,1336.51,1338.48,1334.88,1336.04
01/07/2016 10:00:00,1340.03,1340.21,1335.24,1336.50
01/07/2016 09:00:00,1335.26,1341.80,1334.27,1340.03
01/07/2016 08:00:00,1333.10,1337.11,1333.06,1335.26
01/07/2016 07:00:00,1334.78,1336.01,1332.96,1333.11
01/07/2016 06:00:00,1332.31,1335.19,1331.79,1334.78
01/07/2016 05:00:00,1334.82,1335.84,1332.02,1332.30
01/07/2016 04:00:00,1335.31,1335.92,1333.03,1334.82
01/07/2016 03:00:00,1332.15,1338.42,1331.32,1335.31
01/07/2016 02:00:00,1334.00,1334.73,1330.87,1332.14
01/07/2016 01:00:00,1330.69,1336.45,1329.97,1334.01
01/07/2016 00:00:00,1330.84,1331.11,1329.80,1330.70
30/06/2016 23:00:00,1328.51,1331.42,1327.91,1330.83
30/06/2016 22:00:00,1328.52,1329.84,1327.13,1328.52
30/06/2016 21:00:00,1321.84,1330.08,1320.86,1328.53
30/06/2016 20:00:00,1322.14,1323.50,1321.40,1321.83
30/06/2016 19:00:00,1323.51,1327.11,1320.99,1322.14
30/06/2016 18:00:00,1322.57,1324.09,1322.00,1323.51
30/06/2016 16:00:00,1324.33,1324.34,1322.00,1322.17
30/06/2016 15:00:00,1320.30,1324.33,1320.10,1324.33
30/06/2016 14:00:00,1319.50,1320.84,1319.00,1320.30
30/06/2016 13:00:00,1316.39,1319.60,1316.29,1319.50
30/06/2016 12:00:00,1319.93,1321.91,1314.89,1316.39
30/06/2016 11:00:00,1319.73,1323.32,1318.39,1319.93
30/06/2016 10:00:00,1320.99,1321.34,1315.90,1319.73
30/06/2016 09:00:00,1318.80,1322.65,1317.80,1320.94
30/06/2016 08:00:00,1318.09,1321.39,1317.05,1318.80
30/06/2016 07:00:00,1317.58,1319.08,1315.86,1318.10
30/06/2016 06:00:00,1316.23,1318.19,1315.87,1317.58
30/06/2016 05:00:00,1319.03,1320.67,1316.24,1316.24
30/06/2016 04:00:00,1315.89,1319.53,1315.19,1319.03
30/06/2016 03:00:00,1315.41,1316.80,1313.05,1315.87
30/06/2016 02:00:00,1316.60,1317.20,1314.96,1315.41
30/06/2016 01:00:00,1315.41,1317.25,1314.98,1316.61
30/06/2016 00:00:00,1315.18,1315.90,1314.38,1315.41
29/06/2016 23:00:00,1316.55,1316.88,1314.26,1315.18
29/06/2016 22:00:00,1316.98,1317.40,1315.58,1316.55
29/06/2016 21:00:00,1315.26,1318.16,1315.23,1316.98
29/06/2016 20:00:00,1316.28,1316.68,1314.46,1315.26
29/06/2016 19:00:00,1315.91,1316.68,1314.71,1316.21
29/06/2016 18:00:00,1318.72,1318.72,1315.74,1315.90
29/06/2016 16:00:00,1318.03,1319.84,1317.49,1319.20
29/06/2016 15:00:00,1323.31,1323.86,1316.54,1318.03
29/06/2016 14:00:00,1325.44,1326.53,1322.89,1323.31
29/06/2016 13:00:00,1325.15,1325.66,1322.58,1325.44
29/06/2016 12:00:00,1326.07,1326.94,1323.93,1325.12
29/06/2016 11:00:00,1324.69,1326.77,1321.67,1326.06
29/06/2016 10:00:00,1321.59,1328.13,1319.63,1324.69
29/06/2016 09:00:00,1321.51,1322.79,1317.47,1321.59
29/06/2016 08:00:00,1318.54,1323.74,1318.40,1321.51
29/06/2016 07:00:00,1317.63,1319.90,1316.77,1318.55
29/06/2016 06:00:00,1319.07,1319.07,1316.27,1317.67
29/06/2016 05:00:00,1320.27,1320.97,1318.07,1319.07
29/06/2016 04:00:00,1321.11,1321.81,1319.42,1320.27
29/06/2016 03:00:00,1321.03,1323.97,1320.95,1321.11
29/06/2016 02:00:00,1321.08,1321.76,1319.35,1321.03
29/06/2016 01:00:00,1319.12,1321.76,1318.87,1321.09
29/06/2016 00:00:00,1318.00,1320.47,1317.99,1319.10
28/06/2016 23:00:00,1320.47,1320.88,1317.43,1318.00
28/06/2016 22:00:00,1318.70,1321.51,1318.61,1320.46
28/06/2016 21:00:00,1316.40,1319.69,1316.40,1318.69
28/06/2016 20:00:00,1314.36,1317.06,1313.68,1316.37
28/06/2016 19:00:00,1313.08,1315.62,1313.03,1314.39
28/06/2016 18:00:00,1311.50,1314.25,1311.20,1313.08
28/06/2016 16:00:00,1312.71,1312.77,1311.12,1312.00
28/06/2016 15:00:00,1313.33,1315.86,1311.95,1312.71
28/06/2016 14:00:00,1314.78,1316.03,1311.99,1313.33
28/06/2016 13:00:00,1314.73,1316.38,1314.26,1314.76
28/06/2016 12:00:00,1315.24,1315.96,1313.96,1314.72
28/06/2016 11:00:00,1313.04,1316.59,1311.57,1315.25
28/06/2016 10:00:00,1311.49,1314.12,1310.35,1313.02
28/06/2016 09:00:00,1313.67,1319.85,1310.01,1311.50
28/06/2016 08:00:00,1310.65,1315.90,1310.52,1313.67
28/06/2016 07:00:00,1307.52,1311.46,1305.59,1310.65
28/06/2016 06:00:00,1309.41,1311.71,1307.12,1307.52
28/06/2016 05:00:00,1313.74,1313.97,1309.08,1309.41
28/06/2016 04:00:00,1314.21,1315.16,1311.62,1313.74
28/06/2016 03:00:00,1317.07,1317.24,1312.94,1314.23
28/06/2016 02:00:00,1318.06,1318.85,1315.77,1316.96
28/06/2016 01:00:00,1315.61,1319.38,1313.98,1318.06
28/06/2016 00:00:00,1318.04,1319.25,1313.82,1315.61
27/06/2016 23:00:00,1320.40,1320.46,1316.56,1318.02
27/06/2016 22:00:00,1320.19,1322.31,1319.51,1320.36
27/06/2016 21:00:00,1324.76,1324.93,1318.73,1320.15
27/06/2016 20:00:00,1325.02,1326.32,1324.05,1324.77
27/06/2016 19:00:00,1324.74,1326.48,1324.00,1325.00
27/06/2016 18:00:00,1325.26,1325.95,1324.02,1324.75
27/06/2016 16:00:00,1326.83,1327.27,1324.73,1324.73
27/06/2016 15:00:00,1327.86,1330.44,1325.73,1326.83
27/06/2016 14:00:00,1324.93,1328.65,1324.50,1327.86
27/06/2016 13:00:00,1322.32,1325.88,1320.54,1324.94
27/06/2016 12:00:00,1319.96,1323.47,1319.87,1322.32
27/06/2016 11:00:00,1324.58,1325.61,1317.93,1319.94
27/06/2016 10:00:00,1325.67,1327.83,1324.35,1324.56
27/06/2016 09:00:00,1329.79,1330.34,1323.37,1325.60
27/06/2016 08:00:00,1333.23,1333.48,1327.34,1329.75
27/06/2016 07:00:00,1330.74,1333.61,1328.66,1333.20
27/06/2016 06:00:00,1325.98,1330.89,1325.54,1330.70
27/06/2016 05:00:00,1325.98,1327.82,1325.05,1325.99
27/06/2016 04:00:00,1326.46,1327.08,1323.96,1325.99
27/06/2016 03:00:00,1327.79,1328.11,1323.44,1326.46
27/06/2016 02:00:00,1328.09,1328.49,1326.15,1327.78
27/06/2016 01:00:00,1326.71,1329.35,1325.40,1328.09
27/06/2016 00:00:00,1324.34,1328.15,1323.16,1326.68
26/06/2016 23:00:00,1327.10,1327.11,1323.47,1324.33
26/06/2016 22:00:00,1328.84,1329.31,1325.92,1327.11
26/06/2016 21:00:00,1332.41,1332.41,1324.89,1328.84
26/06/2016 20:00:00,1333.04,1334.09,1329.93,1332.41
26/06/2016 19:00:00,1330.01,1335.85,1330.01,1333.04
26/06/2016 18:00:00,1321.02,1330.44,1321.02,1330.01
24/06/2016 16:00:00,1319.07,1320.00,1315.98,1316.12
24/06/2016 15:00:00,1318.56,1320.79,1317.55,1319.06
24/06/2016 14:00:00,1318.54,1319.31,1315.63,1318.57
24/06/2016 13:00:00,1316.26,1320.16,1314.82,1318.54
24/06/2016 12:00:00,1320.16,1320.88,1315.21,1316.27
24/06/2016 11:00:00,1316.15,1320.41,1313.55,1320.16
24/06/2016 10:00:00,1315.89,1317.72,1309.33,1316.15
24/06/2016 09:00:00,1330.26,1332.11,1312.85,1315.85
24/06/2016 08:00:00,1324.67,1330.75,1321.19,1330.16
24/06/2016 07:00:00,1320.02,1325.13,1315.93,1324.62
24/06/2016 06:00:00,1316.14,1328.08,1315.90,1320.02
24/06/2016 05:00:00,1311.36,1318.40,1307.14,1316.14
24/06/2016 04:00:00,1313.79,1319.82,1310.84,1311.37
24/06/2016 03:00:00,1322.49,1325.60,1308.90,1313.78
24/06/2016 02:00:00,1320.05,1324.60,1312.91,1322.53
24/06/2016 01:00:00,1337.84,1338.01,1316.19,1320.04
24/06/2016 00:00:00,1337.49,1344.50,1315.39,1337.84
23/06/2016 23:00:00,1297.52,1358.82,1296.75,1337.34
23/06/2016 22:00:00,1271.66,1304.85,1271.05,1297.49
23/06/2016 21:00:00,1272.01,1286.17,1266.21,1271.66
23/06/2016 20:00:00,1267.68,1274.85,1264.58,1272.02
23/06/2016 19:00:00,1259.15,1271.54,1258.43,1267.67
23/06/2016 18:00:00,1252.44,1259.70,1250.86,1259.13
23/06/2016 16:00:00,1258.05,1259.96,1255.05,1256.48
23/06/2016 15:00:00,1261.95,1263.54,1258.01,1258.08
23/06/2016 14:00:00,1260.94,1263.02,1260.50,1261.95
23/06/2016 13:00:00,1262.90,1263.12,1259.40,1260.94
23/06/2016 12:00:00,1264.67,1264.82,1261.46,1262.93
23/06/2016 11:00:00,1264.09,1267.57,1262.80,1264.69
23/06/2016 10:00:00,1263.22,1265.46,1262.02,1264.01
23/06/2016 09:00:00,1259.86,1265.47,1259.37,1263.22
23/06/2016 08:00:00,1263.93,1265.27,1258.59,1259.86
23/06/2016 07:00:00,1260.46,1263.98,1259.14,1263.91
23/06/2016 06:00:00,1267.15,1267.20,1257.89,1260.47
23/06/2016 05:00:00,1270.49,1270.59,1264.12,1267.15
23/06/2016 04:00:00,1269.28,1271.29,1268.05,1270.49
23/06/2016 03:00:00,1265.56,1271.01,1265.49,1269.28
23/06/2016 02:00:00,1265.82,1272.38,1264.90,1265.58
23/06/2016 01:00:00,1263.21,1265.87,1261.41,1265.82
23/06/2016 00:00:00,1265.41,1266.12,1262.90,1263.22
22/06/2016 23:00:00,1265.50,1266.21,1264.61,1265.41
22/06/2016 22:00:00,1265.70,1266.21,1264.71,1265.50
22/06/2016 21:00:00,1262.98,1267.30,1262.58,1265.70
22/06/2016 20:00:00,1263.10,1263.27,1261.44,1262.93
22/06/2016 19:00:00,1262.87,1263.19,1259.69,1263.09
22/06/2016 18:00:00,1265.82,1265.82,1262.56,1262.82
22/06/2016 16:00:00,1266.29,1267.89,1265.45,1267.44
22/06/2016 15:00:00,1265.29,1266.93,1263.98,1266.29
22/06/2016 14:00:00,1264.74,1266.97,1264.22,1265.29
22/06/2016 13:00:00,1267.85,1269.74,1263.95,1264.74
22/06/2016 12:00:00,1267.49,1268.82,1267.15,1267.85
22/06/2016 11:00:00,1267.46,1269.52,1265.82,1267.43
22/06/2016 10:00:00,1266.73,1268.19,1263.98,1267.46
22/06/2016 09:00:00,1264.67,1268.95,1264.67,1266.73
22/06/2016 08:00:00,1268.00,1269.03,1263.99,1264.66
22/06/2016 07:00:00,1265.67,1268.70,1264.86,1268.00
22/06/2016 06:00:00,1265.38,1266.01,1263.38,1265.67
22/06/2016 05:00:00,1268.00,1268.22,1264.43,1265.38
22/06/2016 04:00:00,1267.97,1268.84,1266.90,1268.00
22/06/2016 03:00:00,1264.98,1268.52,1264.68,1267.90
22/06/2016 02:00:00,1263.69,1265.57,1263.16,1264.98
22/06/2016 01:00:00,1268.82,1269.07,1261.49,1263.70
22/06/2016 00:00:00,1268.68,1269.48,1267.64,1268.81
21/06/2016 23:00:00,1269.40,1270.30,1268.52,1268.68
21/06/2016 22:00:00,1269.22,1270.33,1268.18,1269.39
21/06/2016 21:00:00,1268.68,1270.95,1268.61,1269.22
21/06/2016 20:00:00,1269.33,1269.35,1266.55,1268.71
21/06/2016 19:00:00,1269.01,1271.06,1268.17,1269.37
21/06/2016 18:00:00,1269.27,1270.17,1267.92,1269.01
21/06/2016 16:00:00,1265.77,1268.84,1265.30,1268.84
21/06/2016 15:00:00,1269.57,1270.61,1264.83,1265.74
21/06/2016 14:00:00,1269.57,1271.63,1268.57,1269.57
21/06/2016 13:00:00,1269.67,1270.90,1268.91,1269.57
21/06/2016 12:00:00,1270.47,1270.73,1268.13,1269.67
21/06/2016 11:00:00,1269.71,1271.87,1269.42,1270.46
21/06/2016 10:00:00,1272.91,1274.20,1265.69,1269.71
21/06/2016 09:00:00,1272.95,1276.05,1271.72,1272.90
21/06/2016 08:00:00,1271.67,1275.60,1270.65,1272.94
21/06/2016 07:00:00,1278.80,1279.18,1269.59,1271.67
21/06/2016 06:00:00,1281.18,1281.44,1278.63,1278.81
21/06/2016 05:00:00,1282.25,1283.02,1280.31,1281.18
21/06/2016 04:00:00,1282.40,1283.59,1281.65,1282.25
21/06/2016 03:00:00,1284.04,1284.34,1280.26,1282.40
21/06/2016 02:00:00,1283.59,1285.23,1282.75,1284.05
21/06/2016 01:00:00,1286.54,1286.70,1283.15,1283.60
21/06/2016 00:00:00,1286.32,1287.16,1285.66,1286.51
20/06/2016 23:00:00,1287.06,1289.31,1285.36,1286.30
20/06/2016 22:00:00,1288.91,1289.39,1286.01,1287.06
20/06/2016 21:00:00,1291.24,1291.80,1287.79,1288.92
20/06/2016 20:00:00,1288.29,1294.62,1288.29,1291.24
20/06/2016 19:00:00,1288.83,1289.60,1287.21,1288.27
20/06/2016 18:00:00,1290.20,1290.94,1288.42,1288.83
20/06/2016 16:00:00,1290.33,1290.73,1289.49,1290.54
20/06/2016 15:00:00,1286.97,1291.41,1286.97,1290.32
20/06/2016 14:00:00,1288.70,1290.49,1286.89,1286.96
20/06/2016 13:00:00,1287.87,1291.17,1285.87,1288.68
20/06/2016 12:00:00,1285.35,1288.23,1284.91,1287.86
20/06/2016 11:00:00,1286.85,1288.68,1284.32,1285.36
20/06/2016 10:00:00,1282.20,1288.14,1279.18,1286.84
20/06/2016 09:00:00,1283.25,1284.31,1279.30,1282.19
20/06/2016 08:00:00,1280.87,1284.82,1280.68,1283.25
20/06/2016 07:00:00,1280.83,1281.38,1278.29,1280.88
20/06/2016 06:00:00,1283.73,1284.43,1279.90,1280.83
20/06/2016 05:00:00,1288.17,1288.19,1281.04,1283.73
20/06/2016 04:00:00,1287.63,1288.98,1286.81,1288.17
20/06/2016 03:00:00,1284.56,1289.09,1283.78,1287.63
20/06/2016 02:00:00,1283.75,1285.12,1283.16,1284.56
20/06/2016 01:00:00,1281.94,1284.61,1281.20,1283.76
20/06/2016 00:00:00,1284.06,1284.09,1280.71,1281.98
19/06/2016 23:00:00,1282.52,1285.26,1281.38,1284.09
19/06/2016 22:00:00,1285.21,1286.81,1282.09,1282.54
19/06/2016 21:00:00,1285.85,1287.72,1284.85,1285.24
19/06/2016 20:00:00,1289.64,1291.50,1285.07,1285.83
19/06/2016 19:00:00,1290.36,1292.65,1288.84,1289.66
19/06/2016 18:00:00,1290.26,1292.67,1281.52,1290.39
17/06/2016 16:00:00,1298.40,1300.01,1297.95,1299.74
17/06/2016 15:00:00,1293.50,1299.88,1293.50,1298.35
17/06/2016 14:00:00,1293.62,1295.07,1293.02,1293.48
17/06/2016 13:00:00,1290.60,1295.75,1290.34,1293.62
17/06/2016 12:00:00,1288.81,1291.09,1286.92,1290.60
17/06/2016 11:00:00,1289.24,1289.73,1285.20,1288.81
17/06/2016 10:00:00,1291.41,1296.39,1288.81,1289.24
17/06/2016 09:00:00,1287.99,1292.19,1286.98,1291.41
17/06/2016 08:00:00,1288.47,1290.74,1286.83,1287.99
17/06/2016 07:00:00,1288.05,1290.31,1287.22,1288.47
17/06/2016 06:00:00,1284.68,1288.51,1284.59,1288.06
17/06/2016 05:00:00,1285.31,1286.01,1284.45,1284.68
17/06/2016 04:00:00,1283.98,1285.54,1283.67,1285.31
17/06/2016 03:00:00,1280.51,1285.65,1280.50,1283.99
17/06/2016 02:00:00,1283.32,1284.66,1279.66,1280.52
17/06/2016 01:00:00,1283.72,1284.88,1282.92,1283.33
17/06/2016 00:00:00,1284.38,1285.12,1283.72,1283.72
16/06/2016 23:00:00,1282.32,1285.23,1282.12,1284.42
16/06/2016 22:00:00,1278.98,1282.58,1278.56,1282.32
16/06/2016 21:00:00,1283.11,1286.48,1276.85,1278.98
16/06/2016 20:00:00,1282.40,1283.42,1280.90,1283.11
16/06/2016 19:00:00,1282.09,1283.07,1280.82,1282.37
16/06/2016 18:00:00,1279.97,1282.10,1278.18,1282.09
16/06/2016 17:00:00,1278.85,1278.85,1278.85,1278.85
16/06/2016 16:00:00,1282.12,1283.22,1278.26,1278.85
16/06/2016 15:00:00,1286.60,1288.30,1280.26,1282.08
16/06/2016 14:00:00,1285.80,1289.50,1283.90,1286.60
16/06/2016 13:00:00,1302.45,1302.56,1282.61,1285.82
16/06/2016 12:00:00,1307.74,1308.12,1299.82,1302.45
16/06/2016 11:00:00,1313.17,1313.41,1307.62,1307.74
16/06/2016 10:00:00,1310.71,1315.90,1308.92,1313.21
16/06/2016 09:00:00,1310.80,1312.48,1308.72,1310.67
16/06/2016 08:00:00,1304.57,1311.95,1304.40,1310.80
16/06/2016 07:00:00,1303.59,1306.77,1303.50,1304.58
16/06/2016 06:00:00,1303.21,1305.21,1302.96,1303.60
16/06/2016 05:00:00,1307.33,1308.41,1302.45,1303.26
16/06/2016 04:00:00,1308.34,1309.66,1307.27,1307.32
16/06/2016 03:00:00,1311.06,1311.45,1307.90,1308.33
16/06/2016 02:00:00,1303.12,1313.87,1303.12,1311.02
16/06/2016 01:00:00,1302.98,1303.47,1300.89,1303.12
16/06/2016 00:00:00,1300.52,1303.36,1299.93,1302.94
15/06/2016 23:00:00,1299.71,1301.64,1298.31,1300.55
15/06/2016 22:00:00,1297.90,1300.30,1297.40,1299.71
15/06/2016 21:00:00,1296.36,1300.85,1296.36,1297.91
15/06/2016 20:00:00,1294.00,1298.04,1293.90,1296.34
15/06/2016 19:00:00,1292.11,1294.70,1291.97,1294.00
15/06/2016 18:00:00,1292.67,1294.32,1291.41,1292.11
15/06/2016 16:00:00,1294.84,1294.98,1291.49,1291.76
15/06/2016 15:00:00,1291.86,1295.09,1290.57,1294.80
15/06/2016 14:00:00,1285.63,1297.25,1285.63,1291.84
15/06/2016 13:00:00,1285.52,1288.38,1283.77,1285.49
15/06/2016 12:00:00,1284.89,1285.74,1283.47,1285.48
15/06/2016 11:00:00,1283.49,1286.37,1282.92,1284.89
15/06/2016 10:00:00,1284.19,1284.82,1281.89,1283.49
15/06/2016 09:00:00,1283.40,1285.29,1280.97,1284.19
15/06/2016 08:00:00,1279.22,1284.68,1279.21,1283.40
15/06/2016 07:00:00,1281.14,1282.44,1278.73,1279.22
15/06/2016 06:00:00,1282.55,1282.73,1280.84,1281.19
15/06/2016 05:00:00,1282.32,1283.48,1281.34,1282.54
15/06/2016 04:00:00,1283.14,1283.63,1281.11,1282.33
15/06/2016 03:00:00,1286.23,1286.79,1282.29,1283.13
15/06/2016 02:00:00,1286.01,1287.39,1284.92,1286.23
15/06/2016 01:00:00,1285.52,1286.42,1284.25,1286.01
15/06/2016 00:00:00,1284.20,1286.03,1283.72,1285.52
14/06/2016 23:00:00,1284.63,1284.80,1283.49,1284.20
14/06/2016 22:00:00,1283.74,1285.40,1282.65,1284.62
14/06/2016 21:00:00,1284.00,1284.47,1282.67,1283.74
14/06/2016 20:00:00,1284.76,1286.04,1282.94,1284.05
14/06/2016 19:00:00,1286.05,1286.45,1284.61,1284.73
14/06/2016 18:00:00,1285.59,1286.20,1284.52,1286.05
14/06/2016 16:00:00,1285.80,1286.62,1285.37,1285.99
14/06/2016 15:00:00,1285.63,1286.60,1285.12,1285.80
14/06/2016 14:00:00,1286.60,1286.72,1285.05,1285.63
14/06/2016 13:00:00,1282.45,1287.80,1282.41,1286.60
14/06/2016 12:00:00,1281.55,1283.23,1280.68,1282.49
14/06/2016 11:00:00,1286.34,1286.97,1281.07,1281.55
14/06/2016 10:00:00,1286.64,1288.72,1284.00,1286.34
14/06/2016 09:00:00,1286.12,1290.16,1284.34,1286.64
14/06/2016 08:00:00,1284.26,1286.79,1282.70,1286.19
14/06/2016 07:00:00,1281.56,1284.24,1281.38,1284.23
14/06/2016 06:00:00,1279.33,1281.97,1279.06,1281.56
14/06/2016 05:00:00,1280.33,1281.51,1278.96,1279.36
14/06/2016 04:00:00,1278.57,1281.00,1276.56,1280.34
14/06/2016 03:00:00,1280.15,1280.91,1278.62,1278.62
14/06/2016 02:00:00,1280.00,1280.61,1278.11,1280.11
14/06/2016 01:00:00,1279.83,1282.18,1279.83,1280.00
14/06/2016 00:00:00,1280.28,1281.11,1279.78,1279.93
13/06/2016 23:00:00,1282.07,1282.11,1279.81,1280.28
13/06/2016 22:00:00,1282.85,1283.61,1281.30,1282.08
13/06/2016 21:00:00,1283.51,1283.73,1281.43,1282.85
13/06/2016 20:00:00,1283.04,1283.88,1281.11,1283.51
13/06/2016 19:00:00,1283.90,1283.95,1281.82,1283.04
13/06/2016 18:00:00,1283.96,1284.06,1283.27,1283.85
13/06/2016 16:00:00,1284.38,1285.05,1283.95,1284.23
13/06/2016 15:00:00,1282.82,1284.90,1282.70,1284.38
13/06/2016 14:00:00,1282.45,1283.85,1281.54,1282.86
13/06/2016 13:00:00,1283.91,1284.61,1280.38,1282.50
13/06/2016 12:00:00,1284.62,1285.77,1283.18,1283.91
13/06/2016 11:00:00,1283.25,1285.77,1281.75,1284.66
13/06/2016 10:00:00,1281.90,1284.79,1277.88,1283.20
13/06/2016 09:00:00,1287.08,1287.27,1279.93,1281.85
13/06/2016 08:00:00,1284.42,1287.54,1282.73,1287.08
13/06/2016 07:00:00,1285.60,1286.94,1283.84,1284.46
13/06/2016 06:00:00,1284.27,1285.89,1283.79,1285.65
13/06/2016 05:00:00,1284.01,1285.14,1283.39,1284.27
13/06/2016 04:00:00,1281.01,1284.21,1280.31,1284.06
13/06/2016 03:00:00,1282.65,1283.43,1280.00,1281.01
13/06/2016 02:00:00,1283.05,1284.50,1280.76,1282.65
13/06/2016 01:00:00,1275.18,1283.71,1274.17,1283.06
13/06/2016 00:00:00,1275.05,1276.46,1274.35,1275.22
12/06/2016 23:00:00,1274.32,1275.56,1273.80,1275.08
12/06/2016 22:00:00,1274.81,1275.22,1273.72,1274.35
12/06/2016 21:00:00,1276.27,1276.43,1272.80,1274.80
12/06/2016 20:00:00,1277.99,1278.71,1276.34,1276.35
12/06/2016 19:00:00,1277.08,1278.70,1276.66,1278.03
12/06/2016 18:00:00,1276.27,1277.86,1274.72,1277.06
10/06/2016 16:00:00,1274.86,1275.67,1274.06,1274.43
10/06/2016 15:00:00,1275.99,1277.24,1274.77,1274.79
10/06/2016 14:00:00,1275.06,1277.38,1273.74,1276.00
10/06/2016 13:00:00,1271.86,1275.66,1270.26,1275.05
10/06/2016 12:00:00,1271.05,1272.74,1270.95,1271.84
10/06/2016 11:00:00,1277.08,1277.24,1268.86,1271.05
10/06/2016 10:00:00,1275.78,1278.46,1274.35,1277.08
10/06/2016 09:00:00,1270.63,1276.07,1270.19,1275.81
10/06/2016 08:00:00,1268.35,1270.94,1267.91,1270.61
10/06/2016 07:00:00,1269.81,1269.81,1266.13,1268.35
10/06/2016 06:00:00,1268.67,1270.88,1268.48,1269.82
10/06/2016 05:00:00,1266.16,1268.89,1266.07,1268.68
10/06/2016 04:00:00,1267.63,1269.65,1265.71,1266.17
10/06/2016 03:00:00,1265.97,1270.15,1265.41,1267.63
10/06/2016 02:00:00,1265.76,1266.42,1265.02,1266.02
10/06/2016 01:00:00,1266.84,1266.94,1264.93,1265.76
10/06/2016 00:00:00,1268.17,1268.34,1266.41,1266.94
09/06/2016 23:00:00,1267.24,1268.30,1266.64,1268.16
09/06/2016 22:00:00,1268.04,1268.39,1266.39,1267.24
09/06/2016 21:00:00,1267.02,1268.11,1265.76,1268.03
09/06/2016 20:00:00,1266.10,1268.23,1266.10,1267.04
09/06/2016 19:00:00,1269.24,1269.63,1266.00,1266.12
09/06/2016 18:00:00,1269.14,1270.00,1268.92,1269.24
09/06/2016 17:00:00,1269.92,1269.92,1269.91,1269.91
09/06/2016 16:00:00,1269.63,1270.21,1269.05,1269.97
09/06/2016 15:00:00,1270.51,1270.67,1269.05,1269.65
09/06/2016 14:00:00,1269.71,1270.69,1269.62,1270.50
09/06/2016 13:00:00,1269.14,1271.62,1269.01,1269.71
09/06/2016 12:00:00,1270.33,1272.05,1268.64,1269.12
09/06/2016 11:00:00,1266.29,1271.07,1266.18,1270.30
09/06/2016 10:00:00,1264.57,1269.76,1263.50,1266.32
09/06/2016 09:00:00,1261.23,1265.17,1259.41,1264.59
09/06/2016 08:00:00,1258.60,1261.58,1257.59,1261.22
09/06/2016 07:00:00,1259.57,1260.13,1258.44,1258.61
09/06/2016 06:00:00,1259.16,1260.32,1257.06,1259.57
09/06/2016 05:00:00,1260.39,1260.49,1258.26,1259.17
09/06/2016 04:00:00,1260.05,1260.76,1258.25,1260.44
09/06/2016 03:00:00,1262.27,1262.27,1259.02,1260.06
09/06/2016 02:00:00,1261.52,1262.90,1261.15,1262.27
09/06/2016 01:00:00,1262.49,1263.11,1261.43,1261.53
09/06/2016 00:00:00,1263.27,1264.01,1262.11,1262.50
08/06/2016 23:00:00,1262.65,1263.93,1261.66,1263.30
08/06/2016 22:00:00,1262.42,1263.44,1261.18,1262.66
08/06/2016 21:00:00,1262.24,1264.97,1260.88,1262.43
08/06/2016 20:00:00,1265.20,1265.48,1261.08,1262.24
08/06/2016 19:00:00,1262.72,1266.73,1262.50,1265.20
08/06/2016 18:00:00,1262.33,1262.90,1261.66,1262.66
08/06/2016 16:00:00,1262.33,1263.12,1261.68,1263.12
08/06/2016 15:00:00,1260.98,1262.60,1260.38,1262.33
08/06/2016 14:00:00,1261.91,1261.91,1259.82,1260.98
08/06/2016 13:00:00,1260.29,1262.11,1259.18,1261.92
08/06/2016 12:00:00,1261.44,1261.77,1259.87,1260.27
08/06/2016 11:00:00,1261.27,1262.75,1258.93,1261.43
08/06/2016 10:00:00,1263.25,1263.44,1259.32,1261.27
08/06/2016 09:00:00,1258.07,1264.65,1257.87,1263.24
08/06/2016 08:00:00,1255.20,1258.25,1254.69,1258.07
08/06/2016 07:00:00,1253.31,1256.11,1252.67,1255.20
08/06/2016 06:00:00,1252.80,1254.24,1252.51,1253.31
08/06/2016 05:00:00,1252.65,1253.11,1251.95,1252.81
08/06/2016 04:00:00,1252.83,1253.79,1251.56,1252.66
08/06/2016 03:00:00,1250.76,1253.81,1250.68,1252.84
08/06/2016 02:00:00,1249.40,1251.32,1249.14,1250.79
08/06/2016 01:00:00,1248.89,1250.20,1247.99,1249.40
08/06/2016 00:00:00,1248.65,1249.27,1247.76,1248.89
07/06/2016 23:00:00,1248.25,1249.69,1247.60,1248.65
07/06/2016 22:00:00,1248.15,1248.43,1247.20,1248.25
07/06/2016 21:00:00,1243.57,1248.47,1243.57,1248.15
07/06/2016 20:00:00,1244.26,1245.30,1243.34,1243.55
07/06/2016 19:00:00,1244.60,1245.21,1243.80,1244.26
07/06/2016 18:00:00,1244.67,1245.50,1244.21,1244.56
07/06/2016 17:00:00,1244.32,1244.32,1244.32,1244.32
07/06/2016 16:00:00,1244.22,1245.16,1243.60,1244.23
07/06/2016 15:00:00,1244.57,1245.43,1243.36,1244.18
07/06/2016 14:00:00,1245.17,1246.26,1243.48,1244.52
07/06/2016 13:00:00,1243.12,1245.28,1242.63,1245.14
07/06/2016 12:00:00,1241.56,1244.46,1241.37,1243.12
07/06/2016 11:00:00,1241.61,1242.87,1240.27,1241.55
07/06/2016 10:00:00,1241.37,1242.87,1240.68,1241.59
07/06/2016 09:00:00,1239.17,1242.05,1238.49,1241.38
07/06/2016 08:00:00,1237.99,1239.30,1235.07,1239.17
07/06/2016 07:00:00,1241.29,1241.86,1236.70,1237.99
07/06/2016 06:00:00,1241.72,1242.56,1241.09,1241.29
07/06/2016 05:00:00,1241.79,1241.99,1240.79,1241.74
07/06/2016 04:00:00,1243.60,1243.75,1241.45,1241.78
07/06/2016 03:00:00,1243.42,1244.55,1242.47,1243.60
07/06/2016 02:00:00,1242.38,1243.56,1242.01,1243.43
07/06/2016 01:00:00,1244.08,1244.30,1242.38,1242.38
07/06/2016 00:00:00,1243.41,1244.52,1243.21,1244.08
06/06/2016 23:00:00,1244.22,1244.63,1243.10,1243.40
06/06/2016 22:00:00,1244.45,1245.18,1244.18,1244.21
06/06/2016 21:00:00,1246.39,1246.94,1244.12,1244.45
06/06/2016 20:00:00,1245.24,1246.85,1243.51,1246.40
06/06/2016 19:00:00,1245.41,1246.39,1244.46,1245.24
06/06/2016 18:00:00,1245.47,1246.01,1245.02,1245.41
06/06/2016 16:00:00,1245.46,1246.62,1245.02,1245.66
06/06/2016 15:00:00,1245.66,1246.57,1244.96,1245.47
06/06/2016 14:00:00,1244.14,1245.77,1243.56,1245.63
06/06/2016 13:00:00,1246.20,1247.80,1243.93,1244.16
06/06/2016 12:00:00,1245.92,1247.45,1240.35,1246.20
06/06/2016 11:00:00,1245.64,1247.82,1245.34,1245.92
06/06/2016 10:00:00,1244.66,1245.93,1242.59,1245.66
06/06/2016 09:00:00,1244.58,1246.18,1243.09,1244.64
06/06/2016 08:00:00,1243.08,1246.01,1242.18,1244.58
06/06/2016 07:00:00,1241.27,1243.83,1241.18,1243.08
06/06/2016 06:00:00,1240.60,1241.85,1240.50,1241.28
06/06/2016 05:00:00,1241.39,1241.52,1240.25,1240.60
06/06/2016 04:00:00,1241.60,1242.31,1241.06,1241.39
06/06/2016 03:00:00,1241.96,1242.67,1240.50,1241.61
06/06/2016 02:00:00,1241.94,1242.27,1240.76,1241.97
06/06/2016 01:00:00,1242.38,1242.89,1240.99,1241.98
06/06/2016 00:00:00,1242.09,1242.80,1241.88,1242.39
05/06/2016 23:00:00,1241.80,1242.73,1241.30,1242.10
05/06/2016 22:00:00,1242.47,1243.88,1241.70,1241.80
05/06/2016 21:00:00,1245.51,1245.61,1242.24,1242.47
05/06/2016 20:00:00,1248.50,1249.01,1245.51,1245.51
05/06/2016 19:00:00,1245.77,1248.55,1245.56,1248.50
05/06/2016 18:00:00,1243.70,1247.05,1242.80,1245.75
03/06/2016 16:00:00,1244.48,1245.26,1243.50,1244.88
03/06/2016 15:00:00,1241.88,1244.63,1241.14,1244.49
03/06/2016 14:00:00,1241.18,1242.47,1240.61,1241.83
03/06/2016 13:00:00,1239.70,1241.70,1239.55,1241.18
03/06/2016 12:00:00,1239.65,1241.23,1238.93,1239.70
03/06/2016 11:00:00,1239.75,1241.20,1238.62,1239.65
03/06/2016 10:00:00,1239.93,1243.50,1238.55,1239.75
03/06/2016 09:00:00,1237.41,1241.36,1236.39,1239.84
03/06/2016 08:00:00,1212.09,1238.07,1212.02,1237.32
03/06/2016 07:00:00,1212.06,1212.93,1211.55,1212.10
03/06/2016 06:00:00,1211.91,1212.47,1211.53,1212.10
03/06/2016 05:00:00,1212.68,1212.86,1211.00,1211.92
03/06/2016 04:00:00,1212.08,1212.90,1211.82,1212.68
03/06/2016 03:00:00,1212.43,1213.35,1211.96,1212.09
03/06/2016 02:00:00,1211.70,1213.10,1210.93,1212.43
03/06/2016 01:00:00,1212.58,1213.22,1211.20,1211.70
03/06/2016 00:00:00,1211.71,1213.88,1211.33,1212.57
02/06/2016 23:00:00,1211.35,1212.38,1210.83,1211.72
02/06/2016 22:00:00,1211.37,1211.56,1210.44,1211.33
02/06/2016 21:00:00,1208.43,1211.82,1208.43,1211.37
02/06/2016 20:00:00,1208.32,1209.24,1207.91,1208.43
02/06/2016 19:00:00,1208.44,1210.33,1208.04,1208.32
02/06/2016 18:00:00,1211.40,1211.60,1207.33,1208.45
02/06/2016 16:00:00,1211.11,1211.57,1210.91,1211.35
02/06/2016 15:00:00,1211.22,1212.09,1210.92,1211.11
02/06/2016 14:00:00,1211.62,1211.97,1210.72,1211.22
02/06/2016 13:00:00,1211.32,1211.83,1210.71,1211.63
02/06/2016 12:00:00,1212.26,1213.57,1210.91,1211.32
02/06/2016 11:00:00,1211.09,1212.84,1210.15,1212.27
02/06/2016 10:00:00,1213.35,1214.35,1210.47,1211.10
02/06/2016 09:00:00,1214.91,1215.10,1210.98,1213.34
02/06/2016 08:00:00,1216.72,1218.00,1213.59,1214.91
02/06/2016 07:00:00,1216.88,1217.73,1215.29,1216.77
02/06/2016 06:00:00,1215.59,1217.30,1215.48,1216.88
02/06/2016 05:00:00,1215.43,1216.49,1215.00,1215.60
02/06/2016 04:00:00,1215.54,1216.58,1214.90,1215.42
02/06/2016 03:00:00,1216.76,1217.88,1214.83,1215.52
02/06/2016 02:00:00,1215.18,1217.43,1214.19,1216.75
02/06/2016 01:00:00,1216.13,1216.38,1214.19,1215.18
02/06/2016 00:00:00,1214.97,1216.19,1214.60,1216.13
01/06/2016 23:00:00,1215.75,1216.10,1214.30,1214.95
01/06/2016 22:00:00,1213.89,1216.20,1213.70,1215.75
01/06/2016 21:00:00,1213.30,1215.51,1211.55,1213.89
01/06/2016 20:00:00,1213.89,1213.90,1211.68,1213.30
01/06/2016 19:00:00,1213.76,1214.59,1213.19,1213.89
01/06/2016 18:00:00,1213.98,1214.25,1212.49,1213.76
01/06/2016 16:00:00,1213.69,1213.83,1212.50,1213.33
01/06/2016 15:00:00,1211.05,1214.09,1210.93,1213.70
01/06/2016 14:00:00,1211.37,1212.64,1210.02,1211.05
01/06/2016 13:00:00,1208.12,1213.31,1207.67,1211.38
01/06/2016 12:00:00,1208.30,1208.98,1206.29,1208.10
01/06/2016 11:00:00,1211.35,1211.43,1207.69,1208.30
01/06/2016 10:00:00,1215.87,1215.87,1210.06,1211.40
01/06/2016 09:00:00,1218.20,1219.01,1213.70,1216.01
01/06/2016 08:00:00,1218.87,1220.75,1216.09,1218.20
01/06/2016 07:00:00,1216.50,1219.80,1216.25,1218.90
01/06/2016 06:00:00,1216.01,1216.92,1215.87,1216.50
01/06/2016 05:00:00,1216.25,1217.24,1215.65,1216.02
01/06/2016 04:00:00,1216.80,1217.23,1216.01,1216.26
01/06/2016 03:00:00,1215.70,1218.27,1215.45,1216.81
01/06/2016 02:00:00,1215.73,1217.46,1214.18,1215.70
01/06/2016 01:00:00,1214.59,1217.49,1214.34,1215.73
01/06/2016 00:00:00,1214.62,1215.21,1213.16,1214.58
31/05/2016 23:00:00,1217.05,1217.26,1214.13,1214.62
31/05/2016 22:00:00,1219.25,1219.67,1216.94,1217.05
31/05/2016 21:00:00,1217.95,1220.22,1217.86,1219.25
31/05/2016 20:00:00,1217.06,1218.23,1216.65,1217.95
31/05/2016 19:00:00,1215.61,1217.46,1215.61,1217.09
31/05/2016 18:00:00,1215.87,1216.56,1215.57,1215.61
31/05/2016 17:00:00,1215.88,1215.88,1215.88,1215.88
31/05/2016 16:00:00,1215.26,1216.44,1214.96,1215.85
31/05/2016 15:00:00,1217.10,1218.55,1214.61,1215.26
31/05/2016 14:00:00,1217.11,1218.36,1216.57,1217.10
31/05/2016 13:00:00,1214.97,1217.21,1214.17,1217.20
31/05/2016 12:00:00,1215.14,1216.30,1214.34,1214.97
31/05/2016 11:00:00,1212.89,1215.14,1212.39,1215.14
31/05/2016 10:00:00,1212.98,1216.56,1212.76,1212.90
31/05/2016 09:00:00,1210.52,1214.08,1210.49,1212.99
31/05/2016 08:00:00,1212.15,1213.48,1208.69,1210.49
31/05/2016 07:00:00,1211.25,1213.07,1210.26,1212.15
31/05/2016 06:00:00,1212.15,1212.76,1211.14,1211.25
31/05/2016 05:00:00,1211.40,1212.36,1210.76,1212.16
31/05/2016 04:00:00,1211.55,1212.04,1209.99,1211.40
31/05/2016 03:00:00,1213.26,1213.29,1210.16,1211.59
31/05/2016 02:00:00,1213.61,1213.97,1212.27,1213.26
31/05/2016 01:00:00,1212.92,1214.86,1212.52,1213.63
31/05/2016 00:00:00,1213.13,1213.73,1211.43,1212.93
30/05/2016 23:00:00,1213.33,1214.15,1212.63,1213.13
30/05/2016 22:00:00,1212.93,1214.73,1212.93,1213.33
30/05/2016 21:00:00,1211.47,1214.04,1210.63,1212.93
30/05/2016 20:00:00,1210.23,1213.06,1210.23,1211.44
30/05/2016 19:00:00,1209.86,1210.66,1208.64,1210.23
30/05/2016 18:00:00,1206.91,1210.66,1206.25,1209.86
30/05/2016 13:00:00,1205.55,1205.88,1205.55,1205.55
30/05/2016 12:00:00,1207.81,1208.07,1205.31,1205.51
30/05/2016 11:00:00,1207.37,1208.09,1206.48,1207.80
30/05/2016 10:00:00,1208.71,1209.30,1206.36,1207.37
30/05/2016 09:00:00,1207.69,1210.29,1206.48,1208.67
30/05/2016 08:00:00,1209.97,1210.55,1207.23,1207.69
30/05/2016 07:00:00,1209.21,1211.21,1209.21,1209.97
30/05/2016 06:00:00,1205.80,1210.30,1205.80,1209.21
30/05/2016 05:00:00,1205.20,1206.60,1205.14,1205.80
30/05/2016 04:00:00,1203.37,1205.48,1202.24,1205.20
30/05/2016 03:00:00,1205.10,1205.40,1202.45,1203.38
30/05/2016 02:00:00,1203.63,1205.80,1199.80,1205.06
30/05/2016 01:00:00,1202.87,1204.62,1202.33,1203.63
30/05/2016 00:00:00,1203.04,1204.40,1202.40,1202.88
29/05/2016 23:00:00,1203.91,1205.00,1202.32,1203.04
29/05/2016 22:00:00,1202.91,1204.04,1201.09,1203.85
29/05/2016 21:00:00,1206.39,1206.43,1200.25,1202.94
29/05/2016 20:00:00,1208.01,1208.01,1205.41,1206.43
29/05/2016 19:00:00,1209.48,1209.70,1206.13,1208.05
29/05/2016 18:00:00,1213.16,1213.90,1208.41,1209.48
27/05/2016 16:00:00,1210.64,1213.44,1210.35,1213.34
27/05/2016 15:00:00,1209.22,1210.99,1208.09,1210.66
27/05/2016 14:00:00,1212.80,1212.84,1207.10,1209.26
27/05/2016 13:00:00,1213.90,1215.92,1210.45,1212.83
27/05/2016 12:00:00,1214.61,1214.81,1213.50,1213.90
27/05/2016 11:00:00,1213.22,1214.91,1210.75,1214.60
27/05/2016 10:00:00,1216.32,1217.32,1212.12,1213.22
27/05/2016 09:00:00,1217.11,1218.20,1215.09,1216.26
27/05/2016 08:00:00,1220.33,1222.35,1216.80,1217.08
27/05/2016 07:00:00,1219.71,1220.79,1218.90,1220.33
27/05/2016 06:00:00,1218.95,1220.43,1217.91,1219.72
27/05/2016 05:00:00,1221.93,1222.06,1217.94,1218.95
27/05/2016 04:00:00,1222.67,1223.88,1221.31,1221.93
27/05/2016 03:00:00,1221.55,1223.46,1220.49,1222.68
27/05/2016 02:00:00,1220.75,1222.71,1220.61,1221.54
27/05/2016 01:00:00,1217.65,1222.99,1217.49,1220.73
27/05/2016 00:00:00,1218.66,1218.83,1217.29,1217.65
26/05/2016 23:00:00,1213.74,1219.39,1213.21,1218.67
26/05/2016 22:00:00,1219.88,1219.96,1211.89,1213.80
26/05/2016 21:00:00,1223.35,1223.44,1219.55,1219.89
26/05/2016 20:00:00,1222.34,1223.41,1221.92,1223.39
26/05/2016 19:00:00,1220.30,1222.45,1220.12,1222.34
26/05/2016 18:00:00,1220.35,1221.04,1220.11,1220.27
26/05/2016 17:00:00,1220.31,1220.31,1220.31,1220.31
26/05/2016 16:00:00,1220.31,1220.51,1219.81,1220.24
26/05/2016 15:00:00,1220.49,1221.17,1219.55,1220.34
26/05/2016 14:00:00,1220.63,1221.76,1220.10,1220.50
26/05/2016 13:00:00,1220.64,1221.73,1219.89,1220.66
26/05/2016 12:00:00,1222.53,1222.85,1218.56,1220.64
26/05/2016 11:00:00,1222.59,1223.71,1221.10,1222.57
26/05/2016 10:00:00,1226.84,1227.43,1222.10,1222.59
26/05/2016 09:00:00,1229.59,1232.51,1223.76,1226.85
26/05/2016 08:00:00,1228.59,1229.62,1224.85,1229.59
26/05/2016 07:00:00,1228.77,1230.08,1227.97,1228.59
26/05/2016 06:00:00,1227.77,1229.53,1226.81,1228.73
26/05/2016 05:00:00,1227.56,1227.99,1226.89,1227.87
26/05/2016 04:00:00,1227.69,1228.52,1225.95,1227.55
26/05/2016 03:00:00,1229.09,1230.44,1227.64,1227.74
26/05/2016 02:00:00,1230.24,1230.32,1227.57,1229.09
26/05/2016 01:00:00,1229.63,1231.51,1229.57,1230.24
26/05/2016 00:00:00,1229.72,1230.31,1229.54,1229.62
25/05/2016 23:00:00,1232.58,1232.91,1229.07,1229.72
25/05/2016 22:00:00,1231.81,1232.99,1231.46,1232.58
25/05/2016 21:00:00,1227.09,1234.69,1227.09,1231.81
25/05/2016 20:00:00,1225.39,1227.63,1224.96,1227.09
25/05/2016 19:00:00,1223.34,1225.46,1222.49,1225.39
25/05/2016 18:00:00,1224.30,1225.49,1221.09,1223.37
25/05/2016 16:00:00,1224.63,1225.06,1224.34,1224.68
25/05/2016 15:00:00,1225.16,1225.33,1224.43,1224.62
25/05/2016 14:00:00,1224.54,1225.46,1223.80,1225.16
25/05/2016 13:00:00,1224.26,1225.35,1222.66,1224.54
25/05/2016 12:00:00,1222.32,1224.39,1221.69,1224.26
25/05/2016 11:00:00,1221.68,1224.24,1221.39,1222.29
25/05/2016 10:00:00,1219.56,1222.71,1218.32,1221.69
25/05/2016 09:00:00,1221.57,1223.42,1218.16,1219.55
25/05/2016 08:00:00,1224.04,1226.10,1221.52,1221.55
25/05/2016 07:00:00,1221.77,1224.05,1221.17,1224.03
25/05/2016 06:00:00,1221.41,1222.46,1220.97,1221.77
25/05/2016 05:00:00,1223.62,1223.80,1220.84,1221.41
25/05/2016 04:00:00,1224.41,1225.33,1223.22,1223.62
25/05/2016 03:00:00,1224.41,1226.08,1223.30,1224.41
25/05/2016 02:00:00,1225.65,1225.85,1223.13,1224.41
25/05/2016 01:00:00,1227.90,1228.35,1224.06,1225.65
25/05/2016 00:00:00,1228.91,1228.95,1227.08,1227.85
24/05/2016 23:00:00,1228.78,1229.24,1228.39,1228.90
24/05/2016 22:00:00,1229.92,1230.01,1227.68,1228.79
24/05/2016 21:00:00,1227.76,1230.54,1227.71,1229.92
24/05/2016 20:00:00,1225.81,1228.29,1225.62,1227.76
24/05/2016 19:00:00,1227.96,1227.99,1223.67,1225.80
24/05/2016 18:00:00,1227.51,1228.72,1227.20,1228.02
24/05/2016 17:00:00,1227.63,1227.63,1227.63,1227.63
24/05/2016 16:00:00,1228.28,1228.54,1226.66,1227.54
24/05/2016 15:00:00,1228.68,1229.37,1227.90,1228.32
24/05/2016 14:00:00,1229.71,1230.01,1228.51,1228.68
24/05/2016 13:00:00,1229.23,1230.43,1228.99,1229.71
24/05/2016 12:00:00,1231.25,1231.86,1228.52,1229.24
24/05/2016 11:00:00,1234.77,1235.65,1230.59,1231.25
24/05/2016 10:00:00,1236.97,1237.80,1233.57,1234.79
24/05/2016 09:00:00,1238.61,1241.24,1235.74,1236.93
24/05/2016 08:00:00,1241.30,1242.08,1238.08,1238.63
24/05/2016 07:00:00,1241.77,1242.50,1241.18,1241.32
24/05/2016 06:00:00,1243.08,1243.61,1240.97,1241.77
24/05/2016 05:00:00,1243.52,1244.43,1242.16,1243.08
24/05/2016 04:00:00,1242.96,1244.34,1242.15,1243.52
24/05/2016 03:00:00,1243.20,1244.75,1242.51,1243.00
24/05/2016 02:00:00,1245.01,1246.55,1243.18,1243.20
24/05/2016 01:00:00,1246.23,1246.72,1244.27,1245.02
24/05/2016 00:00:00,1245.49,1246.42,1244.86,1246.23
23/05/2016 23:00:00,1247.88,1247.92,1244.81,1245.49
23/05/2016 22:00:00,1248.34,1248.86,1247.24,1247.88
23/05/2016 21:00:00,1248.71,1249.50,1247.05,1248.35
23/05/2016 20:00:00,1249.90,1252.58,1245.91,1248.72
23/05/2016 19:00:00,1250.11,1250.17,1248.86,1249.89
23/05/2016 18:00:00,1249.25,1250.52,1248.75,1250.17
23/05/2016 17:00:00,1249.61,1249.61,1249.61,1249.61
23/05/2016 16:00:00,1249.81,1250.14,1249.00,1249.45
23/05/2016 15:00:00,1251.09,1252.05,1249.44,1249.83
23/05/2016 14:00:00,1250.46,1252.08,1250.46,1251.09
23/05/2016 13:00:00,1249.30,1252.05,1248.79,1250.50
23/05/2016 12:00:00,1246.91,1249.30,1246.79,1249.30
23/05/2016 11:00:00,1247.83,1249.33,1246.39,1246.96
23/05/2016 10:00:00,1246.31,1250.39,1245.18,1247.82
23/05/2016 09:00:00,1246.75,1247.29,1243.45,1246.33
23/05/2016 08:00:00,1249.92,1250.33,1246.13,1246.75
23/05/2016 07:00:00,1249.12,1250.27,1248.09,1249.93
23/05/2016 06:00:00,1251.51,1251.99,1248.19,1249.12
23/05/2016 05:00:00,1250.48,1252.13,1250.03,1251.50
23/05/2016 04:00:00,1252.06,1252.36,1250.25,1250.47
23/05/2016 03:00:00,1251.80,1253.30,1250.66,1252.07
23/05/2016 02:00:00,1250.39,1252.39,1249.81,1251.80
23/05/2016 01:00:00,1255.12,1255.21,1250.30,1250.40
23/05/2016 00:00:00,1254.80,1255.32,1254.10,1255.12
22/05/2016 23:00:00,1254.70,1255.85,1254.54,1254.80
22/05/2016 22:00:00,1255.74,1255.77,1254.04,1254.71
22/05/2016 21:00:00,1254.20,1256.41,1253.76,1255.73
22/05/2016 20:00:00,1252.34,1254.52,1251.50,1254.22
22/05/2016 19:00:00,1252.23,1252.86,1251.31,1252.34
22/05/2016 18:00:00,1251.40,1253.24,1249.60,1252.24
20/05/2016 16:00:00,1252.95,1253.50,1252.21,1252.73
20/05/2016 15:00:00,1252.12,1253.82,1251.92,1252.93
20/05/2016 14:00:00,1252.76,1253.80,1251.81,1252.09
20/05/2016 13:00:00,1251.20,1253.85,1250.54,1252.80
20/05/2016 12:00:00,1250.21,1251.85,1249.65,1251.21
20/05/2016 11:00:00,1252.44,1253.80,1249.09,1250.21
20/05/2016 10:00:00,1254.24,1254.24,1250.65,1252.44
20/05/2016 09:00:00,1258.24,1260.48,1253.39,1254.28
20/05/2016 08:00:00,1257.54,1259.04,1254.99,1258.19
20/05/2016 07:00:00,1256.45,1258.04,1255.35,1257.56
20/05/2016 06:00:00,1256.65,1257.68,1255.96,1256.45
20/05/2016 05:00:00,1256.97,1258.21,1256.17,1256.64
20/05/2016 04:00:00,1253.90,1257.95,1253.74,1256.97
20/05/2016 03:00:00,1255.30,1255.55,1253.70,1253.89
20/05/2016 02:00:00,1254.80,1255.58,1252.75,1255.30
20/05/2016 01:00:00,1254.61,1254.95,1252.93,1254.80
20/05/2016 00:00:00,1254.74,1254.87,1253.94,1254.60
19/05/2016 23:00:00,1255.12,1256.00,1254.37,1254.73
19/05/2016 22:00:00,1256.15,1257.01,1254.43,1255.12
19/05/2016 21:00:00,1256.94,1257.34,1255.25,1256.19
19/05/2016 20:00:00,1257.22,1258.19,1256.15,1256.95
19/05/2016 19:00:00,1257.01,1259.56,1256.73,1257.22
19/05/2016 18:00:00,1255.67,1257.04,1255.27,1257.00
19/05/2016 16:00:00,1254.73,1255.06,1254.22,1255.06
19/05/2016 15:00:00,1254.90,1255.46,1253.80,1254.73
19/05/2016 14:00:00,1254.98,1256.06,1253.66,1254.90
19/05/2016 13:00:00,1252.60,1255.47,1252.52,1254.98
19/05/2016 12:00:00,1253.26,1253.35,1251.11,1252.63
19/05/2016 11:00:00,1250.19,1253.47,1249.54,1253.27
19/05/2016 10:00:00,1247.35,1251.74,1246.01,1250.17
19/05/2016 09:00:00,1245.46,1248.20,1244.11,1247.36
19/05/2016 08:00:00,1253.10,1253.21,1245.00,1245.46
19/05/2016 07:00:00,1253.42,1254.75,1251.34,1253.10
19/05/2016 06:00:00,1255.21,1255.43,1253.12,1253.42
19/05/2016 05:00:00,1255.42,1255.73,1253.73,1255.23
19/05/2016 04:00:00,1255.52,1256.03,1253.86,1255.42
19/05/2016 03:00:00,1253.77,1256.75,1253.12,1255.52
19/05/2016 02:00:00,1253.48,1255.82,1252.62,1253.77
19/05/2016 01:00:00,1258.12,1258.15,1252.72,1253.48
19/05/2016 00:00:00,1257.92,1258.53,1256.92,1258.13
18/05/2016 23:00:00,1259.11,1259.22,1257.52,1257.91
18/05/2016 22:00:00,1257.71,1259.43,1256.52,1259.12
18/05/2016 21:00:00,1260.11,1261.62,1255.36,1257.72
18/05/2016 20:00:00,1260.82,1261.48,1257.96,1260.11
18/05/2016 19:00:00,1260.85,1261.55,1260.34,1260.81
18/05/2016 18:00:00,1259.02,1261.16,1258.22,1260.81
18/05/2016 17:00:00,1258.75,1258.75,1258.75,1258.75
18/05/2016 16:00:00,1257.48,1259.37,1256.55,1258.82
18/05/2016 15:00:00,1263.22,1263.68,1255.40,1257.48
18/05/2016 14:00:00,1273.95,1274.05,1260.72,1263.21
18/05/2016 13:00:00,1272.76,1274.36,1272.45,1273.95
18/05/2016 12:00:00,1273.55,1273.75,1271.49,1272.80
18/05/2016 11:00:00,1270.10,1273.83,1269.94,1273.55
18/05/2016 10:00:00,1273.18,1273.61,1268.97,1270.10
18/05/2016 09:00:00,1272.08,1276.46,1266.85,1273.18
18/05/2016 08:00:00,1275.31,1275.52,1269.89,1272.08
18/05/2016 07:00:00,1272.49,1275.91,1272.48,1275.32
18/05/2016 06:00:00,1272.08,1273.65,1270.93,1272.48
18/05/2016 05:00:00,1271.29,1273.09,1270.61,1272.07
18/05/2016 04:00:00,1273.16,1273.22,1270.42,1271.31
18/05/2016 03:00:00,1272.92,1273.97,1270.96,1273.16
18/05/2016 02:00:00,1274.32,1275.19,1272.30,1272.93
18/05/2016 01:00:00,1276.14,1276.36,1273.26,1274.33
18/05/2016 00:00:00,1275.22,1276.41,1274.81,1276.11
17/05/2016 23:00:00,1276.37,1276.90,1274.41,1275.24
17/05/2016 22:00:00,1277.94,1278.31,1275.69,1276.37
17/05/2016 21:00:00,1280.31,1280.71,1277.55,1277.94
17/05/2016 20:00:00,1279.80,1280.33,1277.02,1280.30
17/05/2016 19:00:00,1280.92,1280.93,1279.60,1279.83
17/05/2016 18:00:00,1279.91,1282.05,1279.52,1280.93
17/05/2016 16:00:00,1279.56,1280.02,1278.80,1279.32
17/05/2016 15:00:00,1277.46,1280.24,1277.31,1279.56
17/05/2016 14:00:00,1275.91,1278.86,1274.74,1277.47
17/05/2016 13:00:00,1276.29,1277.37,1274.50,1275.92
17/05/2016 12:00:00,1279.74,1280.38,1275.03,1276.29
17/05/2016 11:00:00,1281.51,1282.54,1278.96,1279.70
17/05/2016 10:00:00,1277.24,1282.41,1277.24,1281.51
17/05/2016 09:00:00,1273.58,1278.10,1271.68,1277.23
17/05/2016 08:00:00,1273.54,1275.77,1269.59,1273.58
17/05/2016 07:00:00,1274.27,1274.38,1272.34,1273.54
17/05/2016 06:00:00,1273.09,1274.54,1270.83,1274.27
17/05/2016 05:00:00,1270.80,1273.25,1270.35,1273.09
17/05/2016 04:00:00,1274.07,1274.33,1269.27,1270.80
17/05/2016 03:00:00,1275.90,1275.93,1272.56,1274.08
17/05/2016 02:00:00,1277.46,1277.46,1274.27,1275.90
17/05/2016 01:00:00,1279.05,1279.88,1277.07,1277.47
17/05/2016 00:00:00,1278.88,1280.60,1278.88,1279.05
16/05/2016 23:00:00,1280.29,1280.63,1278.17,1278.88
16/05/2016 22:00:00,1279.73,1281.33,1278.84,1280.29
16/05/2016 21:00:00,1276.57,1280.26,1275.75,1279.73
16/05/2016 20:00:00,1275.52,1277.47,1274.67,1276.57
16/05/2016 19:00:00,1275.29,1275.89,1274.37,1275.52
16/05/2016 18:00:00,1274.32,1275.90,1273.84,1275.29
16/05/2016 17:00:00,1274.39,1274.39,1274.38,1274.38
16/05/2016 16:00:00,1274.95,1275.25,1273.95,1274.54
16/05/2016 15:00:00,1273.05,1275.36,1272.95,1274.96
16/05/2016 14:00:00,1273.75,1273.85,1271.75,1273.05
16/05/2016 13:00:00,1275.85,1275.85,1270.95,1273.75
16/05/2016 12:00:00,1275.65,1276.41,1274.75,1275.85
16/05/2016 11:00:00,1274.25,1276.22,1274.15,1275.65
16/05/2016 10:00:00,1285.75,1287.13,1273.56,1274.25
16/05/2016 09:00:00,1286.89,1288.48,1285.35,1285.75
16/05/2016 08:00:00,1282.35,1289.01,1282.26,1286.89
16/05/2016 07:00:00,1282.81,1283.32,1281.13,1282.30
16/05/2016 06:00:00,1282.16,1283.21,1281.51,1282.81
16/05/2016 05:00:00,1281.85,1282.75,1281.42,1282.16
16/05/2016 04:00:00,1280.97,1283.56,1279.42,1281.84
16/05/2016 03:00:00,1281.92,1283.15,1280.81,1281.01
16/05/2016 02:00:00,1278.34,1284.31,1278.18,1281.95
16/05/2016 01:00:00,1277.96,1278.88,1277.05,1278.34
16/05/2016 00:00:00,1276.88,1277.96,1276.80,1277.96
15/05/2016 23:00:00,1277.23,1277.62,1275.97,1276.88
15/05/2016 22:00:00,1274.12,1279.79,1273.87,1277.23
15/05/2016 21:00:00,1274.00,1274.64,1272.76,1274.12
15/05/2016 20:00:00,1274.21,1275.58,1273.56,1274.01
15/05/2016 19:00:00,1273.09,1275.61,1272.76,1274.23
15/05/2016 18:00:00,1272.08,1274.92,1271.49,1273.06
13/05/2016 16:00:00,1274.09,1274.48,1273.02,1273.75
13/05/2016 15:00:00,1273.52,1274.09,1271.98,1274.09
13/05/2016 14:00:00,1273.49,1275.49,1273.23,1273.52
13/05/2016 13:00:00,1271.49,1274.32,1270.69,1273.47
13/05/2016 12:00:00,1270.76,1271.99,1269.75,1271.49
13/05/2016 11:00:00,1271.82,1272.27,1269.37,1270.77
13/05/2016 10:00:00,1267.28,1272.24,1263.17,1271.83
13/05/2016 09:00:00,1266.60,1271.09,1265.26,1267.51
13/05/2016 08:00:00,1275.75,1275.80,1264.08,1266.60
13/05/2016 07:00:00,1273.89,1276.35,1273.54,1275.75
13/05/2016 06:00:00,1274.04,1274.69,1273.51,1273.89
13/05/2016 05:00:00,1275.79,1276.54,1273.62,1274.04
13/05/2016 04:00:00,1274.55,1276.66,1273.80,1275.80
13/05/2016 03:00:00,1275.29,1275.29,1273.26,1274.55
13/05/2016 02:00:00,1275.29,1276.11,1273.57,1275.33
13/05/2016 01:00:00,1271.57,1275.30,1270.84,1275.29
13/05/2016 00:00:00,1269.46,1272.76,1269.32,1271.57
12/05/2016 23:00:00,1267.57,1270.04,1266.43,1269.48
12/05/2016 22:00:00,1266.52,1267.80,1266.52,1267.58
12/05/2016 21:00:00,1267.93,1269.05,1265.96,1266.54
12/05/2016 20:00:00,1267.12,1269.59,1265.83,1267.93
12/05/2016 19:00:00,1265.54,1267.15,1265.29,1267.13
12/05/2016 18:00:00,1263.74,1266.35,1263.59,1265.55
12/05/2016 16:00:00,1268.71,1269.73,1262.05,1264.32
12/05/2016 15:00:00,1270.81,1271.71,1267.67,1268.72
12/05/2016 14:00:00,1270.26,1272.48,1269.88,1270.81
12/05/2016 13:00:00,1271.34,1271.88,1269.76,1270.26
12/05/2016 12:00:00,1269.59,1271.85,1269.00,1271.34
12/05/2016 11:00:00,1273.27,1273.29,1266.62,1269.59
12/05/2016 10:00:00,1279.31,1279.92,1272.05,1273.29
12/05/2016 09:00:00,1271.80,1281.29,1271.30,1279.30
12/05/2016 08:00:00,1267.42,1272.77,1265.89,1271.80
12/05/2016 07:00:00,1267.42,1269.30,1266.93,1267.40
12/05/2016 06:00:00,1268.43,1269.25,1266.37,1267.43
12/05/2016 05:00:00,1271.19,1271.98,1266.73,1268.43
12/05/2016 04:00:00,1272.32,1273.16,1271.18,1271.23
12/05/2016 03:00:00,1270.86,1272.45,1270.57,1272.32
12/05/2016 02:00:00,1272.97,1273.07,1270.57,1270.87
12/05/2016 01:00:00,1271.84,1273.35,1270.94,1272.96
12/05/2016 00:00:00,1272.63,1273.29,1271.59,1271.83
11/05/2016 23:00:00,1272.89,1273.86,1272.10,1272.64
11/05/2016 22:00:00,1275.40,1275.44,1271.97,1272.88
11/05/2016 21:00:00,1278.66,1278.66,1274.04,1275.40
11/05/2016 20:00:00,1277.96,1278.92,1276.11,1278.70
11/05/2016 19:00:00,1278.65,1278.95,1277.82,1277.98
11/05/2016 18:00:00,1278.07,1278.76,1277.44,1278.65
11/05/2016 16:00:00,1278.06,1278.25,1277.19,1277.74
11/05/2016 15:00:00,1276.40,1278.40,1275.18,1278.06
11/05/2016 14:00:00,1275.66,1277.86,1275.48,1276.40
11/05/2016 13:00:00,1273.10,1276.40,1272.59,1275.65
11/05/2016 12:00:00,1275.27,1275.39,1270.51,1273.10
11/05/2016 11:00:00,1275.01,1276.02,1272.46,1275.26
11/05/2016 10:00:00,1276.93,1277.97,1273.90,1275.02
11/05/2016 09:00:00,1276.30,1278.82,1274.44,1276.89
11/05/2016 08:00:00,1278.18,1279.43,1276.01,1276.30
11/05/2016 07:00:00,1274.26,1278.87,1274.26,1278.19
11/05/2016 06:00:00,1272.78,1276.26,1272.49,1274.26
11/05/2016 05:00:00,1272.29,1273.12,1271.89,1272.79
11/05/2016 04:00:00,1272.29,1273.15,1270.79,1272.29
11/05/2016 03:00:00,1273.23,1274.40,1271.60,1272.29
11/05/2016 02:00:00,1272.99,1274.84,1272.77,1273.25
11/05/2016 01:00:00,1270.89,1273.55,1270.10,1273.02
11/05/2016 00:00:00,1270.42,1271.86,1269.84,1270.90
10/05/2016 23:00:00,1270.38,1271.01,1269.58,1270.42
10/05/2016 22:00:00,1270.18,1271.51,1269.50,1270.41
10/05/2016 21:00:00,1266.71,1270.50,1266.67,1270.18
10/05/2016 20:00:00,1265.31,1268.00,1265.21,1266.71
10/05/2016 19:00:00,1267.00,1267.19,1265.16,1265.31
10/05/2016 18:00:00,1266.67,1267.16,1265.89,1267.00
10/05/2016 16:00:00,1266.59,1267.13,1266.08,1266.16
10/05/2016 15:00:00,1267.66,1270.26,1265.93,1266.58
10/05/2016 14:00:00,1265.91,1268.91,1264.89,1267.66
10/05/2016 13:00:00,1260.60,1266.63,1260.32,1265.91
10/05/2016 12:00:00,1259.41,1261.67,1259.06,1260.60
10/05/2016 11:00:00,1261.07,1261.98,1258.63,1259.41
10/05/2016 10:00:00,1263.73,1264.40,1257.11,1261.07
10/05/2016 09:00:00,1263.84,1265.44,1261.47,1263.78
10/05/2016 08:00:00,1264.98,1267.25,1262.14,1263.80
10/05/2016 07:00:00,1264.30,1265.98,1262.93,1264.94
10/05/2016 06:00:00,1266.74,1266.91,1263.50,1264.44
10/05/2016 05:00:00,1265.97,1267.36,1265.05,1266.75
10/05/2016 04:00:00,1267.01,1267.29,1264.35,1265.98
10/05/2016 03:00:00,1266.70,1268.17,1266.26,1267.01
10/05/2016 02:00:00,1266.99,1267.45,1265.34,1266.70
10/05/2016 01:00:00,1264.29,1267.29,1263.95,1266.99
10/05/2016 00:00:00,1265.14,1265.55,1263.86,1264.30
09/05/2016 23:00:00,1266.49,1266.63,1264.50,1265.14
09/05/2016 22:00:00,1264.11,1266.69,1263.27,1266.47
09/05/2016 21:00:00,1261.26,1265.11,1260.81,1264.11
09/05/2016 20:00:00,1262.85,1263.05,1259.73,1261.30
09/05/2016 19:00:00,1264.91,1265.43,1262.76,1262.85
09/05/2016 18:00:00,1264.47,1265.26,1263.89,1264.92
09/05/2016 16:00:00,1262.99,1264.55,1261.65,1264.29
09/05/2016 15:00:00,1263.99,1265.26,1262.42,1262.99
09/05/2016 14:00:00,1265.19,1265.47,1263.29,1264.00
09/05/2016 13:00:00,1265.94,1267.14,1264.88,1265.20
09/05/2016 12:00:00,1264.82,1266.49,1262.38,1265.95
09/05/2016 11:00:00,1267.69,1268.08,1263.75,1264.82
09/05/2016 10:00:00,1264.84,1267.97,1264.41,1267.69
09/05/2016 09:00:00,1273.43,1273.84,1263.21,1264.82
09/05/2016 08:00:00,1273.05,1275.09,1271.53,1273.47
09/05/2016 07:00:00,1276.36,1276.36,1272.18,1273.08
09/05/2016 06:00:00,1277.44,1277.67,1273.92,1276.37
09/05/2016 05:00:00,1279.50,1279.59,1275.01,1277.44
09/05/2016 04:00:00,1279.22,1280.13,1277.60,1279.50
09/05/2016 03:00:00,1280.27,1281.12,1278.92,1279.22
09/05/2016 02:00:00,1281.04,1282.69,1278.96,1280.32
09/05/2016 01:00:00,1285.05,1285.20,1279.30,1281.05
09/05/2016 00:00:00,1284.42,1285.36,1284.08,1285.06
08/05/2016 23:00:00,1286.15,1287.00,1284.05,1284.43
08/05/2016 22:00:00,1286.89,1287.59,1285.98,1286.20
08/05/2016 21:00:00,1285.83,1287.84,1284.49,1286.89
08/05/2016 20:00:00,1286.04,1287.09,1283.89,1285.82
08/05/2016 19:00:00,1287.15,1287.69,1285.11,1286.05
08/05/2016 18:00:00,1285.65,1287.19,1284.56,1287.16
06/05/2016 16:00:00,1289.44,1289.59,1288.69,1288.79
06/05/2016 15:00:00,1289.15,1291.05,1287.56,1289.44
06/05/2016 14:00:00,1291.22,1291.29,1286.65,1289.11
06/05/2016 13:00:00,1295.17,1295.37,1290.60,1291.23
06/05/2016 12:00:00,1291.82,1295.92,1291.04,1295.10
06/05/2016 11:00:00,1291.64,1294.15,1289.64,1291.82
06/05/2016 10:00:00,1289.68,1293.67,1285.15,1291.64
06/05/2016 09:00:00,1292.36,1292.89,1282.98,1289.71
06/05/2016 08:00:00,1280.04,1294.85,1277.14,1292.38
06/05/2016 07:00:00,1281.17,1282.16,1279.43,1280.04
06/05/2016 06:00:00,1280.89,1282.14,1280.86,1281.21
06/05/2016 05:00:00,1281.98,1282.18,1279.50,1280.91
06/05/2016 04:00:00,1279.04,1282.30,1277.57,1281.98
06/05/2016 03:00:00,1279.82,1280.56,1278.66,1279.06
06/05/2016 02:00:00,1276.95,1279.97,1276.41,1279.91
06/05/2016 01:00:00,1278.60,1279.05,1275.96,1276.95
06/05/2016 00:00:00,1278.88,1279.58,1277.93,1278.60
05/05/2016 23:00:00,1279.26,1280.15,1278.13,1278.88
05/05/2016 22:00:00,1278.76,1280.88,1277.99,1279.26
05/05/2016 21:00:00,1279.19,1279.87,1274.84,1278.80
05/05/2016 20:00:00,1277.84,1279.42,1276.80,1279.21
05/05/2016 19:00:00,1277.55,1278.13,1276.02,1277.83
05/05/2016 18:00:00,1277.77,1278.21,1277.26,1277.55
05/05/2016 17:00:00,1278.19,1278.31,1278.19,1278.31
05/05/2016 16:00:00,1277.80,1278.54,1276.80,1278.19
05/05/2016 15:00:00,1274.97,1278.01,1274.77,1277.80
05/05/2016 14:00:00,1272.32,1276.81,1271.71,1274.97
05/05/2016 13:00:00,1276.84,1276.94,1269.19,1272.32
05/05/2016 12:00:00,1275.96,1277.19,1274.60,1276.84
05/05/2016 11:00:00,1277.40,1277.88,1274.50,1275.96
05/05/2016 10:00:00,1280.92,1282.52,1275.12,1277.39
05/05/2016 09:00:00,1285.60,1286.76,1280.32,1280.92
05/05/2016 08:00:00,1282.31,1286.42,1280.22,1285.60
05/05/2016 07:00:00,1278.47,1282.52,1276.72,1282.31
05/05/2016 06:00:00,1276.80,1279.02,1275.56,1278.48
05/05/2016 05:00:00,1277.72,1278.00,1276.11,1276.80
05/05/2016 04:00:00,1276.55,1278.26,1274.74,1277.81
05/05/2016 03:00:00,1279.12,1280.65,1276.54,1276.55
05/05/2016 02:00:00,1281.99,1282.60,1278.44,1279.11
05/05/2016 01:00:00,1281.11,1283.67,1280.95,1281.99
05/05/2016 00:00:00,1281.40,1281.80,1280.80,1281.15
04/05/2016 23:00:00,1282.10,1282.75,1280.76,1281.40
04/05/2016 22:00:00,1279.99,1283.21,1279.89,1282.10
04/05/2016 21:00:00,1282.02,1282.02,1277.71,1279.99
04/05/2016 20:00:00,1283.10,1283.31,1281.31,1282.03
04/05/2016 19:00:00,1281.84,1283.56,1281.60,1283.10
04/05/2016 18:00:00,1280.45,1282.32,1279.74,1281.84
04/05/2016 16:00:00,1279.51,1280.93,1279.26,1280.04
04/05/2016 15:00:00,1279.56,1281.96,1279.04,1279.51
04/05/2016 14:00:00,1273.85,1279.60,1272.87,1279.56
04/05/2016 13:00:00,1277.75,1277.85,1272.17,1273.87
04/05/2016 12:00:00,1278.92,1280.52,1277.62,1277.72
04/05/2016 11:00:00,1283.81,1284.06,1277.32,1278.92
04/05/2016 10:00:00,1285.67,1285.67,1280.68,1283.77
04/05/2016 09:00:00,1286.46,1290.10,1284.40,1285.79
04/05/2016 08:00:00,1279.69,1289.74,1279.22,1286.45
04/05/2016 07:00:00,1277.23,1280.09,1275.73,1279.70
04/05/2016 06:00:00,1277.12,1280.01,1275.75,1277.28
04/05/2016 05:00:00,1282.23,1283.55,1276.52,1277.12
04/05/2016 04:00:00,1283.86,1284.26,1281.16,1282.24
04/05/2016 03:00:00,1280.94,1285.23,1280.31,1283.86
04/05/2016 02:00:00,1281.20,1282.95,1280.74,1280.94
04/05/2016 01:00:00,1281.17,1281.35,1279.24,1281.20
04/05/2016 00:00:00,1279.91,1281.74,1279.57,1281.18
03/05/2016 23:00:00,1280.98,1283.26,1279.21,1279.91
03/05/2016 22:00:00,1281.91,1282.49,1279.98,1280.98
03/05/2016 21:00:00,1286.04,1288.08,1280.90,1281.91
03/05/2016 20:00:00,1287.22,1287.30,1284.74,1286.04
03/05/2016 19:00:00,1285.46,1287.30,1285.37,1287.27
03/05/2016 18:00:00,1286.40,1286.58,1285.24,1285.39
03/05/2016 16:00:00,1287.31,1287.58,1286.54,1287.07
03/05/2016 15:00:00,1286.56,1287.43,1286.32,1287.31
03/05/2016 14:00:00,1286.52,1287.92,1285.12,1286.60
03/05/2016 13:00:00,1287.57,1291.19,1285.98,1286.52
03/05/2016 12:00:00,1285.97,1288.42,1285.74,1287.57
03/05/2016 11:00:00,1284.72,1289.05,1282.54,1285.97
03/05/2016 10:00:00,1292.88,1294.87,1284.31,1284.72
03/05/2016 09:00:00,1295.53,1297.47,1291.75,1292.83
03/05/2016 08:00:00,1293.73,1299.57,1293.73,1295.60
03/05/2016 07:00:00,1295.59,1296.33,1292.49,1293.73
03/05/2016 06:00:00,1294.46,1298.07,1294.33,1295.58
03/05/2016 05:00:00,1297.47,1298.51,1293.96,1294.45
03/05/2016 04:00:00,1301.17,1301.29,1297.14,1297.47
03/05/2016 03:00:00,1299.56,1302.07,1297.76,1301.17
03/05/2016 02:00:00,1289.94,1299.96,1289.69,1299.56
03/05/2016 01:00:00,1292.96,1294.06,1289.59,1289.94
03/05/2016 00:00:00,1294.79,1294.89,1292.79,1292.96
02/05/2016 23:00:00,1294.68,1295.19,1293.19,1294.79
02/05/2016 22:00:00,1295.19,1295.49,1294.18,1294.68
02/05/2016 21:00:00,1291.99,1297.30,1291.67,1295.19
02/05/2016 20:00:00,1290.09,1292.67,1289.99,1291.99
02/05/2016 19:00:00,1292.29,1292.29,1289.79,1290.09
02/05/2016 18:00:00,1291.90,1292.76,1291.60,1292.29
02/05/2016 16:00:00,1290.00,1292.12,1289.90,1292.03
02/05/2016 15:00:00,1290.93,1291.71,1289.48,1290.00
02/05/2016 14:00:00,1291.94,1291.97,1287.97,1290.97
02/05/2016 13:00:00,1294.14,1295.40,1291.60,1291.98
02/05/2016 12:00:00,1295.19,1295.98,1291.37,1294.15
02/05/2016 11:00:00,1293.92,1297.53,1293.56,1295.19
02/05/2016 10:00:00,1295.87,1297.35,1288.95,1293.97
02/05/2016 09:00:00,1296.25,1297.50,1291.38,1295.87
02/05/2016 08:00:00,1300.58,1304.05,1295.44,1296.25
02/05/2016 07:00:00,1298.88,1302.39,1297.89,1300.59
02/05/2016 06:00:00,1300.07,1302.46,1298.50,1298.91
02/05/2016 05:00:00,1295.05,1300.43,1295.05,1300.08
02/05/2016 04:00:00,1294.98,1296.08,1294.34,1295.05
02/05/2016 03:00:00,1293.64,1296.84,1291.30,1294.98
02/05/2016 02:00:00,1294.18,1294.73,1292.31,1293.65
02/05/2016 01:00:00,1293.19,1295.05,1292.62,1294.17
02/05/2016 00:00:00,1291.99,1293.54,1291.75,1293.24
01/05/2016 23:00:00,1293.68,1293.90,1291.94,1292.05
01/05/2016 22:00:00,1294.37,1295.75,1293.59,1293.68
01/05/2016 21:00:00,1294.52,1295.07,1292.55,1294.36
01/05/2016 20:00:00,1295.36,1296.42,1292.91,1294.57
01/05/2016 19:00:00,1292.51,1296.44,1292.16,1295.31
01/05/2016 18:00:00,1291.20,1295.07,1291.19,1292.51
29/04/2016 16:00:00,1293.40,1295.29,1292.59,1294.15
29/04/2016 15:00:00,1291.53,1294.33,1291.32,1293.40
29/04/2016 14:00:00,1290.97,1292.63,1290.09,1291.53
29/04/2016 13:00:00,1291.39,1292.10,1288.04,1291.01
29/04/2016 12:00:00,1292.02,1294.40,1289.73,1291.39
29/04/2016 11:00:00,1290.32,1297.13,1288.20,1292.02
29/04/2016 10:00:00,1283.51,1291.34,1283.05,1290.23
29/04/2016 09:00:00,1278.31,1287.16,1277.55,1283.51
29/04/2016 08:00:00,1277.59,1279.75,1274.05,1278.36
29/04/2016 07:00:00,1278.68,1280.87,1274.95,1277.59
29/04/2016 06:00:00,1276.24,1278.86,1275.86,1278.67
29/04/2016 05:00:00,1275.92,1276.71,1273.97,1276.27
29/04/2016 04:00:00,1277.39,1279.81,1275.03,1275.95
29/04/2016 03:00:00,1274.62,1277.96,1274.21,1277.37
29/04/2016 02:00:00,1275.19,1275.79,1271.51,1274.62
29/04/2016 01:00:00,1275.61,1277.43,1274.83,1275.20
29/04/2016 00:00:00,1274.91,1277.31,1274.41,1275.69
28/04/2016 23:00:00,1279.11,1279.14,1274.61,1274.91
28/04/2016 22:00:00,1274.52,1281.21,1273.69,1279.13
28/04/2016 21:00:00,1267.87,1277.18,1267.41,1274.51
28/04/2016 20:00:00,1265.95,1268.30,1265.35,1267.87
28/04/2016 19:00:00,1266.19,1266.87,1265.38,1265.93
28/04/2016 18:00:00,1266.65,1267.34,1265.86,1266.19
28/04/2016 16:00:00,1268.77,1268.87,1266.27,1266.37
28/04/2016 15:00:00,1265.29,1269.96,1265.05,1268.71
28/04/2016 14:00:00,1264.96,1267.19,1263.95,1265.29
28/04/2016 13:00:00,1264.34,1266.17,1264.02,1264.97
28/04/2016 12:00:00,1264.88,1266.85,1262.35,1264.33
28/04/2016 11:00:00,1256.55,1265.50,1256.29,1264.85
28/04/2016 10:00:00,1256.32,1258.14,1255.74,1256.55
28/04/2016 09:00:00,1257.21,1258.61,1253.35,1256.34
28/04/2016 08:00:00,1255.17,1260.51,1253.69,1257.21
28/04/2016 07:00:00,1256.59,1256.74,1254.08,1255.05
28/04/2016 06:00:00,1258.17,1258.32,1256.12,1256.59
28/04/2016 05:00:00,1258.68,1258.93,1256.23,1258.17
28/04/2016 04:00:00,1255.79,1259.64,1254.96,1258.71
28/04/2016 03:00:00,1254.86,1257.29,1254.15,1255.82
28/04/2016 02:00:00,1253.64,1256.79,1253.01,1254.86
28/04/2016 01:00:00,1250.31,1255.51,1248.82,1253.64
28/04/2016 00:00:00,1247.42,1250.44,1246.90,1250.32
27/04/2016 23:00:00,1239.10,1250.54,1238.98,1247.42
27/04/2016 22:00:00,1242.00,1242.71,1238.02,1239.10
27/04/2016 21:00:00,1244.44,1244.64,1241.31,1242.01
27/04/2016 20:00:00,1245.85,1246.33,1244.22,1244.44
27/04/2016 19:00:00,1245.45,1246.05,1245.35,1245.85
27/04/2016 18:00:00,1245.94,1246.48,1244.95,1245.40
27/04/2016 17:00:00,1246.27,1246.48,1246.27,1246.48
27/04/2016 16:00:00,1245.67,1246.79,1245.56,1246.27
27/04/2016 15:00:00,1247.47,1247.47,1242.20,1245.67
27/04/2016 14:00:00,1250.13,1253.27,1239.77,1247.49
27/04/2016 13:00:00,1249.24,1250.52,1248.02,1250.08
27/04/2016 12:00:00,1249.73,1250.55,1248.80,1249.24
27/04/2016 11:00:00,1244.89,1250.55,1244.78,1249.72
27/04/2016 10:00:00,1247.56,1250.29,1244.78,1244.89
27/04/2016 09:00:00,1250.80,1251.19,1243.57,1247.54
27/04/2016 08:00:00,1246.71,1251.34,1245.62,1250.80
27/04/2016 07:00:00,1245.20,1247.17,1245.00,1246.71
27/04/2016 06:00:00,1246.23,1246.61,1245.00,1245.15
27/04/2016 05:00:00,1247.04,1247.07,1244.67,1246.23
27/04/2016 04:00:00,1246.54,1247.52,1246.11,1247.04
27/04/2016 03:00:00,1247.83,1248.11,1245.74,1246.55
27/04/2016 02:00:00,1244.51,1247.99,1243.90,1247.79
27/04/2016 01:00:00,1244.33,1245.08,1243.50,1244.51
27/04/2016 00:00:00,1244.20,1244.41,1243.16,1244.31
26/04/2016 23:00:00,1244.68,1245.13,1243.46,1244.21
26/04/2016 22:00:00,1244.60,1245.64,1244.30,1244.68
26/04/2016 21:00:00,1245.60,1247.15,1244.35,1244.60
26/04/2016 20:00:00,1243.10,1246.55,1242.86,1245.60
26/04/2016 19:00:00,1243.06,1243.65,1242.72,1243.10
26/04/2016 18:00:00,1244.44,1244.71,1242.84,1243.01
26/04/2016 16:00:00,1242.61,1244.50,1242.32,1243.72
26/04/2016 15:00:00,1242.44,1243.11,1242.06,1242.65
26/04/2016 14:00:00,1242.15,1243.16,1241.76,1242.44
26/04/2016 13:00:00,1240.93,1243.19,1240.37,1242.15
26/04/2016 12:00:00,1242.46,1242.88,1240.65,1240.93
26/04/2016 11:00:00,1242.01,1244.13,1240.88,1242.50
26/04/2016 10:00:00,1241.83,1244.36,1239.80,1242.00
26/04/2016 09:00:00,1234.13,1245.16,1233.90,1241.82
26/04/2016 08:00:00,1232.33,1236.08,1231.80,1234.14
26/04/2016 07:00:00,1232.89,1234.41,1231.62,1232.33
26/04/2016 06:00:00,1234.84,1235.35,1232.38,1232.90
26/04/2016 05:00:00,1234.91,1235.82,1234.31,1234.84
26/04/2016 04:00:00,1235.65,1235.80,1233.93,1234.92
26/04/2016 03:00:00,1233.18,1236.08,1232.73,1235.68
26/04/2016 02:00:00,1237.60,1237.60,1233.03,1233.18
26/04/2016 01:00:00,1236.77,1238.20,1236.20,1237.60
26/04/2016 00:00:00,1236.20,1236.90,1235.34,1236.78
25/04/2016 23:00:00,1239.22,1240.29,1235.55,1236.20
25/04/2016 22:00:00,1239.63,1240.39,1238.85,1239.22
25/04/2016 21:00:00,1238.95,1241.28,1238.21,1239.67
25/04/2016 20:00:00,1238.39,1239.73,1236.43,1238.95
25/04/2016 19:00:00,1237.82,1239.21,1237.60,1238.40
25/04/2016 18:00:00,1238.94,1238.94,1237.21,1237.83
25/04/2016 16:00:00,1237.81,1238.56,1237.14,1238.34
25/04/2016 15:00:00,1237.28,1239.00,1236.74,1237.80
25/04/2016 14:00:00,1238.95,1239.24,1237.31,1237.31
25/04/2016 13:00:00,1239.87,1241.22,1238.09,1238.94
25/04/2016 12:00:00,1240.36,1241.32,1239.46,1239.84
25/04/2016 11:00:00,1240.41,1241.45,1239.63,1240.39
25/04/2016 10:00:00,1238.94,1242.60,1238.73,1240.40
25/04/2016 09:00:00,1235.32,1239.46,1234.64,1238.95
25/04/2016 08:00:00,1233.77,1237.34,1232.20,1235.32
25/04/2016 07:00:00,1233.26,1234.56,1233.16,1233.76
25/04/2016 06:00:00,1232.22,1233.67,1232.15,1233.27
25/04/2016 05:00:00,1233.93,1234.01,1231.06,1232.27
25/04/2016 04:00:00,1234.47,1236.43,1233.57,1233.93
25/04/2016 03:00:00,1234.39,1235.87,1233.26,1234.46
25/04/2016 02:00:00,1235.11,1236.10,1234.07,1234.37
25/04/2016 01:00:00,1234.15,1237.92,1232.94,1235.11
25/04/2016 00:00:00,1234.09,1234.40,1233.59,1234.16
24/04/2016 23:00:00,1233.89,1234.46,1233.11,1234.09
24/04/2016 22:00:00,1233.11,1234.81,1233.00,1233.90
24/04/2016 21:00:00,1231.69,1234.79,1230.38,1233.10
24/04/2016 20:00:00,1232.97,1233.12,1230.83,1231.68
24/04/2016 19:00:00,1231.86,1233.29,1231.31,1233.00
24/04/2016 18:00:00,1234.90,1234.95,1231.46,1231.87
22/04/2016 16:00:00,1233.90,1234.39,1232.32,1232.62
22/04/2016 15:00:00,1231.93,1234.79,1231.82,1233.92
22/04/2016 14:00:00,1229.19,1231.96,1229.02,1231.92
22/04/2016 13:00:00,1230.28,1231.90,1227.77,1229.22
22/04/2016 12:00:00,1238.05,1238.09,1228.37,1230.28
22/04/2016 11:00:00,1242.91,1244.26,1236.13,1238.05
22/04/2016 10:00:00,1244.23,1245.77,1241.83,1242.95
22/04/2016 09:00:00,1246.83,1247.16,1240.43,1244.26
22/04/2016 08:00:00,1245.75,1248.29,1242.30,1246.84
22/04/2016 07:00:00,1246.50,1248.63,1245.59,1245.75
22/04/2016 06:00:00,1247.48,1248.58,1245.91,1246.56
22/04/2016 05:00:00,1246.15,1248.15,1245.00,1247.48
22/04/2016 04:00:00,1249.01,1251.09,1245.95,1246.15
22/04/2016 03:00:00,1245.94,1249.45,1244.56,1249.02
22/04/2016 02:00:00,1246.99,1248.54,1244.82,1245.94
22/04/2016 01:00:00,1247.63,1249.21,1246.74,1246.99
22/04/2016 00:00:00,1250.10,1250.16,1246.80,1247.63
21/04/2016 23:00:00,1249.84,1250.39,1248.92,1250.07
21/04/2016 22:00:00,1250.37,1251.15,1248.74,1249.88
21/04/2016 21:00:00,1246.97,1252.95,1244.15,1250.37
21/04/2016 20:00:00,1249.48,1250.01,1245.23,1247.02
21/04/2016 19:00:00,1250.05,1250.36,1248.91,1249.48
21/04/2016 18:00:00,1247.09,1250.52,1247.07,1250.06
21/04/2016 16:00:00,1250.14,1250.60,1248.33,1248.47
21/04/2016 15:00:00,1249.42,1251.21,1247.42,1250.14
21/04/2016 14:00:00,1248.46,1249.86,1247.01,1249.42
21/04/2016 13:00:00,1251.47,1251.57,1247.74,1248.46
21/04/2016 12:00:00,1252.01,1252.37,1249.62,1251.47
21/04/2016 11:00:00,1250.95,1252.92,1249.22,1252.05
21/04/2016 10:00:00,1249.57,1254.65,1247.29,1250.92
21/04/2016 09:00:00,1269.15,1270.67,1248.01,1249.57
21/04/2016 08:00:00,1259.84,1270.51,1259.79,1269.15
21/04/2016 07:00:00,1259.40,1260.39,1258.07,1259.88
21/04/2016 06:00:00,1259.81,1260.91,1258.61,1259.40
21/04/2016 05:00:00,1258.32,1261.82,1257.70,1259.81
21/04/2016 04:00:00,1256.82,1259.80,1255.93,1258.33
21/04/2016 03:00:00,1258.63,1260.54,1255.93,1256.83
21/04/2016 02:00:00,1253.66,1260.32,1252.86,1258.59
21/04/2016 01:00:00,1247.86,1255.09,1247.48,1253.67
21/04/2016 00:00:00,1248.67,1248.97,1247.25,1247.87
20/04/2016 23:00:00,1250.47,1250.91,1248.41,1248.67
20/04/2016 22:00:00,1246.68,1251.70,1246.68,1250.47
20/04/2016 21:00:00,1245.22,1248.61,1245.12,1246.69
20/04/2016 20:00:00,1245.66,1246.41,1243.73,1245.22
20/04/2016 19:00:00,1244.74,1246.05,1244.11,1245.70
20/04/2016 18:00:00,1243.40,1245.55,1243.17,1244.75
20/04/2016 17:00:00,1244.54,1244.57,1244.54,1244.57
20/04/2016 16:00:00,1245.20,1245.67,1243.58,1244.54
20/04/2016 15:00:00,1251.14,1251.23,1242.73,1245.20
20/04/2016 14:00:00,1252.77,1253.76,1250.00,1251.12
20/04/2016 13:00:00,1252.86,1254.18,1251.35,1252.80
20/04/2016 12:00:00,1253.27,1255.23,1252.11,1252.86
20/04/2016 11:00:00,1254.36,1256.57,1252.72,1253.23
20/04/2016 10:00:00,1254.14,1254.46,1250.48,1254.27
20/04/2016 09:00:00,1251.07,1254.91,1250.07,1254.14
20/04/2016 08:00:00,1248.57,1252.48,1247.52,1251.07
20/04/2016 07:00:00,1247.88,1249.92,1247.33,1248.57
20/04/2016 06:00:00,1249.64,1250.29,1247.49,1247.88
20/04/2016 05:00:00,1248.56,1250.35,1247.89,1249.68
20/04/2016 04:00:00,1247.89,1248.74,1245.74,1248.56
20/04/2016 03:00:00,1248.90,1249.70,1247.29,1247.94
20/04/2016 02:00:00,1247.13,1249.82,1246.43,1248.90
20/04/2016 01:00:00,1251.00,1251.51,1246.17,1247.13
20/04/2016 00:00:00,1252.44,1255.11,1249.11,1251.00
19/04/2016 23:00:00,1254.72,1255.42,1252.41,1252.44
19/04/2016 22:00:00,1254.93,1255.05,1253.42,1254.72
19/04/2016 21:00:00,1250.96,1258.37,1250.71,1254.95
19/04/2016 20:00:00,1250.12,1252.06,1250.12,1250.96
19/04/2016 19:00:00,1250.63,1251.18,1249.74,1250.06
19/04/2016 18:00:00,1250.20,1251.57,1249.75,1250.62
19/04/2016 16:00:00,1251.48,1251.48,1249.93,1250.66
19/04/2016 15:00:00,1252.26,1252.44,1250.75,1251.46
19/04/2016 14:00:00,1252.22,1253.69,1249.58,1252.31
19/04/2016 13:00:00,1253.51,1254.30,1251.30,1252.21
19/04/2016 12:00:00,1254.93,1255.22,1252.56,1253.48
19/04/2016 11:00:00,1253.92,1255.59,1253.42,1254.97
19/04/2016 10:00:00,1255.17,1256.96,1251.73,1253.92
19/04/2016 09:00:00,1250.25,1255.92,1249.34,1255.17
19/04/2016 08:00:00,1243.65,1251.88,1243.56,1250.26
19/04/2016 07:00:00,1242.80,1244.50,1242.07,1243.65
19/04/2016 06:00:00,1243.37,1243.75,1241.02,1242.77
19/04/2016 05:00:00,1242.30,1243.74,1241.76,1243.42
19/04/2016 04:00:00,1242.17,1243.47,1241.89,1242.30
19/04/2016 03:00:00,1244.49,1246.59,1241.72,1242.18
19/04/2016 02:00:00,1233.51,1246.52,1233.32,1244.54
19/04/2016 01:00:00,1233.63,1234.22,1232.29,1233.51
19/04/2016 00:00:00,1233.77,1235.32,1232.22,1233.62
18/04/2016 23:00:00,1231.51,1235.75,1228.16,1233.77
18/04/2016 22:00:00,1230.92,1231.89,1230.61,1231.52
18/04/2016 21:00:00,1229.97,1231.52,1229.41,1230.92
18/04/2016 20:00:00,1229.71,1230.53,1228.01,1229.97
18/04/2016 19:00:00,1232.08,1232.36,1228.37,1229.71
18/04/2016 18:00:00,1233.12,1233.15,1231.26,1232.08
18/04/2016 17:00:00,1232.99,1232.99,1232.99,1232.99
18/04/2016 16:00:00,1232.19,1233.47,1232.17,1232.96
18/04/2016 15:00:00,1233.81,1234.36,1231.49,1232.17
18/04/2016 14:00:00,1234.21,1234.82,1232.62,1233.82
18/04/2016 13:00:00,1232.41,1235.42,1232.32,1234.21
18/04/2016 12:00:00,1234.11,1234.58,1231.32,1232.42
18/04/2016 11:00:00,1235.79,1236.60,1233.90,1234.11
18/04/2016 10:00:00,1234.26,1236.12,1232.45,1235.75
18/04/2016 09:00:00,1239.87,1242.00,1234.16,1234.26
18/04/2016 08:00:00,1238.05,1241.56,1237.71,1239.87
18/04/2016 07:00:00,1237.88,1238.57,1237.46,1238.05
18/04/2016 06:00:00,1239.09,1240.37,1237.18,1237.89
18/04/2016 05:00:00,1235.54,1239.15,1235.25,1239.08
18/04/2016 04:00:00,1235.29,1236.32,1233.61,1235.54
18/04/2016 03:00:00,1231.48,1238.05,1231.30,1235.33
18/04/2016 02:00:00,1236.19,1237.55,1230.30,1231.49
18/04/2016 01:00:00,1235.50,1237.05,1235.41,1236.15
18/04/2016 00:00:00,1234.87,1235.93,1234.30,1235.50
17/04/2016 23:00:00,1234.65,1235.41,1234.29,1234.88
17/04/2016 22:00:00,1235.06,1236.39,1234.44,1234.66
17/04/2016 21:00:00,1236.82,1237.47,1233.64,1235.06
17/04/2016 20:00:00,1237.47,1239.89,1236.47,1236.77
17/04/2016 19:00:00,1238.47,1238.47,1235.57,1237.42
17/04/2016 18:00:00,1235.57,1240.14,1235.16,1238.51
15/04/2016 16:00:00,1234.42,1234.80,1234.10,1234.10
15/04/2016 15:00:00,1232.59,1235.19,1232.59,1234.39
15/04/2016 14:00:00,1233.59,1233.64,1232.08,1232.59
15/04/2016 13:00:00,1234.17,1235.58,1232.39,1233.57
15/04/2016 12:00:00,1233.46,1236.14,1233.10,1234.14
15/04/2016 11:00:00,1229.79,1234.86,1229.09,1233.47
15/04/2016 10:00:00,1227.53,1231.16,1227.53,1229.79
15/04/2016 09:00:00,1230.98,1233.03,1226.55,1227.57
15/04/2016 08:00:00,1230.36,1231.98,1228.92,1230.98
15/04/2016 07:00:00,1230.83,1232.11,1230.21,1230.40
15/04/2016 06:00:00,1228.95,1231.16,1228.79,1230.83
15/04/2016 05:00:00,1230.60,1230.75,1228.29,1228.95
15/04/2016 04:00:00,1230.26,1231.31,1229.32,1230.60
15/04/2016 03:00:00,1230.37,1231.65,1228.69,1230.26
15/04/2016 02:00:00,1231.61,1232.35,1229.93,1230.37
15/04/2016 01:00:00,1228.89,1232.00,1228.81,1231.62
15/04/2016 00:00:00,1229.71,1229.85,1228.26,1228.91
14/04/2016 23:00:00,1228.91,1230.72,1228.61,1229.71
14/04/2016 22:00:00,1226.73,1229.62,1226.73,1228.92
14/04/2016 21:00:00,1226.31,1228.00,1225.64,1226.67
14/04/2016 20:00:00,1229.72,1230.03,1225.67,1226.32
14/04/2016 19:00:00,1228.50,1230.06,1228.23,1229.72
14/04/2016 18:00:00,1227.93,1229.32,1226.89,1228.50
14/04/2016 16:00:00,1225.72,1228.26,1225.41,1228.16
14/04/2016 15:00:00,1226.33,1227.22,1224.21,1225.72
14/04/2016 14:00:00,1225.90,1228.69,1224.80,1226.29
14/04/2016 13:00:00,1225.49,1227.45,1224.80,1225.90
14/04/2016 12:00:00,1226.19,1227.12,1224.61,1225.45
14/04/2016 11:00:00,1231.92,1232.60,1225.77,1226.18
14/04/2016 10:00:00,1234.61,1235.03,1230.47,1231.89
14/04/2016 09:00:00,1234.62,1237.43,1230.93,1234.60
14/04/2016 08:00:00,1240.44,1240.65,1233.13,1234.62
14/04/2016 07:00:00,1239.55,1240.94,1239.15,1240.44
14/04/2016 06:00:00,1240.25,1241.29,1239.16,1239.55
14/04/2016 05:00:00,1241.38,1243.91,1238.98,1240.25
14/04/2016 04:00:00,1239.62,1244.37,1239.14,1241.38
14/04/2016 03:00:00,1235.49,1241.35,1233.10,1239.62
14/04/2016 02:00:00,1234.89,1235.77,1232.18,1235.49
14/04/2016 01:00:00,1233.41,1235.41,1233.20,1234.90
14/04/2016 00:00:00,1233.14,1233.79,1232.71,1233.45
13/04/2016 23:00:00,1233.08,1233.87,1232.27,1233.15
13/04/2016 22:00:00,1232.91,1233.88,1232.21,1233.07
13/04/2016 21:00:00,1234.75,1236.55,1229.40,1232.91
13/04/2016 20:00:00,1241.39,1241.91,1229.84,1234.75
13/04/2016 19:00:00,1241.81,1242.61,1240.86,1241.39
13/04/2016 18:00:00,1242.45,1243.25,1240.66,1241.81
13/04/2016 16:00:00,1243.38,1243.82,1242.47,1243.16
13/04/2016 15:00:00,1244.13,1244.60,1241.20,1243.34
13/04/2016 14:00:00,1247.05,1247.45,1244.14,1244.14
13/04/2016 13:00:00,1246.56,1247.81,1245.30,1247.05
13/04/2016 12:00:00,1245.46,1247.02,1244.65,1246.53
13/04/2016 11:00:00,1248.23,1249.42,1243.27,1245.44
13/04/2016 10:00:00,1245.63,1249.70,1245.31,1248.20
13/04/2016 09:00:00,1246.65,1250.85,1243.29,1245.61
13/04/2016 08:00:00,1242.29,1248.62,1241.72,1246.69
13/04/2016 07:00:00,1241.48,1243.40,1240.37,1242.32
13/04/2016 06:00:00,1245.42,1245.63,1240.09,1241.48
13/04/2016 05:00:00,1245.59,1246.51,1244.49,1245.43
13/04/2016 04:00:00,1249.67,1250.67,1244.95,1245.60
13/04/2016 03:00:00,1248.66,1251.12,1247.80,1249.67
13/04/2016 02:00:00,1248.92,1251.85,1247.29,1248.62
13/04/2016 01:00:00,1252.32,1252.35,1247.91,1248.92
13/04/2016 00:00:00,1253.32,1253.32,1251.95,1252.33
12/04/2016 23:00:00,1252.56,1253.74,1252.25,1253.34
12/04/2016 22:00:00,1253.91,1254.57,1252.24,1252.55
12/04/2016 21:00:00,1255.64,1256.89,1253.42,1253.91
12/04/2016 20:00:00,1254.55,1257.06,1254.50,1255.61
12/04/2016 19:00:00,1256.46,1256.46,1254.50,1254.55
12/04/2016 18:00:00,1256.23,1256.85,1255.82,1256.45
12/04/2016 16:00:00,1256.65,1257.13,1254.99,1255.89
12/04/2016 15:00:00,1257.42,1258.32,1256.29,1256.65
12/04/2016 14:00:00,1258.88,1259.34,1255.58,1257.38
12/04/2016 13:00:00,1255.26,1259.67,1255.06,1258.90
12/04/2016 12:00:00,1257.25,1257.25,1253.84,1255.26
12/04/2016 11:00:00,1254.75,1258.68,1253.21,1257.20
12/04/2016 10:00:00,1254.06,1256.24,1251.51,1254.75
12/04/2016 09:00:00,1259.83,1260.99,1253.83,1254.05
12/04/2016 08:00:00,1261.35,1262.66,1257.96,1259.82
12/04/2016 07:00:00,1256.79,1261.70,1256.29,1261.35
12/04/2016 06:00:00,1258.48,1259.19,1256.04,1256.79
12/04/2016 05:00:00,1260.98,1261.38,1258.38,1258.48
12/04/2016 04:00:00,1258.79,1263.00,1258.73,1260.98
12/04/2016 03:00:00,1257.54,1259.78,1256.74,1258.79
12/04/2016 02:00:00,1254.49,1257.95,1254.39,1257.55
12/04/2016 01:00:00,1254.14,1254.94,1253.44,1254.49
12/04/2016 00:00:00,1254.93,1255.20,1253.87,1254.15
11/04/2016 23:00:00,1254.80,1255.58,1253.71,1254.93
11/04/2016 22:00:00,1254.48,1255.87,1253.89,1254.81
11/04/2016 21:00:00,1256.23,1256.94,1253.59,1254.52
11/04/2016 20:00:00,1257.57,1258.36,1255.15,1256.24
11/04/2016 19:00:00,1258.68,1260.31,1257.54,1257.57
11/04/2016 18:00:00,1258.62,1259.74,1256.55,1258.69
11/04/2016 16:00:00,1256.37,1258.25,1256.20,1258.25
11/04/2016 15:00:00,1257.06,1257.63,1254.58,1256.40
11/04/2016 14:00:00,1256.20,1257.23,1255.44,1257.08
11/04/2016 13:00:00,1258.10,1258.69,1255.70,1255.97
11/04/2016 12:00:00,1257.37,1258.67,1256.97,1258.10
11/04/2016 11:00:00,1258.15,1259.05,1256.65,1257.37
11/04/2016 10:00:00,1255.59,1258.56,1254.19,1258.15
11/04/2016 09:00:00,1251.46,1256.24,1249.42,1255.57
11/04/2016 08:00:00,1247.43,1253.50,1247.43,1251.45
11/04/2016 07:00:00,1250.09,1251.41,1246.67,1247.43
11/04/2016 06:00:00,1249.08,1250.69,1248.52,1250.08
11/04/2016 05:00:00,1247.93,1249.64,1247.04,1249.12
11/04/2016 04:00:00,1249.64,1251.55,1246.59,1247.94
11/04/2016 03:00:00,1250.15,1254.62,1248.90,1249.65
11/04/2016 02:00:00,1249.52,1250.52,1248.05,1250.15
11/04/2016 01:00:00,1251.49,1252.34,1248.41,1249.52
11/04/2016 00:00:00,1250.37,1252.89,1249.42,1251.50
10/04/2016 23:00:00,1251.21,1251.52,1249.70,1250.37
10/04/2016 22:00:00,1250.46,1252.44,1250.11,1251.22
10/04/2016 21:00:00,1245.80,1251.31,1244.70,1250.41
10/04/2016 20:00:00,1245.07,1246.61,1244.34,1245.80
10/04/2016 19:00:00,1245.42,1246.42,1244.37,1245.06
10/04/2016 18:00:00,1240.76,1249.35,1240.34,1245.43
08/04/2016 16:00:00,1239.87,1241.19,1239.87,1240.25
08/04/2016 15:00:00,1240.35,1242.96,1239.80,1239.87
08/04/2016 14:00:00,1241.33,1241.98,1239.80,1240.35
08/04/2016 13:00:00,1241.14,1243.07,1240.59,1241.34
08/04/2016 12:00:00,1240.04,1242.41,1239.84,1241.14
08/04/2016 11:00:00,1238.48,1242.05,1238.21,1240.04
08/04/2016 10:00:00,1238.04,1240.31,1236.93,1238.48
08/04/2016 09:00:00,1234.06,1239.63,1233.15,1238.08
08/04/2016 08:00:00,1234.80,1236.70,1232.43,1234.04
08/04/2016 07:00:00,1235.23,1236.91,1233.09,1234.81
08/04/2016 06:00:00,1233.56,1236.86,1229.91,1235.24
08/04/2016 05:00:00,1234.99,1238.69,1233.33,1233.57
08/04/2016 04:00:00,1235.13,1238.24,1233.32,1234.99
08/04/2016 03:00:00,1235.79,1235.79,1231.81,1235.13
08/04/2016 02:00:00,1236.56,1237.50,1234.80,1235.80
08/04/2016 01:00:00,1236.16,1236.76,1235.30,1236.56
08/04/2016 00:00:00,1238.11,1238.11,1236.11,1236.20
07/04/2016 23:00:00,1237.09,1238.62,1236.80,1238.11
07/04/2016 22:00:00,1236.39,1238.05,1236.20,1237.14
07/04/2016 21:00:00,1237.96,1238.76,1236.24,1236.40
07/04/2016 20:00:00,1239.04,1239.52,1237.08,1238.01
07/04/2016 19:00:00,1240.75,1240.79,1238.90,1238.99
07/04/2016 18:00:00,1240.57,1241.11,1239.30,1240.74
07/04/2016 16:00:00,1240.92,1241.47,1240.46,1240.84
07/04/2016 15:00:00,1240.55,1241.45,1238.60,1240.96
07/04/2016 14:00:00,1237.93,1241.14,1236.92,1240.55
07/04/2016 13:00:00,1237.21,1238.54,1235.22,1237.94
07/04/2016 12:00:00,1238.17,1239.58,1236.10,1237.21
07/04/2016 11:00:00,1239.46,1241.26,1238.08,1238.17
07/04/2016 10:00:00,1241.93,1242.81,1237.97,1239.48
07/04/2016 09:00:00,1239.71,1243.55,1236.74,1241.94
07/04/2016 08:00:00,1236.43,1240.46,1234.74,1239.66
07/04/2016 07:00:00,1237.58,1239.76,1235.74,1236.43
07/04/2016 06:00:00,1237.12,1237.80,1234.94,1237.58
07/04/2016 05:00:00,1236.01,1240.05,1234.58,1237.09
07/04/2016 04:00:00,1229.71,1236.34,1227.64,1236.06
07/04/2016 03:00:00,1229.04,1230.26,1226.00,1229.71
07/04/2016 02:00:00,1228.80,1230.96,1227.33,1229.04
07/04/2016 01:00:00,1229.85,1231.96,1228.73,1228.83
07/04/2016 00:00:00,1226.00,1230.43,1225.74,1229.85
06/04/2016 23:00:00,1225.71,1227.80,1225.43,1226.05
06/04/2016 22:00:00,1226.05,1226.76,1225.51,1225.72
06/04/2016 21:00:00,1224.80,1226.56,1224.33,1226.05
06/04/2016 20:00:00,1225.50,1226.92,1223.95,1224.85
06/04/2016 19:00:00,1223.44,1225.75,1223.44,1225.55
06/04/2016 18:00:00,1223.35,1224.15,1223.05,1223.44
06/04/2016 16:00:00,1223.74,1224.24,1222.35,1222.88
06/04/2016 15:00:00,1223.19,1224.16,1220.96,1223.74
06/04/2016 14:00:00,1222.43,1226.39,1216.87,1223.19
06/04/2016 13:00:00,1222.52,1223.97,1221.79,1222.43
06/04/2016 12:00:00,1227.16,1227.57,1222.15,1222.53
06/04/2016 11:00:00,1222.29,1228.37,1221.61,1227.11
06/04/2016 10:00:00,1221.88,1223.89,1220.47,1222.29
06/04/2016 09:00:00,1219.29,1224.22,1218.90,1221.88
06/04/2016 08:00:00,1220.17,1221.57,1217.11,1219.30
06/04/2016 07:00:00,1225.41,1225.88,1219.72,1220.16
06/04/2016 06:00:00,1225.34,1225.87,1224.43,1225.42
06/04/2016 05:00:00,1226.99,1227.29,1225.33,1225.35
06/04/2016 04:00:00,1226.74,1227.22,1224.70,1227.04
06/04/2016 03:00:00,1227.80,1228.29,1224.89,1226.79
06/04/2016 02:00:00,1229.15,1229.19,1226.49,1227.81
06/04/2016 01:00:00,1229.67,1230.14,1228.47,1229.15
06/04/2016 00:00:00,1229.57,1232.20,1229.36,1229.71
05/04/2016 23:00:00,1230.44,1230.65,1229.27,1229.57
05/04/2016 22:00:00,1229.69,1230.58,1228.44,1230.45
05/04/2016 21:00:00,1231.58,1231.63,1229.25,1229.69
05/04/2016 20:00:00,1231.21,1232.60,1228.97,1231.58
05/04/2016 19:00:00,1229.98,1231.25,1229.68,1231.23
05/04/2016 18:00:00,1231.77,1232.29,1229.47,1229.98
05/04/2016 16:00:00,1230.71,1231.77,1229.82,1231.72
05/04/2016 15:00:00,1228.87,1232.26,1227.66,1230.71
05/04/2016 14:00:00,1230.02,1230.57,1227.33,1228.83
05/04/2016 13:00:00,1228.66,1231.00,1225.89,1230.00
05/04/2016 12:00:00,1230.11,1230.11,1227.42,1228.66
05/04/2016 11:00:00,1230.21,1231.91,1228.22,1230.11
05/04/2016 10:00:00,1232.42,1232.87,1226.98,1230.22
05/04/2016 09:00:00,1234.81,1234.91,1230.62,1232.45
05/04/2016 08:00:00,1232.00,1237.29,1231.28,1234.81
05/04/2016 07:00:00,1233.14,1233.79,1231.05,1231.97
05/04/2016 06:00:00,1231.74,1234.01,1230.88,1233.14
05/04/2016 05:00:00,1233.01,1233.66,1231.55,1231.74
05/04/2016 04:00:00,1229.19,1235.27,1228.83,1233.01
05/04/2016 03:00:00,1225.96,1229.86,1224.62,1229.23
05/04/2016 02:00:00,1226.88,1227.80,1225.44,1225.92
05/04/2016 01:00:00,1225.91,1227.46,1225.54,1226.84
05/04/2016 00:00:00,1225.48,1226.94,1224.26,1225.89
04/04/2016 23:00:00,1225.82,1226.32,1224.80,1225.50
04/04/2016 22:00:00,1225.81,1227.14,1224.46,1225.81
04/04/2016 21:00:00,1219.37,1226.04,1219.18,1225.86
04/04/2016 20:00:00,1215.56,1219.37,1215.27,1219.37
04/04/2016 19:00:00,1216.40,1217.49,1215.06,1215.57
04/04/2016 18:00:00,1216.45,1216.81,1215.63,1216.40
04/04/2016 16:00:00,1215.33,1216.42,1215.32,1216.07
04/04/2016 15:00:00,1216.27,1217.25,1214.99,1215.37
04/04/2016 14:00:00,1218.57,1218.81,1215.62,1216.26
04/04/2016 13:00:00,1217.32,1218.87,1216.59,1218.55
04/04/2016 12:00:00,1219.65,1219.76,1214.92,1217.32
04/04/2016 11:00:00,1218.63,1220.50,1217.46,1219.65
04/04/2016 10:00:00,1219.24,1220.98,1217.05,1218.57
04/04/2016 09:00:00,1222.45,1222.56,1217.62,1219.24
04/04/2016 08:00:00,1219.75,1222.94,1219.01,1222.46
04/04/2016 07:00:00,1217.20,1220.42,1216.63,1219.73
04/04/2016 06:00:00,1216.12,1217.91,1215.20,1217.19
04/04/2016 05:00:00,1217.00,1217.55,1215.14,1216.13
04/04/2016 04:00:00,1217.70,1219.49,1216.44,1217.01
04/04/2016 03:00:00,1216.57,1218.57,1216.57,1217.71
04/04/2016 02:00:00,1219.51,1219.52,1214.95,1216.56
04/04/2016 01:00:00,1217.92,1219.62,1217.62,1219.51
04/04/2016 00:00:00,1219.00,1219.41,1217.44,1217.92
03/04/2016 23:00:00,1217.55,1219.26,1216.97,1218.99
03/04/2016 22:00:00,1217.76,1220.37,1217.05,1217.56
03/04/2016 21:00:00,1222.61,1222.92,1216.55,1217.76
03/04/2016 20:00:00,1220.81,1222.69,1219.87,1222.60
03/04/2016 19:00:00,1219.01,1221.30,1218.96,1220.81
03/04/2016 18:00:00,1221.86,1221.95,1218.36,1219.01
01/04/2016 16:00:00,1223.86,1223.98,1221.91,1222.81
01/04/2016 15:00:00,1220.42,1224.33,1220.32,1223.85
01/04/2016 14:00:00,1220.27,1221.93,1219.66,1220.42
01/04/2016 13:00:00,1217.05,1224.20,1216.36,1220.27
01/04/2016 12:00:00,1214.42,1218.49,1213.32,1217.04
01/04/2016 11:00:00,1212.88,1214.86,1210.40,1214.42
01/04/2016 10:00:00,1215.15,1215.59,1209.26,1212.87
01/04/2016 09:00:00,1218.73,1220.68,1213.38,1215.30
01/04/2016 08:00:00,1229.49,1233.92,1217.27,1218.73
01/04/2016 07:00:00,1232.27,1232.43,1227.76,1229.51
01/04/2016 06:00:00,1231.56,1232.55,1230.95,1232.27
01/04/2016 05:00:00,1233.52,1234.32,1231.21,1231.55
01/04/2016 04:00:00,1233.50,1234.13,1231.81,1233.52
01/04/2016 03:00:00,1234.00,1234.99,1232.81,1233.55
01/04/2016 02:00:00,1232.79,1235.69,1232.05,1233.99
01/04/2016 01:00:00,1231.28,1233.23,1230.55,1232.77
01/04/2016 00:00:00,1230.14,1232.33,1229.87,1231.29
31/03/2016 23:00:00,1231.12,1231.39,1229.91,1230.15
31/03/2016 22:00:00,1231.74,1232.19,1229.68,1231.12
31/03/2016 21:00:00,1232.27,1234.81,1231.25,1231.79
31/03/2016 20:00:00,1232.03,1233.70,1231.66,1232.27
31/03/2016 19:00:00,1232.14,1232.35,1231.46,1232.02
31/03/2016 18:00:00,1233.01,1233.18,1231.81,1232.14
31/03/2016 17:00:00,1233.14,1233.14,1233.14,1233.14
31/03/2016 16:00:00,1231.24,1233.23,1231.24,1232.95
31/03/2016 15:00:00,1232.91,1234.06,1231.05,1231.24
31/03/2016 14:00:00,1233.16,1233.17,1231.17,1232.91
31/03/2016 13:00:00,1232.66,1235.52,1232.29,1233.17
31/03/2016 12:00:00,1235.44,1235.94,1231.61,1232.68
31/03/2016 11:00:00,1235.18,1236.77,1233.85,1235.44
31/03/2016 10:00:00,1236.30,1239.11,1233.10,1235.23
31/03/2016 09:00:00,1237.43,1239.26,1233.83,1236.30
31/03/2016 08:00:00,1235.62,1240.75,1232.76,1237.42
31/03/2016 07:00:00,1234.19,1237.59,1234.15,1235.66
31/03/2016 06:00:00,1233.89,1234.92,1233.59,1234.15
31/03/2016 05:00:00,1235.00,1236.30,1233.33,1233.93
31/03/2016 04:00:00,1229.83,1235.05,1229.54,1235.00
31/03/2016 03:00:00,1227.60,1232.07,1227.60,1229.84
31/03/2016 02:00:00,1228.44,1228.80,1226.74,1227.60
31/03/2016 01:00:00,1229.64,1229.97,1226.57,1228.44
31/03/2016 00:00:00,1227.65,1230.34,1227.55,1229.64
30/03/2016 23:00:00,1226.75,1228.63,1226.37,1227.65
30/03/2016 22:00:00,1228.39,1229.17,1225.94,1226.80
30/03/2016 21:00:00,1225.85,1229.16,1223.93,1228.39
30/03/2016 20:00:00,1227.15,1228.74,1225.62,1225.85
30/03/2016 19:00:00,1225.70,1227.62,1225.64,1227.15
30/03/2016 18:00:00,1226.12,1227.23,1225.05,1225.70
30/03/2016 16:00:00,1225.80,1226.31,1224.15,1225.55
30/03/2016 15:00:00,1228.71,1228.77,1225.00,1225.83
30/03/2016 14:00:00,1226.54,1229.15,1226.28,1228.71
30/03/2016 13:00:00,1228.16,1229.40,1226.46,1226.56
30/03/2016 12:00:00,1226.26,1229.44,1225.57,1228.16
30/03/2016 11:00:00,1233.81,1233.96,1223.55,1226.30
30/03/2016 10:00:00,1234.78,1236.86,1233.47,1233.83
30/03/2016 09:00:00,1233.94,1236.40,1232.32,1234.81
30/03/2016 08:00:00,1236.04,1236.11,1231.12,1233.98
30/03/2016 07:00:00,1233.75,1237.25,1232.70,1236.05
30/03/2016 06:00:00,1237.41,1238.62,1232.78,1233.74
30/03/2016 05:00:00,1239.86,1240.18,1236.42,1237.42
30/03/2016 04:00:00,1243.04,1243.64,1239.12,1239.82
30/03/2016 03:00:00,1238.61,1244.49,1238.61,1243.07
30/03/2016 02:00:00,1237.52,1239.23,1237.41,1238.58
30/03/2016 01:00:00,1236.51,1238.12,1236.16,1237.54
30/03/2016 00:00:00,1235.25,1237.00,1235.01,1236.51
29/03/2016 23:00:00,1237.20,1237.39,1235.15,1235.26
29/03/2016 22:00:00,1239.00,1239.18,1236.80,1237.16
29/03/2016 21:00:00,1240.70,1242.85,1238.66,1239.00
29/03/2016 20:00:00,1239.31,1242.95,1239.31,1240.67
29/03/2016 19:00:00,1239.98,1240.84,1239.31,1239.31
29/03/2016 18:00:00,1241.71,1242.15,1239.81,1239.97
29/03/2016 17:00:00,1242.68,1242.68,1242.68,1242.68
29/03/2016 16:00:00,1242.48,1243.37,1240.39,1242.65
29/03/2016 15:00:00,1241.35,1242.79,1238.56,1242.46
29/03/2016 14:00:00,1239.06,1243.30,1237.72,1241.37
29/03/2016 13:00:00,1236.08,1239.65,1234.59,1239.06
29/03/2016 12:00:00,1227.29,1240.41,1226.24,1236.05
29/03/2016 11:00:00,1226.48,1228.49,1225.98,1227.26
29/03/2016 10:00:00,1224.11,1228.77,1223.69,1226.52
29/03/2016 09:00:00,1220.90,1229.33,1220.49,1224.15
29/03/2016 08:00:00,1219.90,1221.30,1218.46,1220.90
29/03/2016 07:00:00,1218.04,1221.89,1217.24,1219.90
29/03/2016 06:00:00,1219.24,1219.48,1217.65,1218.05
29/03/2016 05:00:00,1218.41,1220.28,1216.42,1219.21
29/03/2016 04:00:00,1217.03,1220.41,1216.73,1218.41
29/03/2016 03:00:00,1219.07,1219.26,1215.63,1217.03
29/03/2016 02:00:00,1218.90,1219.95,1217.85,1219.07
29/03/2016 01:00:00,1218.98,1219.40,1217.50,1218.90
29/03/2016 00:00:00,1219.30,1219.60,1217.02,1219.11
28/03/2016 23:00:00,1218.90,1219.70,1217.70,1219.30
28/03/2016 22:00:00,1220.76,1220.76,1218.77,1218.90
28/03/2016 21:00:00,1222.20,1222.86,1219.70,1220.76
28/03/2016 20:00:00,1222.94,1223.04,1221.58,1222.20
28/03/2016 19:00:00,1221.56,1223.36,1221.56,1222.93
28/03/2016 18:00:00,1221.98,1222.01,1220.95,1221.56
28/03/2016 17:00:00,1222.01,1222.07,1222.01,1222.07
28/03/2016 16:00:00,1220.42,1222.18,1219.84,1222.01
28/03/2016 15:00:00,1220.41,1220.72,1219.78,1220.41
28/03/2016 14:00:00,1220.06,1220.54,1218.84,1220.42
28/03/2016 13:00:00,1218.58,1221.05,1218.44,1220.06
28/03/2016 12:00:00,1219.84,1220.05,1216.78,1218.58
28/03/2016 11:00:00,1220.55,1221.26,1219.19,1219.87
28/03/2016 10:00:00,1220.47,1221.10,1217.98,1220.55
28/03/2016 09:00:00,1219.30,1223.46,1218.00,1220.47
28/03/2016 08:00:00,1217.98,1222.40,1217.97,1219.30
28/03/2016 07:00:00,1217.17,1218.60,1216.48,1217.97
28/03/2016 06:00:00,1216.83,1217.58,1215.99,1217.17
28/03/2016 05:00:00,1216.02,1217.36,1215.18,1216.84
28/03/2016 04:00:00,1217.28,1217.58,1214.60,1216.02
28/03/2016 03:00:00,1215.04,1219.23,1214.74,1217.29
28/03/2016 02:00:00,1215.87,1216.67,1214.20,1215.04
28/03/2016 01:00:00,1213.71,1216.30,1213.05,1215.87
28/03/2016 00:00:00,1211.94,1214.88,1211.85,1213.75
27/03/2016 23:00:00,1210.90,1212.04,1210.69,1211.94
27/03/2016 22:00:00,1210.42,1212.15,1210.00,1210.90
27/03/2016 21:00:00,1211.10,1213.01,1209.52,1210.51
27/03/2016 20:00:00,1214.10,1214.64,1209.92,1211.10
27/03/2016 19:00:00,1214.54,1215.08,1213.77,1214.10
27/03/2016 18:00:00,1217.00,1217.12,1213.47,1214.49
24/03/2016 17:00:00,1217.48,1217.58,1217.48,1217.58
24/03/2016 16:00:00,1217.51,1218.19,1216.81,1217.46
24/03/2016 15:00:00,1221.81,1223.48,1216.97,1217.48
24/03/2016 14:00:00,1222.24,1222.24,1220.45,1221.82
24/03/2016 13:00:00,1221.71,1222.27,1220.82,1222.25
24/03/2016 12:00:00,1220.79,1222.02,1219.90,1221.70
24/03/2016 11:00:00,1221.39,1222.51,1219.77,1220.77
24/03/2016 10:00:00,1218.81,1223.70,1218.81,1221.40
24/03/2016 09:00:00,1222.58,1222.58,1218.48,1218.81
24/03/2016 08:00:00,1219.43,1224.13,1218.55,1222.62
24/03/2016 07:00:00,1219.45,1219.55,1217.96,1219.42
24/03/2016 06:00:00,1217.67,1219.98,1216.87,1219.45
24/03/2016 05:00:00,1216.80,1218.12,1216.14,1217.67
24/03/2016 04:00:00,1214.64,1218.04,1214.27,1216.80
24/03/2016 03:00:00,1215.44,1216.39,1212.33,1214.66
24/03/2016 02:00:00,1219.64,1220.46,1215.25,1215.46
24/03/2016 01:00:00,1219.07,1219.76,1218.05,1219.64
24/03/2016 00:00:00,1219.65,1220.64,1218.73,1219.07
23/03/2016 23:00:00,1217.41,1219.85,1217.30,1219.65
23/03/2016 22:00:00,1217.40,1218.60,1216.89,1217.42
23/03/2016 21:00:00,1221.98,1222.12,1215.17,1217.41
23/03/2016 20:00:00,1222.31,1223.61,1221.58,1221.99
23/03/2016 19:00:00,1222.92,1223.46,1221.36,1222.36
23/03/2016 18:00:00,1221.26,1223.64,1221.20,1222.94
23/03/2016 17:00:00,1220.45,1220.45,1220.45,1220.45
23/03/2016 16:00:00,1220.19,1222.12,1220.17,1220.37
23/03/2016 15:00:00,1225.10,1225.13,1219.34,1220.19
23/03/2016 14:00:00,1224.40,1225.23,1223.66,1225.13
23/03/2016 13:00:00,1223.70,1224.73,1223.23,1224.40
23/03/2016 12:00:00,1223.52,1224.43,1221.30,1223.70
23/03/2016 11:00:00,1220.95,1223.71,1218.12,1223.56
23/03/2016 10:00:00,1217.54,1221.81,1215.66,1220.95
23/03/2016 09:00:00,1223.80,1223.82,1216.59,1217.49
23/03/2016 08:00:00,1231.88,1232.43,1222.09,1223.82
23/03/2016 07:00:00,1234.72,1234.72,1229.68,1231.88
23/03/2016 06:00:00,1234.61,1235.42,1232.33,1234.72
23/03/2016 05:00:00,1235.01,1235.42,1233.11,1234.61
23/03/2016 04:00:00,1234.61,1236.32,1233.97,1235.01
23/03/2016 03:00:00,1235.01,1235.26,1231.61,1234.61
23/03/2016 02:00:00,1235.25,1236.69,1234.84,1235.01
23/03/2016 01:00:00,1235.10,1237.07,1234.22,1235.26
23/03/2016 00:00:00,1242.04,1242.86,1232.18,1235.12
22/03/2016 23:00:00,1243.61,1244.25,1241.55,1242.05
22/03/2016 22:00:00,1244.78,1245.24,1243.34,1243.61
22/03/2016 21:00:00,1247.81,1247.91,1243.05,1244.82
22/03/2016 20:00:00,1248.66,1249.75,1247.32,1247.82
22/03/2016 19:00:00,1247.96,1248.82,1247.86,1248.67
22/03/2016 18:00:00,1248.80,1248.91,1247.50,1247.96
22/03/2016 17:00:00,1248.77,1248.77,1248.77,1248.77
22/03/2016 16:00:00,1248.50,1249.26,1247.45,1248.72
22/03/2016 15:00:00,1248.00,1248.90,1247.90,1248.50
22/03/2016 14:00:00,1247.24,1248.20,1244.74,1248.00
22/03/2016 13:00:00,1247.36,1249.08,1246.79,1247.24
22/03/2016 12:00:00,1252.51,1253.14,1245.90,1247.37
22/03/2016 11:00:00,1252.81,1253.90,1250.10,1252.48
22/03/2016 10:00:00,1255.34,1255.45,1252.42,1252.80
22/03/2016 09:00:00,1254.32,1257.29,1251.08,1255.37
22/03/2016 08:00:00,1250.39,1255.94,1250.01,1254.26
22/03/2016 07:00:00,1251.84,1253.13,1248.99,1250.40
22/03/2016 06:00:00,1252.24,1253.19,1250.11,1251.84
22/03/2016 05:00:00,1252.56,1255.21,1249.74,1252.22
22/03/2016 04:00:00,1258.40,1260.05,1251.59,1252.57
22/03/2016 03:00:00,1249.22,1260.50,1249.19,1258.40
22/03/2016 02:00:00,1248.26,1249.22,1246.66,1249.22
22/03/2016 01:00:00,1244.65,1248.39,1244.17,1248.27
22/03/2016 00:00:00,1246.68,1246.98,1244.57,1244.65
21/03/2016 23:00:00,1245.77,1247.41,1244.75,1246.68
21/03/2016 22:00:00,1244.20,1246.00,1243.47,1245.77
21/03/2016 21:00:00,1245.31,1245.60,1243.60,1244.21
21/03/2016 20:00:00,1243.91,1246.62,1243.55,1245.30
21/03/2016 19:00:00,1244.18,1244.27,1242.76,1243.91
21/03/2016 18:00:00,1244.82,1244.99,1243.69,1244.17
21/03/2016 17:00:00,1244.07,1244.15,1244.07,1244.15
21/03/2016 16:00:00,1244.50,1244.80,1243.40,1244.10
21/03/2016 15:00:00,1244.35,1245.02,1243.26,1244.50
21/03/2016 14:00:00,1244.90,1245.50,1242.38,1244.36
21/03/2016 13:00:00,1245.04,1245.40,1243.48,1244.90
21/03/2016 12:00:00,1246.45,1246.89,1243.39,1245.02
21/03/2016 11:00:00,1244.66,1247.93,1242.80,1246.49
21/03/2016 10:00:00,1245.69,1248.66,1243.22,1244.68
21/03/2016 09:00:00,1243.92,1247.46,1242.30,1245.68
21/03/2016 08:00:00,1246.69,1246.89,1242.22,1243.92
21/03/2016 07:00:00,1247.35,1249.58,1246.55,1246.69
21/03/2016 06:00:00,1245.63,1247.63,1244.30,1247.35
21/03/2016 05:00:00,1243.58,1247.30,1243.49,1245.62
21/03/2016 04:00:00,1242.39,1244.47,1241.15,1243.59
21/03/2016 03:00:00,1243.31,1244.54,1241.38,1242.40
21/03/2016 02:00:00,1246.32,1246.89,1240.96,1243.33
21/03/2016 01:00:00,1251.70,1252.64,1245.21,1246.32
21/03/2016 00:00:00,1252.12,1253.00,1251.40,1251.70
20/03/2016 23:00:00,1253.40,1254.83,1251.90,1252.12
20/03/2016 22:00:00,1252.56,1253.92,1252.13,1253.40
20/03/2016 21:00:00,1254.35,1255.58,1251.19,1252.60
20/03/2016 20:00:00,1253.49,1255.77,1253.00,1254.39
20/03/2016 19:00:00,1255.75,1256.04,1252.93,1253.49
20/03/2016 18:00:00,1255.58,1256.40,1254.25,1255.73
18/03/2016 16:00:00,1253.62,1256.12,1253.62,1255.62
18/03/2016 15:00:00,1253.81,1255.46,1252.41,1253.62
18/03/2016 14:00:00,1255.83,1257.43,1253.26,1253.81
18/03/2016 13:00:00,1251.82,1259.03,1250.41,1255.84
18/03/2016 12:00:00,1254.09,1254.35,1250.82,1251.82
18/03/2016 11:00:00,1253.10,1254.79,1252.21,1254.08
18/03/2016 10:00:00,1252.93,1254.28,1251.63,1253.08
18/03/2016 09:00:00,1252.49,1254.72,1250.47,1252.91
18/03/2016 08:00:00,1251.19,1253.55,1248.13,1252.49
18/03/2016 07:00:00,1254.20,1255.09,1250.71,1251.19
18/03/2016 06:00:00,1255.24,1255.68,1253.80,1254.24
18/03/2016 05:00:00,1255.61,1255.68,1253.14,1255.20
18/03/2016 04:00:00,1259.30,1261.69,1253.48,1255.62
18/03/2016 03:00:00,1264.34,1264.89,1258.69,1259.25
18/03/2016 02:00:00,1263.02,1265.89,1262.91,1264.35
18/03/2016 01:00:00,1263.15,1263.76,1262.70,1263.01
18/03/2016 00:00:00,1264.29,1264.30,1262.65,1263.18
17/03/2016 23:00:00,1263.61,1264.81,1262.68,1264.30
17/03/2016 22:00:00,1264.88,1265.40,1261.98,1263.60
17/03/2016 21:00:00,1261.41,1267.20,1261.36,1264.88
17/03/2016 20:00:00,1259.39,1261.54,1258.19,1261.40
17/03/2016 19:00:00,1259.36,1259.40,1258.13,1259.40
17/03/2016 18:00:00,1257.68,1259.83,1257.22,1259.37
17/03/2016 17:00:00,1258.18,1258.24,1258.18,1258.24
17/03/2016 16:00:00,1257.14,1258.57,1256.54,1258.22
17/03/2016 15:00:00,1259.30,1259.30,1255.93,1257.14
17/03/2016 14:00:00,1263.79,1264.12,1256.58,1259.26
17/03/2016 13:00:00,1266.09,1266.11,1263.19,1263.79
17/03/2016 12:00:00,1264.73,1266.61,1263.29,1266.09
17/03/2016 11:00:00,1265.36,1267.26,1262.36,1264.74
17/03/2016 10:00:00,1265.23,1267.19,1261.90,1265.36
17/03/2016 09:00:00,1265.36,1269.58,1263.02,1265.23
17/03/2016 08:00:00,1269.77,1270.93,1262.56,1265.36
17/03/2016 07:00:00,1269.14,1271.16,1266.64,1269.77
17/03/2016 06:00:00,1265.61,1271.23,1265.61,1269.12
17/03/2016 05:00:00,1267.02,1267.46,1263.93,1265.60
17/03/2016 04:00:00,1263.12,1268.45,1262.99,1267.01
17/03/2016 03:00:00,1258.90,1263.70,1258.54,1263.08
17/03/2016 02:00:00,1258.45,1259.86,1257.94,1258.91
17/03/2016 01:00:00,1256.79,1259.70,1256.49,1258.43
17/03/2016 00:00:00,1257.29,1257.60,1256.39,1256.80
16/03/2016 23:00:00,1254.91,1257.33,1254.78,1257.30
16/03/2016 22:00:00,1255.55,1256.64,1254.78,1254.91
16/03/2016 21:00:00,1260.84,1262.46,1255.08,1255.56
16/03/2016 20:00:00,1259.19,1262.83,1259.10,1260.84
16/03/2016 19:00:00,1260.37,1260.41,1258.85,1259.19
16/03/2016 18:00:00,1262.12,1262.18,1259.80,1260.38
16/03/2016 16:00:00,1261.07,1264.26,1261.07,1262.89
16/03/2016 15:00:00,1258.70,1263.28,1257.91,1261.05
16/03/2016 14:00:00,1231.07,1262.44,1231.07,1258.71
16/03/2016 13:00:00,1229.94,1231.45,1228.68,1231.00
16/03/2016 12:00:00,1229.83,1230.34,1228.61,1229.93
16/03/2016 11:00:00,1232.05,1232.35,1228.12,1229.78
16/03/2016 10:00:00,1231.15,1233.24,1230.90,1232.05
16/03/2016 09:00:00,1230.73,1232.41,1226.90,1231.16
16/03/2016 08:00:00,1232.84,1234.54,1227.69,1230.73
16/03/2016 07:00:00,1232.96,1233.42,1231.69,1232.82
16/03/2016 06:00:00,1232.99,1233.74,1232.46,1232.96
16/03/2016 05:00:00,1231.96,1233.30,1231.89,1233.00
16/03/2016 04:00:00,1231.61,1232.31,1229.92,1231.97
16/03/2016 03:00:00,1234.85,1235.83,1231.41,1231.62
16/03/2016 02:00:00,1233.18,1235.21,1232.60,1234.85
16/03/2016 01:00:00,1232.67,1233.89,1232.67,1233.18
16/03/2016 00:00:00,1232.63,1232.98,1231.89,1232.67
15/03/2016 23:00:00,1232.49,1233.90,1232.25,1232.65
15/03/2016 22:00:00,1232.76,1234.29,1232.01,1232.47
15/03/2016 21:00:00,1233.31,1233.31,1230.37,1232.75
15/03/2016 20:00:00,1233.22,1235.42,1232.91,1233.26
15/03/2016 19:00:00,1233.00,1233.36,1231.66,1233.26
15/03/2016 18:00:00,1233.33,1233.75,1232.26,1233.01
15/03/2016 17:00:00,1233.00,1233.00,1233.00,1233.00
15/03/2016 16:00:00,1233.87,1234.35,1232.74,1233.00
15/03/2016 15:00:00,1231.56,1234.71,1231.55,1233.87
15/03/2016 14:00:00,1230.16,1232.10,1229.87,1231.55
15/03/2016 13:00:00,1231.92,1232.39,1229.58,1230.17
15/03/2016 12:00:00,1234.25,1234.79,1230.16,1231.91
15/03/2016 11:00:00,1232.11,1234.29,1227.86,1234.29
15/03/2016 10:00:00,1230.76,1234.77,1230.69,1232.11
15/03/2016 09:00:00,1236.41,1237.19,1228.51,1230.74
15/03/2016 08:00:00,1234.83,1238.47,1230.08,1236.41
15/03/2016 07:00:00,1234.02,1236.44,1233.89,1234.83
15/03/2016 06:00:00,1232.25,1235.11,1232.15,1234.00
15/03/2016 05:00:00,1235.62,1235.70,1232.15,1232.25
15/03/2016 04:00:00,1230.83,1236.40,1230.72,1235.62
15/03/2016 03:00:00,1229.75,1231.67,1228.39,1230.85
15/03/2016 02:00:00,1228.43,1231.35,1228.05,1229.75
15/03/2016 01:00:00,1229.85,1230.65,1227.46,1228.39
15/03/2016 00:00:00,1229.26,1230.80,1229.05,1229.85
14/03/2016 23:00:00,1228.19,1230.10,1226.64,1229.27
14/03/2016 22:00:00,1229.21,1229.67,1226.71,1228.19
14/03/2016 21:00:00,1235.64,1235.75,1225.86,1229.20
14/03/2016 20:00:00,1236.54,1236.97,1234.90,1235.64
14/03/2016 19:00:00,1235.64,1238.36,1234.55,1236.55
14/03/2016 18:00:00,1236.57,1236.91,1231.92,1235.65
14/03/2016 16:00:00,1233.42,1235.99,1233.40,1235.60
14/03/2016 15:00:00,1235.22,1235.23,1229.64,1233.42
14/03/2016 14:00:00,1238.94,1239.62,1234.12,1235.22
14/03/2016 13:00:00,1244.28,1245.26,1238.70,1238.94
14/03/2016 12:00:00,1244.11,1244.82,1241.89,1244.29
14/03/2016 11:00:00,1243.68,1245.30,1242.32,1244.10
14/03/2016 10:00:00,1246.75,1250.30,1242.63,1243.66
14/03/2016 09:00:00,1256.66,1259.54,1245.67,1246.71
14/03/2016 08:00:00,1254.34,1257.34,1253.15,1256.64
14/03/2016 07:00:00,1256.22,1257.20,1253.24,1254.33
14/03/2016 06:00:00,1260.35,1260.88,1255.77,1256.22
14/03/2016 05:00:00,1256.47,1261.45,1255.43,1260.41
14/03/2016 04:00:00,1255.84,1257.34,1254.82,1256.47
14/03/2016 03:00:00,1253.47,1256.24,1252.96,1255.84
14/03/2016 02:00:00,1256.71,1257.27,1252.40,1253.47
14/03/2016 01:00:00,1255.20,1256.97,1253.66,1256.71
14/03/2016 00:00:00,1253.05,1255.39,1252.37,1255.20
13/03/2016 23:00:00,1256.38,1257.07,1252.37,1253.06
13/03/2016 22:00:00,1254.95,1256.77,1254.45,1256.40
13/03/2016 21:00:00,1254.74,1256.30,1252.88,1254.95
13/03/2016 20:00:00,1253.22,1255.26,1252.45,1254.75
13/03/2016 19:00:00,1251.36,1253.81,1251.01,1253.23
13/03/2016 18:00:00,1251.25,1251.96,1248.33,1251.31
11/03/2016 16:00:00,1249.73,1251.18,1248.76,1251.16
11/03/2016 15:00:00,1259.20,1259.25,1248.88,1249.68
11/03/2016 14:00:00,1259.25,1259.88,1258.75,1259.20
11/03/2016 13:00:00,1259.91,1260.51,1258.72,1259.25
11/03/2016 12:00:00,1259.61,1260.24,1258.31,1259.90
11/03/2016 11:00:00,1259.46,1261.46,1256.69,1259.61
11/03/2016 10:00:00,1264.35,1266.47,1254.92,1259.46
11/03/2016 09:00:00,1268.77,1269.98,1263.40,1264.35
11/03/2016 08:00:00,1265.84,1269.47,1262.59,1268.75
11/03/2016 07:00:00,1264.64,1268.74,1262.98,1265.84
11/03/2016 06:00:00,1264.96,1265.35,1262.84,1264.64
11/03/2016 05:00:00,1264.30,1265.75,1262.48,1264.96
11/03/2016 04:00:00,1263.89,1266.39,1262.96,1264.30
11/03/2016 03:00:00,1271.18,1272.53,1263.60,1263.89
11/03/2016 02:00:00,1269.62,1271.80,1267.65,1271.19
11/03/2016 01:00:00,1275.17,1275.75,1268.07,1269.62
11/03/2016 00:00:00,1271.29,1276.04,1271.07,1275.17
10/03/2016 23:00:00,1271.16,1272.28,1269.92,1271.30
10/03/2016 22:00:00,1276.68,1277.09,1271.00,1271.15
10/03/2016 21:00:00,1277.46,1279.12,1275.56,1276.70
10/03/2016 20:00:00,1270.45,1285.49,1270.45,1277.46
10/03/2016 19:00:00,1271.34,1272.31,1269.92,1270.41
10/03/2016 18:00:00,1271.77,1271.77,1269.66,1271.37
10/03/2016 17:00:00,1272.68,1272.68,1272.68,1272.68
10/03/2016 16:00:00,1271.00,1273.15,1270.70,1272.61
10/03/2016 15:00:00,1268.30,1271.44,1266.90,1271.00
10/03/2016 14:00:00,1271.11,1273.67,1267.99,1268.30
10/03/2016 13:00:00,1272.80,1273.27,1270.47,1271.10
10/03/2016 12:00:00,1270.33,1273.57,1268.06,1272.81
10/03/2016 11:00:00,1267.51,1270.37,1263.16,1270.35
10/03/2016 10:00:00,1263.99,1269.41,1263.63,1267.47
10/03/2016 09:00:00,1255.80,1266.30,1254.38,1263.95
10/03/2016 08:00:00,1240.09,1258.75,1237.32,1255.80
10/03/2016 07:00:00,1250.60,1250.90,1239.80,1240.05
10/03/2016 06:00:00,1248.29,1251.86,1247.70,1250.60
10/03/2016 05:00:00,1250.00,1250.13,1246.59,1248.29
10/03/2016 04:00:00,1249.67,1251.25,1248.96,1250.00
10/03/2016 03:00:00,1246.20,1251.09,1245.54,1249.67
10/03/2016 02:00:00,1246.45,1247.04,1245.22,1246.20
10/03/2016 01:00:00,1247.94,1249.10,1245.94,1246.46
10/03/2016 00:00:00,1250.42,1251.72,1247.55,1247.95
09/03/2016 23:00:00,1250.36,1250.69,1249.68,1250.40
09/03/2016 22:00:00,1251.67,1252.48,1249.49,1250.34
09/03/2016 21:00:00,1250.50,1252.14,1249.31,1251.67
09/03/2016 20:00:00,1253.06,1254.77,1249.86,1250.51
09/03/2016 19:00:00,1253.90,1255.42,1251.60,1253.06
09/03/2016 18:00:00,1253.45,1254.30,1252.61,1253.91
09/03/2016 16:00:00,1251.25,1253.59,1251.10,1253.49
09/03/2016 15:00:00,1254.11,1254.70,1250.09,1251.29
09/03/2016 14:00:00,1255.27,1255.44,1252.27,1254.11
09/03/2016 13:00:00,1256.54,1259.28,1254.97,1255.26
09/03/2016 12:00:00,1253.85,1258.09,1251.99,1256.52
09/03/2016 11:00:00,1253.68,1258.32,1252.40,1253.85
09/03/2016 10:00:00,1246.64,1256.25,1245.79,1253.65
09/03/2016 09:00:00,1253.83,1253.94,1243.31,1246.63
09/03/2016 08:00:00,1256.44,1258.17,1252.14,1253.84
09/03/2016 07:00:00,1252.14,1257.80,1252.05,1256.44
09/03/2016 06:00:00,1257.10,1257.19,1249.60,1252.12
09/03/2016 05:00:00,1257.80,1260.76,1256.01,1257.14
09/03/2016 04:00:00,1257.19,1258.35,1257.01,1257.80
09/03/2016 03:00:00,1258.96,1259.26,1256.08,1257.19
09/03/2016 02:00:00,1256.48,1259.70,1255.59,1258.96
09/03/2016 01:00:00,1255.95,1257.67,1255.20,1256.49
09/03/2016 00:00:00,1254.85,1256.51,1253.80,1255.95
08/03/2016 23:00:00,1254.81,1255.35,1254.14,1254.86
08/03/2016 22:00:00,1254.81,1255.72,1254.09,1254.81
08/03/2016 21:00:00,1255.71,1255.77,1254.25,1254.82
08/03/2016 20:00:00,1262.85,1262.90,1251.90,1255.76
08/03/2016 19:00:00,1263.52,1265.27,1262.36,1262.90
08/03/2016 18:00:00,1262.07,1264.21,1261.52,1263.52
08/03/2016 16:00:00,1261.80,1262.35,1261.13,1262.16
08/03/2016 15:00:00,1263.80,1263.99,1260.59,1261.80
08/03/2016 14:00:00,1263.40,1264.98,1260.65,1263.80
08/03/2016 13:00:00,1265.18,1265.49,1261.22,1263.40
08/03/2016 12:00:00,1266.24,1267.10,1264.65,1265.18
08/03/2016 11:00:00,1269.32,1270.42,1265.21,1266.25
08/03/2016 10:00:00,1267.30,1270.10,1262.84,1269.36
08/03/2016 09:00:00,1274.52,1275.18,1265.09,1267.33
08/03/2016 08:00:00,1274.94,1275.87,1271.28,1274.52
08/03/2016 07:00:00,1276.44,1276.54,1272.00,1275.01
08/03/2016 06:00:00,1274.20,1278.35,1272.34,1276.47
08/03/2016 05:00:00,1274.62,1276.55,1273.34,1274.19
08/03/2016 04:00:00,1275.32,1276.69,1273.20,1274.62
08/03/2016 03:00:00,1274.04,1276.12,1272.43,1275.34
08/03/2016 02:00:00,1269.90,1275.07,1269.84,1274.05
08/03/2016 01:00:00,1270.25,1270.55,1268.05,1269.90
08/03/2016 00:00:00,1266.00,1270.68,1265.95,1270.25
07/03/2016 23:00:00,1268.15,1268.84,1265.65,1265.98
07/03/2016 22:00:00,1266.57,1268.86,1265.79,1268.15
07/03/2016 21:00:00,1271.21,1273.35,1266.28,1266.58
07/03/2016 20:00:00,1268.45,1271.34,1266.81,1271.21
07/03/2016 19:00:00,1268.16,1270.02,1267.65,1268.45
07/03/2016 18:00:00,1267.80,1268.70,1263.80,1268.18
07/03/2016 17:00:00,1267.58,1267.58,1267.58,1267.58
07/03/2016 16:00:00,1267.25,1268.10,1266.70,1267.58
07/03/2016 15:00:00,1268.11,1268.60,1265.85,1267.25
07/03/2016 14:00:00,1266.41,1269.56,1266.10,1268.11
07/03/2016 13:00:00,1262.11,1266.56,1260.47,1266.36
07/03/2016 12:00:00,1266.85,1268.11,1259.76,1262.10
07/03/2016 11:00:00,1266.87,1268.31,1265.30,1266.89
07/03/2016 10:00:00,1269.04,1272.06,1266.58,1266.83
07/03/2016 09:00:00,1267.81,1270.41,1265.17,1269.04
07/03/2016 08:00:00,1271.80,1273.30,1265.63,1267.79
07/03/2016 07:00:00,1272.20,1273.27,1269.05,1271.80
07/03/2016 06:00:00,1268.55,1273.49,1268.54,1272.18
07/03/2016 05:00:00,1267.07,1269.35,1267.07,1268.52
07/03/2016 04:00:00,1268.04,1268.34,1266.11,1267.08
07/03/2016 03:00:00,1264.69,1268.20,1263.19,1268.04
07/03/2016 02:00:00,1262.75,1266.50,1262.27,1264.69
07/03/2016 01:00:00,1261.05,1264.27,1260.42,1262.74
07/03/2016 00:00:00,1259.98,1262.61,1258.76,1261.06
06/03/2016 23:00:00,1260.23,1261.55,1259.27,1260.01
06/03/2016 22:00:00,1261.39,1261.91,1258.93,1260.24
06/03/2016 21:00:00,1262.46,1262.56,1257.06,1261.39
06/03/2016 20:00:00,1265.98,1268.99,1260.83,1262.46
06/03/2016 19:00:00,1264.13,1266.06,1262.35,1265.98
06/03/2016 18:00:00,1260.57,1264.33,1258.76,1264.13
04/03/2016 16:00:00,1261.24,1262.40,1257.90,1259.27
04/03/2016 15:00:00,1260.15,1264.35,1260.07,1261.24
04/03/2016 14:00:00,1263.14,1266.01,1257.79,1260.15
04/03/2016 13:00:00,1270.43,1271.35,1260.70,1263.15
04/03/2016 12:00:00,1267.84,1272.49,1266.05,1270.40
04/03/2016 11:00:00,1269.22,1275.52,1267.35,1267.84
04/03/2016 10:00:00,1276.69,1278.71,1264.70,1269.17
04/03/2016 09:00:00,1265.80,1280.16,1262.70,1276.69
04/03/2016 08:00:00,1265.93,1266.14,1250.25,1265.80
04/03/2016 07:00:00,1269.69,1269.69,1264.00,1265.93
04/03/2016 06:00:00,1273.80,1274.35,1268.64,1269.68
04/03/2016 05:00:00,1272.45,1273.80,1271.48,1273.80
04/03/2016 04:00:00,1269.86,1275.13,1269.80,1272.44
04/03/2016 03:00:00,1261.84,1270.05,1260.01,1269.86
04/03/2016 02:00:00,1262.29,1263.00,1260.75,1261.84
04/03/2016 01:00:00,1261.37,1262.94,1261.10,1262.30
04/03/2016 00:00:00,1262.30,1262.67,1260.61,1261.40
03/03/2016 23:00:00,1261.38,1263.10,1260.87,1262.33
03/03/2016 22:00:00,1260.85,1262.80,1259.69,1261.37
03/03/2016 21:00:00,1259.44,1262.46,1259.29,1260.83
03/03/2016 20:00:00,1258.69,1259.70,1256.18,1259.44
03/03/2016 19:00:00,1260.29,1261.50,1257.93,1258.70
03/03/2016 18:00:00,1264.07,1264.16,1260.26,1260.30
03/03/2016 16:00:00,1262.75,1267.01,1261.17,1264.60
03/03/2016 15:00:00,1260.71,1268.71,1260.09,1262.68
03/03/2016 14:00:00,1256.71,1261.17,1256.52,1260.72
03/03/2016 13:00:00,1257.34,1258.20,1255.43,1256.71
03/03/2016 12:00:00,1255.22,1258.79,1255.22,1257.37
03/03/2016 11:00:00,1254.25,1260.60,1253.86,1255.23
03/03/2016 10:00:00,1246.55,1257.41,1245.08,1254.27
03/03/2016 09:00:00,1242.07,1248.75,1241.77,1246.76
03/03/2016 08:00:00,1244.93,1246.25,1240.31,1242.09
03/03/2016 07:00:00,1244.66,1245.69,1243.10,1244.90
03/03/2016 06:00:00,1242.56,1244.67,1242.16,1244.63
03/03/2016 05:00:00,1242.09,1243.32,1241.54,1242.56
03/03/2016 04:00:00,1242.44,1244.75,1240.66,1242.09
03/03/2016 03:00:00,1241.79,1243.46,1239.69,1242.42
03/03/2016 02:00:00,1241.55,1242.20,1240.36,1241.80
03/03/2016 01:00:00,1239.40,1242.55,1239.01,1241.55
03/03/2016 00:00:00,1239.48,1239.72,1238.68,1239.40
02/03/2016 23:00:00,1238.69,1240.09,1238.31,1239.49
02/03/2016 22:00:00,1239.63,1239.79,1238.06,1238.69
02/03/2016 21:00:00,1239.25,1240.92,1238.57,1239.59
02/03/2016 20:00:00,1239.70,1239.83,1237.72,1239.24
02/03/2016 19:00:00,1241.32,1242.27,1238.30,1239.71
02/03/2016 18:00:00,1240.93,1243.58,1240.05,1241.31
02/03/2016 16:00:00,1241.25,1241.41,1239.94,1240.32
02/03/2016 15:00:00,1240.12,1242.12,1239.16,1241.25
02/03/2016 14:00:00,1243.80,1243.93,1239.82,1240.12
02/03/2016 13:00:00,1240.63,1244.40,1240.18,1243.82
02/03/2016 12:00:00,1240.48,1241.01,1238.79,1240.66
02/03/2016 11:00:00,1238.52,1240.75,1235.31,1240.45
02/03/2016 10:00:00,1240.24,1241.66,1237.19,1238.55
02/03/2016 09:00:00,1232.38,1242.11,1231.16,1240.24
02/03/2016 08:00:00,1231.35,1236.66,1227.79,1232.34
02/03/2016 07:00:00,1230.83,1232.08,1229.05,1231.41
02/03/2016 06:00:00,1230.83,1232.54,1230.34,1230.83
02/03/2016 05:00:00,1231.23,1231.28,1229.73,1230.83
02/03/2016 04:00:00,1229.49,1231.44,1228.14,1231.23
02/03/2016 03:00:00,1228.16,1230.95,1227.63,1229.50
02/03/2016 02:00:00,1227.80,1229.15,1225.86,1228.14
02/03/2016 01:00:00,1227.30,1228.40,1226.50,1227.80
02/03/2016 00:00:00,1228.23,1228.39,1226.26,1227.30
01/03/2016 23:00:00,1228.08,1228.55,1227.46,1228.23
01/03/2016 22:00:00,1225.76,1228.82,1225.00,1228.07
01/03/2016 21:00:00,1228.62,1229.49,1225.08,1225.80
01/03/2016 20:00:00,1231.06,1231.55,1225.76,1228.62
01/03/2016 19:00:00,1232.54,1233.25,1230.04,1231.06
01/03/2016 18:00:00,1232.24,1233.05,1231.27,1232.54
01/03/2016 16:00:00,1232.15,1232.95,1231.13,1232.47
01/03/2016 15:00:00,1234.78,1236.82,1232.13,1232.15
01/03/2016 14:00:00,1231.20,1236.35,1230.65,1234.84
01/03/2016 13:00:00,1230.05,1232.24,1229.70,1231.20
01/03/2016 12:00:00,1229.59,1231.85,1228.48,1230.05
01/03/2016 11:00:00,1234.75,1234.98,1229.27,1229.60
01/03/2016 10:00:00,1239.04,1239.15,1227.47,1234.78
01/03/2016 09:00:00,1245.05,1245.35,1236.47,1239.07
01/03/2016 08:00:00,1246.09,1248.21,1242.58,1245.04
01/03/2016 07:00:00,1245.92,1247.46,1244.43,1246.13
01/03/2016 06:00:00,1239.89,1247.01,1239.34,1245.92
01/03/2016 05:00:00,1241.62,1241.74,1239.59,1239.89
01/03/2016 04:00:00,1239.88,1243.24,1239.74,1241.62
01/03/2016 03:00:00,1239.71,1241.69,1237.41,1239.86
01/03/2016 02:00:00,1245.99,1245.99,1238.92,1239.74
01/03/2016 01:00:00,1244.63,1246.18,1243.61,1246.02
01/03/2016 00:00:00,1245.18,1246.10,1243.43,1244.63
29/02/2016 23:00:00,1243.98,1246.41,1243.95,1245.18
29/02/2016 22:00:00,1244.36,1245.81,1243.97,1243.98
29/02/2016 21:00:00,1246.90,1248.86,1244.30,1244.39
29/02/2016 20:00:00,1241.03,1247.98,1236.96,1246.89
29/02/2016 19:00:00,1240.71,1241.91,1240.10,1241.07
29/02/2016 18:00:00,1238.84,1242.25,1238.46,1240.71
29/02/2016 16:00:00,1240.59,1240.71,1237.61,1238.94
29/02/2016 15:00:00,1239.15,1241.48,1238.20,1240.59
29/02/2016 14:00:00,1234.22,1239.20,1234.07,1239.19
29/02/2016 13:00:00,1232.30,1235.07,1230.46,1234.22
29/02/2016 12:00:00,1233.30,1233.60,1231.67,1232.30
29/02/2016 11:00:00,1232.06,1235.08,1231.71,1233.33
29/02/2016 10:00:00,1234.26,1236.26,1231.56,1232.04
29/02/2016 09:00:00,1228.84,1235.12,1228.57,1234.22
29/02/2016 08:00:00,1230.92,1231.18,1226.52,1228.76
29/02/2016 07:00:00,1229.52,1233.35,1228.64,1230.92
29/02/2016 06:00:00,1234.41,1235.15,1229.36,1229.50
29/02/2016 05:00:00,1234.68,1235.74,1231.29,1234.50
29/02/2016 04:00:00,1233.85,1234.80,1232.69,1234.72
29/02/2016 03:00:00,1230.30,1234.20,1230.05,1233.85
29/02/2016 02:00:00,1226.95,1231.34,1226.88,1230.34
29/02/2016 01:00:00,1228.61,1228.91,1225.37,1226.95
29/02/2016 00:00:00,1226.56,1228.66,1226.11,1228.66
28/02/2016 23:00:00,1224.79,1226.61,1224.16,1226.56
28/02/2016 22:00:00,1226.05,1226.05,1223.44,1224.80
28/02/2016 21:00:00,1226.16,1226.96,1224.71,1226.06
28/02/2016 20:00:00,1221.61,1227.08,1220.26,1226.13
28/02/2016 19:00:00,1221.75,1222.75,1221.01,1221.59
28/02/2016 18:00:00,1223.10,1223.27,1216.06,1221.71
26/02/2016 16:00:00,1224.61,1224.68,1222.67,1223.39
26/02/2016 15:00:00,1225.97,1226.67,1222.79,1224.62
26/02/2016 14:00:00,1222.21,1226.77,1221.79,1225.97
26/02/2016 13:00:00,1220.30,1223.94,1219.59,1222.21
26/02/2016 12:00:00,1219.11,1222.54,1218.45,1220.30
26/02/2016 11:00:00,1217.37,1219.55,1211.76,1219.11
26/02/2016 10:00:00,1227.24,1228.06,1216.63,1217.37
26/02/2016 09:00:00,1228.96,1231.20,1224.64,1227.27
26/02/2016 08:00:00,1236.64,1237.44,1226.73,1228.91
26/02/2016 07:00:00,1236.12,1238.42,1235.92,1236.64
26/02/2016 06:00:00,1233.05,1237.37,1233.02,1236.12
26/02/2016 05:00:00,1232.61,1234.47,1230.52,1233.05
26/02/2016 04:00:00,1230.90,1233.31,1228.81,1232.62
26/02/2016 03:00:00,1236.46,1237.80,1230.34,1230.91
26/02/2016 02:00:00,1239.12,1239.34,1235.80,1236.47
26/02/2016 01:00:00,1239.58,1239.78,1238.07,1239.11
26/02/2016 00:00:00,1237.74,1240.70,1237.03,1239.58
25/02/2016 23:00:00,1236.01,1237.85,1235.79,1237.73
25/02/2016 22:00:00,1237.14,1238.13,1235.91,1236.00
25/02/2016 21:00:00,1238.55,1238.99,1236.12,1237.14
25/02/2016 20:00:00,1237.09,1240.26,1236.60,1238.51
25/02/2016 19:00:00,1234.01,1237.28,1233.21,1237.06
25/02/2016 18:00:00,1232.35,1236.56,1231.83,1234.02
25/02/2016 17:00:00,1233.50,1233.61,1233.50,1233.61
25/02/2016 16:00:00,1233.14,1235.35,1232.95,1233.50
25/02/2016 15:00:00,1238.72,1239.29,1232.89,1233.14
25/02/2016 14:00:00,1234.67,1239.47,1233.48,1238.72
25/02/2016 13:00:00,1241.58,1242.21,1232.67,1234.67
25/02/2016 12:00:00,1239.51,1243.39,1237.68,1241.59
25/02/2016 11:00:00,1238.70,1242.08,1237.11,1239.51
25/02/2016 10:00:00,1236.06,1239.29,1235.10,1238.70
25/02/2016 09:00:00,1234.35,1237.23,1225.94,1236.06
25/02/2016 08:00:00,1236.20,1239.15,1233.07,1234.30
25/02/2016 07:00:00,1232.84,1237.66,1231.63,1236.25
25/02/2016 06:00:00,1235.53,1236.01,1231.81,1232.84
25/02/2016 05:00:00,1237.01,1241.13,1234.67,1235.54
25/02/2016 04:00:00,1239.14,1239.14,1235.13,1237.01
25/02/2016 03:00:00,1240.68,1241.08,1237.48,1239.09
25/02/2016 02:00:00,1236.88,1242.76,1235.91,1240.68
25/02/2016 01:00:00,1234.24,1239.09,1234.00,1236.88
25/02/2016 00:00:00,1233.05,1234.97,1232.40,1234.24
24/02/2016 23:00:00,1233.99,1234.34,1232.08,1233.00
24/02/2016 22:00:00,1232.98,1235.76,1232.02,1233.99
24/02/2016 21:00:00,1236.06,1236.30,1231.85,1232.98
24/02/2016 20:00:00,1228.21,1237.14,1227.56,1236.06
24/02/2016 19:00:00,1224.79,1228.22,1224.43,1228.22
24/02/2016 18:00:00,1228.85,1228.85,1221.61,1224.81
24/02/2016 16:00:00,1229.89,1230.19,1229.07,1229.17
24/02/2016 15:00:00,1230.00,1232.82,1227.39,1229.89
24/02/2016 14:00:00,1239.19,1239.24,1227.53,1230.01
24/02/2016 13:00:00,1238.00,1241.80,1236.49,1239.19
24/02/2016 12:00:00,1244.91,1245.14,1236.75,1237.96
24/02/2016 11:00:00,1248.12,1250.39,1243.67,1244.91
24/02/2016 10:00:00,1249.37,1253.62,1245.21,1248.12
24/02/2016 09:00:00,1243.76,1250.32,1241.94,1249.30
24/02/2016 08:00:00,1235.39,1245.71,1233.07,1243.80
24/02/2016 07:00:00,1237.46,1237.46,1234.85,1235.43
24/02/2016 06:00:00,1236.48,1237.81,1233.72,1237.46
24/02/2016 05:00:00,1230.01,1238.52,1230.01,1236.48
24/02/2016 04:00:00,1225.87,1230.58,1225.79,1230.05
24/02/2016 03:00:00,1223.90,1228.72,1223.38,1225.87
24/02/2016 02:00:00,1225.63,1226.73,1222.15,1223.91
24/02/2016 01:00:00,1227.71,1228.47,1225.44,1225.61
24/02/2016 00:00:00,1228.32,1229.30,1227.48,1227.69
23/02/2016 23:00:00,1228.30,1230.55,1227.86,1228.27
23/02/2016 22:00:00,1227.71,1230.30,1227.51,1228.30
23/02/2016 21:00:00,1225.56,1228.93,1225.17,1227.69
23/02/2016 20:00:00,1229.67,1230.11,1224.66,1225.56
23/02/2016 19:00:00,1230.71,1232.21,1228.28,1229.72
23/02/2016 18:00:00,1226.29,1232.99,1225.55,1230.75
23/02/2016 17:00:00,1226.10,1226.10,1226.10,1226.10
23/02/2016 16:00:00,1225.89,1228.78,1224.50,1226.03
23/02/2016 15:00:00,1223.35,1225.91,1222.51,1225.90
23/02/2016 14:00:00,1222.52,1223.40,1221.49,1223.37
23/02/2016 13:00:00,1223.47,1224.12,1221.32,1222.52
23/02/2016 12:00:00,1224.35,1226.78,1222.85,1223.62
23/02/2016 11:00:00,1225.35,1227.18,1221.75,1224.40
23/02/2016 10:00:00,1221.43,1227.93,1221.20,1225.37
23/02/2016 09:00:00,1218.42,1223.13,1217.98,1221.43
23/02/2016 08:00:00,1219.06,1226.50,1216.62,1218.41
23/02/2016 07:00:00,1217.21,1219.67,1215.25,1219.07
23/02/2016 06:00:00,1218.58,1219.00,1216.84,1217.23
23/02/2016 05:00:00,1218.94,1222.34,1217.45,1218.58
23/02/2016 04:00:00,1216.69,1219.09,1215.89,1218.94
23/02/2016 03:00:00,1217.72,1221.45,1216.54,1216.64
23/02/2016 02:00:00,1216.57,1221.19,1216.05,1217.72
23/02/2016 01:00:00,1216.34,1217.67,1215.55,1216.57
23/02/2016 00:00:00,1220.38,1222.12,1216.07,1216.38
22/02/2016 23:00:00,1221.08,1222.57,1219.08,1220.34
22/02/2016 22:00:00,1215.49,1223.31,1215.33,1221.08
22/02/2016 21:00:00,1215.76,1217.68,1215.00,1215.49
22/02/2016 20:00:00,1211.12,1216.61,1210.18,1215.74
22/02/2016 19:00:00,1209.18,1211.86,1207.53,1211.13
22/02/2016 18:00:00,1209.05,1209.84,1207.61,1209.18
22/02/2016 17:00:00,1209.11,1209.11,1209.11,1209.11
22/02/2016 16:00:00,1207.68,1209.40,1207.63,1209.06
22/02/2016 15:00:00,1208.05,1209.92,1207.53,1207.68
22/02/2016 14:00:00,1209.12,1209.87,1208.03,1208.07
22/02/2016 13:00:00,1210.98,1211.48,1207.72,1209.11
22/02/2016 12:00:00,1210.24,1211.97,1207.63,1210.98
22/02/2016 11:00:00,1212.15,1213.02,1208.87,1210.24
22/02/2016 10:00:00,1212.50,1215.26,1209.80,1212.18
22/02/2016 09:00:00,1208.87,1212.74,1206.75,1212.51
22/02/2016 08:00:00,1207.36,1215.41,1207.27,1208.87
22/02/2016 07:00:00,1203.71,1208.47,1203.71,1207.33
22/02/2016 06:00:00,1205.01,1205.75,1202.21,1203.72
22/02/2016 05:00:00,1206.42,1206.71,1202.90,1205.01
22/02/2016 04:00:00,1209.16,1209.62,1205.96,1206.41
22/02/2016 03:00:00,1210.58,1212.01,1205.71,1209.21
22/02/2016 02:00:00,1217.44,1217.60,1210.16,1210.58
22/02/2016 01:00:00,1216.64,1218.28,1216.18,1217.40
22/02/2016 00:00:00,1215.95,1218.01,1215.90,1216.70
21/02/2016 23:00:00,1216.85,1218.24,1215.01,1216.00
21/02/2016 22:00:00,1223.04,1223.12,1216.08,1216.84
21/02/2016 21:00:00,1223.18,1223.92,1222.30,1223.06
21/02/2016 20:00:00,1225.63,1226.58,1222.08,1223.19
21/02/2016 19:00:00,1225.81,1226.47,1223.88,1225.63
21/02/2016 18:00:00,1226.95,1226.95,1223.95,1225.81
19/02/2016 16:00:00,1229.45,1229.88,1226.79,1226.79
19/02/2016 15:00:00,1232.33,1232.38,1225.80,1229.45
19/02/2016 14:00:00,1231.55,1233.31,1230.35,1232.33
19/02/2016 13:00:00,1230.88,1232.64,1229.74,1231.55
19/02/2016 12:00:00,1232.75,1232.97,1229.13,1230.88
19/02/2016 11:00:00,1231.26,1233.75,1229.41,1232.74
19/02/2016 10:00:00,1229.00,1232.41,1229.00,1231.30
19/02/2016 09:00:00,1230.30,1231.61,1224.66,1229.00
19/02/2016 08:00:00,1231.34,1232.68,1222.74,1230.30
19/02/2016 07:00:00,1230.47,1234.83,1230.16,1231.38
19/02/2016 06:00:00,1222.50,1231.56,1222.20,1230.47
19/02/2016 05:00:00,1221.10,1224.22,1220.26,1222.55
19/02/2016 04:00:00,1223.79,1225.67,1220.42,1221.12
19/02/2016 03:00:00,1224.00,1226.83,1222.98,1223.79
19/02/2016 02:00:00,1226.02,1226.67,1221.16,1224.01
19/02/2016 01:00:00,1226.25,1227.55,1225.98,1225.98
19/02/2016 00:00:00,1227.58,1227.62,1225.47,1226.26
18/02/2016 23:00:00,1228.01,1228.08,1227.09,1227.59
18/02/2016 22:00:00,1226.96,1228.49,1226.80,1228.01
18/02/2016 21:00:00,1226.84,1227.64,1226.42,1226.96
18/02/2016 20:00:00,1232.41,1232.43,1225.25,1226.86
18/02/2016 19:00:00,1231.48,1232.55,1229.15,1232.41
18/02/2016 18:00:00,1231.38,1232.99,1230.50,1231.48
18/02/2016 17:00:00,1231.36,1231.36,1231.36,1231.36
18/02/2016 16:00:00,1237.26,1237.66,1230.97,1231.33
18/02/2016 15:00:00,1234.34,1240.27,1233.88,1237.26
18/02/2016 14:00:00,1232.64,1235.04,1230.79,1234.31
18/02/2016 13:00:00,1227.45,1236.74,1223.86,1232.64
18/02/2016 12:00:00,1218.61,1227.68,1218.41,1227.43
18/02/2016 11:00:00,1215.38,1220.11,1215.38,1218.57
18/02/2016 10:00:00,1210.63,1215.60,1210.24,1215.37
18/02/2016 09:00:00,1206.60,1210.94,1204.99,1210.64
18/02/2016 08:00:00,1205.64,1208.25,1205.35,1206.60
18/02/2016 07:00:00,1204.15,1207.77,1203.94,1205.65
18/02/2016 06:00:00,1203.10,1204.54,1201.05,1204.14
18/02/2016 05:00:00,1206.62,1207.41,1202.46,1203.10
18/02/2016 04:00:00,1207.44,1207.73,1206.22,1206.62
18/02/2016 03:00:00,1207.19,1207.75,1206.00,1207.43
18/02/2016 02:00:00,1207.89,1208.44,1205.46,1207.19
18/02/2016 01:00:00,1209.75,1209.89,1207.55,1207.90
18/02/2016 00:00:00,1209.41,1210.19,1208.20,1209.76
17/02/2016 23:00:00,1209.86,1209.98,1209.05,1209.39
17/02/2016 22:00:00,1210.17,1210.56,1209.10,1209.90
17/02/2016 21:00:00,1208.95,1210.66,1207.80,1210.17
17/02/2016 20:00:00,1209.17,1210.35,1208.27,1208.95
17/02/2016 19:00:00,1207.41,1209.93,1207.02,1209.15
17/02/2016 18:00:00,1209.75,1209.94,1205.49,1207.39
17/02/2016 17:00:00,1208.81,1208.81,1208.81,1208.81
17/02/2016 16:00:00,1208.10,1210.10,1207.97,1208.73
17/02/2016 15:00:00,1208.70,1211.64,1207.75,1208.09
17/02/2016 14:00:00,1210.05,1212.54,1201.74,1208.71
17/02/2016 13:00:00,1210.04,1211.92,1207.40,1209.99
17/02/2016 12:00:00,1212.59,1214.09,1205.30,1210.00
17/02/2016 11:00:00,1210.39,1213.23,1210.22,1212.55
17/02/2016 10:00:00,1210.64,1212.18,1208.57,1210.35
17/02/2016 09:00:00,1209.13,1212.25,1205.90,1210.64
17/02/2016 08:00:00,1206.85,1210.01,1202.77,1209.13
17/02/2016 07:00:00,1202.11,1207.30,1202.11,1206.87
17/02/2016 06:00:00,1202.87,1205.10,1201.65,1202.11
17/02/2016 05:00:00,1202.68,1203.82,1200.87,1202.87
17/02/2016 04:00:00,1204.34,1205.22,1200.68,1202.72
17/02/2016 03:00:00,1211.05,1211.41,1203.40,1204.34
17/02/2016 02:00:00,1207.06,1212.43,1205.94,1211.09
17/02/2016 01:00:00,1206.57,1207.95,1204.36,1207.07
17/02/2016 00:00:00,1208.80,1208.86,1204.84,1206.54
16/02/2016 23:00:00,1209.23,1210.13,1207.54,1208.80
16/02/2016 22:00:00,1203.50,1209.46,1203.30,1209.21
16/02/2016 21:00:00,1202.36,1203.92,1201.23,1203.51
16/02/2016 20:00:00,1197.15,1203.42,1197.15,1202.34
16/02/2016 19:00:00,1202.92,1204.04,1196.05,1197.15
16/02/2016 18:00:00,1201.98,1204.47,1201.30,1202.91
16/02/2016 16:00:00,1200.23,1201.99,1198.71,1200.32
16/02/2016 15:00:00,1204.11,1204.49,1200.12,1200.23
16/02/2016 14:00:00,1203.97,1205.40,1202.96,1204.07
16/02/2016 13:00:00,1208.91,1210.15,1203.06,1204.00
16/02/2016 12:00:00,1212.83,1213.00,1208.17,1208.91
16/02/2016 11:00:00,1216.26,1216.55,1212.13,1212.84
16/02/2016 10:00:00,1210.84,1216.30,1209.10,1216.23
16/02/2016 09:00:00,1215.04,1215.51,1205.38,1210.84
16/02/2016 08:00:00,1213.62,1216.25,1210.19,1215.05
16/02/2016 07:00:00,1215.20,1215.75,1211.35,1213.63
16/02/2016 06:00:00,1211.69,1217.27,1210.75,1215.20
16/02/2016 05:00:00,1210.65,1214.49,1210.38,1211.69
16/02/2016 04:00:00,1199.71,1210.93,1199.71,1210.66
16/02/2016 03:00:00,1195.92,1201.37,1195.11,1199.71
16/02/2016 02:00:00,1201.05,1202.43,1195.93,1195.93
16/02/2016 01:00:00,1197.66,1202.10,1196.16,1201.06
16/02/2016 00:00:00,1194.01,1197.76,1193.14,1197.64
15/02/2016 23:00:00,1193.09,1194.74,1191.24,1193.99
15/02/2016 22:00:00,1198.04,1198.07,1192.54,1193.10
15/02/2016 21:00:00,1204.54,1204.58,1195.15,1198.08
15/02/2016 20:00:00,1208.29,1208.80,1202.26,1204.56
15/02/2016 19:00:00,1208.31,1209.22,1206.33,1208.30
15/02/2016 18:00:00,1209.55,1209.79,1205.24,1208.32
15/02/2016 15:00:00,1209.84,1209.84,1209.48,1209.49
15/02/2016 13:00:00,1209.73,1210.05,1209.66,1209.89
15/02/2016 12:00:00,1207.21,1210.22,1206.95,1209.68
15/02/2016 11:00:00,1205.57,1208.64,1203.45,1207.25
15/02/2016 10:00:00,1209.80,1209.80,1202.44,1205.55
15/02/2016 09:00:00,1211.55,1212.63,1209.33,1209.81
15/02/2016 08:00:00,1209.39,1214.46,1209.02,1211.56
15/02/2016 07:00:00,1209.83,1211.35,1208.43,1209.42
15/02/2016 06:00:00,1210.10,1210.58,1208.71,1209.82
15/02/2016 05:00:00,1209.37,1210.95,1207.88,1210.08
15/02/2016 04:00:00,1210.04,1211.62,1208.64,1209.36
15/02/2016 03:00:00,1212.41,1214.86,1207.85,1210.05
15/02/2016 02:00:00,1219.35,1219.40,1211.85,1212.39
15/02/2016 01:00:00,1219.76,1220.68,1217.58,1219.35
15/02/2016 00:00:00,1220.52,1222.91,1218.24,1219.77
14/02/2016 23:00:00,1220.82,1221.80,1214.86,1220.48
14/02/2016 22:00:00,1224.61,1224.77,1220.18,1220.84
14/02/2016 21:00:00,1223.76,1225.42,1222.53,1224.62
14/02/2016 20:00:00,1227.99,1228.05,1222.14,1223.69
14/02/2016 19:00:00,1233.76,1235.25,1226.86,1227.96
14/02/2016 18:00:00,1236.15,1236.15,1231.19,1233.76
12/02/2016 16:00:00,1238.35,1239.17,1237.37,1237.93
12/02/2016 15:00:00,1238.45,1240.35,1237.81,1238.35
12/02/2016 14:00:00,1239.13,1239.23,1236.60,1238.47
12/02/2016 13:00:00,1236.66,1239.75,1236.15,1239.15
12/02/2016 12:00:00,1237.59,1237.82,1235.83,1236.65
12/02/2016 11:00:00,1238.20,1238.71,1233.39,1237.60
12/02/2016 10:00:00,1239.36,1242.02,1235.67,1238.24
12/02/2016 09:00:00,1235.77,1239.45,1232.73,1239.34
12/02/2016 08:00:00,1238.53,1242.66,1233.00,1235.77
12/02/2016 07:00:00,1237.77,1239.87,1236.66,1238.52
12/02/2016 06:00:00,1242.38,1243.61,1236.07,1237.78
12/02/2016 05:00:00,1238.18,1243.00,1237.87,1242.38
12/02/2016 04:00:00,1239.29,1240.18,1236.25,1238.18
12/02/2016 03:00:00,1242.30,1243.16,1235.88,1239.32
12/02/2016 02:00:00,1244.77,1244.83,1241.55,1242.25
12/02/2016 01:00:00,1239.14,1246.43,1238.21,1244.76
12/02/2016 00:00:00,1233.41,1239.67,1232.87,1239.16
11/02/2016 23:00:00,1233.85,1234.87,1233.01,1233.42
11/02/2016 22:00:00,1238.05,1238.68,1233.54,1233.85
11/02/2016 21:00:00,1236.55,1239.13,1235.78,1238.05
11/02/2016 20:00:00,1238.50,1240.27,1236.17,1236.50
11/02/2016 19:00:00,1240.67,1243.87,1237.15,1238.50
11/02/2016 18:00:00,1247.32,1248.66,1239.76,1240.62
11/02/2016 17:00:00,1247.20,1247.20,1247.20,1247.20
11/02/2016 16:00:00,1245.05,1249.33,1243.60,1247.12
11/02/2016 15:00:00,1245.01,1251.82,1241.33,1245.05
11/02/2016 14:00:00,1249.37,1258.15,1241.36,1245.00
11/02/2016 13:00:00,1248.16,1252.65,1241.50,1249.37
11/02/2016 12:00:00,1254.34,1256.97,1247.44,1248.16
11/02/2016 11:00:00,1247.04,1263.80,1244.40,1254.33
11/02/2016 10:00:00,1232.80,1248.83,1232.80,1247.04
11/02/2016 09:00:00,1235.57,1244.01,1232.02,1232.80
11/02/2016 08:00:00,1235.57,1241.66,1229.91,1235.56
11/02/2016 07:00:00,1237.20,1238.83,1232.82,1235.58
11/02/2016 06:00:00,1224.56,1242.49,1224.02,1237.16
11/02/2016 05:00:00,1217.45,1230.07,1217.27,1224.57
11/02/2016 04:00:00,1217.48,1220.12,1216.01,1217.43
11/02/2016 03:00:00,1207.42,1219.64,1207.36,1217.48
11/02/2016 02:00:00,1208.05,1209.36,1206.86,1207.46
11/02/2016 01:00:00,1206.60,1210.12,1206.12,1208.05
11/02/2016 00:00:00,1209.32,1209.33,1205.63,1206.60
10/02/2016 23:00:00,1206.02,1209.35,1206.02,1209.32
10/02/2016 22:00:00,1206.80,1207.19,1205.45,1206.02
10/02/2016 21:00:00,1208.45,1208.65,1205.46,1206.82
10/02/2016 20:00:00,1208.65,1210.38,1207.05,1208.40
10/02/2016 19:00:00,1198.93,1214.89,1198.58,1208.65
10/02/2016 18:00:00,1197.75,1198.94,1196.33,1198.93
10/02/2016 17:00:00,1197.50,1197.58,1197.50,1197.58
10/02/2016 16:00:00,1196.86,1198.00,1196.02,1197.50
10/02/2016 15:00:00,1194.00,1197.48,1191.46,1196.90
10/02/2016 14:00:00,1192.40,1193.98,1191.65,1193.98
10/02/2016 13:00:00,1192.15,1194.92,1191.93,1192.42
10/02/2016 12:00:00,1193.25,1195.22,1191.07,1192.16
10/02/2016 11:00:00,1192.54,1194.80,1190.57,1193.21
10/02/2016 10:00:00,1190.91,1192.85,1181.89,1192.55
10/02/2016 09:00:00,1187.84,1193.98,1186.76,1190.90
10/02/2016 08:00:00,1183.75,1191.97,1183.10,1187.84
10/02/2016 07:00:00,1182.75,1184.61,1182.20,1183.75
10/02/2016 06:00:00,1182.65,1184.95,1181.95,1182.73
10/02/2016 05:00:00,1182.34,1184.75,1181.83,1182.66
10/02/2016 04:00:00,1186.95,1187.14,1181.95,1182.34
10/02/2016 03:00:00,1188.14,1190.55,1186.84,1186.99
10/02/2016 02:00:00,1191.15,1191.23,1187.80,1188.13
10/02/2016 01:00:00,1191.59,1191.91,1190.93,1191.13
10/02/2016 00:00:00,1191.72,1192.21,1190.51,1191.60
09/02/2016 23:00:00,1191.22,1192.43,1190.52,1191.72
09/02/2016 22:00:00,1191.41,1192.58,1190.13,1191.22
09/02/2016 21:00:00,1193.46,1194.69,1191.13,1191.41
09/02/2016 20:00:00,1192.01,1193.64,1191.49,1193.46
09/02/2016 19:00:00,1189.62,1192.21,1189.42,1191.96
09/02/2016 18:00:00,1189.99,1190.83,1188.66,1189.62
09/02/2016 17:00:00,1189.50,1189.50,1189.50,1189.50
09/02/2016 16:00:00,1187.96,1189.98,1187.96,1189.42
09/02/2016 15:00:00,1190.83,1191.88,1187.61,1187.99
09/02/2016 14:00:00,1195.12,1195.97,1190.23,1190.81
09/02/2016 13:00:00,1197.38,1199.21,1195.01,1195.10
09/02/2016 12:00:00,1195.50,1197.98,1194.50,1197.38
09/02/2016 11:00:00,1195.46,1195.94,1192.11,1195.50
09/02/2016 10:00:00,1189.55,1196.06,1188.13,1195.46
09/02/2016 09:00:00,1198.40,1198.41,1188.57,1189.54
09/02/2016 08:00:00,1196.66,1199.09,1194.24,1198.41
09/02/2016 07:00:00,1191.63,1197.11,1191.44,1196.66
09/02/2016 06:00:00,1189.29,1192.08,1187.75,1191.63
09/02/2016 05:00:00,1189.61,1190.92,1187.93,1189.30
09/02/2016 04:00:00,1188.64,1190.29,1187.05,1189.65
09/02/2016 03:00:00,1186.72,1195.17,1185.99,1188.64
09/02/2016 02:00:00,1193.25,1194.25,1185.99,1186.73
09/02/2016 01:00:00,1191.73,1193.49,1191.44,1193.29
09/02/2016 00:00:00,1193.18,1193.80,1191.17,1191.73
08/02/2016 23:00:00,1193.16,1194.06,1192.57,1193.19
08/02/2016 22:00:00,1193.99,1195.93,1192.30,1193.16
08/02/2016 21:00:00,1193.83,1194.64,1191.72,1193.98
08/02/2016 20:00:00,1193.13,1194.69,1192.68,1193.82
08/02/2016 19:00:00,1191.40,1193.98,1191.01,1193.13
08/02/2016 18:00:00,1189.42,1193.75,1188.96,1191.41
08/02/2016 17:00:00,1189.48,1189.52,1189.47,1189.52
08/02/2016 16:00:00,1190.58,1191.48,1188.75,1189.54
08/02/2016 15:00:00,1195.45,1195.73,1189.65,1190.57
08/02/2016 14:00:00,1201.02,1201.23,1194.49,1195.50
08/02/2016 13:00:00,1195.46,1201.14,1195.27,1201.04
08/02/2016 12:00:00,1194.26,1196.20,1191.81,1195.42
08/02/2016 11:00:00,1193.41,1198.06,1193.22,1194.24
08/02/2016 10:00:00,1191.84,1199.48,1189.81,1193.45
08/02/2016 09:00:00,1181.97,1193.02,1181.80,1191.80
08/02/2016 08:00:00,1182.44,1184.01,1178.51,1181.97
08/02/2016 07:00:00,1175.72,1183.40,1175.38,1182.47
08/02/2016 06:00:00,1176.23,1177.32,1172.06,1175.72
08/02/2016 05:00:00,1173.76,1177.52,1172.66,1176.22
08/02/2016 04:00:00,1168.52,1174.18,1168.42,1173.76
08/02/2016 03:00:00,1165.75,1168.74,1165.04,1168.52
08/02/2016 02:00:00,1166.40,1166.42,1164.55,1165.75
08/02/2016 01:00:00,1166.15,1166.46,1165.04,1166.39
08/02/2016 00:00:00,1166.65,1166.88,1165.40,1166.15
07/02/2016 23:00:00,1166.21,1168.98,1165.90,1166.65
07/02/2016 22:00:00,1165.52,1166.82,1164.80,1166.21
07/02/2016 21:00:00,1165.36,1166.64,1164.67,1165.52
07/02/2016 20:00:00,1168.43,1168.77,1165.11,1165.36
07/02/2016 19:00:00,1165.21,1169.00,1164.80,1168.42
07/02/2016 18:00:00,1174.71,1174.71,1165.16,1165.21
05/02/2016 16:00:00,1174.32,1174.61,1172.36,1173.87
05/02/2016 15:00:00,1162.73,1174.87,1162.30,1174.31
05/02/2016 14:00:00,1157.84,1162.85,1157.84,1162.73
05/02/2016 13:00:00,1157.55,1158.66,1157.23,1157.87
05/02/2016 12:00:00,1155.24,1159.28,1154.60,1157.55
05/02/2016 11:00:00,1153.98,1157.05,1153.71,1155.27
05/02/2016 10:00:00,1149.88,1154.75,1146.77,1154.02
05/02/2016 09:00:00,1151.41,1151.84,1145.54,1149.88
05/02/2016 08:00:00,1158.95,1163.93,1149.16,1151.39
05/02/2016 07:00:00,1159.30,1160.20,1158.00,1158.95
05/02/2016 06:00:00,1159.30,1160.97,1158.89,1159.30
05/02/2016 05:00:00,1157.76,1159.30,1157.47,1159.24
05/02/2016 04:00:00,1156.14,1158.65,1155.69,1157.77
05/02/2016 03:00:00,1154.67,1156.86,1153.44,1156.15
05/02/2016 02:00:00,1154.62,1155.52,1154.45,1154.68
05/02/2016 01:00:00,1155.08,1156.46,1154.54,1154.62
05/02/2016 00:00:00,1155.60,1155.98,1154.40,1155.08
04/02/2016 23:00:00,1156.00,1157.25,1155.58,1155.63
04/02/2016 22:00:00,1156.17,1156.38,1154.98,1156.00
04/02/2016 21:00:00,1154.51,1156.47,1153.85,1156.17
04/02/2016 20:00:00,1155.91,1156.42,1154.14,1154.60
04/02/2016 19:00:00,1155.79,1156.54,1153.34,1155.90
04/02/2016 18:00:00,1155.98,1156.13,1155.38,1155.80
04/02/2016 17:00:00,1155.95,1155.95,1155.95,1155.95
04/02/2016 16:00:00,1156.12,1156.18,1155.65,1155.87
04/02/2016 15:00:00,1156.29,1157.00,1155.79,1156.16
04/02/2016 14:00:00,1155.25,1157.68,1154.46,1156.29
04/02/2016 13:00:00,1155.64,1157.60,1154.73,1155.29
04/02/2016 12:00:00,1154.46,1156.55,1151.62,1155.64
04/02/2016 11:00:00,1152.01,1155.34,1151.76,1154.46
04/02/2016 10:00:00,1154.90,1157.00,1149.45,1152.05
04/02/2016 09:00:00,1153.16,1155.79,1152.44,1154.90
04/02/2016 08:00:00,1148.00,1155.08,1147.56,1153.16
04/02/2016 07:00:00,1145.55,1148.27,1145.20,1148.01
04/02/2016 06:00:00,1147.38,1147.70,1145.25,1145.57
04/02/2016 05:00:00,1146.31,1147.76,1145.63,1147.38
04/02/2016 04:00:00,1145.25,1147.71,1145.25,1146.28
04/02/2016 03:00:00,1142.17,1145.36,1141.92,1145.23
04/02/2016 02:00:00,1143.62,1144.20,1140.83,1142.12
04/02/2016 01:00:00,1143.33,1143.77,1142.18,1143.63
04/02/2016 00:00:00,1141.49,1143.56,1141.30,1143.27
03/02/2016 23:00:00,1140.91,1142.02,1139.97,1141.50
03/02/2016 22:00:00,1141.09,1142.59,1140.84,1140.84
03/02/2016 21:00:00,1141.58,1142.11,1139.64,1141.09
03/02/2016 20:00:00,1143.31,1143.64,1140.33,1141.62
03/02/2016 19:00:00,1142.27,1144.05,1141.31,1143.31
03/02/2016 18:00:00,1142.35,1142.66,1141.68,1142.29
03/02/2016 17:00:00,1142.98,1142.98,1142.98,1142.98
03/02/2016 16:00:00,1142.59,1143.88,1141.55,1142.89
03/02/2016 15:00:00,1138.66,1142.69,1138.05,1142.56
03/02/2016 14:00:00,1143.96,1144.38,1137.40,1138.70
03/02/2016 13:00:00,1139.75,1145.86,1139.44,1143.92
03/02/2016 12:00:00,1138.32,1140.62,1137.12,1139.74
03/02/2016 11:00:00,1137.95,1140.95,1137.55,1138.36
03/02/2016 10:00:00,1132.42,1139.46,1132.42,1137.99
03/02/2016 09:00:00,1126.64,1132.48,1125.57,1132.42
03/02/2016 08:00:00,1130.17,1133.42,1126.34,1126.64
03/02/2016 07:00:00,1128.64,1130.50,1127.56,1130.17
03/02/2016 06:00:00,1130.29,1130.48,1128.16,1128.64
03/02/2016 05:00:00,1128.12,1131.00,1128.01,1130.29
03/02/2016 04:00:00,1126.82,1128.13,1126.64,1128.13
03/02/2016 03:00:00,1124.75,1127.40,1124.72,1126.83
03/02/2016 02:00:00,1128.36,1128.80,1124.67,1124.77
03/02/2016 01:00:00,1128.46,1129.60,1127.99,1128.36
03/02/2016 00:00:00,1126.96,1129.00,1126.96,1128.46
02/02/2016 23:00:00,1127.71,1128.49,1126.96,1126.96
02/02/2016 22:00:00,1128.56,1128.77,1127.06,1127.71
02/02/2016 21:00:00,1128.36,1129.38,1127.55,1128.56
02/02/2016 20:00:00,1127.47,1128.75,1126.67,1128.36
02/02/2016 19:00:00,1127.71,1128.00,1126.30,1127.47
02/02/2016 18:00:00,1129.72,1129.93,1127.66,1127.71
02/02/2016 17:00:00,1129.54,1129.55,1129.54,1129.55
02/02/2016 16:00:00,1129.97,1130.07,1128.97,1129.54
02/02/2016 15:00:00,1128.11,1130.07,1128.06,1129.97
02/02/2016 14:00:00,1127.84,1128.62,1127.38,1128.11
02/02/2016 13:00:00,1126.19,1129.05,1125.61,1127.84
02/02/2016 12:00:00,1124.95,1126.40,1122.64,1126.19
02/02/2016 11:00:00,1128.17,1128.35,1124.00,1124.95
02/02/2016 10:00:00,1128.75,1130.02,1127.50,1128.17
02/02/2016 09:00:00,1127.17,1131.33,1127.07,1128.71
02/02/2016 08:00:00,1125.24,1127.77,1124.67,1127.20
02/02/2016 07:00:00,1124.59,1125.85,1124.45,1125.25
02/02/2016 06:00:00,1125.08,1125.08,1123.70,1124.59
02/02/2016 05:00:00,1125.70,1126.30,1124.04,1125.05
02/02/2016 04:00:00,1126.25,1126.78,1125.15,1125.68
02/02/2016 03:00:00,1126.04,1126.49,1124.65,1126.30
02/02/2016 02:00:00,1125.80,1126.85,1124.95,1126.05
02/02/2016 01:00:00,1125.84,1127.32,1125.35,1125.81
02/02/2016 00:00:00,1125.72,1127.16,1125.17,1125.85
01/02/2016 23:00:00,1126.17,1126.76,1125.36,1125.76
01/02/2016 22:00:00,1127.40,1127.40,1126.16,1126.18
01/02/2016 21:00:00,1127.64,1128.42,1126.71,1127.39
01/02/2016 20:00:00,1129.48,1129.50,1127.30,1127.63
01/02/2016 19:00:00,1128.62,1130.80,1128.29,1129.49
01/02/2016 18:00:00,1128.87,1129.40,1128.31,1128.66
01/02/2016 17:00:00,1128.80,1128.88,1128.80,1128.88
01/02/2016 16:00:00,1129.85,1129.92,1128.60,1128.79
01/02/2016 15:00:00,1128.85,1130.05,1128.11,1129.85
01/02/2016 14:00:00,1127.52,1129.23,1127.29,1128.82
01/02/2016 13:00:00,1127.24,1128.44,1127.04,1127.50
01/02/2016 12:00:00,1126.62,1127.22,1126.12,1127.22
01/02/2016 11:00:00,1126.28,1127.41,1124.72,1126.59
01/02/2016 10:00:00,1126.56,1129.24,1125.77,1126.29
01/02/2016 09:00:00,1123.08,1127.45,1122.10,1126.54
01/02/2016 08:00:00,1124.06,1124.07,1119.70,1123.08
01/02/2016 07:00:00,1121.93,1124.43,1121.91,1124.04
01/02/2016 06:00:00,1123.12,1124.01,1121.92,1121.93
01/02/2016 05:00:00,1122.24,1123.77,1121.85,1123.12
01/02/2016 04:00:00,1122.23,1122.64,1121.64,1122.23
01/02/2016 03:00:00,1123.14,1124.48,1120.94,1122.24
01/02/2016 02:00:00,1122.02,1124.15,1121.84,1123.14
01/02/2016 01:00:00,1122.50,1122.83,1120.79,1122.02
01/02/2016 00:00:00,1122.50,1122.65,1120.48,1122.50
31/01/2016 23:00:00,1122.54,1122.64,1121.60,1122.50
31/01/2016 22:00:00,1121.53,1122.66,1121.33,1122.55
31/01/2016 21:00:00,1120.60,1122.01,1120.60,1121.55
31/01/2016 20:00:00,1118.69,1121.14,1117.92,1120.60
31/01/2016 19:00:00,1117.94,1119.63,1117.31,1118.65
31/01/2016 18:00:00,1118.30,1118.60,1115.90,1117.95
29/01/2016 16:00:00,1118.10,1118.60,1117.57,1118.55
29/01/2016 15:00:00,1116.71,1118.60,1116.68,1118.10
29/01/2016 14:00:00,1116.70,1117.49,1116.31,1116.69
29/01/2016 13:00:00,1117.13,1117.77,1116.03,1116.69
29/01/2016 12:00:00,1117.10,1117.72,1116.17,1117.12
29/01/2016 11:00:00,1118.17,1118.74,1116.10,1117.11
29/01/2016 10:00:00,1112.39,1118.88,1111.84,1118.19
29/01/2016 09:00:00,1113.73,1115.54,1111.15,1112.46
29/01/2016 08:00:00,1115.48,1117.60,1113.43,1113.72
29/01/2016 07:00:00,1112.32,1115.95,1112.13,1115.48
29/01/2016 06:00:00,1112.97,1113.22,1111.89,1112.33
29/01/2016 05:00:00,1113.48,1114.86,1112.48,1112.98
29/01/2016 04:00:00,1111.88,1113.79,1111.88,1113.53
29/01/2016 03:00:00,1113.60,1113.63,1111.81,1111.88
29/01/2016 02:00:00,1115.62,1116.56,1112.98,1113.62
29/01/2016 01:00:00,1114.63,1116.71,1113.93,1115.59
29/01/2016 00:00:00,1115.84,1115.84,1113.64,1114.64
28/01/2016 23:00:00,1112.80,1118.58,1112.62,1115.84
28/01/2016 22:00:00,1115.02,1116.12,1108.79,1112.81
28/01/2016 21:00:00,1116.21,1117.02,1114.40,1115.02
28/01/2016 20:00:00,1114.82,1116.65,1114.55,1116.21
28/01/2016 19:00:00,1114.62,1116.01,1113.75,1114.82
28/01/2016 18:00:00,1115.17,1115.87,1114.55,1114.63
28/01/2016 16:00:00,1114.33,1115.44,1113.93,1115.31
28/01/2016 15:00:00,1115.93,1116.24,1113.72,1114.32
28/01/2016 14:00:00,1115.91,1116.14,1114.22,1115.94
28/01/2016 13:00:00,1116.21,1117.21,1114.94,1115.91
28/01/2016 12:00:00,1116.63,1116.63,1114.53,1116.18
28/01/2016 11:00:00,1115.92,1117.23,1114.86,1116.63
28/01/2016 10:00:00,1114.23,1117.27,1113.54,1115.93
28/01/2016 09:00:00,1120.77,1121.48,1111.44,1114.24
28/01/2016 08:00:00,1120.21,1122.57,1118.62,1120.77
28/01/2016 07:00:00,1122.12,1122.44,1118.66,1120.22
28/01/2016 06:00:00,1118.85,1122.23,1118.57,1122.12
28/01/2016 05:00:00,1118.22,1119.48,1118.07,1118.83
28/01/2016 04:00:00,1119.23,1120.32,1118.17,1118.22
28/01/2016 03:00:00,1118.46,1119.90,1117.72,1119.23
28/01/2016 02:00:00,1117.86,1119.45,1117.57,1118.47
28/01/2016 01:00:00,1120.21,1120.27,1117.60,1117.87
28/01/2016 00:00:00,1120.46,1121.31,1119.13,1120.22
27/01/2016 23:00:00,1121.91,1122.81,1120.41,1120.51
27/01/2016 22:00:00,1120.51,1122.01,1120.40,1121.91
27/01/2016 21:00:00,1120.06,1120.86,1119.51,1120.51
27/01/2016 20:00:00,1122.60,1122.61,1119.19,1120.01
27/01/2016 19:00:00,1125.14,1125.24,1122.13,1122.61
27/01/2016 18:00:00,1126.25,1126.26,1124.64,1125.15
27/01/2016 16:00:00,1126.01,1126.40,1125.00,1125.48
27/01/2016 15:00:00,1128.07,1128.42,1125.46,1126.01
27/01/2016 14:00:00,1117.73,1128.08,1116.08,1128.06
27/01/2016 13:00:00,1117.75,1117.75,1115.44,1117.64
27/01/2016 12:00:00,1117.14,1118.24,1116.48,1117.75
27/01/2016 11:00:00,1116.75,1118.49,1116.01,1117.15
27/01/2016 10:00:00,1117.13,1117.50,1115.20,1116.75
27/01/2016 09:00:00,1118.80,1119.32,1116.55,1117.17
27/01/2016 08:00:00,1119.26,1121.11,1117.49,1118.81
27/01/2016 07:00:00,1118.26,1119.46,1116.74,1119.29
27/01/2016 06:00:00,1117.39,1119.19,1116.69,1118.27
27/01/2016 05:00:00,1119.17,1119.17,1116.54,1117.43
27/01/2016 04:00:00,1117.85,1119.67,1116.86,1119.21
27/01/2016 03:00:00,1118.26,1119.02,1116.91,1117.86
27/01/2016 02:00:00,1119.70,1120.01,1117.66,1118.29
27/01/2016 01:00:00,1120.84,1120.91,1119.48,1119.71
27/01/2016 00:00:00,1120.25,1121.07,1120.05,1120.85
26/01/2016 23:00:00,1121.70,1121.82,1119.90,1120.25
26/01/2016 22:00:00,1121.26,1122.56,1120.62,1121.70
26/01/2016 21:00:00,1120.40,1122.05,1119.93,1121.26
26/01/2016 20:00:00,1120.66,1120.96,1118.46,1120.42
26/01/2016 19:00:00,1119.85,1121.50,1119.31,1120.70
26/01/2016 18:00:00,1120.44,1120.92,1119.35,1119.82
26/01/2016 17:00:00,1120.40,1120.40,1120.40,1120.40
26/01/2016 16:00:00,1121.85,1122.55,1120.17,1120.22
26/01/2016 15:00:00,1122.43,1123.17,1121.52,1121.88
26/01/2016 14:00:00,1121.41,1123.26,1121.23,1122.40
26/01/2016 13:00:00,1118.99,1121.57,1118.67,1121.41
26/01/2016 12:00:00,1118.16,1120.22,1117.59,1118.99
26/01/2016 11:00:00,1119.01,1119.44,1116.61,1118.17
26/01/2016 10:00:00,1114.17,1119.26,1113.22,1118.96
26/01/2016 09:00:00,1113.56,1114.51,1109.92,1114.17
26/01/2016 08:00:00,1112.61,1115.57,1111.82,1113.56
26/01/2016 07:00:00,1112.06,1113.93,1111.73,1112.55
26/01/2016 06:00:00,1114.05,1114.20,1111.45,1112.05
26/01/2016 05:00:00,1113.70,1115.60,1113.60,1114.05
26/01/2016 04:00:00,1114.40,1115.31,1113.16,1113.75
26/01/2016 03:00:00,1116.55,1116.85,1114.30,1114.35
26/01/2016 02:00:00,1115.15,1117.96,1114.95,1116.60
26/01/2016 01:00:00,1112.74,1115.51,1112.32,1115.17
26/01/2016 00:00:00,1112.80,1113.27,1111.88,1112.75
25/01/2016 23:00:00,1113.32,1113.76,1112.25,1112.83
25/01/2016 22:00:00,1111.44,1114.10,1111.25,1113.31
25/01/2016 21:00:00,1110.11,1112.00,1109.65,1111.48
25/01/2016 20:00:00,1108.79,1111.27,1108.35,1110.11
25/01/2016 19:00:00,1109.05,1109.50,1107.78,1108.79
25/01/2016 18:00:00,1108.74,1109.46,1107.35,1109.05
25/01/2016 17:00:00,1108.45,1108.45,1108.45,1108.45
25/01/2016 16:00:00,1108.91,1109.25,1107.97,1108.39
25/01/2016 15:00:00,1105.69,1109.05,1105.60,1108.91
25/01/2016 14:00:00,1105.72,1106.02,1105.00,1105.71
25/01/2016 13:00:00,1106.17,1106.40,1104.31,1105.69
25/01/2016 12:00:00,1108.00,1108.10,1105.68,1106.17
25/01/2016 11:00:00,1106.62,1108.87,1105.40,1107.99
25/01/2016 10:00:00,1106.45,1107.39,1105.29,1106.61
25/01/2016 09:00:00,1106.86,1107.51,1105.24,1106.46
25/01/2016 08:00:00,1104.50,1108.33,1103.41,1106.86
25/01/2016 07:00:00,1106.60,1107.16,1104.27,1104.50
25/01/2016 06:00:00,1104.21,1106.85,1104.10,1106.60
25/01/2016 05:00:00,1104.71,1105.31,1103.31,1104.21
25/01/2016 04:00:00,1103.33,1104.94,1103.17,1104.67
25/01/2016 03:00:00,1104.38,1105.84,1103.00,1103.33
25/01/2016 02:00:00,1101.48,1105.30,1101.14,1104.37
25/01/2016 01:00:00,1101.02,1101.71,1099.93,1101.48
25/01/2016 00:00:00,1102.23,1102.48,1100.86,1101.02
24/01/2016 23:00:00,1102.02,1102.38,1101.54,1102.23
24/01/2016 22:00:00,1101.17,1102.43,1101.05,1102.02
24/01/2016 21:00:00,1100.50,1101.27,1100.05,1101.13
24/01/2016 20:00:00,1098.44,1101.41,1098.21,1100.50
24/01/2016 19:00:00,1098.21,1099.65,1098.00,1098.41
24/01/2016 18:00:00,1098.26,1098.50,1097.60,1098.25
22/01/2016 16:00:00,1098.03,1098.55,1097.65,1098.02
22/01/2016 15:00:00,1097.11,1098.55,1097.04,1098.05
22/01/2016 14:00:00,1096.10,1097.85,1096.01,1097.10
22/01/2016 13:00:00,1098.02,1099.06,1095.97,1096.10
22/01/2016 12:00:00,1099.09,1099.55,1097.34,1098.09
22/01/2016 11:00:00,1100.32,1101.22,1097.46,1099.09
22/01/2016 10:00:00,1096.64,1103.25,1095.29,1100.26
22/01/2016 09:00:00,1095.37,1097.97,1094.40,1096.60
22/01/2016 08:00:00,1098.00,1098.60,1094.69,1095.41
22/01/2016 07:00:00,1098.30,1098.80,1096.90,1098.00
22/01/2016 06:00:00,1097.97,1099.96,1097.65,1098.27
22/01/2016 05:00:00,1097.42,1098.34,1096.15,1097.95
22/01/2016 04:00:00,1095.72,1097.53,1095.36,1097.43
22/01/2016 03:00:00,1097.15,1097.85,1095.45,1095.71
22/01/2016 02:00:00,1098.82,1098.96,1096.36,1097.15
22/01/2016 01:00:00,1099.03,1099.68,1098.23,1098.83
22/01/2016 00:00:00,1099.98,1100.26,1098.68,1099.04
21/01/2016 23:00:00,1101.23,1101.23,1099.74,1099.95
21/01/2016 22:00:00,1099.45,1101.82,1099.45,1101.27
21/01/2016 21:00:00,1099.80,1099.95,1098.88,1099.45
21/01/2016 20:00:00,1099.76,1100.14,1098.33,1099.76
21/01/2016 19:00:00,1101.01,1101.16,1099.30,1099.77
21/01/2016 18:00:00,1101.95,1102.32,1100.86,1101.01
21/01/2016 17:00:00,1101.57,1101.65,1101.57,1101.65
21/01/2016 16:00:00,1102.90,1103.09,1101.18,1101.57
21/01/2016 15:00:00,1100.91,1102.91,1100.52,1102.91
21/01/2016 14:00:00,1101.15,1102.87,1100.30,1100.88
21/01/2016 13:00:00,1095.34,1101.82,1093.30,1101.17
21/01/2016 12:00:00,1094.77,1096.98,1094.06,1095.34
21/01/2016 11:00:00,1095.00,1095.46,1093.08,1094.82
21/01/2016 10:00:00,1096.68,1096.82,1092.75,1095.03
21/01/2016 09:00:00,1097.99,1100.24,1095.92,1096.72
21/01/2016 08:00:00,1100.00,1100.80,1093.80,1098.00
21/01/2016 07:00:00,1099.60,1102.70,1099.40,1100.00
21/01/2016 06:00:00,1097.69,1100.40,1097.55,1099.60
21/01/2016 05:00:00,1099.05,1099.40,1096.55,1097.65
21/01/2016 04:00:00,1100.70,1101.55,1099.00,1099.05
21/01/2016 03:00:00,1103.24,1103.32,1098.82,1100.70
21/01/2016 02:00:00,1103.19,1104.88,1102.64,1103.24
21/01/2016 01:00:00,1103.67,1103.70,1101.87,1103.17
21/01/2016 00:00:00,1102.33,1103.88,1101.97,1103.68
20/01/2016 23:00:00,1100.18,1103.04,1099.54,1102.34
20/01/2016 22:00:00,1099.62,1100.40,1099.43,1100.23
20/01/2016 21:00:00,1100.05,1100.82,1099.60,1099.62
20/01/2016 20:00:00,1099.08,1101.40,1099.04,1100.04
20/01/2016 19:00:00,1099.81,1100.01,1097.64,1099.09
20/01/2016 18:00:00,1101.30,1102.55,1099.71,1099.81
20/01/2016 17:00:00,1101.26,1101.39,1101.26,1101.39
20/01/2016 16:00:00,1102.05,1102.09,1101.12,1101.18
20/01/2016 15:00:00,1103.76,1104.05,1099.71,1101.96
20/01/2016 14:00:00,1104.68,1105.41,1102.76,1103.76
20/01/2016 13:00:00,1106.01,1107.08,1104.28,1104.74
20/01/2016 12:00:00,1103.77,1109.98,1103.33,1106.08
20/01/2016 11:00:00,1102.33,1104.44,1101.13,1103.77
20/01/2016 10:00:00,1101.32,1103.42,1099.77,1102.33
20/01/2016 09:00:00,1099.91,1102.50,1097.47,1101.37
20/01/2016 08:00:00,1101.97,1103.39,1098.00,1099.92
20/01/2016 07:00:00,1095.44,1103.12,1094.84,1101.92
20/01/2016 06:00:00,1095.08,1095.67,1094.38,1095.44
20/01/2016 05:00:00,1093.60,1095.44,1093.35,1095.08
20/01/2016 04:00:00,1095.69,1097.34,1093.35,1093.63
20/01/2016 03:00:00,1094.25,1097.14,1093.79,1095.69
20/01/2016 02:00:00,1092.38,1095.29,1092.33,1094.33
20/01/2016 01:00:00,1091.58,1093.21,1091.54,1092.34
20/01/2016 00:00:00,1092.81,1093.38,1091.43,1091.57
19/01/2016 23:00:00,1092.94,1094.08,1092.15,1092.81
19/01/2016 22:00:00,1091.25,1093.80,1091.21,1092.95
19/01/2016 21:00:00,1091.88,1092.10,1090.47,1091.26
19/01/2016 20:00:00,1089.78,1092.37,1089.64,1091.89
19/01/2016 19:00:00,1088.17,1090.41,1088.17,1089.79
19/01/2016 18:00:00,1088.18,1088.70,1087.72,1088.17
19/01/2016 17:00:00,1087.80,1087.80,1087.80,1087.80
19/01/2016 16:00:00,1087.50,1087.93,1086.74,1087.76
19/01/2016 15:00:00,1087.93,1088.97,1087.10,1087.50
19/01/2016 14:00:00,1090.37,1092.11,1087.85,1087.93
19/01/2016 13:00:00,1089.72,1091.09,1088.91,1090.38
19/01/2016 12:00:00,1087.38,1090.41,1086.41,1089.72
19/01/2016 11:00:00,1086.64,1087.57,1085.32,1087.42
19/01/2016 10:00:00,1086.66,1087.29,1083.82,1086.65
19/01/2016 09:00:00,1086.41,1088.96,1085.97,1086.65
19/01/2016 08:00:00,1085.07,1087.73,1084.77,1086.46
19/01/2016 07:00:00,1084.38,1087.29,1083.89,1085.05
19/01/2016 06:00:00,1087.57,1088.37,1082.73,1084.38
19/01/2016 05:00:00,1089.19,1089.53,1086.76,1087.57
19/01/2016 04:00:00,1093.05,1093.31,1089.14,1089.19
19/01/2016 03:00:00,1090.52,1094.92,1090.01,1093.05
19/01/2016 02:00:00,1089.14,1090.65,1087.93,1090.52
19/01/2016 01:00:00,1089.09,1089.80,1088.62,1089.15
19/01/2016 00:00:00,1088.57,1089.30,1087.99,1089.08
18/01/2016 23:00:00,1089.99,1090.10,1088.49,1088.57
18/01/2016 22:00:00,1090.20,1091.04,1089.69,1090.00
18/01/2016 21:00:00,1086.05,1090.83,1086.00,1090.20
18/01/2016 20:00:00,1088.76,1089.20,1085.74,1086.06
18/01/2016 19:00:00,1088.94,1090.18,1088.64,1088.73
18/01/2016 18:00:00,1089.69,1089.90,1088.85,1088.95
18/01/2016 16:00:00,1089.88,1090.06,1089.88,1090.06
18/01/2016 15:00:00,1090.06,1090.06,1089.86,1090.06
18/01/2016 14:00:00,1089.76,1089.76,1089.54,1089.54
18/01/2016 13:00:00,1089.32,1090.73,1089.32,1089.53
18/01/2016 12:00:00,1089.71,1089.98,1088.82,1089.32
18/01/2016 11:00:00,1089.36,1089.98,1089.07,1089.71
18/01/2016 10:00:00,1089.40,1090.18,1089.14,1089.37
18/01/2016 09:00:00,1090.18,1090.58,1088.99,1089.40
18/01/2016 08:00:00,1090.72,1091.80,1089.88,1090.20
18/01/2016 07:00:00,1090.09,1091.02,1089.98,1090.72
18/01/2016 06:00:00,1090.74,1091.19,1089.49,1090.09
18/01/2016 05:00:00,1091.51,1092.54,1090.12,1090.79
18/01/2016 04:00:00,1088.95,1092.15,1088.85,1091.51
18/01/2016 03:00:00,1090.63,1090.74,1087.82,1088.95
18/01/2016 02:00:00,1090.28,1091.55,1089.22,1090.63
18/01/2016 01:00:00,1090.62,1091.12,1089.82,1090.29
18/01/2016 00:00:00,1092.70,1092.80,1090.59,1090.62
17/01/2016 23:00:00,1092.07,1092.72,1091.83,1092.70
17/01/2016 22:00:00,1092.98,1093.67,1092.00,1092.09
17/01/2016 21:00:00,1091.48,1093.00,1090.87,1092.96
17/01/2016 20:00:00,1091.00,1093.35,1090.86,1091.49
17/01/2016 19:00:00,1090.77,1091.55,1090.35,1091.00
17/01/2016 18:00:00,1090.20,1091.54,1089.79,1090.77
15/01/2016 16:00:00,1088.43,1090.03,1088.03,1089.04
15/01/2016 15:00:00,1088.86,1091.60,1088.35,1088.43
15/01/2016 14:00:00,1089.86,1091.92,1088.86,1088.86
15/01/2016 13:00:00,1090.42,1092.10,1088.77,1089.86
15/01/2016 12:00:00,1090.34,1094.55,1089.40,1090.42
15/01/2016 11:00:00,1090.74,1091.64,1087.96,1090.30
15/01/2016 10:00:00,1093.65,1094.96,1087.00,1090.73
15/01/2016 09:00:00,1094.16,1097.66,1091.67,1093.65
15/01/2016 08:00:00,1084.50,1097.75,1084.13,1094.16
15/01/2016 07:00:00,1082.25,1085.37,1082.05,1084.46
15/01/2016 06:00:00,1081.19,1082.45,1080.68,1082.25
15/01/2016 05:00:00,1083.66,1083.96,1080.63,1081.19
15/01/2016 04:00:00,1084.05,1085.19,1083.28,1083.66
15/01/2016 03:00:00,1084.65,1085.58,1083.40,1084.05
15/01/2016 02:00:00,1083.42,1084.97,1082.73,1084.65
15/01/2016 01:00:00,1080.91,1083.82,1080.80,1083.42
15/01/2016 00:00:00,1081.34,1081.85,1080.39,1080.90
14/01/2016 23:00:00,1080.99,1082.55,1080.25,1081.35
14/01/2016 22:00:00,1080.19,1081.65,1079.73,1081.01
14/01/2016 21:00:00,1078.63,1080.62,1078.58,1080.19
14/01/2016 20:00:00,1078.35,1078.75,1076.59,1078.63
14/01/2016 19:00:00,1077.29,1078.65,1077.04,1078.35
14/01/2016 18:00:00,1079.97,1080.19,1077.16,1077.30
14/01/2016 17:00:00,1078.79,1078.81,1078.79,1078.81
14/01/2016 16:00:00,1077.36,1078.85,1076.70,1078.78
14/01/2016 15:00:00,1076.69,1080.97,1076.66,1077.36
14/01/2016 14:00:00,1073.35,1076.96,1073.15,1076.69
14/01/2016 13:00:00,1078.25,1078.27,1071.75,1073.35
14/01/2016 12:00:00,1082.33,1082.33,1077.02,1078.27
14/01/2016 11:00:00,1082.73,1084.08,1082.00,1082.33
14/01/2016 10:00:00,1088.44,1089.16,1081.86,1082.74
14/01/2016 09:00:00,1084.50,1088.69,1083.30,1088.46
14/01/2016 08:00:00,1085.92,1087.72,1083.72,1084.52
14/01/2016 07:00:00,1092.10,1092.12,1085.28,1085.89
14/01/2016 06:00:00,1091.01,1093.47,1090.91,1092.09
14/01/2016 05:00:00,1091.94,1093.07,1090.60,1091.01
14/01/2016 04:00:00,1092.11,1093.47,1091.31,1091.94
14/01/2016 03:00:00,1088.83,1093.13,1088.54,1092.11
14/01/2016 02:00:00,1091.10,1091.13,1088.38,1088.82
14/01/2016 01:00:00,1091.89,1092.34,1091.10,1091.11
14/01/2016 00:00:00,1095.05,1095.20,1091.49,1091.90
13/01/2016 23:00:00,1092.77,1095.44,1092.76,1095.05
13/01/2016 22:00:00,1093.34,1093.52,1091.87,1092.75
13/01/2016 21:00:00,1092.83,1093.51,1092.33,1093.34
13/01/2016 20:00:00,1094.22,1094.29,1092.32,1092.82
13/01/2016 19:00:00,1095.36,1095.62,1093.54,1094.20
13/01/2016 18:00:00,1094.07,1095.70,1093.47,1095.39
13/01/2016 17:00:00,1094.03,1094.03,1094.03,1094.03
13/01/2016 16:00:00,1094.86,1095.06,1093.33,1094.02
13/01/2016 15:00:00,1093.97,1095.17,1092.24,1094.86
13/01/2016 14:00:00,1092.61,1095.91,1091.59,1093.96
13/01/2016 13:00:00,1091.19,1092.71,1087.00,1092.61
13/01/2016 12:00:00,1092.06,1093.10,1090.47,1091.19
13/01/2016 11:00:00,1089.23,1092.23,1088.39,1092.10
13/01/2016 10:00:00,1088.46,1091.70,1086.31,1089.24
13/01/2016 09:00:00,1082.02,1089.80,1081.47,1088.46
13/01/2016 08:00:00,1083.04,1083.25,1080.82,1082.02
13/01/2016 07:00:00,1083.06,1083.74,1080.83,1083.03
13/01/2016 06:00:00,1082.55,1083.88,1082.15,1083.06
13/01/2016 05:00:00,1081.54,1083.14,1081.14,1082.55
13/01/2016 04:00:00,1082.56,1083.43,1080.44,1081.54
13/01/2016 03:00:00,1082.60,1083.16,1080.07,1082.56
13/01/2016 02:00:00,1085.57,1085.57,1081.44,1082.60
13/01/2016 01:00:00,1085.53,1086.03,1084.77,1085.59
13/01/2016 00:00:00,1083.67,1085.55,1083.44,1085.54
12/01/2016 23:00:00,1084.14,1084.81,1083.42,1083.71
12/01/2016 22:00:00,1084.79,1085.49,1083.70,1084.12
12/01/2016 21:00:00,1085.81,1086.30,1083.33,1084.79
12/01/2016 20:00:00,1086.42,1088.07,1084.80,1085.78
12/01/2016 19:00:00,1086.89,1087.58,1085.30,1086.40
12/01/2016 18:00:00,1087.45,1088.44,1086.85,1086.88
12/01/2016 17:00:00,1086.87,1086.87,1086.87,1086.87
12/01/2016 16:00:00,1089.86,1090.48,1086.63,1086.83
12/01/2016 15:00:00,1090.19,1091.69,1089.55,1089.86
12/01/2016 14:00:00,1087.32,1093.55,1087.27,1090.18
12/01/2016 13:00:00,1086.62,1087.38,1085.40,1087.29
12/01/2016 12:00:00,1086.58,1087.16,1085.16,1086.66
12/01/2016 11:00:00,1088.57,1089.87,1086.46,1086.56
12/01/2016 10:00:00,1085.68,1089.56,1084.87,1088.62
12/01/2016 09:00:00,1088.74,1090.22,1083.76,1085.68
12/01/2016 08:00:00,1087.57,1089.68,1085.62,1088.74
12/01/2016 07:00:00,1091.33,1092.92,1086.37,1087.55
12/01/2016 06:00:00,1092.07,1093.53,1091.21,1091.33
12/01/2016 05:00:00,1095.15,1095.78,1090.25,1092.06
12/01/2016 04:00:00,1096.60,1097.07,1094.62,1095.14
12/01/2016 03:00:00,1095.17,1099.57,1095.14,1096.60
12/01/2016 02:00:00,1094.74,1096.14,1094.44,1095.18
12/01/2016 01:00:00,1096.16,1096.66,1094.36,1094.73
12/01/2016 00:00:00,1098.19,1098.19,1095.47,1096.16
11/01/2016 23:00:00,1097.30,1098.39,1096.67,1098.19
11/01/2016 22:00:00,1095.88,1097.61,1095.30,1097.29
11/01/2016 21:00:00,1095.60,1096.93,1095.40,1095.89
11/01/2016 20:00:00,1095.30,1096.13,1093.42,1095.60
11/01/2016 19:00:00,1096.20,1097.40,1095.10,1095.30
11/01/2016 18:00:00,1094.99,1096.58,1094.98,1096.19
11/01/2016 17:00:00,1094.64,1094.68,1094.64,1094.68
11/01/2016 16:00:00,1095.20,1095.99,1093.89,1094.64
11/01/2016 15:00:00,1096.63,1097.23,1094.80,1095.20
11/01/2016 14:00:00,1097.09,1097.19,1094.60,1096.63
11/01/2016 13:00:00,1099.46,1099.52,1096.30,1097.09
11/01/2016 12:00:00,1098.55,1100.16,1098.35,1099.46
11/01/2016 11:00:00,1099.79,1101.99,1097.75,1098.55
11/01/2016 10:00:00,1101.79,1102.03,1096.59,1099.80
11/01/2016 09:00:00,1101.27,1103.70,1100.70,1101.81
11/01/2016 08:00:00,1103.71,1106.09,1099.50,1101.27
11/01/2016 07:00:00,1103.21,1105.39,1102.82,1103.72
11/01/2016 06:00:00,1104.31,1104.35,1102.65,1103.19
11/01/2016 05:00:00,1099.84,1104.98,1099.80,1104.31
11/01/2016 04:00:00,1100.44,1102.20,1099.35,1099.85
11/01/2016 03:00:00,1106.42,1106.57,1100.43,1100.54
11/01/2016 02:00:00,1107.19,1107.69,1104.52,1106.42
11/01/2016 01:00:00,1105.33,1108.16,1105.22,1107.19
11/01/2016 00:00:00,1104.19,1105.59,1103.50,1105.33
10/01/2016 23:00:00,1104.25,1104.73,1102.89,1104.19
10/01/2016 22:00:00,1105.00,1105.83,1103.80,1104.25
10/01/2016 21:00:00,1105.72,1106.02,1103.72,1105.00
10/01/2016 20:00:00,1106.84,1108.54,1105.08,1105.72
10/01/2016 19:00:00,1107.00,1108.89,1106.50,1106.90
10/01/2016 18:00:00,1104.95,1108.61,1104.50,1107.00
08/01/2016 16:00:00,1104.47,1105.34,1103.09,1105.04
08/01/2016 15:00:00,1102.87,1104.57,1102.32,1104.45
08/01/2016 14:00:00,1098.69,1103.18,1098.50,1102.87
08/01/2016 13:00:00,1100.99,1100.99,1098.16,1098.68
08/01/2016 12:00:00,1103.48,1103.96,1100.69,1100.99
08/01/2016 11:00:00,1103.30,1105.94,1102.30,1103.49
08/01/2016 10:00:00,1101.52,1105.04,1101.47,1103.30
08/01/2016 09:00:00,1099.57,1104.87,1099.17,1101.57
08/01/2016 08:00:00,1099.94,1102.48,1092.89,1099.57
08/01/2016 07:00:00,1099.65,1101.94,1098.94,1099.90
08/01/2016 06:00:00,1098.16,1100.38,1096.98,1099.65
08/01/2016 05:00:00,1096.43,1098.56,1096.39,1098.18
08/01/2016 04:00:00,1099.63,1099.73,1096.22,1096.43
08/01/2016 03:00:00,1101.32,1101.79,1099.53,1099.62
08/01/2016 02:00:00,1102.55,1102.62,1098.83,1101.36
08/01/2016 01:00:00,1103.59,1104.38,1102.14,1102.55
08/01/2016 00:00:00,1103.22,1103.83,1102.52,1103.59
07/01/2016 23:00:00,1103.77,1103.91,1103.22,1103.25
07/01/2016 22:00:00,1104.91,1104.91,1102.76,1103.77
07/01/2016 21:00:00,1104.10,1105.16,1101.65,1104.90
07/01/2016 20:00:00,1108.79,1108.98,1102.09,1104.10
07/01/2016 19:00:00,1109.55,1113.44,1108.64,1108.79
07/01/2016 18:00:00,1109.63,1109.88,1109.00,1109.55
07/01/2016 16:00:00,1109.52,1110.04,1108.74,1109.43
07/01/2016 15:00:00,1110.10,1110.41,1108.52,1109.53
07/01/2016 14:00:00,1108.43,1110.18,1108.23,1110.08
07/01/2016 13:00:00,1109.10,1109.40,1107.40,1108.43
07/01/2016 12:00:00,1106.03,1109.18,1105.77,1109.11
07/01/2016 11:00:00,1103.11,1106.75,1103.05,1106.06
07/01/2016 10:00:00,1106.05,1107.82,1099.64,1103.12
07/01/2016 09:00:00,1101.62,1107.20,1100.24,1106.09
07/01/2016 08:00:00,1100.56,1105.19,1100.40,1101.67
07/01/2016 07:00:00,1098.27,1100.97,1098.08,1100.52
07/01/2016 06:00:00,1096.12,1099.90,1096.12,1098.29
07/01/2016 05:00:00,1096.73,1096.85,1095.66,1096.10
07/01/2016 04:00:00,1095.85,1098.88,1095.50,1096.74
07/01/2016 03:00:00,1097.33,1097.90,1092.79,1095.85
07/01/2016 02:00:00,1099.96,1100.29,1096.65,1097.35
07/01/2016 01:00:00,1099.21,1101.06,1098.94,1099.96
07/01/2016 00:00:00,1099.80,1100.14,1098.31,1099.21
06/01/2016 23:00:00,1098.12,1099.75,1097.90,1099.75
06/01/2016 22:00:00,1098.59,1100.42,1098.06,1098.12
06/01/2016 21:00:00,1097.52,1103.11,1096.89,1098.59
06/01/2016 20:00:00,1092.88,1097.61,1091.70,1097.51
06/01/2016 19:00:00,1092.91,1094.39,1092.51,1092.88
06/01/2016 18:00:00,1094.68,1095.44,1092.91,1092.96
06/01/2016 17:00:00,1094.09,1094.09,1094.09,1094.09
06/01/2016 16:00:00,1094.06,1095.08,1093.22,1094.06
06/01/2016 15:00:00,1094.20,1094.60,1093.12,1094.05
06/01/2016 14:00:00,1094.24,1095.56,1092.66,1094.17
06/01/2016 13:00:00,1091.30,1094.93,1091.01,1094.23
06/01/2016 12:00:00,1091.04,1091.92,1090.08,1091.29
06/01/2016 11:00:00,1087.94,1091.66,1087.84,1091.04
06/01/2016 10:00:00,1090.50,1091.84,1086.51,1087.90
06/01/2016 09:00:00,1084.99,1093.27,1084.59,1090.50
06/01/2016 08:00:00,1088.76,1089.33,1081.76,1084.97
06/01/2016 07:00:00,1085.34,1089.80,1084.82,1088.76
06/01/2016 06:00:00,1085.71,1088.42,1084.93,1085.33
06/01/2016 05:00:00,1083.68,1086.58,1082.59,1085.71
06/01/2016 04:00:00,1083.45,1084.21,1083.10,1083.69
06/01/2016 03:00:00,1082.29,1086.06,1081.47,1083.45
06/01/2016 02:00:00,1080.72,1083.65,1079.43,1082.29
06/01/2016 01:00:00,1079.56,1081.41,1079.16,1080.71
06/01/2016 00:00:00,1078.70,1079.66,1078.31,1079.56
05/01/2016 23:00:00,1078.48,1079.13,1078.11,1078.70
05/01/2016 22:00:00,1077.11,1079.63,1077.01,1078.49
05/01/2016 21:00:00,1076.21,1077.32,1075.71,1077.11
05/01/2016 20:00:00,1077.71,1077.91,1075.21,1076.26
05/01/2016 19:00:00,1077.86,1078.66,1077.51,1077.76
05/01/2016 18:00:00,1077.62,1078.50,1077.57,1077.91
05/01/2016 17:00:00,1077.74,1077.74,1077.74,1077.74
05/01/2016 16:00:00,1078.87,1078.96,1077.60,1078.03
05/01/2016 15:00:00,1079.01,1079.30,1078.49,1078.88
05/01/2016 14:00:00,1078.80,1079.02,1078.02,1079.02
05/01/2016 13:00:00,1080.01,1080.07,1076.93,1078.85
05/01/2016 12:00:00,1080.00,1081.58,1078.79,1080.00
05/01/2016 11:00:00,1077.32,1080.66,1077.32,1080.00
05/01/2016 10:00:00,1077.24,1079.77,1076.00,1077.35
05/01/2016 09:00:00,1075.61,1078.50,1075.55,1077.25
05/01/2016 08:00:00,1079.67,1082.25,1075.56,1075.61
05/01/2016 07:00:00,1080.19,1082.34,1079.40,1079.67
05/01/2016 06:00:00,1077.79,1081.21,1077.40,1080.17
05/01/2016 05:00:00,1078.33,1080.53,1077.37,1077.79
05/01/2016 04:00:00,1077.24,1080.09,1077.14,1078.32
05/01/2016 03:00:00,1077.11,1077.72,1076.63,1077.24
05/01/2016 02:00:00,1079.31,1080.02,1076.76,1077.13
05/01/2016 01:00:00,1078.64,1079.44,1077.84,1079.31
05/01/2016 00:00:00,1077.69,1079.23,1077.26,1078.64
04/01/2016 23:00:00,1077.24,1078.14,1076.69,1077.69
04/01/2016 22:00:00,1076.39,1077.29,1076.19,1077.25
04/01/2016 21:00:00,1076.55,1076.79,1075.98,1076.39
04/01/2016 20:00:00,1076.14,1077.35,1074.80,1076.55
04/01/2016 19:00:00,1073.39,1076.96,1072.89,1076.15
04/01/2016 18:00:00,1074.42,1074.42,1073.29,1073.39
04/01/2016 16:00:00,1075.46,1075.55,1073.76,1075.18
04/01/2016 15:00:00,1075.45,1075.76,1074.35,1075.46
04/01/2016 14:00:00,1075.35,1075.90,1075.06,1075.46
04/01/2016 13:00:00,1076.50,1076.80,1075.30,1075.35
04/01/2016 12:00:00,1073.67,1077.47,1073.52,1076.47
04/01/2016 11:00:00,1078.18,1079.07,1071.57,1073.72
04/01/2016 10:00:00,1080.74,1083.82,1076.97,1078.17
04/01/2016 09:00:00,1078.87,1081.97,1077.70,1080.74
04/01/2016 08:00:00,1072.72,1079.87,1070.73,1078.92
04/01/2016 07:00:00,1072.93,1073.32,1071.55,1072.71
04/01/2016 06:00:00,1073.08,1075.01,1070.67,1072.89
04/01/2016 05:00:00,1073.99,1074.27,1072.81,1073.05
04/01/2016 04:00:00,1073.05,1074.09,1071.67,1074.00
04/01/2016 03:00:00,1071.70,1074.46,1070.86,1073.05
04/01/2016 02:00:00,1070.21,1073.51,1068.89,1071.74
04/01/2016 01:00:00,1069.03,1070.49,1068.29,1070.21
04/01/2016 00:00:00,1065.67,1069.31,1065.40,1069.04
03/01/2016 23:00:00,1064.06,1065.72,1063.76,1065.67
03/01/2016 22:00:00,1064.56,1065.01,1064.01,1064.06
03/01/2016 21:00:00,1063.76,1064.92,1063.64,1064.56
03/01/2016 20:00:00,1064.95,1065.76,1062.66,1063.76
03/01/2016 19:00:00,1063.46,1065.16,1063.04,1064.91
03/01/2016 18:00:00,1063.12,1066.95,1062.18,1063.46
31/12/2015 13:00:00,1062.47,1063.17,1062.39,1063.02
31/12/2015 12:00:00,1061.37,1062.60,1060.65,1062.47
31/12/2015 11:00:00,1061.89,1063.11,1061.10,1061.38
31/12/2015 10:00:00,1062.77,1063.17,1061.30,1061.89
31/12/2015 09:00:00,1062.02,1063.82,1060.50,1062.83
31/12/2015 08:00:00,1059.28,1062.83,1058.52,1062.01
31/12/2015 07:00:00,1062.23,1062.66,1058.27,1059.33
31/12/2015 06:00:00,1062.73,1063.06,1062.13,1062.23
31/12/2015 05:00:00,1063.14,1063.31,1062.13,1062.73
31/12/2015 04:00:00,1062.48,1063.18,1061.83,1063.14
31/12/2015 03:00:00,1063.31,1063.32,1062.29,1062.48
31/12/2015 02:00:00,1063.04,1063.84,1062.77,1063.32
31/12/2015 01:00:00,1062.34,1063.30,1062.34,1063.04
31/12/2015 00:00:00,1062.73,1062.92,1062.16,1062.34
30/12/2015 23:00:00,1062.72,1062.74,1062.51,1062.72
30/12/2015 22:00:00,1062.82,1063.53,1062.42,1062.73
30/12/2015 21:00:00,1062.29,1063.05,1062.18,1062.82
30/12/2015 20:00:00,1062.36,1062.99,1061.13,1062.27
30/12/2015 19:00:00,1062.27,1062.58,1061.55,1062.36
30/12/2015 18:00:00,1061.85,1062.58,1061.54,1062.25
30/12/2015 17:00:00,1061.95,1062.12,1061.95,1062.12
30/12/2015 16:00:00,1060.72,1062.18,1060.68,1061.95
30/12/2015 15:00:00,1061.33,1061.42,1060.63,1060.78
30/12/2015 14:00:00,1061.23,1061.43,1060.82,1061.33
30/12/2015 13:00:00,1060.53,1061.90,1060.43,1061.22
30/12/2015 12:00:00,1061.23,1061.73,1060.53,1060.53
30/12/2015 11:00:00,1062.08,1062.44,1061.14,1061.22
30/12/2015 10:00:00,1061.28,1062.36,1059.76,1062.13
30/12/2015 09:00:00,1062.03,1062.51,1060.59,1061.24
30/12/2015 08:00:00,1068.20,1069.99,1061.30,1062.03
30/12/2015 07:00:00,1068.07,1069.05,1067.73,1068.21
30/12/2015 06:00:00,1067.58,1068.29,1067.32,1068.07
30/12/2015 05:00:00,1070.67,1072.56,1066.25,1067.59
30/12/2015 04:00:00,1069.21,1071.58,1066.57,1070.64
30/12/2015 03:00:00,1070.01,1070.08,1068.26,1069.22
30/12/2015 02:00:00,1070.80,1070.89,1069.80,1070.00
30/12/2015 01:00:00,1070.71,1071.26,1070.56,1070.80
30/12/2015 00:00:00,1071.11,1071.43,1070.20,1070.71
29/12/2015 23:00:00,1071.01,1071.14,1070.60,1071.10
29/12/2015 22:00:00,1071.30,1071.50,1070.80,1071.02
29/12/2015 21:00:00,1070.85,1071.45,1070.56,1071.29
29/12/2015 20:00:00,1069.40,1071.17,1068.65,1070.85
29/12/2015 19:00:00,1069.56,1069.98,1068.99,1069.40
29/12/2015 18:00:00,1069.45,1069.78,1069.30,1069.54
29/12/2015 17:00:00,1069.52,1069.52,1069.52,1069.52
29/12/2015 16:00:00,1068.50,1069.57,1068.32,1069.52
29/12/2015 15:00:00,1069.67,1069.85,1067.87,1068.50
29/12/2015 14:00:00,1069.92,1070.10,1068.82,1069.62
29/12/2015 13:00:00,1069.54,1070.83,1068.62,1069.93
29/12/2015 12:00:00,1068.83,1069.59,1068.64,1069.50
29/12/2015 11:00:00,1068.81,1069.76,1068.02,1068.83
29/12/2015 10:00:00,1070.49,1071.33,1067.80,1068.81
29/12/2015 09:00:00,1070.58,1072.61,1070.07,1070.50
29/12/2015 08:00:00,1071.05,1073.57,1069.88,1070.55
29/12/2015 07:00:00,1069.59,1071.48,1069.05,1071.01
29/12/2015 06:00:00,1069.74,1070.37,1069.47,1069.60
29/12/2015 05:00:00,1071.58,1075.56,1068.75,1069.75
29/12/2015 04:00:00,1072.76,1073.09,1069.62,1071.57
29/12/2015 03:00:00,1073.79,1074.04,1072.55,1072.75
29/12/2015 02:00:00,1074.05,1074.28,1073.19,1073.79
29/12/2015 01:00:00,1073.35,1074.74,1073.28,1074.05
29/12/2015 00:00:00,1072.20,1073.63,1072.19,1073.35
28/12/2015 23:00:00,1072.45,1072.99,1071.91,1072.20
28/12/2015 22:00:00,1073.10,1073.29,1072.35,1072.45
28/12/2015 21:00:00,1072.27,1073.92,1072.25,1073.10
28/12/2015 20:00:00,1068.81,1072.40,1068.81,1072.27
28/12/2015 19:00:00,1068.65,1069.52,1068.31,1068.81
28/12/2015 18:00:00,1069.60,1069.60,1068.60,1068.69
28/12/2015 17:00:00,1069.66,1069.70,1069.66,1069.70
28/12/2015 16:00:00,1069.23,1069.66,1068.72,1069.66
28/12/2015 15:00:00,1068.22,1069.55,1068.09,1069.23
28/12/2015 14:00:00,1067.59,1068.92,1067.03,1068.21
28/12/2015 13:00:00,1069.93,1070.31,1066.90,1067.59
28/12/2015 12:00:00,1070.15,1071.26,1069.83,1069.93
28/12/2015 11:00:00,1070.10,1070.45,1069.38,1070.15
28/12/2015 10:00:00,1071.32,1072.63,1069.64,1070.13
28/12/2015 09:00:00,1071.54,1071.93,1070.67,1071.32
28/12/2015 08:00:00,1072.43,1072.59,1070.48,1071.55
28/12/2015 07:00:00,1072.20,1072.88,1071.94,1072.45
28/12/2015 06:00:00,1072.29,1072.93,1071.62,1072.24
28/12/2015 05:00:00,1072.98,1073.08,1071.07,1072.29
28/12/2015 04:00:00,1073.52,1073.61,1072.67,1072.97
28/12/2015 03:00:00,1073.89,1074.15,1072.29,1073.55
28/12/2015 02:00:00,1073.94,1074.00,1072.71,1073.90
28/12/2015 01:00:00,1073.69,1074.64,1073.46,1073.94
28/12/2015 00:00:00,1073.94,1073.95,1073.22,1073.70
27/12/2015 23:00:00,1074.06,1074.34,1073.62,1073.95
27/12/2015 22:00:00,1074.12,1074.56,1073.67,1074.06
27/12/2015 21:00:00,1073.30,1074.19,1072.77,1074.15
27/12/2015 20:00:00,1075.86,1076.30,1072.05,1073.32
27/12/2015 19:00:00,1076.26,1076.83,1075.42,1075.88
27/12/2015 18:00:00,1076.32,1077.42,1076.25,1076.26
24/12/2015 13:00:00,1077.20,1077.42,1077.09,1077.26
24/12/2015 12:00:00,1076.46,1077.29,1076.20,1077.20
24/12/2015 11:00:00,1075.56,1077.22,1075.46,1076.46
24/12/2015 10:00:00,1074.88,1075.87,1074.70,1075.56
24/12/2015 09:00:00,1073.00,1076.63,1072.86,1074.88
24/12/2015 08:00:00,1073.44,1074.22,1072.06,1073.00
24/12/2015 07:00:00,1072.61,1074.20,1072.19,1073.43
24/12/2015 06:00:00,1072.45,1072.79,1071.66,1072.62
24/12/2015 05:00:00,1073.93,1074.12,1071.62,1072.47
24/12/2015 04:00:00,1074.02,1074.14,1073.58,1073.92
24/12/2015 03:00:00,1074.08,1074.72,1073.52,1074.02
24/12/2015 02:00:00,1073.86,1074.88,1073.85,1074.09
24/12/2015 01:00:00,1074.15,1074.77,1073.80,1073.86
24/12/2015 00:00:00,1074.63,1074.78,1073.81,1074.15
23/12/2015 23:00:00,1073.87,1074.64,1073.85,1074.64
23/12/2015 22:00:00,1073.65,1074.75,1073.65,1073.88
23/12/2015 21:00:00,1073.20,1074.06,1073.10,1073.65
23/12/2015 20:00:00,1072.39,1073.45,1071.50,1073.20
23/12/2015 19:00:00,1072.13,1072.52,1071.92,1072.40
23/12/2015 18:00:00,1070.94,1072.12,1070.54,1072.08
23/12/2015 16:00:00,1069.79,1070.82,1069.54,1070.82
23/12/2015 15:00:00,1069.25,1069.99,1069.25,1069.79
23/12/2015 14:00:00,1069.35,1069.55,1069.05,1069.25
23/12/2015 13:00:00,1069.80,1069.95,1069.02,1069.35
23/12/2015 12:00:00,1069.85,1070.38,1069.24,1069.85
23/12/2015 11:00:00,1069.65,1070.14,1068.70,1069.85
23/12/2015 10:00:00,1070.09,1072.53,1068.85,1069.65
23/12/2015 09:00:00,1071.28,1071.64,1068.58,1070.09
23/12/2015 08:00:00,1073.17,1073.67,1070.14,1071.28
23/12/2015 07:00:00,1074.07,1074.57,1072.05,1073.17
23/12/2015 06:00:00,1072.20,1074.67,1071.08,1074.07
23/12/2015 05:00:00,1071.82,1072.58,1071.16,1072.21
23/12/2015 04:00:00,1071.63,1072.70,1069.99,1071.86
23/12/2015 03:00:00,1074.64,1074.88,1071.01,1071.64
23/12/2015 02:00:00,1074.75,1075.15,1074.15,1074.64
23/12/2015 01:00:00,1075.31,1075.79,1074.45,1074.75
23/12/2015 00:00:00,1074.22,1075.59,1073.82,1075.34
22/12/2015 23:00:00,1074.21,1074.32,1073.40,1074.22
22/12/2015 22:00:00,1074.25,1074.65,1074.05,1074.25
22/12/2015 21:00:00,1073.37,1074.56,1073.16,1074.26
22/12/2015 20:00:00,1074.26,1075.02,1072.97,1073.38
22/12/2015 19:00:00,1073.94,1074.62,1073.56,1074.27
22/12/2015 18:00:00,1073.21,1073.96,1072.97,1073.95
22/12/2015 17:00:00,1072.88,1072.88,1072.88,1072.88
22/12/2015 16:00:00,1072.70,1073.33,1072.18,1072.87
22/12/2015 15:00:00,1073.62,1073.74,1072.18,1072.70
22/12/2015 14:00:00,1073.58,1074.10,1073.00,1073.63
22/12/2015 13:00:00,1074.23,1075.62,1073.13,1073.59
22/12/2015 12:00:00,1076.24,1076.35,1073.39,1074.23
22/12/2015 11:00:00,1076.55,1078.50,1075.46,1076.24
22/12/2015 10:00:00,1076.91,1077.45,1074.97,1076.55
22/12/2015 09:00:00,1076.13,1078.72,1074.69,1076.95
22/12/2015 08:00:00,1077.84,1081.07,1074.55,1076.11
22/12/2015 07:00:00,1078.29,1078.67,1077.23,1077.83
22/12/2015 06:00:00,1077.83,1078.64,1076.95,1078.30
22/12/2015 05:00:00,1079.05,1079.13,1077.64,1077.84
22/12/2015 04:00:00,1079.10,1079.74,1078.55,1079.08
22/12/2015 03:00:00,1079.60,1079.60,1077.99,1079.14
22/12/2015 02:00:00,1079.67,1080.44,1078.32,1079.58
22/12/2015 01:00:00,1078.60,1080.05,1078.24,1079.68
22/12/2015 00:00:00,1077.69,1078.68,1077.35,1078.65
21/12/2015 23:00:00,1078.01,1078.50,1077.54,1077.74
21/12/2015 22:00:00,1078.18,1078.91,1077.43,1078.05
21/12/2015 21:00:00,1078.54,1078.90,1076.24,1078.19
21/12/2015 20:00:00,1077.64,1080.24,1077.46,1078.58
21/12/2015 19:00:00,1077.72,1078.79,1077.48,1077.60
21/12/2015 18:00:00,1079.26,1079.26,1077.64,1077.69
21/12/2015 17:00:00,1078.93,1079.02,1078.93,1079.02
21/12/2015 16:00:00,1078.63,1079.13,1077.34,1078.93
21/12/2015 15:00:00,1080.42,1080.54,1078.41,1078.58
21/12/2015 14:00:00,1079.72,1081.06,1079.36,1080.42
21/12/2015 13:00:00,1080.80,1081.63,1078.80,1079.71
21/12/2015 12:00:00,1079.55,1082.11,1079.49,1080.80
21/12/2015 11:00:00,1078.91,1080.14,1078.43,1079.55
21/12/2015 10:00:00,1079.85,1080.36,1077.82,1078.92
21/12/2015 09:00:00,1075.49,1080.63,1073.54,1079.90
21/12/2015 08:00:00,1068.33,1076.47,1067.30,1075.50
21/12/2015 07:00:00,1072.40,1072.58,1068.29,1068.34
21/12/2015 06:00:00,1072.89,1073.29,1071.81,1072.42
21/12/2015 05:00:00,1072.20,1073.25,1071.39,1072.89
21/12/2015 04:00:00,1072.54,1073.17,1070.67,1072.20
21/12/2015 03:00:00,1070.32,1074.51,1069.85,1072.54
21/12/2015 02:00:00,1070.37,1071.50,1069.57,1070.36
21/12/2015 01:00:00,1069.93,1070.76,1069.05,1070.37
21/12/2015 00:00:00,1069.19,1071.31,1068.80,1069.94
20/12/2015 23:00:00,1069.35,1069.70,1068.80,1069.20
20/12/2015 22:00:00,1069.11,1070.38,1068.55,1069.30
20/12/2015 21:00:00,1069.22,1069.54,1067.75,1069.12
20/12/2015 20:00:00,1064.74,1070.06,1064.70,1069.24
20/12/2015 19:00:00,1065.61,1066.30,1064.22,1064.74
20/12/2015 18:00:00,1066.27,1066.85,1064.76,1065.61
18/12/2015 16:00:00,1066.57,1066.90,1065.90,1066.56
18/12/2015 15:00:00,1066.61,1066.73,1064.82,1066.57
18/12/2015 14:00:00,1065.86,1066.70,1064.65,1066.57
18/12/2015 13:00:00,1066.00,1066.39,1065.39,1065.86
18/12/2015 12:00:00,1066.85,1068.48,1065.72,1065.96
18/12/2015 11:00:00,1065.02,1067.27,1063.99,1066.85
18/12/2015 10:00:00,1063.52,1071.93,1062.97,1064.99
18/12/2015 09:00:00,1060.98,1065.30,1058.52,1063.52
18/12/2015 08:00:00,1057.30,1062.03,1056.21,1060.99
18/12/2015 07:00:00,1056.75,1059.59,1056.60,1057.31
18/12/2015 06:00:00,1056.80,1057.06,1056.19,1056.76
18/12/2015 05:00:00,1055.00,1057.54,1054.79,1056.80
18/12/2015 04:00:00,1055.30,1056.46,1054.69,1055.00
18/12/2015 03:00:00,1055.79,1056.59,1054.23,1055.30
18/12/2015 02:00:00,1057.55,1058.02,1055.42,1055.80
18/12/2015 01:00:00,1055.82,1058.38,1055.82,1057.54
18/12/2015 00:00:00,1054.49,1055.98,1054.35,1055.82
17/12/2015 23:00:00,1052.47,1054.75,1052.30,1054.54
17/12/2015 22:00:00,1055.55,1055.55,1051.58,1052.46
17/12/2015 21:00:00,1056.01,1056.11,1054.81,1055.55
17/12/2015 20:00:00,1053.88,1056.06,1052.30,1056.00
17/12/2015 19:00:00,1053.28,1054.71,1052.94,1053.88
17/12/2015 18:00:00,1052.90,1053.54,1051.31,1053.29
17/12/2015 17:00:00,1051.50,1051.50,1051.50,1051.50
17/12/2015 16:00:00,1050.93,1052.30,1050.80,1051.46
17/12/2015 15:00:00,1051.22,1052.50,1050.62,1050.93
17/12/2015 14:00:00,1052.05,1052.73,1051.18,1051.22
17/12/2015 13:00:00,1053.13,1053.16,1049.92,1052.05
17/12/2015 12:00:00,1053.07,1053.32,1049.80,1053.18
17/12/2015 11:00:00,1053.79,1054.80,1051.41,1053.05
17/12/2015 10:00:00,1051.11,1055.79,1048.03,1053.79
17/12/2015 09:00:00,1060.54,1061.69,1050.16,1051.12
17/12/2015 08:00:00,1067.05,1067.85,1057.89,1060.54
17/12/2015 07:00:00,1068.04,1068.16,1064.50,1067.05
17/12/2015 06:00:00,1066.03,1068.57,1065.75,1068.05
17/12/2015 05:00:00,1067.20,1068.05,1064.65,1066.05
17/12/2015 04:00:00,1067.90,1069.46,1067.20,1067.20
17/12/2015 03:00:00,1067.42,1067.91,1066.26,1067.90
17/12/2015 02:00:00,1068.01,1068.47,1067.20,1067.44
17/12/2015 01:00:00,1066.73,1068.08,1066.48,1068.05
17/12/2015 00:00:00,1068.25,1068.26,1066.59,1066.74
16/12/2015 23:00:00,1067.73,1068.81,1067.35,1068.27
16/12/2015 22:00:00,1067.77,1068.23,1066.47,1067.74
16/12/2015 21:00:00,1067.32,1068.77,1066.60,1067.78
16/12/2015 20:00:00,1073.12,1073.14,1065.12,1067.30
16/12/2015 19:00:00,1069.92,1073.30,1069.51,1073.10
16/12/2015 18:00:00,1073.35,1073.72,1068.78,1069.91
16/12/2015 17:00:00,1072.91,1072.91,1072.91,1072.91
16/12/2015 16:00:00,1073.77,1074.33,1072.28,1072.91
16/12/2015 15:00:00,1074.58,1074.73,1068.80,1073.77
16/12/2015 14:00:00,1073.58,1078.76,1062.42,1074.57
16/12/2015 13:00:00,1076.64,1078.67,1070.19,1073.44
16/12/2015 12:00:00,1076.10,1076.70,1074.79,1076.65
16/12/2015 11:00:00,1075.49,1076.91,1074.41,1076.15
16/12/2015 10:00:00,1076.29,1076.67,1074.01,1075.44
16/12/2015 09:00:00,1073.30,1077.38,1071.73,1076.29
16/12/2015 08:00:00,1065.60,1075.44,1065.05,1073.29
16/12/2015 07:00:00,1063.99,1066.25,1063.27,1065.61
16/12/2015 06:00:00,1064.71,1065.05,1063.54,1063.98
16/12/2015 05:00:00,1066.08,1066.33,1064.12,1064.71
16/12/2015 04:00:00,1066.33,1066.64,1065.04,1066.08
16/12/2015 03:00:00,1064.88,1066.90,1064.70,1066.33
16/12/2015 02:00:00,1064.79,1066.05,1064.55,1064.89
16/12/2015 01:00:00,1065.63,1065.97,1064.30,1064.80
16/12/2015 00:00:00,1064.90,1066.06,1064.59,1065.63
15/12/2015 23:00:00,1064.92,1065.01,1064.40,1064.90
15/12/2015 22:00:00,1064.80,1066.75,1064.75,1064.91
15/12/2015 21:00:00,1064.18,1065.39,1063.98,1064.80
15/12/2015 20:00:00,1062.94,1065.09,1062.88,1064.19
15/12/2015 19:00:00,1061.67,1063.00,1061.60,1062.96
15/12/2015 18:00:00,1061.71,1062.34,1061.34,1061.68
15/12/2015 17:00:00,1061.57,1061.57,1061.57,1061.57
15/12/2015 16:00:00,1061.36,1061.72,1060.61,1061.55
15/12/2015 15:00:00,1061.91,1062.47,1060.45,1061.33
15/12/2015 14:00:00,1063.10,1063.60,1060.92,1061.90
15/12/2015 13:00:00,1063.70,1065.08,1061.98,1063.10
15/12/2015 12:00:00,1061.71,1066.95,1060.95,1063.70
15/12/2015 11:00:00,1060.19,1062.63,1060.10,1061.70
15/12/2015 10:00:00,1062.73,1064.10,1059.96,1060.18
15/12/2015 09:00:00,1062.98,1064.61,1062.10,1062.77
15/12/2015 08:00:00,1065.20,1068.06,1061.90,1062.98
15/12/2015 07:00:00,1063.69,1065.65,1062.74,1065.20
15/12/2015 06:00:00,1066.11,1066.16,1063.10,1063.68
15/12/2015 05:00:00,1062.94,1069.04,1062.22,1066.10
15/12/2015 04:00:00,1063.15,1064.03,1058.88,1062.94
15/12/2015 03:00:00,1063.49,1063.54,1062.29,1063.20
15/12/2015 02:00:00,1064.28,1064.75,1062.83,1063.50
15/12/2015 01:00:00,1063.90,1065.34,1063.50,1064.29
15/12/2015 00:00:00,1064.01,1065.23,1063.42,1063.88
14/12/2015 23:00:00,1064.95,1065.37,1063.65,1063.98
14/12/2015 22:00:00,1064.91,1065.17,1064.08,1064.95
14/12/2015 21:00:00,1064.70,1065.70,1064.29,1064.92
14/12/2015 20:00:00,1064.07,1066.05,1062.79,1064.69
14/12/2015 19:00:00,1061.93,1066.59,1061.64,1064.08
14/12/2015 18:00:00,1060.82,1064.05,1060.23,1061.94
14/12/2015 17:00:00,1061.02,1061.02,1061.02,1061.02
14/12/2015 16:00:00,1064.19,1064.65,1059.03,1061.02
14/12/2015 15:00:00,1065.73,1066.15,1063.76,1064.17
14/12/2015 14:00:00,1064.83,1067.54,1064.83,1065.72
14/12/2015 13:00:00,1064.36,1065.39,1063.47,1064.83
14/12/2015 12:00:00,1067.98,1068.59,1063.66,1064.36
14/12/2015 11:00:00,1069.58,1072.17,1067.69,1067.98
14/12/2015 10:00:00,1070.53,1071.27,1068.22,1069.63
14/12/2015 09:00:00,1073.04,1073.75,1070.39,1070.54
14/12/2015 08:00:00,1068.16,1075.42,1067.55,1073.05
14/12/2015 07:00:00,1070.14,1071.06,1067.92,1068.17
14/12/2015 06:00:00,1066.70,1070.54,1066.69,1070.17
14/12/2015 05:00:00,1068.36,1069.90,1066.50,1066.70
14/12/2015 04:00:00,1067.42,1069.24,1067.37,1068.40
14/12/2015 03:00:00,1071.48,1071.57,1065.93,1067.42
14/12/2015 02:00:00,1074.21,1074.59,1071.10,1071.51
14/12/2015 01:00:00,1075.69,1075.97,1073.87,1074.17
14/12/2015 00:00:00,1076.56,1076.87,1075.69,1075.71
13/12/2015 23:00:00,1075.93,1076.82,1075.87,1076.56
13/12/2015 22:00:00,1076.56,1077.89,1075.80,1075.94
13/12/2015 21:00:00,1074.97,1077.17,1074.86,1076.57
13/12/2015 20:00:00,1074.95,1075.22,1072.91,1074.97
13/12/2015 19:00:00,1072.58,1074.99,1071.51,1074.93
13/12/2015 18:00:00,1074.44,1074.95,1072.45,1072.58
11/12/2015 16:00:00,1077.55,1077.75,1074.35,1075.11
11/12/2015 15:00:00,1078.31,1078.86,1076.51,1077.55
11/12/2015 14:00:00,1077.90,1079.89,1077.54,1078.27
11/12/2015 13:00:00,1075.58,1078.28,1075.44,1077.91
11/12/2015 12:00:00,1075.95,1076.42,1074.97,1075.58
11/12/2015 11:00:00,1074.96,1076.92,1074.85,1075.93
11/12/2015 10:00:00,1075.00,1078.45,1072.30,1074.96
11/12/2015 09:00:00,1065.07,1079.31,1063.36,1074.99
11/12/2015 08:00:00,1064.18,1069.96,1062.75,1065.02
11/12/2015 07:00:00,1066.07,1066.84,1063.77,1064.19
11/12/2015 06:00:00,1064.79,1066.65,1063.79,1066.07
11/12/2015 05:00:00,1068.49,1070.11,1062.79,1064.79
11/12/2015 04:00:00,1068.94,1069.77,1067.65,1068.51
11/12/2015 03:00:00,1071.04,1071.31,1068.11,1068.94
11/12/2015 02:00:00,1072.02,1072.51,1070.80,1071.05
11/12/2015 01:00:00,1069.13,1072.47,1069.00,1072.03
11/12/2015 00:00:00,1068.11,1069.96,1067.39,1069.13
10/12/2015 23:00:00,1067.59,1068.13,1067.09,1068.13
10/12/2015 22:00:00,1067.19,1067.79,1066.19,1067.59
10/12/2015 21:00:00,1067.89,1068.84,1066.74,1067.19
10/12/2015 20:00:00,1069.54,1069.86,1066.43,1067.89
10/12/2015 19:00:00,1072.32,1073.30,1068.58,1069.54
10/12/2015 18:00:00,1072.42,1072.55,1071.95,1072.32
10/12/2015 17:00:00,1071.88,1071.94,1071.88,1071.94
10/12/2015 16:00:00,1071.96,1072.36,1071.55,1071.88
10/12/2015 15:00:00,1072.65,1072.65,1071.66,1071.96
10/12/2015 14:00:00,1073.11,1073.14,1072.05,1072.65
10/12/2015 13:00:00,1072.45,1073.80,1070.67,1073.12
10/12/2015 12:00:00,1073.36,1074.64,1071.02,1072.45
10/12/2015 11:00:00,1072.86,1074.77,1072.66,1073.36
10/12/2015 10:00:00,1072.79,1073.46,1071.11,1072.84
10/12/2015 09:00:00,1073.93,1074.27,1069.70,1072.76
10/12/2015 08:00:00,1073.39,1075.09,1071.95,1073.94
10/12/2015 07:00:00,1074.05,1075.58,1073.00,1073.39
10/12/2015 06:00:00,1072.82,1075.90,1071.97,1074.05
10/12/2015 05:00:00,1073.73,1073.94,1071.55,1072.82
10/12/2015 04:00:00,1074.20,1074.63,1073.48,1073.74
10/12/2015 03:00:00,1073.70,1075.33,1072.94,1074.20
10/12/2015 02:00:00,1073.46,1074.55,1072.83,1073.70
10/12/2015 01:00:00,1074.30,1075.13,1072.62,1073.46
10/12/2015 00:00:00,1074.96,1076.33,1074.29,1074.30
09/12/2015 23:00:00,1074.78,1075.99,1074.69,1074.97
09/12/2015 22:00:00,1076.08,1076.40,1074.40,1074.80
09/12/2015 21:00:00,1074.22,1076.83,1073.90,1076.10
09/12/2015 20:00:00,1073.94,1075.38,1073.17,1074.22
09/12/2015 19:00:00,1072.67,1074.71,1072.63,1073.94
09/12/2015 18:00:00,1072.70,1073.19,1072.32,1072.66
09/12/2015 17:00:00,1073.16,1073.20,1073.16,1073.20
09/12/2015 16:00:00,1072.88,1073.85,1072.88,1073.16
09/12/2015 15:00:00,1074.77,1075.68,1072.47,1072.88
09/12/2015 14:00:00,1074.39,1075.35,1073.57,1074.76
09/12/2015 13:00:00,1077.63,1078.58,1074.35,1074.49
09/12/2015 12:00:00,1072.92,1077.77,1072.09,1077.63
09/12/2015 11:00:00,1071.37,1074.00,1069.70,1072.93
09/12/2015 10:00:00,1082.30,1082.62,1069.92,1071.35
09/12/2015 09:00:00,1082.70,1085.72,1080.43,1082.33
09/12/2015 08:00:00,1078.89,1084.85,1078.19,1082.67
09/12/2015 07:00:00,1078.41,1080.57,1078.05,1078.89
09/12/2015 06:00:00,1078.80,1079.36,1077.67,1078.42
09/12/2015 05:00:00,1075.81,1081.79,1074.95,1078.81
09/12/2015 04:00:00,1077.06,1077.36,1073.55,1075.81
09/12/2015 03:00:00,1076.49,1077.96,1076.33,1077.06
09/12/2015 02:00:00,1077.80,1078.00,1075.69,1076.49
09/12/2015 01:00:00,1077.38,1077.89,1076.72,1077.80
09/12/2015 00:00:00,1077.39,1078.93,1076.70,1077.38
08/12/2015 23:00:00,1077.54,1078.39,1076.74,1077.39
08/12/2015 22:00:00,1077.84,1078.09,1077.19,1077.59
08/12/2015 21:00:00,1076.89,1078.64,1076.39,1077.89
08/12/2015 20:00:00,1075.75,1078.00,1075.49,1076.89
08/12/2015 19:00:00,1076.40,1076.66,1074.31,1075.76
08/12/2015 18:00:00,1075.55,1077.77,1074.92,1076.41
08/12/2015 17:00:00,1075.30,1075.33,1075.30,1075.33
08/12/2015 16:00:00,1074.87,1075.49,1074.56,1075.29
08/12/2015 15:00:00,1073.61,1075.13,1073.44,1074.87
08/12/2015 14:00:00,1074.52,1074.95,1073.52,1073.61
08/12/2015 13:00:00,1074.55,1077.12,1072.95,1074.52
08/12/2015 12:00:00,1072.84,1075.73,1072.38,1074.53
08/12/2015 11:00:00,1075.48,1075.66,1072.71,1072.84
08/12/2015 10:00:00,1074.77,1076.47,1071.62,1075.55
08/12/2015 09:00:00,1069.78,1079.48,1069.77,1074.77
08/12/2015 08:00:00,1069.88,1072.03,1067.98,1069.75
08/12/2015 07:00:00,1072.69,1074.23,1069.10,1069.90
08/12/2015 06:00:00,1072.30,1073.08,1071.98,1072.69
08/12/2015 05:00:00,1074.80,1075.07,1071.99,1072.30
08/12/2015 04:00:00,1074.00,1075.24,1073.59,1074.80
08/12/2015 03:00:00,1073.71,1075.23,1073.49,1074.00
08/12/2015 02:00:00,1074.22,1075.55,1073.49,1073.69
08/12/2015 01:00:00,1072.50,1074.55,1071.96,1074.23
08/12/2015 00:00:00,1072.87,1073.02,1071.33,1072.50
07/12/2015 23:00:00,1072.42,1073.85,1072.32,1072.87
07/12/2015 22:00:00,1071.00,1074.34,1070.77,1072.43
07/12/2015 21:00:00,1069.26,1071.47,1068.63,1070.96
07/12/2015 20:00:00,1072.26,1072.77,1068.03,1069.26
07/12/2015 19:00:00,1071.40,1072.75,1070.89,1072.26
07/12/2015 18:00:00,1071.18,1071.75,1070.01,1071.40
07/12/2015 16:00:00,1073.38,1073.49,1066.69,1071.89
07/12/2015 15:00:00,1073.04,1073.59,1071.58,1073.41
07/12/2015 14:00:00,1075.14,1075.54,1073.01,1073.04
07/12/2015 13:00:00,1077.00,1078.11,1074.57,1075.14
07/12/2015 12:00:00,1077.26,1077.97,1076.37,1077.00
07/12/2015 11:00:00,1076.65,1077.47,1075.86,1077.27
07/12/2015 10:00:00,1077.43,1077.70,1074.18,1076.65
07/12/2015 09:00:00,1080.35,1081.61,1076.60,1077.44
07/12/2015 08:00:00,1082.50,1083.38,1079.24,1080.35
07/12/2015 07:00:00,1081.67,1083.41,1081.10,1082.48
07/12/2015 06:00:00,1083.69,1083.81,1081.29,1081.64
07/12/2015 05:00:00,1083.60,1084.05,1082.60,1083.74
07/12/2015 04:00:00,1084.09,1084.33,1082.74,1083.61
07/12/2015 03:00:00,1084.87,1084.87,1082.93,1084.06
07/12/2015 02:00:00,1085.49,1086.24,1084.79,1084.79
07/12/2015 01:00:00,1085.54,1085.76,1084.82,1085.51
07/12/2015 00:00:00,1086.09,1086.13,1084.52,1085.53
06/12/2015 23:00:00,1085.23,1086.11,1084.79,1086.09
06/12/2015 22:00:00,1085.09,1086.23,1084.78,1085.24
06/12/2015 21:00:00,1086.50,1086.92,1084.92,1085.10
06/12/2015 20:00:00,1084.03,1086.96,1083.28,1086.48
06/12/2015 19:00:00,1083.53,1086.70,1083.53,1084.07
06/12/2015 18:00:00,1086.47,1086.66,1083.02,1083.53
04/12/2015 16:00:00,1087.17,1088.36,1086.34,1086.82
04/12/2015 15:00:00,1085.68,1087.36,1085.50,1087.17
04/12/2015 14:00:00,1083.10,1086.25,1082.70,1085.66
04/12/2015 13:00:00,1084.40,1085.41,1083.02,1083.09
04/12/2015 12:00:00,1087.33,1087.79,1083.43,1084.39
04/12/2015 11:00:00,1084.03,1088.59,1083.49,1087.39
04/12/2015 10:00:00,1079.50,1089.16,1079.50,1084.01
04/12/2015 09:00:00,1068.72,1082.05,1068.23,1079.55
04/12/2015 08:00:00,1061.86,1071.99,1060.67,1068.73
04/12/2015 07:00:00,1062.80,1062.87,1061.56,1061.87
04/12/2015 06:00:00,1062.36,1064.19,1061.91,1062.76
04/12/2015 05:00:00,1062.02,1063.60,1061.55,1062.37
04/12/2015 04:00:00,1059.94,1062.33,1059.89,1062.01
04/12/2015 03:00:00,1059.99,1061.06,1058.50,1059.93
04/12/2015 02:00:00,1062.63,1062.90,1059.98,1059.99
04/12/2015 01:00:00,1062.83,1063.39,1061.77,1062.63
04/12/2015 00:00:00,1061.58,1063.51,1061.26,1062.83
03/12/2015 23:00:00,1062.54,1062.71,1061.38,1061.59
03/12/2015 22:00:00,1061.71,1064.54,1061.38,1062.55
03/12/2015 21:00:00,1061.32,1063.01,1061.00,1061.69
03/12/2015 20:00:00,1063.85,1065.17,1060.30,1061.32
03/12/2015 19:00:00,1063.55,1065.35,1062.39,1063.85
03/12/2015 18:00:00,1063.57,1064.60,1062.76,1063.55
03/12/2015 17:00:00,1062.42,1062.46,1062.42,1062.46
03/12/2015 16:00:00,1063.62,1063.69,1061.58,1062.42
03/12/2015 15:00:00,1065.66,1065.73,1062.02,1063.62
03/12/2015 14:00:00,1062.55,1065.73,1061.64,1065.64
03/12/2015 13:00:00,1061.54,1064.81,1060.34,1062.52
03/12/2015 12:00:00,1058.91,1062.66,1058.09,1061.54
03/12/2015 11:00:00,1056.15,1060.44,1055.45,1058.91
03/12/2015 10:00:00,1055.79,1058.33,1054.85,1056.13
03/12/2015 09:00:00,1057.71,1058.90,1054.08,1055.67
03/12/2015 08:00:00,1056.05,1063.46,1053.61,1057.75
03/12/2015 07:00:00,1050.88,1056.21,1050.64,1056.05
03/12/2015 06:00:00,1051.34,1051.45,1050.34,1050.89
03/12/2015 05:00:00,1050.64,1051.44,1050.05,1051.34
03/12/2015 04:00:00,1050.64,1050.95,1049.24,1050.65
03/12/2015 03:00:00,1053.44,1053.59,1050.08,1050.64
03/12/2015 02:00:00,1053.59,1054.14,1052.39,1053.44
03/12/2015 01:00:00,1053.95,1054.32,1052.52,1053.59
03/12/2015 00:00:00,1052.30,1054.82,1051.96,1053.95
02/12/2015 23:00:00,1051.57,1053.04,1051.46,1052.30
02/12/2015 22:00:00,1052.53,1053.13,1051.47,1051.57
02/12/2015 21:00:00,1050.32,1053.29,1049.69,1052.53
02/12/2015 20:00:00,1052.07,1052.10,1046.73,1050.35
02/12/2015 19:00:00,1054.36,1055.41,1050.90,1052.09
02/12/2015 18:00:00,1054.63,1055.29,1054.02,1054.37
02/12/2015 17:00:00,1053.99,1053.99,1053.99,1053.99
02/12/2015 16:00:00,1052.90,1054.26,1052.05,1053.99
02/12/2015 15:00:00,1054.49,1054.73,1052.45,1052.87
02/12/2015 14:00:00,1055.84,1057.67,1054.20,1054.50
02/12/2015 13:00:00,1054.07,1056.19,1053.72,1055.83
02/12/2015 12:00:00,1055.37,1055.74,1050.87,1054.06
02/12/2015 11:00:00,1056.36,1056.73,1055.17,1055.39
02/12/2015 10:00:00,1056.43,1057.73,1055.30,1056.34
02/12/2015 09:00:00,1058.62,1060.19,1055.69,1056.44
02/12/2015 08:00:00,1066.99,1067.05,1058.26,1058.60
02/12/2015 07:00:00,1067.84,1068.08,1066.89,1066.99
02/12/2015 06:00:00,1067.51,1067.88,1066.83,1067.84
02/12/2015 05:00:00,1067.99,1067.99,1066.53,1067.49
02/12/2015 04:00:00,1068.14,1068.78,1067.53,1067.99
02/12/2015 03:00:00,1068.59,1069.51,1067.69,1068.15
02/12/2015 02:00:00,1068.04,1068.78,1067.48,1068.63
02/12/2015 01:00:00,1068.20,1068.32,1067.32,1068.01
02/12/2015 00:00:00,1068.63,1069.61,1068.18,1068.20
01/12/2015 23:00:00,1068.75,1069.64,1068.19,1068.57
01/12/2015 22:00:00,1069.40,1070.00,1068.39,1068.75
01/12/2015 21:00:00,1070.18,1070.31,1069.00,1069.40
01/12/2015 20:00:00,1070.39,1070.54,1068.69,1070.18
01/12/2015 19:00:00,1070.31,1070.94,1069.27,1070.38
01/12/2015 18:00:00,1069.02,1071.89,1068.77,1070.26
01/12/2015 17:00:00,1069.65,1069.65,1069.65,1069.65
01/12/2015 16:00:00,1069.29,1069.96,1069.04,1069.62
01/12/2015 15:00:00,1068.73,1070.00,1068.68,1069.29
01/12/2015 14:00:00,1067.63,1068.82,1067.13,1068.73
01/12/2015 13:00:00,1065.22,1067.77,1064.14,1067.61
01/12/2015 12:00:00,1066.26,1066.45,1064.39,1065.21
01/12/2015 11:00:00,1066.28,1067.04,1065.80,1066.25
01/12/2015 10:00:00,1065.60,1070.50,1065.60,1066.28
01/12/2015 09:00:00,1068.70,1070.48,1064.67,1065.60
01/12/2015 08:00:00,1069.50,1072.90,1067.60,1068.70
01/12/2015 07:00:00,1068.85,1069.60,1067.15,1069.49
01/12/2015 06:00:00,1069.63,1069.79,1068.14,1068.85
01/12/2015 05:00:00,1070.52,1071.04,1068.69,1069.63
01/12/2015 04:00:00,1070.68,1072.87,1070.10,1070.52
01/12/2015 03:00:00,1071.39,1071.68,1069.77,1070.68
01/12/2015 02:00:00,1072.77,1073.07,1071.18,1071.42
01/12/2015 01:00:00,1072.32,1073.36,1071.02,1072.77
01/12/2015 00:00:00,1071.03,1072.98,1070.38,1072.36
30/11/2015 23:00:00,1072.08,1072.74,1070.76,1071.01
30/11/2015 22:00:00,1071.47,1072.84,1071.35,1072.09
30/11/2015 21:00:00,1068.74,1075.03,1068.60,1071.47
30/11/2015 20:00:00,1065.34,1070.05,1063.60,1068.72
30/11/2015 19:00:00,1064.64,1065.67,1064.22,1065.36
30/11/2015 18:00:00,1065.55,1066.23,1064.46,1064.60
30/11/2015 16:00:00,1065.31,1065.78,1064.20,1065.39
30/11/2015 15:00:00,1065.62,1066.10,1064.86,1065.30
30/11/2015 14:00:00,1066.44,1070.06,1065.56,1065.60
30/11/2015 13:00:00,1064.40,1067.09,1064.31,1066.44
30/11/2015 12:00:00,1063.56,1064.54,1063.32,1064.39
30/11/2015 11:00:00,1062.94,1064.74,1062.35,1063.55
30/11/2015 10:00:00,1061.88,1064.49,1061.50,1062.95
30/11/2015 09:00:00,1058.82,1063.01,1058.77,1061.91
30/11/2015 08:00:00,1057.25,1060.80,1056.95,1058.82
30/11/2015 07:00:00,1057.11,1058.03,1056.27,1057.24
30/11/2015 06:00:00,1056.65,1057.21,1056.31,1057.10
30/11/2015 05:00:00,1056.65,1057.15,1055.15,1056.65
30/11/2015 04:00:00,1057.15,1057.30,1055.15,1056.65
30/11/2015 03:00:00,1057.39,1058.39,1056.95,1057.15
30/11/2015 02:00:00,1055.31,1058.08,1054.54,1057.39
30/11/2015 01:00:00,1056.76,1056.85,1054.94,1055.34
30/11/2015 00:00:00,1055.80,1057.91,1055.80,1056.76
29/11/2015 23:00:00,1055.94,1056.71,1055.80,1055.80
29/11/2015 22:00:00,1056.71,1058.09,1055.06,1055.94
29/11/2015 21:00:00,1055.03,1057.00,1053.51,1056.76
29/11/2015 20:00:00,1057.73,1057.99,1053.86,1055.02
29/11/2015 19:00:00,1057.56,1058.73,1057.21,1057.74
29/11/2015 18:00:00,1058.21,1059.26,1057.46,1057.56
27/11/2015 13:00:00,1058.56,1060.63,1057.61,1059.54
27/11/2015 12:00:00,1058.39,1059.56,1056.98,1058.56
27/11/2015 11:00:00,1058.18,1058.80,1057.00,1058.41
27/11/2015 10:00:00,1058.27,1058.82,1056.09,1058.19
27/11/2015 09:00:00,1055.95,1062.06,1053.10,1058.23
27/11/2015 08:00:00,1066.37,1066.43,1054.88,1055.95
27/11/2015 07:00:00,1065.97,1067.07,1065.13,1066.37
27/11/2015 06:00:00,1065.63,1066.29,1064.75,1066.00
27/11/2015 05:00:00,1067.30,1067.32,1064.40,1065.65
27/11/2015 04:00:00,1067.91,1069.03,1066.89,1067.27
27/11/2015 03:00:00,1069.47,1069.47,1067.86,1067.91
27/11/2015 02:00:00,1069.27,1069.79,1068.17,1069.47
27/11/2015 01:00:00,1068.67,1069.43,1067.56,1069.27
27/11/2015 00:00:00,1068.55,1069.20,1067.40,1068.66
26/11/2015 23:00:00,1067.66,1068.59,1067.55,1068.55
26/11/2015 22:00:00,1069.30,1069.30,1067.20,1067.70
26/11/2015 21:00:00,1070.86,1071.19,1068.94,1069.30
26/11/2015 20:00:00,1072.50,1072.95,1070.30,1070.86
26/11/2015 19:00:00,1072.25,1074.16,1072.11,1072.50
26/11/2015 18:00:00,1072.60,1072.62,1072.16,1072.26
26/11/2015 13:00:00,1072.38,1073.33,1072.38,1073.14
26/11/2015 12:00:00,1071.56,1072.55,1071.36,1072.38
26/11/2015 11:00:00,1071.60,1072.11,1071.46,1071.56
26/11/2015 10:00:00,1071.32,1071.91,1070.80,1071.60
26/11/2015 09:00:00,1072.02,1072.39,1070.67,1071.32
26/11/2015 08:00:00,1072.20,1072.59,1070.90,1072.01
26/11/2015 07:00:00,1072.91,1073.10,1071.80,1072.20
26/11/2015 06:00:00,1072.29,1073.66,1072.10,1072.98
26/11/2015 05:00:00,1071.71,1072.70,1070.63,1072.29
26/11/2015 04:00:00,1071.67,1071.99,1070.91,1071.71
26/11/2015 03:00:00,1071.86,1072.55,1071.50,1071.70
26/11/2015 02:00:00,1072.71,1072.94,1071.50,1071.86
26/11/2015 01:00:00,1072.68,1074.52,1072.60,1072.69
26/11/2015 00:00:00,1074.75,1074.82,1072.62,1072.68
25/11/2015 23:00:00,1074.89,1075.10,1073.94,1074.77
25/11/2015 22:00:00,1072.57,1075.21,1072.45,1074.89
25/11/2015 21:00:00,1072.80,1073.05,1072.23,1072.57
25/11/2015 20:00:00,1072.06,1072.99,1070.99,1072.81
25/11/2015 19:00:00,1071.00,1072.50,1070.04,1072.06
25/11/2015 18:00:00,1072.25,1072.25,1070.98,1071.00
25/11/2015 16:00:00,1070.90,1071.91,1070.84,1071.86
25/11/2015 15:00:00,1070.94,1071.89,1070.60,1070.90
25/11/2015 14:00:00,1071.24,1071.64,1070.19,1070.94
25/11/2015 13:00:00,1071.21,1072.33,1070.21,1071.24
25/11/2015 12:00:00,1072.17,1073.20,1070.90,1071.27
25/11/2015 11:00:00,1071.96,1073.24,1071.47,1072.17
25/11/2015 10:00:00,1069.46,1072.64,1068.15,1071.96
25/11/2015 09:00:00,1071.59,1071.66,1068.35,1069.41
25/11/2015 08:00:00,1074.88,1074.98,1069.18,1071.56
25/11/2015 07:00:00,1073.31,1075.16,1072.76,1074.92
25/11/2015 06:00:00,1073.25,1074.09,1072.23,1073.32
25/11/2015 05:00:00,1073.55,1074.21,1072.48,1073.24
25/11/2015 04:00:00,1076.10,1076.20,1073.20,1073.60
25/11/2015 03:00:00,1079.99,1079.99,1075.87,1076.10
25/11/2015 02:00:00,1079.23,1080.44,1078.79,1079.99
25/11/2015 01:00:00,1079.22,1079.70,1078.55,1079.23
25/11/2015 00:00:00,1078.34,1080.44,1078.31,1079.27
24/11/2015 23:00:00,1079.96,1080.29,1078.31,1078.34
24/11/2015 22:00:00,1080.58,1081.10,1079.13,1079.96
24/11/2015 21:00:00,1078.39,1080.60,1078.39,1080.59
24/11/2015 20:00:00,1077.11,1078.60,1076.89,1078.39
24/11/2015 19:00:00,1075.68,1078.19,1074.74,1077.12
24/11/2015 18:00:00,1076.16,1076.21,1075.44,1075.69
24/11/2015 17:00:00,1076.03,1076.04,1076.03,1076.04
24/11/2015 16:00:00,1076.02,1076.16,1075.45,1076.14
24/11/2015 15:00:00,1075.55,1076.04,1074.74,1076.04
24/11/2015 14:00:00,1075.44,1076.20,1075.25,1075.55
24/11/2015 13:00:00,1075.40,1076.10,1074.30,1075.49
24/11/2015 12:00:00,1076.09,1077.30,1075.29,1075.40
24/11/2015 11:00:00,1075.09,1076.90,1074.30,1076.09
24/11/2015 10:00:00,1076.69,1078.60,1073.26,1075.05
24/11/2015 09:00:00,1077.51,1079.07,1076.08,1076.72
24/11/2015 08:00:00,1076.18,1081.47,1076.11,1077.51
24/11/2015 07:00:00,1075.34,1077.25,1073.36,1076.19
24/11/2015 06:00:00,1074.84,1076.41,1074.39,1075.34
24/11/2015 05:00:00,1074.45,1075.02,1073.05,1074.84
24/11/2015 04:00:00,1075.03,1075.29,1073.74,1074.45
24/11/2015 03:00:00,1072.42,1075.60,1072.08,1075.00
24/11/2015 02:00:00,1072.26,1073.50,1071.93,1072.42
24/11/2015 01:00:00,1071.64,1072.58,1071.35,1072.26
24/11/2015 00:00:00,1072.25,1072.80,1071.19,1071.64
23/11/2015 23:00:00,1071.26,1072.26,1071.05,1072.25
23/11/2015 22:00:00,1070.45,1071.64,1070.42,1071.24
23/11/2015 21:00:00,1070.94,1071.66,1070.18,1070.45
23/11/2015 20:00:00,1070.54,1072.52,1070.24,1070.93
23/11/2015 19:00:00,1070.39,1071.42,1069.43,1070.54
23/11/2015 18:00:00,1069.50,1070.88,1069.33,1070.39
23/11/2015 17:00:00,1069.55,1069.57,1069.55,1069.57
23/11/2015 16:00:00,1068.61,1070.55,1068.57,1069.54
23/11/2015 15:00:00,1067.98,1069.43,1067.63,1068.61
23/11/2015 14:00:00,1068.82,1069.04,1067.81,1068.00
23/11/2015 13:00:00,1070.23,1070.26,1067.55,1068.82
23/11/2015 12:00:00,1069.38,1070.32,1068.74,1070.22
23/11/2015 11:00:00,1069.55,1070.62,1067.81,1069.43
23/11/2015 10:00:00,1072.91,1072.91,1068.22,1069.55
23/11/2015 09:00:00,1070.55,1075.48,1070.53,1072.88
23/11/2015 08:00:00,1071.68,1072.18,1066.76,1070.55
23/11/2015 07:00:00,1070.79,1072.97,1070.69,1071.68
23/11/2015 06:00:00,1069.44,1071.59,1069.30,1070.79
23/11/2015 05:00:00,1070.85,1071.10,1068.20,1069.45
23/11/2015 04:00:00,1072.67,1072.74,1070.44,1070.85
23/11/2015 03:00:00,1071.35,1073.58,1071.20,1072.70
23/11/2015 02:00:00,1071.56,1072.05,1070.65,1071.35
23/11/2015 01:00:00,1070.28,1071.81,1069.04,1071.56
23/11/2015 00:00:00,1071.46,1072.39,1070.19,1070.29
22/11/2015 23:00:00,1071.93,1072.06,1070.25,1071.46
22/11/2015 22:00:00,1070.18,1071.97,1070.05,1071.92
22/11/2015 21:00:00,1071.68,1072.01,1067.80,1070.23
22/11/2015 20:00:00,1075.80,1075.94,1071.45,1071.68
22/11/2015 19:00:00,1076.12,1077.04,1074.83,1075.80
22/11/2015 18:00:00,1077.55,1077.95,1073.88,1076.12
20/11/2015 16:00:00,1077.50,1079.21,1077.40,1078.41
20/11/2015 15:00:00,1077.18,1077.85,1076.20,1077.50
20/11/2015 14:00:00,1078.07,1078.22,1077.13,1077.18
20/11/2015 13:00:00,1078.35,1078.60,1077.30,1078.02
20/11/2015 12:00:00,1077.95,1078.55,1076.12,1078.35
20/11/2015 11:00:00,1079.35,1080.02,1077.71,1077.96
20/11/2015 10:00:00,1081.82,1082.97,1078.86,1079.34
20/11/2015 09:00:00,1082.51,1083.65,1080.64,1081.86
20/11/2015 08:00:00,1084.72,1087.18,1081.64,1082.54
20/11/2015 07:00:00,1084.99,1086.55,1083.85,1084.77
20/11/2015 06:00:00,1086.30,1086.30,1084.57,1084.97
20/11/2015 05:00:00,1086.23,1087.51,1085.30,1086.30
20/11/2015 04:00:00,1082.09,1088.46,1081.56,1086.23
20/11/2015 03:00:00,1081.25,1082.19,1079.87,1082.09
20/11/2015 02:00:00,1085.55,1085.59,1080.95,1081.30
20/11/2015 01:00:00,1086.27,1086.87,1085.16,1085.55
20/11/2015 00:00:00,1083.96,1086.70,1083.29,1086.27
19/11/2015 23:00:00,1083.96,1084.49,1083.45,1083.93
19/11/2015 22:00:00,1083.83,1084.29,1083.51,1083.97
19/11/2015 21:00:00,1084.25,1084.67,1083.49,1083.84
19/11/2015 20:00:00,1081.85,1084.42,1081.55,1084.25
19/11/2015 19:00:00,1082.29,1082.73,1080.56,1081.86
19/11/2015 18:00:00,1081.40,1082.80,1081.20,1082.41
19/11/2015 17:00:00,1082.66,1082.66,1082.66,1082.66
19/11/2015 16:00:00,1082.44,1083.14,1082.30,1082.62
19/11/2015 15:00:00,1082.10,1083.37,1082.05,1082.44
19/11/2015 14:00:00,1079.93,1082.22,1079.05,1082.11
19/11/2015 13:00:00,1080.64,1080.85,1078.54,1079.90
19/11/2015 12:00:00,1084.24,1085.04,1079.60,1080.64
19/11/2015 11:00:00,1083.35,1087.77,1082.08,1084.24
19/11/2015 10:00:00,1080.95,1084.65,1080.72,1083.29
19/11/2015 09:00:00,1071.39,1084.30,1071.01,1081.00
19/11/2015 08:00:00,1073.35,1074.20,1069.82,1071.39
19/11/2015 07:00:00,1074.27,1074.44,1071.86,1073.34
19/11/2015 06:00:00,1074.28,1074.99,1073.40,1074.25
19/11/2015 05:00:00,1074.99,1075.00,1073.07,1074.29
19/11/2015 04:00:00,1076.29,1076.38,1074.86,1074.98
19/11/2015 03:00:00,1075.84,1076.68,1075.42,1076.30
19/11/2015 02:00:00,1078.12,1078.22,1075.26,1075.84
19/11/2015 01:00:00,1077.34,1079.15,1077.34,1078.12
19/11/2015 00:00:00,1077.92,1078.04,1076.60,1077.34
18/11/2015 23:00:00,1076.41,1077.98,1076.34,1077.92
18/11/2015 22:00:00,1076.98,1077.49,1075.94,1076.42
18/11/2015 21:00:00,1077.94,1079.56,1076.49,1076.98
18/11/2015 20:00:00,1074.20,1078.71,1074.00,1077.95
18/11/2015 19:00:00,1072.12,1074.85,1071.91,1074.19
18/11/2015 18:00:00,1070.87,1072.96,1070.55,1072.13
18/11/2015 17:00:00,1071.23,1071.24,1071.23,1071.24
18/11/2015 16:00:00,1070.22,1071.71,1070.10,1071.23
18/11/2015 15:00:00,1070.55,1072.84,1069.97,1070.22
18/11/2015 14:00:00,1070.01,1075.90,1066.48,1070.55
18/11/2015 13:00:00,1068.98,1071.93,1068.33,1070.01
18/11/2015 12:00:00,1069.05,1069.29,1067.26,1068.98
18/11/2015 11:00:00,1068.85,1069.55,1068.15,1069.09
18/11/2015 10:00:00,1069.68,1069.68,1067.82,1068.85
18/11/2015 09:00:00,1069.05,1072.14,1068.40,1069.72
18/11/2015 08:00:00,1069.46,1070.16,1067.30,1069.05
18/11/2015 07:00:00,1070.27,1070.80,1069.32,1069.42
18/11/2015 06:00:00,1070.63,1071.08,1069.18,1070.29
18/11/2015 05:00:00,1072.07,1072.25,1070.00,1070.62
18/11/2015 04:00:00,1071.65,1072.98,1071.20,1072.07
18/11/2015 03:00:00,1071.05,1072.00,1070.44,1071.65
18/11/2015 02:00:00,1071.66,1071.79,1070.45,1071.05
18/11/2015 01:00:00,1069.15,1072.24,1069.05,1071.74
18/11/2015 00:00:00,1068.68,1070.24,1068.40,1069.15
17/11/2015 23:00:00,1067.24,1069.19,1066.92,1068.69
17/11/2015 22:00:00,1067.67,1068.29,1064.21,1067.25
17/11/2015 21:00:00,1066.51,1068.03,1066.51,1067.67
17/11/2015 20:00:00,1069.19,1069.24,1065.87,1066.52
17/11/2015 19:00:00,1069.62,1071.06,1068.18,1069.19
17/11/2015 18:00:00,1071.75,1072.45,1069.61,1069.62
17/11/2015 17:00:00,1070.69,1070.72,1070.69,1070.72
17/11/2015 16:00:00,1069.79,1070.79,1069.39,1070.69
17/11/2015 15:00:00,1072.25,1072.79,1069.52,1069.79
17/11/2015 14:00:00,1070.61,1074.12,1070.01,1072.29
17/11/2015 13:00:00,1069.70,1071.24,1069.00,1070.62
17/11/2015 12:00:00,1066.49,1070.86,1066.49,1069.67
17/11/2015 11:00:00,1075.74,1076.65,1065.77,1066.49
17/11/2015 10:00:00,1079.37,1079.85,1074.82,1075.72
17/11/2015 09:00:00,1078.77,1081.01,1078.27,1079.40
17/11/2015 08:00:00,1079.87,1083.72,1077.66,1078.89
17/11/2015 07:00:00,1079.44,1080.11,1078.43,1079.88
17/11/2015 06:00:00,1080.59,1082.34,1078.94,1079.43
17/11/2015 05:00:00,1081.79,1082.15,1080.44,1080.55
17/11/2015 04:00:00,1079.80,1081.88,1079.64,1081.82
17/11/2015 03:00:00,1079.27,1080.83,1078.87,1079.80
17/11/2015 02:00:00,1079.31,1079.73,1077.67,1079.27
17/11/2015 01:00:00,1078.75,1079.41,1077.39,1079.27
17/11/2015 00:00:00,1082.50,1082.61,1077.22,1078.75
16/11/2015 23:00:00,1082.13,1082.81,1081.83,1082.51
16/11/2015 22:00:00,1083.90,1084.00,1081.90,1082.14
16/11/2015 21:00:00,1084.35,1084.90,1083.15,1083.90
16/11/2015 20:00:00,1084.74,1085.50,1082.00,1084.35
16/11/2015 19:00:00,1083.93,1084.80,1082.87,1084.74
16/11/2015 18:00:00,1083.87,1084.70,1083.26,1083.93
16/11/2015 16:00:00,1083.63,1083.63,1082.13,1083.25
16/11/2015 15:00:00,1082.55,1083.64,1081.69,1083.64
16/11/2015 14:00:00,1084.22,1084.55,1082.55,1082.55
16/11/2015 13:00:00,1085.49,1085.86,1082.90,1084.25
16/11/2015 12:00:00,1085.49,1086.59,1085.30,1085.50
16/11/2015 11:00:00,1085.34,1087.17,1084.55,1085.49
16/11/2015 10:00:00,1085.30,1086.46,1084.77,1085.33
16/11/2015 09:00:00,1088.05,1088.49,1084.94,1085.30
16/11/2015 08:00:00,1093.24,1093.73,1087.44,1088.05
16/11/2015 07:00:00,1091.55,1093.66,1091.27,1093.24
16/11/2015 06:00:00,1093.24,1093.38,1091.34,1091.56
16/11/2015 05:00:00,1092.12,1094.67,1090.42,1093.24
16/11/2015 04:00:00,1092.92,1092.93,1091.47,1092.14
16/11/2015 03:00:00,1095.83,1096.38,1091.65,1092.93
16/11/2015 02:00:00,1098.00,1098.26,1095.48,1095.83
16/11/2015 01:00:00,1095.61,1098.46,1094.24,1098.04
16/11/2015 00:00:00,1093.48,1095.66,1092.72,1095.59
15/11/2015 23:00:00,1093.41,1093.61,1092.91,1093.49
15/11/2015 22:00:00,1092.55,1093.72,1092.44,1093.42
15/11/2015 21:00:00,1092.57,1093.81,1092.21,1092.59
15/11/2015 20:00:00,1089.90,1093.97,1089.15,1092.57
15/11/2015 19:00:00,1089.59,1092.72,1089.45,1089.89
15/11/2015 18:00:00,1090.67,1090.67,1086.30,1089.59
13/11/2015 16:00:00,1082.32,1084.46,1082.02,1084.36
13/11/2015 15:00:00,1083.29,1083.36,1082.02,1082.32
13/11/2015 14:00:00,1081.55,1083.50,1081.55,1083.30
13/11/2015 13:00:00,1081.38,1082.66,1080.99,1081.55
13/11/2015 12:00:00,1082.98,1083.79,1081.16,1081.39
13/11/2015 11:00:00,1083.10,1083.32,1081.92,1082.98
13/11/2015 10:00:00,1082.90,1083.92,1080.91,1083.12
13/11/2015 09:00:00,1081.42,1083.49,1079.92,1082.91
13/11/2015 08:00:00,1083.43,1088.99,1080.81,1081.43
13/11/2015 07:00:00,1087.27,1088.76,1082.78,1083.45
13/11/2015 06:00:00,1084.35,1088.38,1084.15,1087.27
13/11/2015 05:00:00,1084.15,1084.91,1083.05,1084.35
13/11/2015 04:00:00,1084.23,1084.94,1083.55,1084.15
13/11/2015 03:00:00,1083.72,1084.60,1083.05,1084.24
13/11/2015 02:00:00,1083.86,1085.62,1082.92,1083.73
13/11/2015 01:00:00,1082.50,1083.98,1081.80,1083.86
13/11/2015 00:00:00,1084.01,1084.11,1081.90,1082.51
12/11/2015 23:00:00,1083.60,1084.32,1083.41,1084.01
12/11/2015 22:00:00,1083.66,1084.01,1083.39,1083.61
12/11/2015 21:00:00,1082.70,1084.93,1082.50,1083.66
12/11/2015 20:00:00,1084.16,1084.40,1080.61,1082.70
12/11/2015 19:00:00,1084.32,1085.22,1084.00,1084.16
12/11/2015 18:00:00,1084.67,1085.60,1083.74,1084.32
12/11/2015 17:00:00,1085.63,1085.85,1085.63,1085.85
12/11/2015 16:00:00,1084.87,1085.75,1083.89,1085.63
12/11/2015 15:00:00,1083.74,1085.50,1082.69,1084.87
12/11/2015 14:00:00,1083.28,1083.94,1082.19,1083.72
12/11/2015 13:00:00,1081.45,1084.72,1080.67,1083.30
12/11/2015 12:00:00,1080.28,1081.92,1079.09,1081.45
12/11/2015 11:00:00,1079.34,1081.31,1077.97,1080.30
12/11/2015 10:00:00,1087.37,1088.57,1078.32,1079.30
12/11/2015 09:00:00,1080.41,1089.96,1074.44,1087.40
12/11/2015 08:00:00,1084.50,1085.07,1079.61,1080.40
12/11/2015 07:00:00,1086.98,1087.28,1083.95,1084.50
12/11/2015 06:00:00,1087.97,1087.98,1086.80,1086.98
12/11/2015 05:00:00,1087.71,1089.04,1087.30,1087.98
12/11/2015 04:00:00,1087.86,1088.62,1087.20,1087.71
12/11/2015 03:00:00,1088.10,1088.44,1086.97,1087.86
12/11/2015 02:00:00,1088.22,1088.62,1087.71,1088.11
12/11/2015 01:00:00,1088.77,1088.96,1088.17,1088.22
12/11/2015 00:00:00,1087.90,1089.27,1087.59,1088.77
11/11/2015 23:00:00,1088.18,1089.40,1087.75,1087.89
11/11/2015 22:00:00,1088.76,1088.91,1087.99,1088.19
11/11/2015 21:00:00,1089.20,1089.51,1088.76,1088.76
11/11/2015 20:00:00,1088.40,1089.70,1087.60,1089.20
11/11/2015 19:00:00,1087.00,1088.80,1086.60,1088.40
11/11/2015 18:00:00,1086.57,1087.70,1086.07,1087.00
11/11/2015 17:00:00,1086.80,1086.80,1086.80,1086.80
11/11/2015 16:00:00,1084.83,1086.95,1084.72,1086.79
11/11/2015 15:00:00,1084.36,1085.77,1084.36,1084.86
11/11/2015 14:00:00,1085.75,1085.96,1084.36,1084.36
11/11/2015 13:00:00,1085.43,1086.80,1084.42,1085.75
11/11/2015 12:00:00,1087.31,1087.94,1084.47,1085.42
11/11/2015 11:00:00,1088.30,1088.72,1086.89,1087.31
11/11/2015 10:00:00,1086.33,1089.15,1085.91,1088.30
11/11/2015 09:00:00,1087.80,1089.08,1085.92,1086.32
11/11/2015 08:00:00,1089.77,1090.47,1087.08,1087.82
11/11/2015 07:00:00,1088.75,1090.28,1088.51,1089.77
11/11/2015 06:00:00,1089.86,1090.07,1087.47,1088.75
11/11/2015 05:00:00,1089.33,1090.19,1088.74,1089.86
11/11/2015 04:00:00,1090.11,1090.75,1088.59,1089.33
11/11/2015 03:00:00,1091.93,1091.94,1089.67,1090.11
11/11/2015 02:00:00,1092.44,1093.32,1091.68,1091.93
11/11/2015 01:00:00,1092.61,1094.53,1091.64,1092.44
11/11/2015 00:00:00,1092.31,1093.20,1091.97,1092.61
10/11/2015 23:00:00,1092.41,1092.99,1091.57,1092.31
10/11/2015 22:00:00,1092.49,1092.85,1091.87,1092.41
10/11/2015 21:00:00,1092.51,1093.55,1090.68,1092.49
10/11/2015 20:00:00,1090.07,1093.69,1089.07,1092.51
10/11/2015 19:00:00,1090.41,1090.46,1088.77,1090.07
10/11/2015 18:00:00,1090.15,1090.88,1089.91,1090.41
10/11/2015 17:00:00,1090.04,1090.04,1090.04,1090.04
10/11/2015 16:00:00,1088.59,1090.42,1088.58,1090.03
10/11/2015 15:00:00,1088.55,1089.09,1087.89,1088.58
10/11/2015 14:00:00,1089.01,1090.09,1088.47,1088.55
10/11/2015 13:00:00,1089.98,1090.53,1088.90,1089.00
10/11/2015 12:00:00,1092.95,1093.16,1089.12,1089.99
10/11/2015 11:00:00,1088.65,1093.51,1088.54,1092.95
10/11/2015 10:00:00,1087.16,1089.55,1086.90,1088.65
10/11/2015 09:00:00,1088.71,1089.63,1085.51,1087.15
10/11/2015 08:00:00,1092.79,1093.42,1087.75,1088.70
10/11/2015 07:00:00,1093.71,1094.90,1092.59,1092.82
10/11/2015 06:00:00,1093.43,1094.34,1093.05,1093.75
10/11/2015 05:00:00,1093.36,1093.77,1092.75,1093.43
10/11/2015 04:00:00,1093.87,1094.15,1092.40,1093.37
10/11/2015 03:00:00,1093.17,1095.73,1090.33,1093.89
10/11/2015 02:00:00,1093.18,1093.62,1092.58,1093.18
10/11/2015 01:00:00,1092.96,1093.52,1092.88,1093.18
10/11/2015 00:00:00,1093.08,1093.13,1092.22,1092.97
09/11/2015 23:00:00,1093.57,1093.77,1092.98,1093.07
09/11/2015 22:00:00,1093.36,1094.02,1092.98,1093.57
09/11/2015 21:00:00,1093.37,1093.74,1091.20,1093.35
09/11/2015 20:00:00,1091.66,1094.07,1091.17,1093.37
09/11/2015 19:00:00,1093.17,1093.23,1091.26,1091.67
09/11/2015 18:00:00,1092.15,1093.37,1092.10,1093.17
09/11/2015 17:00:00,1092.68,1092.71,1092.68,1092.71
09/11/2015 16:00:00,1091.18,1093.02,1091.09,1092.68
09/11/2015 15:00:00,1090.91,1092.60,1090.70,1091.19
09/11/2015 14:00:00,1090.30,1092.73,1090.19,1090.90
09/11/2015 13:00:00,1090.39,1090.93,1088.90,1090.30
09/11/2015 12:00:00,1089.68,1090.92,1089.39,1090.37
09/11/2015 11:00:00,1090.26,1090.98,1088.69,1089.70
09/11/2015 10:00:00,1089.75,1091.59,1089.39,1090.29
09/11/2015 09:00:00,1090.80,1092.12,1089.10,1089.80
09/11/2015 08:00:00,1093.94,1095.55,1090.23,1090.80
09/11/2015 07:00:00,1093.80,1096.10,1093.64,1093.95
09/11/2015 06:00:00,1094.27,1094.50,1092.12,1093.80
09/11/2015 05:00:00,1094.82,1095.22,1091.71,1094.31
09/11/2015 04:00:00,1094.42,1095.32,1093.77,1094.82
09/11/2015 03:00:00,1093.61,1095.03,1092.79,1094.42
09/11/2015 02:00:00,1093.79,1094.52,1092.68,1093.62
09/11/2015 01:00:00,1093.73,1094.85,1093.30,1093.79
09/11/2015 00:00:00,1093.60,1094.14,1093.19,1093.73
08/11/2015 23:00:00,1094.08,1094.19,1093.09,1093.60
08/11/2015 22:00:00,1093.80,1094.19,1093.01,1094.09
08/11/2015 21:00:00,1093.06,1094.21,1093.01,1093.80
08/11/2015 20:00:00,1091.37,1093.43,1090.26,1093.06
08/11/2015 19:00:00,1090.32,1092.24,1089.42,1091.38
08/11/2015 18:00:00,1090.68,1091.87,1089.51,1090.34
06/11/2015 16:00:00,1088.00,1089.92,1088.00,1089.92
06/11/2015 15:00:00,1088.25,1089.65,1087.81,1088.05
06/11/2015 14:00:00,1090.05,1090.25,1088.20,1088.25
06/11/2015 13:00:00,1089.14,1090.84,1088.34,1090.05
06/11/2015 12:00:00,1089.44,1089.94,1088.24,1089.14
06/11/2015 11:00:00,1088.05,1090.44,1087.24,1089.44
06/11/2015 10:00:00,1090.60,1091.04,1086.95,1088.05
06/11/2015 09:00:00,1088.91,1091.16,1085.83,1090.60
06/11/2015 08:00:00,1108.90,1109.11,1087.60,1088.91
06/11/2015 07:00:00,1108.91,1109.61,1108.61,1108.91
06/11/2015 06:00:00,1108.06,1109.52,1107.31,1108.91
06/11/2015 05:00:00,1108.51,1108.87,1107.75,1108.07
06/11/2015 04:00:00,1108.77,1109.55,1108.41,1108.51
06/11/2015 03:00:00,1108.96,1109.71,1108.60,1108.81
06/11/2015 02:00:00,1109.75,1110.43,1108.71,1108.96
06/11/2015 01:00:00,1109.57,1110.79,1109.15,1109.75
06/11/2015 00:00:00,1108.51,1109.93,1108.32,1109.57
05/11/2015 23:00:00,1108.21,1108.75,1107.63,1108.51
05/11/2015 22:00:00,1108.54,1108.93,1107.94,1108.22
05/11/2015 21:00:00,1107.75,1108.97,1107.70,1108.55
05/11/2015 20:00:00,1107.88,1108.72,1106.65,1107.76
05/11/2015 19:00:00,1105.78,1107.92,1105.69,1107.88
05/11/2015 18:00:00,1104.45,1106.31,1104.33,1105.79
05/11/2015 17:00:00,1104.21,1104.24,1104.21,1104.24
05/11/2015 16:00:00,1103.72,1105.51,1103.67,1104.32
05/11/2015 15:00:00,1105.51,1105.62,1103.33,1103.72
05/11/2015 14:00:00,1105.35,1105.62,1104.82,1105.51
05/11/2015 13:00:00,1106.98,1107.40,1104.74,1105.35
05/11/2015 12:00:00,1106.63,1108.63,1106.19,1106.98
05/11/2015 11:00:00,1107.33,1108.17,1105.13,1106.63
05/11/2015 10:00:00,1106.43,1108.32,1104.76,1107.37
05/11/2015 09:00:00,1109.33,1110.99,1105.73,1106.43
05/11/2015 08:00:00,1107.73,1110.83,1106.31,1109.33
05/11/2015 07:00:00,1108.77,1111.53,1106.13,1107.77
05/11/2015 06:00:00,1108.03,1109.26,1107.08,1108.77
05/11/2015 05:00:00,1109.42,1109.72,1107.06,1108.03
05/11/2015 04:00:00,1110.53,1110.81,1108.72,1109.42
05/11/2015 03:00:00,1108.23,1110.67,1107.63,1110.56
05/11/2015 02:00:00,1109.80,1109.84,1107.48,1108.23
05/11/2015 01:00:00,1109.89,1112.02,1109.09,1109.80
05/11/2015 00:00:00,1110.74,1110.89,1108.90,1109.89
04/11/2015 23:00:00,1111.19,1111.79,1110.19,1110.74
04/11/2015 22:00:00,1110.79,1111.69,1110.69,1111.19
04/11/2015 21:00:00,1109.79,1110.79,1109.64,1110.79
04/11/2015 20:00:00,1109.59,1110.84,1108.96,1109.79
04/11/2015 19:00:00,1110.26,1110.32,1108.48,1109.74
04/11/2015 18:00:00,1108.05,1110.36,1107.90,1110.30
04/11/2015 16:00:00,1107.59,1108.93,1107.55,1108.40
04/11/2015 15:00:00,1108.70,1109.17,1107.52,1107.57
04/11/2015 14:00:00,1107.34,1109.14,1106.88,1108.70
04/11/2015 13:00:00,1111.23,1111.37,1106.72,1107.34
04/11/2015 12:00:00,1113.81,1114.80,1110.91,1111.24
04/11/2015 11:00:00,1112.85,1115.11,1112.54,1113.82
04/11/2015 10:00:00,1116.37,1118.05,1112.54,1112.88
04/11/2015 09:00:00,1119.65,1121.17,1116.25,1116.37
04/11/2015 08:00:00,1117.26,1121.77,1116.41,1119.66
04/11/2015 07:00:00,1116.89,1119.99,1116.86,1117.26
04/11/2015 06:00:00,1118.69,1118.95,1115.77,1116.91
04/11/2015 05:00:00,1119.25,1119.45,1118.15,1118.69
04/11/2015 04:00:00,1117.55,1119.49,1117.44,1119.25
04/11/2015 03:00:00,1119.68,1120.24,1117.24,1117.55
04/11/2015 02:00:00,1121.10,1121.13,1118.88,1119.68
04/11/2015 01:00:00,1121.76,1121.77,1120.39,1121.10
04/11/2015 00:00:00,1122.39,1122.46,1120.76,1121.76
03/11/2015 23:00:00,1122.68,1122.89,1121.56,1122.39
03/11/2015 22:00:00,1122.26,1123.01,1122.26,1122.68
03/11/2015 21:00:00,1122.86,1123.06,1121.96,1122.26
03/11/2015 20:00:00,1120.55,1123.16,1119.69,1122.86
03/11/2015 19:00:00,1120.30,1122.34,1120.30,1120.57
03/11/2015 18:00:00,1118.32,1120.47,1118.04,1120.30
03/11/2015 16:00:00,1117.95,1118.82,1117.62,1118.23
03/11/2015 15:00:00,1118.35,1118.98,1117.07,1117.94
03/11/2015 14:00:00,1115.37,1118.35,1115.32,1118.35
03/11/2015 13:00:00,1117.16,1117.73,1114.62,1115.37
03/11/2015 12:00:00,1121.64,1121.87,1115.15,1117.17
03/11/2015 11:00:00,1123.27,1125.11,1121.46,1121.67
03/11/2015 10:00:00,1123.19,1125.08,1121.83,1123.27
03/11/2015 09:00:00,1127.42,1128.34,1123.00,1123.20
03/11/2015 08:00:00,1132.59,1132.92,1126.94,1127.42
03/11/2015 07:00:00,1132.33,1133.13,1132.28,1132.59
03/11/2015 06:00:00,1132.12,1132.86,1131.43,1132.33
03/11/2015 05:00:00,1133.97,1134.16,1131.05,1132.13
03/11/2015 04:00:00,1135.56,1135.56,1132.22,1133.99
03/11/2015 03:00:00,1137.33,1137.49,1134.97,1135.56
03/11/2015 02:00:00,1137.67,1138.24,1136.94,1137.34
03/11/2015 01:00:00,1137.91,1138.63,1137.42,1137.69
03/11/2015 00:00:00,1137.71,1138.55,1137.37,1137.91
02/11/2015 23:00:00,1136.20,1138.55,1135.80,1137.71
02/11/2015 22:00:00,1135.98,1136.39,1135.29,1136.20
02/11/2015 21:00:00,1135.89,1136.47,1135.32,1135.98
02/11/2015 20:00:00,1134.56,1136.33,1134.23,1135.89
02/11/2015 19:00:00,1133.40,1135.67,1133.40,1134.55
02/11/2015 18:00:00,1134.07,1134.51,1133.37,1133.40
02/11/2015 17:00:00,1133.91,1133.91,1133.91,1133.91
02/11/2015 16:00:00,1134.72,1134.81,1132.98,1133.89
02/11/2015 15:00:00,1135.61,1135.72,1133.65,1134.76
02/11/2015 14:00:00,1136.09,1136.45,1135.31,1135.62
02/11/2015 13:00:00,1135.17,1137.17,1135.02,1136.10
02/11/2015 12:00:00,1135.50,1136.22,1134.92,1135.17
02/11/2015 11:00:00,1134.91,1136.35,1134.36,1135.50
02/11/2015 10:00:00,1134.81,1135.12,1133.32,1134.92
02/11/2015 09:00:00,1137.00,1137.75,1133.92,1134.84
02/11/2015 08:00:00,1138.42,1139.25,1136.70,1137.00
02/11/2015 07:00:00,1137.57,1139.39,1137.37,1138.51
02/11/2015 06:00:00,1138.29,1138.50,1137.27,1137.60
02/11/2015 05:00:00,1138.01,1138.34,1136.48,1138.30
02/11/2015 04:00:00,1139.05,1139.95,1137.95,1138.01
02/11/2015 03:00:00,1141.43,1141.45,1138.25,1139.05
02/11/2015 02:00:00,1141.82,1142.78,1140.64,1141.45
02/11/2015 01:00:00,1142.39,1143.36,1141.69,1141.83
02/11/2015 00:00:00,1141.27,1142.90,1141.16,1142.36
01/11/2015 23:00:00,1140.62,1141.76,1140.52,1141.24
01/11/2015 22:00:00,1141.01,1142.08,1140.24,1140.63
01/11/2015 21:00:00,1138.98,1141.85,1138.98,1141.02
01/11/2015 20:00:00,1140.64,1140.79,1137.26,1138.98
01/11/2015 19:00:00,1140.99,1141.29,1139.94,1140.64
01/11/2015 18:00:00,1138.08,1141.63,1138.08,1140.99
30/10/2015 16:00:00,1141.76,1142.76,1141.66,1142.44
30/10/2015 15:00:00,1141.24,1142.26,1141.16,1141.76
30/10/2015 14:00:00,1141.71,1142.06,1141.13,1141.25
30/10/2015 13:00:00,1143.35,1143.85,1141.25,1141.75
30/10/2015 12:00:00,1140.26,1143.91,1139.92,1143.35
30/10/2015 11:00:00,1140.87,1143.30,1139.29,1140.24
30/10/2015 10:00:00,1143.49,1144.04,1140.37,1140.87
30/10/2015 09:00:00,1142.23,1144.87,1141.37,1143.50
30/10/2015 08:00:00,1148.30,1148.42,1140.97,1142.23
30/10/2015 07:00:00,1148.63,1149.64,1148.14,1148.34
30/10/2015 06:00:00,1148.87,1149.27,1148.15,1148.64
30/10/2015 05:00:00,1149.07,1149.50,1148.28,1148.88
30/10/2015 04:00:00,1149.05,1150.35,1148.49,1149.07
30/10/2015 03:00:00,1147.79,1150.37,1146.86,1149.06
30/10/2015 02:00:00,1148.43,1149.76,1147.50,1147.77
30/10/2015 01:00:00,1147.99,1149.20,1147.94,1148.44
30/10/2015 00:00:00,1147.44,1148.00,1146.78,1148.00
29/10/2015 23:00:00,1147.27,1147.88,1146.53,1147.46
29/10/2015 22:00:00,1146.59,1147.83,1146.31,1147.27
29/10/2015 21:00:00,1146.39,1148.20,1145.88,1146.71
29/10/2015 20:00:00,1147.59,1148.39,1145.05,1146.39
29/10/2015 19:00:00,1146.96,1148.51,1146.19,1147.60
29/10/2015 18:00:00,1147.82,1148.59,1146.59,1146.96
29/10/2015 17:00:00,1146.54,1146.54,1146.54,1146.54
29/10/2015 16:00:00,1146.46,1146.98,1144.96,1146.51
29/10/2015 15:00:00,1147.15,1147.80,1146.08,1146.44
29/10/2015 14:00:00,1146.78,1148.00,1146.25,1147.10
29/10/2015 13:00:00,1149.86,1149.86,1146.59,1146.81
29/10/2015 12:00:00,1150.14,1151.87,1148.00,1149.87
29/10/2015 11:00:00,1152.65,1152.75,1148.62,1150.19
29/10/2015 10:00:00,1153.95,1155.59,1151.40,1152.65
29/10/2015 09:00:00,1154.67,1157.85,1151.06,1153.95
29/10/2015 08:00:00,1157.83,1158.50,1153.03,1154.67
29/10/2015 07:00:00,1160.25,1160.31,1156.80,1157.83
29/10/2015 06:00:00,1160.88,1161.19,1159.16,1160.30
29/10/2015 05:00:00,1159.96,1162.29,1159.80,1160.91
29/10/2015 04:00:00,1158.80,1160.69,1157.59,1159.99
29/10/2015 03:00:00,1161.18,1161.64,1157.57,1158.82
29/10/2015 02:00:00,1161.79,1163.01,1161.13,1161.18
29/10/2015 01:00:00,1160.49,1162.40,1159.71,1161.79
29/10/2015 00:00:00,1160.75,1160.80,1159.80,1160.49
28/10/2015 23:00:00,1160.01,1161.10,1159.14,1160.75
28/10/2015 22:00:00,1162.21,1162.43,1159.63,1160.03
28/10/2015 21:00:00,1160.16,1162.45,1159.35,1162.21
28/10/2015 20:00:00,1159.09,1160.21,1158.30,1160.17
28/10/2015 19:00:00,1157.64,1159.30,1157.00,1159.10
28/10/2015 18:00:00,1156.90,1158.85,1155.57,1157.64
28/10/2015 17:00:00,1156.55,1156.55,1156.55,1156.55
28/10/2015 16:00:00,1157.39,1157.44,1155.35,1156.55
28/10/2015 15:00:00,1156.25,1158.30,1155.55,1157.39
28/10/2015 14:00:00,1177.31,1181.80,1152.65,1156.25
28/10/2015 13:00:00,1178.82,1178.82,1174.65,1177.31
28/10/2015 12:00:00,1179.71,1180.62,1178.10,1178.81
28/10/2015 11:00:00,1180.09,1181.02,1178.36,1179.75
28/10/2015 10:00:00,1180.98,1183.30,1179.66,1180.06
28/10/2015 09:00:00,1174.88,1182.91,1173.80,1180.98
28/10/2015 08:00:00,1172.33,1175.74,1171.84,1174.93
28/10/2015 07:00:00,1172.36,1173.90,1171.95,1172.35
28/10/2015 06:00:00,1172.18,1172.85,1171.32,1172.36
28/10/2015 05:00:00,1172.48,1173.37,1171.81,1172.18
28/10/2015 04:00:00,1171.58,1173.08,1170.20,1172.48
28/10/2015 03:00:00,1171.09,1172.46,1170.53,1171.59
28/10/2015 02:00:00,1171.26,1172.69,1170.63,1171.10
28/10/2015 01:00:00,1168.20,1171.38,1167.95,1171.22
28/10/2015 00:00:00,1168.12,1168.42,1167.68,1168.19
27/10/2015 23:00:00,1168.29,1169.16,1167.89,1168.10
27/10/2015 22:00:00,1166.65,1169.16,1166.61,1168.28
27/10/2015 21:00:00,1166.54,1167.39,1165.96,1166.65
27/10/2015 20:00:00,1166.68,1166.85,1165.62,1166.50
27/10/2015 19:00:00,1167.69,1167.93,1166.59,1166.65
27/10/2015 18:00:00,1167.17,1167.73,1166.94,1167.69
27/10/2015 17:00:00,1167.43,1167.43,1167.43,1167.43
27/10/2015 16:00:00,1166.61,1167.52,1166.54,1167.52
27/10/2015 15:00:00,1166.23,1166.71,1165.98,1166.61
27/10/2015 14:00:00,1166.67,1166.95,1165.93,1166.27
27/10/2015 13:00:00,1166.35,1167.00,1165.87,1166.68
27/10/2015 12:00:00,1167.42,1167.82,1166.12,1166.35
27/10/2015 11:00:00,1166.74,1167.45,1165.93,1167.45
27/10/2015 10:00:00,1165.79,1168.16,1165.79,1166.72
27/10/2015 09:00:00,1162.87,1167.59,1161.11,1165.79
27/10/2015 08:00:00,1165.55,1169.14,1161.57,1162.88
27/10/2015 07:00:00,1166.19,1166.69,1165.39,1165.55
27/10/2015 06:00:00,1166.30,1166.59,1165.13,1166.19
27/10/2015 05:00:00,1165.69,1166.69,1165.20,1166.30
27/10/2015 04:00:00,1166.85,1167.45,1165.49,1165.69
27/10/2015 03:00:00,1164.74,1166.85,1164.59,1166.85
27/10/2015 02:00:00,1166.05,1166.09,1164.74,1164.74
27/10/2015 01:00:00,1165.29,1166.40,1164.17,1166.06
27/10/2015 00:00:00,1164.68,1165.29,1164.19,1165.28
26/10/2015 23:00:00,1164.77,1164.95,1164.05,1164.69
26/10/2015 22:00:00,1164.35,1164.94,1164.08,1164.76
26/10/2015 21:00:00,1164.42,1165.47,1163.71,1164.36
26/10/2015 20:00:00,1164.15,1164.91,1162.66,1164.45
26/10/2015 19:00:00,1164.05,1164.44,1163.83,1164.16
26/10/2015 18:00:00,1163.64,1164.49,1163.17,1164.04
26/10/2015 17:00:00,1163.38,1163.42,1163.38,1163.42
26/10/2015 16:00:00,1163.99,1164.32,1163.38,1163.38
26/10/2015 15:00:00,1164.53,1164.59,1163.23,1163.99
26/10/2015 14:00:00,1164.93,1165.42,1164.46,1164.50
26/10/2015 13:00:00,1166.49,1167.35,1164.22,1164.92
26/10/2015 12:00:00,1166.66,1167.05,1166.26,1166.48
26/10/2015 11:00:00,1167.24,1167.30,1165.95,1166.68
26/10/2015 10:00:00,1166.19,1170.00,1166.19,1167.21
26/10/2015 09:00:00,1166.14,1168.25,1164.43,1166.19
26/10/2015 08:00:00,1167.62,1168.51,1165.18,1166.11
26/10/2015 07:00:00,1167.67,1167.91,1166.88,1167.62
26/10/2015 06:00:00,1166.09,1168.71,1165.85,1167.66
26/10/2015 05:00:00,1165.84,1166.68,1164.40,1166.10
26/10/2015 04:00:00,1163.05,1166.49,1162.71,1165.84
26/10/2015 03:00:00,1164.90,1164.99,1162.77,1163.06
26/10/2015 02:00:00,1166.30,1166.69,1164.49,1164.89
26/10/2015 01:00:00,1165.55,1166.57,1165.17,1166.30
26/10/2015 00:00:00,1164.68,1165.55,1164.42,1165.55
25/10/2015 23:00:00,1164.78,1165.07,1164.37,1164.67
25/10/2015 22:00:00,1165.09,1165.76,1164.44,1164.80
25/10/2015 21:00:00,1163.09,1165.30,1162.98,1165.09
25/10/2015 20:00:00,1164.48,1164.56,1162.52,1163.09
25/10/2015 19:00:00,1163.48,1164.61,1163.20,1164.48
25/10/2015 18:00:00,1164.85,1164.85,1162.76,1163.47
23/10/2015 16:00:00,1164.80,1165.43,1164.60,1164.82
23/10/2015 15:00:00,1166.14,1167.00,1164.42,1164.74
23/10/2015 14:00:00,1163.09,1166.69,1163.09,1166.14
23/10/2015 13:00:00,1163.44,1163.99,1162.62,1163.09
23/10/2015 12:00:00,1162.14,1163.63,1162.14,1163.44
23/10/2015 11:00:00,1163.89,1164.20,1161.65,1162.14
23/10/2015 10:00:00,1161.32,1165.05,1160.17,1163.84
23/10/2015 09:00:00,1177.41,1177.41,1159.31,1161.35
23/10/2015 08:00:00,1179.29,1179.70,1176.69,1177.42
23/10/2015 07:00:00,1171.30,1179.71,1170.85,1179.29
23/10/2015 06:00:00,1172.53,1172.56,1170.78,1171.30
23/10/2015 05:00:00,1174.54,1174.63,1171.63,1172.51
23/10/2015 04:00:00,1173.09,1175.43,1172.67,1174.51
23/10/2015 03:00:00,1173.49,1174.54,1172.75,1173.10
23/10/2015 02:00:00,1170.31,1174.20,1169.10,1173.46
23/10/2015 01:00:00,1168.74,1170.36,1168.22,1170.31
23/10/2015 00:00:00,1169.27,1169.72,1168.76,1168.76
22/10/2015 23:00:00,1169.00,1169.67,1168.47,1169.27
22/10/2015 22:00:00,1168.48,1169.72,1168.47,1169.00
22/10/2015 21:00:00,1165.87,1169.35,1165.61,1168.48
22/10/2015 20:00:00,1165.87,1166.17,1164.77,1165.86
22/10/2015 19:00:00,1166.72,1167.59,1165.55,1165.88
22/10/2015 18:00:00,1166.58,1167.26,1165.98,1166.72
22/10/2015 17:00:00,1166.20,1166.20,1166.20,1166.20
22/10/2015 16:00:00,1166.46,1166.96,1165.44,1166.33
22/10/2015 15:00:00,1165.07,1166.62,1164.66,1166.46
22/10/2015 14:00:00,1166.14,1166.33,1164.97,1165.07
22/10/2015 13:00:00,1167.69,1168.05,1165.61,1166.15
22/10/2015 12:00:00,1167.32,1167.90,1166.64,1167.65
22/10/2015 11:00:00,1168.33,1168.77,1165.57,1167.36
22/10/2015 10:00:00,1167.59,1172.19,1166.41,1168.32
22/10/2015 09:00:00,1165.13,1168.81,1162.78,1167.59
22/10/2015 08:00:00,1167.10,1170.29,1162.80,1165.13
22/10/2015 07:00:00,1168.81,1169.93,1166.71,1167.10
22/10/2015 06:00:00,1167.20,1168.91,1167.01,1168.82
22/10/2015 05:00:00,1167.33,1168.18,1166.96,1167.21
22/10/2015 04:00:00,1167.89,1168.34,1167.08,1167.33
22/10/2015 03:00:00,1168.75,1170.30,1167.33,1167.89
22/10/2015 02:00:00,1165.78,1169.58,1165.38,1168.74
22/10/2015 01:00:00,1166.42,1166.83,1165.43,1165.80
22/10/2015 00:00:00,1166.50,1166.77,1166.22,1166.43
21/10/2015 23:00:00,1165.90,1167.15,1165.79,1166.50
21/10/2015 22:00:00,1166.41,1166.55,1164.83,1165.90
21/10/2015 21:00:00,1167.30,1167.93,1166.13,1166.43
21/10/2015 20:00:00,1166.20,1167.93,1165.86,1167.27
21/10/2015 19:00:00,1167.13,1167.33,1165.95,1166.20
21/10/2015 18:00:00,1167.57,1168.25,1166.84,1167.13
21/10/2015 17:00:00,1167.55,1167.55,1167.55,1167.55
21/10/2015 16:00:00,1167.44,1167.69,1167.12,1167.60
21/10/2015 15:00:00,1167.70,1168.06,1167.32,1167.44
21/10/2015 14:00:00,1166.86,1168.46,1166.62,1167.71
21/10/2015 13:00:00,1167.29,1167.70,1166.08,1166.86
21/10/2015 12:00:00,1166.56,1167.55,1165.91,1167.26
21/10/2015 11:00:00,1166.29,1167.27,1165.57,1166.56
21/10/2015 10:00:00,1167.52,1168.30,1163.86,1166.29
21/10/2015 09:00:00,1176.69,1176.97,1165.39,1167.56
21/10/2015 08:00:00,1177.34,1178.05,1174.98,1176.69
21/10/2015 07:00:00,1175.30,1178.12,1174.88,1177.34
21/10/2015 06:00:00,1175.41,1176.06,1174.73,1175.31
21/10/2015 05:00:00,1176.20,1176.20,1174.80,1175.42
21/10/2015 04:00:00,1176.20,1177.00,1175.22,1176.21
21/10/2015 03:00:00,1174.50,1176.89,1174.11,1176.20
21/10/2015 02:00:00,1176.51,1178.12,1173.50,1174.50
21/10/2015 01:00:00,1177.73,1178.35,1175.92,1176.51
21/10/2015 00:00:00,1177.42,1178.94,1176.70,1177.73
20/10/2015 23:00:00,1178.40,1178.87,1177.16,1177.42
20/10/2015 22:00:00,1178.00,1178.54,1177.13,1178.42
20/10/2015 21:00:00,1177.56,1179.56,1177.07,1177.98
20/10/2015 20:00:00,1177.68,1178.16,1176.47,1177.56
20/10/2015 19:00:00,1176.57,1177.84,1176.57,1177.67
20/10/2015 18:00:00,1176.05,1177.30,1175.54,1176.57
20/10/2015 17:00:00,1176.42,1176.45,1176.42,1176.45
20/10/2015 16:00:00,1177.44,1177.57,1176.35,1176.42
20/10/2015 15:00:00,1176.56,1177.77,1176.09,1177.44
20/10/2015 14:00:00,1175.38,1177.33,1175.05,1176.57
20/10/2015 13:00:00,1177.30,1178.40,1175.24,1175.36
20/10/2015 12:00:00,1176.15,1178.62,1175.16,1177.30
20/10/2015 11:00:00,1178.15,1178.97,1174.73,1176.16
20/10/2015 10:00:00,1178.20,1181.25,1177.62,1178.18
20/10/2015 09:00:00,1173.71,1180.60,1171.71,1178.24
20/10/2015 08:00:00,1175.60,1175.79,1171.17,1173.69
20/10/2015 07:00:00,1174.76,1177.76,1174.76,1175.60
20/10/2015 06:00:00,1174.97,1175.41,1174.13,1174.76
20/10/2015 05:00:00,1173.77,1175.15,1172.79,1174.96
20/10/2015 04:00:00,1174.04,1174.71,1173.45,1173.77
20/10/2015 03:00:00,1173.04,1175.62,1172.61,1174.07
20/10/2015 02:00:00,1170.19,1173.30,1169.67,1173.05
20/10/2015 01:00:00,1169.02,1170.46,1168.68,1170.19
20/10/2015 00:00:00,1168.99,1169.44,1168.89,1169.03
19/10/2015 23:00:00,1168.94,1169.44,1168.47,1168.98
19/10/2015 22:00:00,1168.35,1169.24,1167.71,1168.94
19/10/2015 21:00:00,1170.17,1171.11,1167.83,1168.34
19/10/2015 20:00:00,1169.47,1171.63,1169.47,1170.20
19/10/2015 19:00:00,1170.46,1170.84,1169.17,1169.45
19/10/2015 18:00:00,1171.59,1171.96,1169.80,1170.46
19/10/2015 16:00:00,1170.30,1171.38,1170.05,1171.22
19/10/2015 15:00:00,1172.35,1172.35,1168.90,1170.30
19/10/2015 14:00:00,1173.10,1173.65,1172.15,1172.35
19/10/2015 13:00:00,1172.25,1173.73,1171.82,1173.10
19/10/2015 12:00:00,1171.90,1173.86,1171.44,1172.26
19/10/2015 11:00:00,1171.21,1172.11,1169.69,1171.91
19/10/2015 10:00:00,1176.11,1177.06,1169.48,1171.21
19/10/2015 09:00:00,1177.12,1178.52,1175.20,1176.11
19/10/2015 08:00:00,1172.86,1177.82,1171.52,1177.12
19/10/2015 07:00:00,1173.21,1173.85,1172.56,1172.86
19/10/2015 06:00:00,1173.04,1173.76,1171.77,1173.21
19/10/2015 05:00:00,1173.25,1173.99,1172.46,1173.05
19/10/2015 04:00:00,1173.19,1174.04,1172.70,1173.25
19/10/2015 03:00:00,1173.60,1173.60,1171.10,1173.18
19/10/2015 02:00:00,1173.80,1174.16,1172.06,1173.60
19/10/2015 01:00:00,1172.44,1174.12,1172.21,1173.77
19/10/2015 00:00:00,1172.43,1173.73,1171.92,1172.45
18/10/2015 23:00:00,1173.18,1173.50,1171.40,1172.44
18/10/2015 22:00:00,1174.00,1176.17,1172.42,1173.25
18/10/2015 21:00:00,1176.06,1178.05,1172.93,1174.01
18/10/2015 20:00:00,1177.81,1178.37,1175.66,1176.06
18/10/2015 19:00:00,1176.16,1177.88,1176.15,1177.81
18/10/2015 18:00:00,1177.40,1177.40,1175.61,1176.16
16/10/2015 16:00:00,1175.23,1178.49,1175.16,1177.35
16/10/2015 15:00:00,1182.44,1182.60,1174.77,1175.18
16/10/2015 14:00:00,1182.55,1183.22,1182.19,1182.42
16/10/2015 13:00:00,1182.42,1183.90,1181.80,1182.56
16/10/2015 12:00:00,1180.96,1182.65,1180.71,1182.41
16/10/2015 11:00:00,1183.59,1183.64,1180.15,1180.95
16/10/2015 10:00:00,1183.34,1184.37,1179.18,1183.65
16/10/2015 09:00:00,1182.74,1184.93,1180.61,1183.36
16/10/2015 08:00:00,1178.39,1183.80,1177.02,1182.74
16/10/2015 07:00:00,1179.60,1181.75,1177.48,1178.40
16/10/2015 06:00:00,1177.12,1182.10,1176.59,1179.62
16/10/2015 05:00:00,1177.13,1178.10,1176.22,1177.12
16/10/2015 04:00:00,1176.78,1177.72,1175.77,1177.13
16/10/2015 03:00:00,1177.65,1178.81,1175.68,1176.79
16/10/2015 02:00:00,1177.64,1178.60,1177.38,1177.62
16/10/2015 01:00:00,1178.31,1178.34,1176.43,1177.66
16/10/2015 00:00:00,1179.51,1179.54,1177.72,1178.31
15/10/2015 23:00:00,1179.81,1180.40,1179.12,1179.52
15/10/2015 22:00:00,1180.01,1181.11,1178.34,1179.81
15/10/2015 21:00:00,1182.18,1183.31,1179.65,1180.03
15/10/2015 20:00:00,1182.02,1183.47,1181.68,1182.19
15/10/2015 19:00:00,1182.52,1183.23,1181.84,1182.05
15/10/2015 18:00:00,1183.29,1183.44,1181.81,1182.50
15/10/2015 17:00:00,1183.61,1183.61,1183.61,1183.61
15/10/2015 16:00:00,1183.08,1183.70,1182.69,1183.69
15/10/2015 15:00:00,1186.71,1186.87,1181.99,1183.05
15/10/2015 14:00:00,1186.50,1187.37,1185.37,1186.70
15/10/2015 13:00:00,1187.59,1188.88,1185.30,1186.50
15/10/2015 12:00:00,1188.32,1190.62,1187.32,1187.59
15/10/2015 11:00:00,1185.46,1189.41,1185.02,1188.32
15/10/2015 10:00:00,1181.79,1186.39,1181.79,1185.46
15/10/2015 09:00:00,1180.27,1184.21,1177.82,1181.84
15/10/2015 08:00:00,1185.12,1191.89,1174.59,1180.29
15/10/2015 07:00:00,1186.19,1187.16,1184.08,1185.17
15/10/2015 06:00:00,1185.11,1186.21,1184.50,1186.17
15/10/2015 05:00:00,1184.24,1185.41,1183.43,1185.13
15/10/2015 04:00:00,1185.89,1186.14,1184.15,1184.25
15/10/2015 03:00:00,1183.60,1186.16,1183.05,1185.89
15/10/2015 02:00:00,1186.11,1186.44,1183.54,1183.60
15/10/2015 01:00:00,1184.63,1187.48,1184.46,1186.12
15/10/2015 00:00:00,1184.17,1185.16,1183.94,1184.63
14/10/2015 23:00:00,1184.83,1185.62,1183.04,1184.20
14/10/2015 22:00:00,1183.31,1185.52,1181.93,1184.87
14/10/2015 21:00:00,1185.45,1185.78,1182.87,1183.32
14/10/2015 20:00:00,1185.63,1186.72,1184.58,1185.45
14/10/2015 19:00:00,1184.45,1186.12,1183.90,1185.59
14/10/2015 18:00:00,1184.70,1185.80,1183.10,1184.47
14/10/2015 16:00:00,1188.44,1188.55,1184.35,1184.57
14/10/2015 15:00:00,1188.03,1190.11,1187.09,1188.44
14/10/2015 14:00:00,1185.17,1188.71,1185.17,1188.03
14/10/2015 13:00:00,1178.68,1185.40,1178.38,1185.20
14/10/2015 12:00:00,1177.40,1179.14,1176.44,1178.73
14/10/2015 11:00:00,1176.60,1179.26,1176.55,1177.40
14/10/2015 10:00:00,1173.43,1178.56,1173.16,1176.60
14/10/2015 09:00:00,1175.95,1178.91,1173.07,1173.41
14/10/2015 08:00:00,1168.10,1176.25,1163.46,1175.99
14/10/2015 07:00:00,1167.58,1169.08,1165.01,1168.10
14/10/2015 06:00:00,1167.89,1168.72,1165.70,1167.53
14/10/2015 05:00:00,1174.95,1175.15,1164.51,1167.88
14/10/2015 04:00:00,1174.99,1175.25,1173.75,1174.95
14/10/2015 03:00:00,1173.13,1176.52,1172.93,1175.00
14/10/2015 02:00:00,1174.21,1174.62,1171.96,1173.17
14/10/2015 01:00:00,1174.05,1174.55,1172.70,1174.21
14/10/2015 00:00:00,1172.50,1174.42,1172.10,1174.05
13/10/2015 23:00:00,1173.08,1173.73,1171.83,1172.50
13/10/2015 22:00:00,1174.00,1174.25,1172.25,1173.10
13/10/2015 21:00:00,1168.98,1175.05,1168.06,1173.99
13/10/2015 20:00:00,1168.04,1169.04,1166.83,1169.04
13/10/2015 19:00:00,1169.05,1169.06,1167.96,1168.00
13/10/2015 18:00:00,1168.92,1169.42,1168.05,1169.01
13/10/2015 17:00:00,1169.23,1169.24,1169.23,1169.24
13/10/2015 16:00:00,1168.20,1169.33,1167.87,1169.23
13/10/2015 15:00:00,1165.91,1168.36,1165.56,1168.20
13/10/2015 14:00:00,1166.67,1166.85,1165.35,1165.95
13/10/2015 13:00:00,1165.55,1166.74,1165.10,1166.69
13/10/2015 12:00:00,1166.25,1167.41,1165.06,1165.55
13/10/2015 11:00:00,1166.98,1167.79,1165.17,1166.30
13/10/2015 10:00:00,1166.18,1167.26,1164.19,1167.00
13/10/2015 09:00:00,1160.12,1166.39,1159.06,1166.17
13/10/2015 08:00:00,1156.94,1161.51,1156.43,1160.12
13/10/2015 07:00:00,1154.30,1157.15,1152.08,1156.92
13/10/2015 06:00:00,1155.08,1156.22,1154.13,1154.33
13/10/2015 05:00:00,1156.40,1157.23,1154.10,1155.09
13/10/2015 04:00:00,1158.43,1158.55,1155.32,1156.40
13/10/2015 03:00:00,1157.31,1158.63,1156.79,1158.44
13/10/2015 02:00:00,1155.71,1157.90,1155.47,1157.33
13/10/2015 01:00:00,1154.99,1156.31,1154.61,1155.72
13/10/2015 00:00:00,1154.23,1155.24,1154.17,1155.00
12/10/2015 23:00:00,1154.91,1155.90,1153.52,1154.24
12/10/2015 22:00:00,1158.66,1159.08,1153.28,1154.90
12/10/2015 21:00:00,1161.50,1161.64,1157.91,1158.66
12/10/2015 20:00:00,1161.99,1164.11,1161.39,1161.51
12/10/2015 19:00:00,1163.96,1164.29,1162.00,1162.01
12/10/2015 18:00:00,1163.73,1164.15,1163.18,1163.97
12/10/2015 17:00:00,1164.23,1164.24,1164.23,1164.24
12/10/2015 16:00:00,1162.79,1164.53,1162.63,1164.23
12/10/2015 15:00:00,1162.48,1162.98,1161.16,1162.79
12/10/2015 14:00:00,1163.20,1165.35,1162.24,1162.48
12/10/2015 13:00:00,1164.57,1165.37,1161.82,1163.22
12/10/2015 12:00:00,1162.91,1164.70,1162.41,1164.58
12/10/2015 11:00:00,1161.51,1163.15,1160.48,1162.90
12/10/2015 10:00:00,1164.17,1166.09,1159.55,1161.52
12/10/2015 09:00:00,1166.52,1167.32,1163.32,1164.18
12/10/2015 08:00:00,1169.00,1169.36,1163.49,1166.52
12/10/2015 07:00:00,1166.76,1169.13,1166.26,1169.00
12/10/2015 06:00:00,1165.33,1168.41,1164.90,1166.76
12/10/2015 05:00:00,1164.63,1166.32,1164.55,1165.33
12/10/2015 04:00:00,1165.01,1165.07,1164.12,1164.64
12/10/2015 03:00:00,1165.75,1166.75,1164.48,1165.01
12/10/2015 02:00:00,1164.55,1167.01,1164.35,1165.75
12/10/2015 01:00:00,1158.07,1165.21,1158.00,1164.56
12/10/2015 00:00:00,1157.59,1158.46,1157.13,1158.08
11/10/2015 23:00:00,1158.45,1159.10,1157.59,1157.59
11/10/2015 22:00:00,1158.05,1159.31,1157.69,1158.51
11/10/2015 21:00:00,1156.20,1158.56,1155.97,1158.05
11/10/2015 20:00:00,1156.04,1157.30,1155.16,1156.21
11/10/2015 19:00:00,1155.78,1156.49,1155.64,1156.04
11/10/2015 18:00:00,1156.23,1157.34,1155.37,1155.74
09/10/2015 16:00:00,1157.90,1158.03,1156.45,1156.53
09/10/2015 15:00:00,1157.19,1158.22,1156.53,1157.90
09/10/2015 14:00:00,1156.71,1157.40,1155.11,1157.22
09/10/2015 13:00:00,1159.06,1159.42,1156.19,1156.72
09/10/2015 12:00:00,1158.72,1159.96,1157.57,1159.04
09/10/2015 11:00:00,1158.38,1159.71,1157.03,1158.72
09/10/2015 10:00:00,1151.95,1159.25,1151.55,1158.39
09/10/2015 09:00:00,1156.55,1156.99,1151.46,1151.91
09/10/2015 08:00:00,1154.14,1157.93,1151.14,1156.59
09/10/2015 07:00:00,1154.58,1155.40,1153.35,1154.14
09/10/2015 06:00:00,1154.77,1158.19,1154.23,1154.62
09/10/2015 05:00:00,1154.17,1155.50,1151.77,1154.73
09/10/2015 04:00:00,1153.05,1154.56,1150.66,1154.14
09/10/2015 03:00:00,1146.57,1155.12,1145.77,1153.00
09/10/2015 02:00:00,1148.65,1149.18,1145.85,1146.57
09/10/2015 01:00:00,1147.55,1148.70,1146.77,1148.65
09/10/2015 00:00:00,1145.29,1148.24,1145.07,1147.55
08/10/2015 23:00:00,1144.33,1145.57,1144.17,1145.29
08/10/2015 22:00:00,1142.68,1145.18,1142.54,1144.32
08/10/2015 21:00:00,1141.12,1143.59,1141.04,1142.70
08/10/2015 20:00:00,1141.22,1142.20,1140.20,1141.13
08/10/2015 19:00:00,1140.17,1141.26,1139.72,1141.18
08/10/2015 18:00:00,1139.45,1141.08,1139.15,1140.20
08/10/2015 17:00:00,1139.41,1139.41,1139.41,1139.41
08/10/2015 16:00:00,1140.17,1140.46,1139.23,1139.40
08/10/2015 15:00:00,1142.57,1142.58,1140.16,1140.17
08/10/2015 14:00:00,1144.91,1151.61,1141.47,1142.56
08/10/2015 13:00:00,1144.42,1145.91,1144.41,1144.91
08/10/2015 12:00:00,1144.87,1145.17,1143.39,1144.39
08/10/2015 11:00:00,1145.07,1145.43,1143.36,1144.89
08/10/2015 10:00:00,1139.65,1146.90,1139.43,1145.07
08/10/2015 09:00:00,1139.01,1141.42,1138.63,1139.64
08/10/2015 08:00:00,1144.83,1145.26,1136.96,1139.02
08/10/2015 07:00:00,1145.22,1145.54,1144.10,1144.84
08/10/2015 06:00:00,1145.01,1145.57,1144.42,1145.22
08/10/2015 05:00:00,1143.74,1145.45,1143.38,1145.00
08/10/2015 04:00:00,1144.07,1144.98,1143.20,1143.74
08/10/2015 03:00:00,1143.25,1145.57,1143.20,1144.08
08/10/2015 02:00:00,1143.22,1143.57,1140.52,1143.25
08/10/2015 01:00:00,1144.01,1144.18,1142.18,1143.24
08/10/2015 00:00:00,1143.97,1144.50,1143.92,1144.01
07/10/2015 23:00:00,1144.25,1144.75,1143.13,1143.98
07/10/2015 22:00:00,1144.16,1144.62,1142.49,1144.22
07/10/2015 21:00:00,1144.16,1145.44,1141.96,1144.16
07/10/2015 20:00:00,1145.52,1146.43,1143.83,1144.16
07/10/2015 19:00:00,1146.31,1146.59,1145.31,1145.51
07/10/2015 18:00:00,1146.07,1146.57,1145.62,1146.32
07/10/2015 17:00:00,1152.72,1152.77,1152.72,1152.72
07/10/2015 16:00:00,1146.13,1146.32,1145.50,1145.95
07/10/2015 15:00:00,1146.66,1146.79,1146.12,1146.13
07/10/2015 14:00:00,1150.09,1150.14,1146.16,1146.71
07/10/2015 13:00:00,1146.07,1150.49,1145.75,1150.11
07/10/2015 12:00:00,1147.62,1147.62,1144.11,1146.06
07/10/2015 11:00:00,1147.52,1148.46,1146.30,1147.62
07/10/2015 10:00:00,1145.86,1147.85,1142.14,1147.54
07/10/2015 09:00:00,1151.75,1152.16,1144.13,1145.87
07/10/2015 08:00:00,1151.21,1153.99,1150.28,1151.77
07/10/2015 07:00:00,1148.76,1151.35,1148.75,1151.21
07/10/2015 06:00:00,1147.98,1149.45,1147.82,1148.76
07/10/2015 05:00:00,1149.05,1149.24,1147.15,1148.00
07/10/2015 04:00:00,1149.17,1150.05,1148.48,1149.05
07/10/2015 03:00:00,1150.94,1152.62,1148.29,1149.17
07/10/2015 02:00:00,1150.67,1153.37,1150.56,1150.97
07/10/2015 01:00:00,1148.71,1152.38,1148.61,1150.67
07/10/2015 00:00:00,1148.75,1149.62,1148.42,1148.72
06/10/2015 23:00:00,1148.67,1149.79,1148.41,1148.73
06/10/2015 22:00:00,1148.72,1149.41,1148.09,1148.65
06/10/2015 21:00:00,1147.87,1148.92,1147.87,1148.73
06/10/2015 20:00:00,1146.84,1148.90,1146.75,1147.88
06/10/2015 19:00:00,1146.67,1147.90,1146.66,1146.82
06/10/2015 18:00:00,1147.47,1147.80,1146.62,1146.67
06/10/2015 17:00:00,1147.63,1147.63,1147.63,1147.63
06/10/2015 16:00:00,1147.21,1147.72,1147.07,1147.59
06/10/2015 15:00:00,1147.79,1147.80,1146.26,1147.24
06/10/2015 14:00:00,1146.71,1147.93,1144.91,1147.78
06/10/2015 13:00:00,1146.76,1147.75,1145.94,1146.72
06/10/2015 12:00:00,1148.19,1148.99,1146.38,1146.73
06/10/2015 11:00:00,1150.21,1151.61,1147.03,1148.19
06/10/2015 10:00:00,1147.72,1150.82,1147.51,1150.18
06/10/2015 09:00:00,1144.05,1148.79,1143.90,1147.80
06/10/2015 08:00:00,1139.10,1145.20,1138.15,1144.05
06/10/2015 07:00:00,1138.34,1140.13,1138.06,1139.11
06/10/2015 06:00:00,1138.05,1138.39,1137.80,1138.33
06/10/2015 05:00:00,1137.08,1138.05,1136.65,1138.02
06/10/2015 04:00:00,1139.11,1139.51,1137.05,1137.05
06/10/2015 03:00:00,1138.74,1140.20,1137.75,1139.11
06/10/2015 02:00:00,1137.12,1139.54,1136.95,1138.70
06/10/2015 01:00:00,1136.39,1137.52,1136.23,1137.15
06/10/2015 00:00:00,1136.33,1137.05,1136.22,1136.37
05/10/2015 23:00:00,1136.95,1137.17,1136.18,1136.33
05/10/2015 22:00:00,1137.45,1137.59,1136.24,1136.94
05/10/2015 21:00:00,1136.75,1137.46,1136.18,1137.44
05/10/2015 20:00:00,1136.00,1137.92,1135.34,1136.80
05/10/2015 19:00:00,1136.68,1136.69,1135.92,1136.04
05/10/2015 18:00:00,1135.85,1136.79,1135.70,1136.69
05/10/2015 16:00:00,1136.14,1136.20,1135.69,1136.12
05/10/2015 15:00:00,1135.96,1136.14,1134.30,1136.14
05/10/2015 14:00:00,1137.49,1137.79,1135.26,1136.00
05/10/2015 13:00:00,1134.96,1138.73,1134.92,1137.49
05/10/2015 12:00:00,1135.10,1135.38,1132.80,1134.96
05/10/2015 11:00:00,1136.76,1137.21,1134.51,1135.07
05/10/2015 10:00:00,1140.52,1141.54,1134.97,1136.73
05/10/2015 09:00:00,1135.33,1142.30,1134.57,1140.47
05/10/2015 08:00:00,1132.48,1138.97,1132.39,1135.33
05/10/2015 07:00:00,1133.79,1133.91,1130.52,1132.52
05/10/2015 06:00:00,1133.51,1134.27,1132.91,1133.80
05/10/2015 05:00:00,1136.09,1136.24,1132.60,1133.51
05/10/2015 04:00:00,1136.60,1136.60,1135.49,1136.09
05/10/2015 03:00:00,1135.01,1137.80,1134.81,1136.60
05/10/2015 02:00:00,1135.09,1136.00,1134.04,1135.01
05/10/2015 01:00:00,1136.30,1136.36,1135.02,1135.10
05/10/2015 00:00:00,1137.85,1138.46,1136.01,1136.30
04/10/2015 23:00:00,1137.90,1137.95,1137.38,1137.86
04/10/2015 22:00:00,1137.10,1138.68,1136.93,1137.90
04/10/2015 21:00:00,1137.51,1137.81,1136.64,1137.11
04/10/2015 20:00:00,1137.16,1138.22,1136.91,1137.48
04/10/2015 19:00:00,1137.54,1138.97,1136.94,1137.16
04/10/2015 18:00:00,1139.45,1140.22,1137.12,1137.53
02/10/2015 16:00:00,1137.90,1139.81,1137.67,1138.85
02/10/2015 15:00:00,1138.16,1138.73,1137.08,1137.90
02/10/2015 14:00:00,1135.95,1138.30,1135.04,1138.17
02/10/2015 13:00:00,1136.41,1137.70,1135.95,1135.95
02/10/2015 12:00:00,1139.05,1139.67,1135.24,1136.42
02/10/2015 11:00:00,1136.38,1140.42,1136.38,1139.10
02/10/2015 10:00:00,1138.80,1141.59,1136.32,1136.42
02/10/2015 09:00:00,1132.26,1141.52,1132.26,1138.75
02/10/2015 08:00:00,1107.88,1137.27,1107.35,1132.22
02/10/2015 07:00:00,1107.23,1108.05,1106.66,1107.88
02/10/2015 06:00:00,1106.60,1107.89,1104.89,1107.23
02/10/2015 05:00:00,1107.60,1108.07,1106.38,1106.60
02/10/2015 04:00:00,1109.65,1109.74,1107.43,1107.62
02/10/2015 03:00:00,1110.32,1110.36,1108.58,1109.64
02/10/2015 02:00:00,1112.23,1112.33,1108.57,1110.37
02/10/2015 01:00:00,1112.73,1112.73,1112.05,1112.24
02/10/2015 00:00:00,1112.35,1112.75,1111.96,1112.74
01/10/2015 23:00:00,1112.60,1112.65,1111.63,1112.34
01/10/2015 22:00:00,1113.05,1113.05,1112.43,1112.60
01/10/2015 21:00:00,1112.75,1113.81,1112.62,1113.05
01/10/2015 20:00:00,1114.07,1114.17,1112.06,1112.73
01/10/2015 19:00:00,1114.23,1114.29,1113.77,1114.02
01/10/2015 18:00:00,1114.00,1114.23,1113.55,1114.23
01/10/2015 17:00:00,1114.05,1114.05,1114.05,1114.05
01/10/2015 16:00:00,1114.56,1114.61,1113.62,1114.04
01/10/2015 15:00:00,1114.09,1114.86,1113.87,1114.56
01/10/2015 14:00:00,1114.52,1114.82,1113.42,1114.12
01/10/2015 13:00:00,1115.56,1116.31,1114.21,1114.52
01/10/2015 12:00:00,1116.54,1116.54,1115.06,1115.56
01/10/2015 11:00:00,1115.97,1117.22,1114.62,1116.52
01/10/2015 10:00:00,1117.98,1119.51,1115.48,1115.96
01/10/2015 09:00:00,1116.11,1118.26,1115.10,1117.98
01/10/2015 08:00:00,1115.43,1117.21,1113.33,1116.11
01/10/2015 07:00:00,1113.25,1115.49,1112.83,1115.43
01/10/2015 06:00:00,1114.26,1114.36,1113.04,1113.26
01/10/2015 05:00:00,1113.69,1114.75,1113.03,1114.26
01/10/2015 04:00:00,1114.16,1114.24,1113.09,1113.70
01/10/2015 03:00:00,1112.94,1114.40,1111.33,1114.18
01/10/2015 02:00:00,1114.55,1114.55,1112.30,1112.89
01/10/2015 01:00:00,1115.05,1115.15,1114.31,1114.56
01/10/2015 00:00:00,1115.32,1115.42,1114.80,1115.05
30/09/2015 23:00:00,1115.53,1116.02,1114.84,1115.33
30/09/2015 22:00:00,1115.62,1116.61,1115.30,1115.55
30/09/2015 21:00:00,1116.40,1116.47,1115.12,1115.60
30/09/2015 20:00:00,1115.52,1116.42,1114.64,1116.41
30/09/2015 19:00:00,1115.62,1115.97,1114.58,1115.52
30/09/2015 18:00:00,1116.00,1116.29,1115.35,1115.62
30/09/2015 16:00:00,1116.38,1116.54,1114.41,1115.43
30/09/2015 15:00:00,1116.43,1116.92,1114.60,1116.39
30/09/2015 14:00:00,1116.70,1117.36,1116.18,1116.43
30/09/2015 13:00:00,1115.14,1117.56,1113.64,1116.70
30/09/2015 12:00:00,1115.15,1116.90,1114.69,1115.14
30/09/2015 11:00:00,1113.89,1116.45,1113.25,1115.15
30/09/2015 10:00:00,1115.85,1118.10,1111.95,1113.93
30/09/2015 09:00:00,1117.11,1117.34,1113.32,1115.85
30/09/2015 08:00:00,1123.88,1124.28,1116.94,1117.11
30/09/2015 07:00:00,1123.61,1124.68,1119.43,1123.88
30/09/2015 06:00:00,1123.00,1123.85,1122.43,1123.61
30/09/2015 05:00:00,1125.63,1125.63,1122.55,1123.00
30/09/2015 04:00:00,1125.40,1126.59,1125.07,1125.63
30/09/2015 03:00:00,1124.41,1125.72,1122.96,1125.40
30/09/2015 02:00:00,1126.99,1127.20,1124.03,1124.40
30/09/2015 01:00:00,1126.05,1127.45,1125.75,1126.99
30/09/2015 00:00:00,1125.71,1126.45,1124.71,1126.05
29/09/2015 23:00:00,1125.40,1126.04,1125.01,1125.75
29/09/2015 22:00:00,1123.68,1125.81,1123.48,1125.41
29/09/2015 21:00:00,1127.50,1128.39,1123.20,1123.68
29/09/2015 20:00:00,1126.22,1128.49,1126.16,1127.52
29/09/2015 19:00:00,1126.77,1126.87,1125.87,1126.22
29/09/2015 18:00:00,1127.98,1128.42,1126.78,1126.78
29/09/2015 17:00:00,1127.84,1127.84,1127.84,1127.84
29/09/2015 16:00:00,1127.62,1128.60,1126.16,1127.81
29/09/2015 15:00:00,1129.12,1129.32,1127.52,1127.62
29/09/2015 14:00:00,1127.72,1129.30,1127.41,1129.12
29/09/2015 13:00:00,1131.04,1131.19,1126.50,1127.71
29/09/2015 12:00:00,1131.92,1132.36,1130.81,1130.99
29/09/2015 11:00:00,1131.81,1132.83,1131.45,1131.91
29/09/2015 10:00:00,1133.99,1133.99,1130.52,1131.80
29/09/2015 09:00:00,1130.62,1135.05,1129.16,1133.99
29/09/2015 08:00:00,1129.30,1131.39,1128.79,1130.62
29/09/2015 07:00:00,1126.51,1129.93,1126.40,1129.29
29/09/2015 06:00:00,1126.58,1127.68,1124.98,1126.52
29/09/2015 05:00:00,1127.13,1127.38,1124.47,1126.58
29/09/2015 04:00:00,1126.90,1128.06,1125.85,1127.18
29/09/2015 03:00:00,1127.72,1128.28,1126.48,1126.90
29/09/2015 02:00:00,1126.55,1128.81,1125.89,1127.73
29/09/2015 01:00:00,1131.74,1131.77,1126.05,1126.57
29/09/2015 00:00:00,1132.40,1133.32,1131.69,1131.75
28/09/2015 23:00:00,1133.03,1133.39,1132.34,1132.41
28/09/2015 22:00:00,1133.12,1133.62,1132.35,1133.03
28/09/2015 21:00:00,1132.80,1134.09,1132.69,1133.12
28/09/2015 20:00:00,1132.59,1133.36,1131.92,1132.81
28/09/2015 19:00:00,1132.42,1133.73,1132.39,1132.59
28/09/2015 18:00:00,1132.76,1132.96,1131.88,1132.37
28/09/2015 17:00:00,1132.33,1132.40,1132.33,1132.40
28/09/2015 16:00:00,1132.21,1133.44,1131.73,1132.33
28/09/2015 15:00:00,1133.53,1134.19,1131.42,1132.23
28/09/2015 14:00:00,1133.22,1133.91,1132.83,1133.55
28/09/2015 13:00:00,1134.34,1134.55,1131.81,1133.22
28/09/2015 12:00:00,1134.96,1135.33,1133.27,1134.32
28/09/2015 11:00:00,1134.64,1135.32,1132.71,1135.02
28/09/2015 10:00:00,1132.37,1137.17,1131.74,1134.65
28/09/2015 09:00:00,1129.70,1133.13,1129.40,1132.37
28/09/2015 08:00:00,1131.70,1134.47,1128.32,1129.70
28/09/2015 07:00:00,1132.59,1134.45,1129.53,1131.70
28/09/2015 06:00:00,1138.38,1138.52,1131.68,1132.59
28/09/2015 05:00:00,1138.50,1139.19,1137.46,1138.39
28/09/2015 04:00:00,1138.40,1139.16,1136.50,1138.50
28/09/2015 03:00:00,1137.44,1139.34,1137.40,1138.40
28/09/2015 02:00:00,1146.57,1146.63,1136.31,1137.40
28/09/2015 01:00:00,1145.73,1146.73,1145.34,1146.56
28/09/2015 00:00:00,1146.13,1146.19,1145.19,1145.74
27/09/2015 23:00:00,1146.87,1147.77,1145.95,1146.12
27/09/2015 22:00:00,1145.14,1147.07,1144.02,1146.87
27/09/2015 21:00:00,1147.02,1147.38,1144.97,1145.14
27/09/2015 20:00:00,1147.11,1148.60,1146.37,1147.01
27/09/2015 19:00:00,1146.92,1147.17,1146.79,1147.12
27/09/2015 18:00:00,1145.90,1146.97,1144.85,1146.82
25/09/2015 16:00:00,1147.00,1147.00,1145.61,1146.50
25/09/2015 15:00:00,1147.04,1148.99,1146.84,1147.02
25/09/2015 14:00:00,1145.85,1147.14,1144.93,1147.04
25/09/2015 13:00:00,1146.06,1147.11,1145.12,1145.90
25/09/2015 12:00:00,1146.33,1146.83,1145.68,1146.02
25/09/2015 11:00:00,1145.00,1146.90,1143.97,1146.32
25/09/2015 10:00:00,1147.81,1147.90,1144.27,1145.00
25/09/2015 09:00:00,1144.53,1148.21,1143.93,1147.82
25/09/2015 08:00:00,1144.41,1145.31,1141.10,1144.53
25/09/2015 07:00:00,1145.05,1145.06,1143.48,1144.42
25/09/2015 06:00:00,1144.17,1145.30,1143.57,1145.06
25/09/2015 05:00:00,1142.38,1145.47,1142.07,1144.17
25/09/2015 04:00:00,1144.94,1144.94,1141.07,1142.38
25/09/2015 03:00:00,1146.99,1146.99,1144.79,1144.94
25/09/2015 02:00:00,1148.18,1148.40,1146.34,1147.02
25/09/2015 01:00:00,1147.21,1148.48,1146.91,1148.18
25/09/2015 00:00:00,1147.47,1147.69,1146.80,1147.20
24/09/2015 23:00:00,1148.84,1148.86,1146.55,1147.48
24/09/2015 22:00:00,1150.80,1151.15,1148.44,1148.83
24/09/2015 21:00:00,1150.10,1151.54,1149.95,1150.80
24/09/2015 20:00:00,1150.16,1150.68,1149.36,1150.11
24/09/2015 19:00:00,1150.34,1150.73,1149.91,1150.16
24/09/2015 18:00:00,1151.99,1151.99,1149.67,1150.34
24/09/2015 17:00:00,1154.39,1154.59,1154.39,1154.59
24/09/2015 16:00:00,1153.23,1154.60,1152.50,1154.39
24/09/2015 15:00:00,1151.59,1154.02,1150.63,1153.23
24/09/2015 14:00:00,1153.91,1154.01,1151.03,1151.63
24/09/2015 13:00:00,1153.14,1154.97,1153.12,1153.92
24/09/2015 12:00:00,1155.45,1155.45,1151.94,1153.15
24/09/2015 11:00:00,1154.85,1157.01,1154.03,1155.47
24/09/2015 10:00:00,1153.26,1155.94,1152.25,1154.85
24/09/2015 09:00:00,1138.96,1155.25,1138.95,1153.30
24/09/2015 08:00:00,1136.28,1139.17,1136.12,1139.02
24/09/2015 07:00:00,1135.84,1136.71,1135.72,1136.27
24/09/2015 06:00:00,1135.15,1136.22,1134.73,1135.83
24/09/2015 05:00:00,1135.78,1136.27,1134.64,1135.14
24/09/2015 04:00:00,1136.46,1137.24,1135.18,1135.77
24/09/2015 03:00:00,1137.07,1137.70,1136.05,1136.47
24/09/2015 02:00:00,1135.03,1137.97,1134.68,1137.06
24/09/2015 01:00:00,1134.56,1135.49,1134.26,1135.05
24/09/2015 00:00:00,1135.48,1136.34,1134.08,1134.57
23/09/2015 23:00:00,1136.15,1136.49,1135.17,1135.44
23/09/2015 22:00:00,1133.37,1136.40,1133.37,1136.13
23/09/2015 21:00:00,1132.16,1133.81,1131.76,1133.37
23/09/2015 20:00:00,1132.38,1132.68,1130.90,1132.17
23/09/2015 19:00:00,1131.20,1132.38,1130.68,1132.38
23/09/2015 18:00:00,1130.80,1131.76,1130.69,1131.21
23/09/2015 17:00:00,1130.50,1130.50,1130.50,1130.50
23/09/2015 16:00:00,1130.12,1130.86,1130.11,1130.57
23/09/2015 15:00:00,1131.35,1131.96,1129.96,1130.13
23/09/2015 14:00:00,1132.02,1132.45,1131.20,1131.35
23/09/2015 13:00:00,1132.79,1133.02,1131.48,1132.02
23/09/2015 12:00:00,1132.22,1133.88,1131.45,1132.79
23/09/2015 11:00:00,1130.43,1132.69,1130.37,1132.22
23/09/2015 10:00:00,1131.91,1133.23,1130.26,1130.42
23/09/2015 09:00:00,1130.19,1134.67,1129.35,1131.91
23/09/2015 08:00:00,1131.39,1131.65,1129.10,1130.18
23/09/2015 07:00:00,1125.83,1131.82,1125.23,1131.39
23/09/2015 06:00:00,1126.04,1126.45,1125.41,1125.83
23/09/2015 05:00:00,1127.34,1127.99,1124.74,1126.05
23/09/2015 04:00:00,1127.64,1128.53,1127.09,1127.34
23/09/2015 03:00:00,1127.25,1128.65,1127.06,1127.64
23/09/2015 02:00:00,1126.43,1127.45,1126.12,1127.25
23/09/2015 01:00:00,1124.28,1126.53,1123.76,1126.43
23/09/2015 00:00:00,1124.88,1124.96,1123.73,1124.28
22/09/2015 23:00:00,1124.38,1125.22,1124.16,1124.88
22/09/2015 22:00:00,1122.82,1125.03,1122.23,1124.39
22/09/2015 21:00:00,1124.82,1125.36,1122.66,1122.82
22/09/2015 20:00:00,1124.81,1125.49,1123.54,1124.83
22/09/2015 19:00:00,1125.47,1125.84,1124.42,1124.80
22/09/2015 18:00:00,1125.00,1125.46,1124.29,1125.44
22/09/2015 17:00:00,1125.17,1125.17,1125.17,1125.17
22/09/2015 16:00:00,1125.63,1125.82,1124.72,1125.14
22/09/2015 15:00:00,1126.27,1126.53,1124.93,1125.63
22/09/2015 14:00:00,1126.12,1126.53,1125.38,1126.27
22/09/2015 13:00:00,1126.03,1126.74,1124.78,1126.12
22/09/2015 12:00:00,1125.82,1126.99,1125.33,1126.03
22/09/2015 11:00:00,1125.26,1127.30,1125.06,1125.82
22/09/2015 10:00:00,1124.12,1125.56,1122.32,1125.30
22/09/2015 09:00:00,1124.50,1124.55,1121.64,1124.12
22/09/2015 08:00:00,1128.47,1130.85,1123.50,1124.50
22/09/2015 07:00:00,1128.67,1129.69,1127.14,1128.47
22/09/2015 06:00:00,1130.63,1132.68,1126.62,1128.78
22/09/2015 05:00:00,1135.30,1135.37,1128.79,1130.63
22/09/2015 04:00:00,1135.58,1135.90,1134.57,1135.29
22/09/2015 03:00:00,1133.38,1136.89,1133.27,1135.57
22/09/2015 02:00:00,1134.11,1134.80,1132.67,1133.38
22/09/2015 01:00:00,1133.61,1134.76,1133.35,1134.12
22/09/2015 00:00:00,1134.00,1134.22,1133.39,1133.59
21/09/2015 23:00:00,1134.22,1134.36,1133.55,1133.97
21/09/2015 22:00:00,1134.59,1135.10,1133.62,1134.20
21/09/2015 21:00:00,1133.84,1134.96,1133.50,1134.58
21/09/2015 20:00:00,1132.64,1134.38,1132.64,1133.85
21/09/2015 19:00:00,1133.21,1133.22,1132.59,1132.66
21/09/2015 18:00:00,1133.92,1133.97,1133.06,1133.22
21/09/2015 17:00:00,1133.89,1133.89,1133.89,1133.89
21/09/2015 16:00:00,1133.48,1133.87,1133.42,1133.80
21/09/2015 15:00:00,1132.76,1133.71,1132.74,1133.50
21/09/2015 14:00:00,1133.12,1133.91,1132.41,1132.76
21/09/2015 13:00:00,1133.51,1134.41,1131.74,1133.16
21/09/2015 12:00:00,1133.41,1134.06,1132.91,1133.50
21/09/2015 11:00:00,1131.52,1133.57,1131.41,1133.41
21/09/2015 10:00:00,1134.07,1134.60,1131.11,1131.61
21/09/2015 09:00:00,1133.53,1135.11,1132.02,1134.08
21/09/2015 08:00:00,1131.13,1135.08,1130.98,1133.53
21/09/2015 07:00:00,1137.38,1138.12,1129.85,1131.13
21/09/2015 06:00:00,1137.06,1137.93,1136.53,1137.37
21/09/2015 05:00:00,1138.98,1139.00,1137.03,1137.05
21/09/2015 04:00:00,1139.31,1139.77,1138.73,1139.02
21/09/2015 03:00:00,1139.61,1139.77,1138.53,1139.28
21/09/2015 02:00:00,1139.55,1140.24,1138.82,1139.60
21/09/2015 01:00:00,1138.00,1139.80,1137.86,1139.55
21/09/2015 00:00:00,1137.71,1138.31,1137.51,1138.01
20/09/2015 23:00:00,1138.21,1138.66,1137.41,1137.71
20/09/2015 22:00:00,1137.84,1138.37,1137.45,1138.21
20/09/2015 21:00:00,1138.12,1139.02,1137.34,1137.84
20/09/2015 20:00:00,1137.67,1138.26,1136.30,1138.12
20/09/2015 19:00:00,1138.10,1138.35,1137.52,1137.67
20/09/2015 18:00:00,1140.60,1141.25,1137.51,1138.11
18/09/2015 16:00:00,1140.02,1140.03,1138.63,1139.56
18/09/2015 15:00:00,1138.18,1140.11,1137.03,1140.02
18/09/2015 14:00:00,1136.95,1138.52,1136.50,1138.21
18/09/2015 13:00:00,1138.21,1138.85,1136.77,1136.94
18/09/2015 12:00:00,1137.58,1139.02,1137.43,1138.21
18/09/2015 11:00:00,1137.66,1138.40,1136.41,1137.56
18/09/2015 10:00:00,1141.20,1142.04,1136.28,1137.64
18/09/2015 09:00:00,1140.41,1141.76,1138.17,1141.20
18/09/2015 08:00:00,1136.22,1142.06,1132.91,1140.40
18/09/2015 07:00:00,1137.39,1138.19,1135.67,1136.22
18/09/2015 06:00:00,1136.92,1139.85,1136.74,1137.42
18/09/2015 05:00:00,1133.77,1139.06,1133.75,1136.91
18/09/2015 04:00:00,1131.34,1133.83,1130.59,1133.79
18/09/2015 03:00:00,1128.62,1131.34,1128.60,1131.34
18/09/2015 02:00:00,1129.68,1130.51,1127.91,1128.64
18/09/2015 01:00:00,1129.42,1130.42,1128.67,1129.69
18/09/2015 00:00:00,1128.00,1129.81,1127.91,1129.42
17/09/2015 23:00:00,1128.42,1128.88,1127.90,1128.00
17/09/2015 22:00:00,1130.42,1130.49,1128.01,1128.43
17/09/2015 21:00:00,1130.26,1132.07,1128.97,1130.41
17/09/2015 20:00:00,1131.28,1131.98,1129.94,1130.26
17/09/2015 19:00:00,1132.55,1132.58,1131.12,1131.28
17/09/2015 18:00:00,1131.31,1132.60,1130.96,1132.54
17/09/2015 17:00:00,1131.87,1131.87,1131.87,1131.87
17/09/2015 16:00:00,1131.80,1136.20,1131.32,1131.87
17/09/2015 15:00:00,1132.56,1133.77,1130.82,1131.80
17/09/2015 14:00:00,1118.69,1133.80,1118.69,1132.56
17/09/2015 13:00:00,1118.05,1119.07,1117.04,1118.66
17/09/2015 12:00:00,1117.78,1118.52,1117.18,1118.05
17/09/2015 11:00:00,1118.38,1119.18,1117.18,1117.78
17/09/2015 10:00:00,1117.88,1119.71,1117.45,1118.38
17/09/2015 09:00:00,1117.36,1119.86,1115.70,1117.88
17/09/2015 08:00:00,1116.79,1118.66,1116.49,1117.38
17/09/2015 07:00:00,1117.54,1118.09,1116.50,1116.80
17/09/2015 06:00:00,1118.57,1118.79,1116.19,1117.55
17/09/2015 05:00:00,1119.88,1119.98,1117.59,1118.58
17/09/2015 04:00:00,1121.23,1121.70,1119.18,1119.88
17/09/2015 03:00:00,1120.57,1121.65,1119.93,1121.23
17/09/2015 02:00:00,1120.47,1122.08,1120.28,1120.57
17/09/2015 01:00:00,1120.34,1121.25,1120.23,1120.47
17/09/2015 00:00:00,1121.01,1121.13,1120.22,1120.34
16/09/2015 23:00:00,1121.13,1121.82,1120.68,1121.00
16/09/2015 22:00:00,1120.91,1123.29,1120.06,1121.13
16/09/2015 21:00:00,1119.84,1121.51,1119.84,1120.91
16/09/2015 20:00:00,1120.15,1121.15,1119.56,1119.86
16/09/2015 19:00:00,1120.06,1121.81,1119.64,1120.15
16/09/2015 18:00:00,1119.75,1120.21,1119.47,1120.07
16/09/2015 16:00:00,1120.29,1120.78,1119.52,1119.88
16/09/2015 15:00:00,1119.49,1120.68,1119.11,1120.28
16/09/2015 14:00:00,1120.34,1121.09,1119.48,1119.50
16/09/2015 13:00:00,1123.77,1124.02,1119.54,1120.35
16/09/2015 12:00:00,1121.28,1124.45,1121.09,1123.81
16/09/2015 11:00:00,1119.93,1123.24,1119.93,1121.30
16/09/2015 10:00:00,1118.19,1120.54,1117.33,1119.89
16/09/2015 09:00:00,1114.36,1118.37,1112.60,1118.14
16/09/2015 08:00:00,1108.33,1115.22,1107.89,1114.37
16/09/2015 07:00:00,1109.00,1109.10,1107.74,1108.33
16/09/2015 06:00:00,1108.97,1109.40,1108.69,1109.00
16/09/2015 05:00:00,1108.18,1110.31,1107.79,1108.97
16/09/2015 04:00:00,1108.08,1108.44,1107.44,1108.18
16/09/2015 03:00:00,1106.92,1109.18,1106.88,1108.08
16/09/2015 02:00:00,1105.74,1107.01,1104.84,1106.92
16/09/2015 01:00:00,1104.70,1105.88,1104.66,1105.75
16/09/2015 00:00:00,1105.42,1105.68,1104.71,1104.71
15/09/2015 23:00:00,1105.28,1105.75,1105.08,1105.42
15/09/2015 22:00:00,1105.46,1105.90,1104.70,1105.29
15/09/2015 21:00:00,1105.15,1105.72,1104.43,1105.46
15/09/2015 20:00:00,1105.47,1105.62,1104.27,1105.17
15/09/2015 19:00:00,1105.90,1105.94,1105.38,1105.47
15/09/2015 18:00:00,1105.96,1106.30,1105.48,1105.91
15/09/2015 17:00:00,1105.55,1105.62,1105.55,1105.62
15/09/2015 16:00:00,1105.74,1105.89,1104.80,1105.54
15/09/2015 15:00:00,1104.00,1106.05,1103.70,1105.74
15/09/2015 14:00:00,1104.49,1104.99,1103.68,1104.00
15/09/2015 13:00:00,1104.71,1105.14,1103.57,1104.50
15/09/2015 12:00:00,1104.80,1105.30,1103.78,1104.73
15/09/2015 11:00:00,1104.70,1105.49,1103.52,1104.82
15/09/2015 10:00:00,1106.24,1106.89,1104.60,1104.70
15/09/2015 09:00:00,1107.27,1108.18,1104.03,1106.24
15/09/2015 08:00:00,1106.34,1109.68,1106.25,1107.27
15/09/2015 07:00:00,1104.88,1107.39,1104.58,1106.34
15/09/2015 06:00:00,1106.38,1106.68,1102.79,1104.88
15/09/2015 05:00:00,1106.02,1106.97,1105.35,1106.33
15/09/2015 04:00:00,1107.18,1107.97,1105.38,1106.02
15/09/2015 03:00:00,1108.76,1108.82,1106.90,1107.18
15/09/2015 02:00:00,1108.69,1109.08,1108.25,1108.78
15/09/2015 01:00:00,1108.16,1108.85,1106.86,1108.69
15/09/2015 00:00:00,1108.46,1108.47,1107.87,1108.18
14/09/2015 23:00:00,1107.46,1108.47,1107.27,1108.47
14/09/2015 22:00:00,1107.19,1108.10,1107.09,1107.47
14/09/2015 21:00:00,1108.07,1109.13,1106.88,1107.20
14/09/2015 20:00:00,1109.44,1109.64,1107.85,1108.07
14/09/2015 19:00:00,1108.59,1109.75,1108.15,1109.44
14/09/2015 18:00:00,1108.55,1109.05,1107.03,1108.61
14/09/2015 16:00:00,1109.02,1109.44,1109.02,1109.40
14/09/2015 15:00:00,1109.61,1109.64,1108.70,1109.02
14/09/2015 14:00:00,1109.02,1109.86,1108.35,1109.59
14/09/2015 13:00:00,1110.18,1110.84,1108.53,1109.04
14/09/2015 12:00:00,1109.25,1110.31,1107.91,1110.16
14/09/2015 11:00:00,1107.80,1110.40,1107.11,1109.26
14/09/2015 10:00:00,1105.32,1107.93,1104.37,1107.80
14/09/2015 09:00:00,1105.55,1106.44,1104.52,1105.31
14/09/2015 08:00:00,1106.01,1106.90,1104.64,1105.57
14/09/2015 07:00:00,1106.92,1107.52,1103.84,1106.01
14/09/2015 06:00:00,1107.62,1107.92,1106.75,1106.92
14/09/2015 05:00:00,1107.43,1109.26,1107.43,1107.62
14/09/2015 04:00:00,1108.47,1108.57,1107.03,1107.43
14/09/2015 03:00:00,1108.33,1108.93,1107.63,1108.47
14/09/2015 02:00:00,1107.85,1109.17,1107.16,1108.33
14/09/2015 01:00:00,1108.42,1109.35,1107.49,1107.85
14/09/2015 00:00:00,1109.50,1109.70,1107.86,1108.42
13/09/2015 23:00:00,1109.33,1109.99,1108.60,1109.50
13/09/2015 22:00:00,1108.30,1109.86,1108.04,1109.33
13/09/2015 21:00:00,1106.34,1108.80,1106.29,1108.29
13/09/2015 20:00:00,1105.17,1107.31,1105.06,1106.34
13/09/2015 19:00:00,1106.51,1106.94,1105.10,1105.17
13/09/2015 18:00:00,1108.30,1108.55,1106.45,1106.56
11/09/2015 16:00:00,1108.29,1108.44,1107.55,1108.18
11/09/2015 15:00:00,1105.59,1108.85,1105.09,1108.28
11/09/2015 14:00:00,1104.71,1105.84,1104.39,1105.59
11/09/2015 13:00:00,1105.17,1105.74,1103.59,1104.71
11/09/2015 12:00:00,1102.42,1106.11,1102.37,1105.17
11/09/2015 11:00:00,1099.93,1103.12,1099.84,1102.41
11/09/2015 10:00:00,1100.58,1102.97,1099.47,1099.96
11/09/2015 09:00:00,1106.75,1107.14,1099.05,1100.58
11/09/2015 08:00:00,1106.09,1108.71,1105.25,1106.75
11/09/2015 07:00:00,1107.05,1107.64,1106.01,1106.10
11/09/2015 06:00:00,1108.10,1108.53,1106.72,1107.05
11/09/2015 05:00:00,1107.54,1108.67,1106.84,1108.10
11/09/2015 04:00:00,1109.30,1109.30,1105.76,1107.54
11/09/2015 03:00:00,1110.38,1111.61,1108.53,1109.30
11/09/2015 02:00:00,1111.55,1111.82,1109.95,1110.38
11/09/2015 01:00:00,1112.74,1112.94,1111.24,1111.55
11/09/2015 00:00:00,1112.23,1113.07,1111.95,1112.74
10/09/2015 23:00:00,1112.49,1112.88,1111.88,1112.24
10/09/2015 22:00:00,1112.67,1113.20,1112.19,1112.49
10/09/2015 21:00:00,1112.45,1113.13,1111.64,1112.67
10/09/2015 20:00:00,1112.07,1112.55,1111.25,1112.45
10/09/2015 19:00:00,1112.25,1112.25,1111.78,1112.08
10/09/2015 18:00:00,1111.46,1112.28,1111.41,1112.28
10/09/2015 17:00:00,1111.20,1111.20,1111.20,1111.20
10/09/2015 16:00:00,1110.80,1111.11,1110.76,1111.11
10/09/2015 15:00:00,1111.86,1112.00,1110.76,1110.80
10/09/2015 14:00:00,1111.41,1112.00,1110.79,1111.86
10/09/2015 13:00:00,1111.09,1113.72,1110.38,1111.43
10/09/2015 12:00:00,1111.80,1112.92,1110.77,1111.07
10/09/2015 11:00:00,1109.58,1114.02,1108.68,1111.85
10/09/2015 10:00:00,1109.71,1112.27,1109.04,1109.57
10/09/2015 09:00:00,1110.93,1115.36,1109.47,1109.71
10/09/2015 08:00:00,1107.64,1112.53,1106.41,1110.93
10/09/2015 07:00:00,1107.34,1108.22,1106.97,1107.64
10/09/2015 06:00:00,1107.73,1107.90,1106.20,1107.34
10/09/2015 05:00:00,1107.52,1108.40,1107.52,1107.74
10/09/2015 04:00:00,1108.21,1108.89,1107.27,1107.51
10/09/2015 03:00:00,1106.76,1108.60,1106.63,1108.21
10/09/2015 02:00:00,1107.60,1107.80,1106.15,1106.77
10/09/2015 01:00:00,1106.61,1108.48,1105.84,1107.60
10/09/2015 00:00:00,1107.55,1107.92,1105.53,1106.63
09/09/2015 23:00:00,1107.23,1107.72,1106.75,1107.55
09/09/2015 22:00:00,1107.11,1108.04,1106.42,1107.23
09/09/2015 21:00:00,1107.59,1107.60,1104.14,1107.11
09/09/2015 20:00:00,1108.18,1108.67,1106.59,1107.60
09/09/2015 19:00:00,1107.47,1108.26,1107.24,1108.19
09/09/2015 18:00:00,1107.41,1107.98,1106.66,1107.46
09/09/2015 17:00:00,1108.20,1108.20,1108.20,1108.20
09/09/2015 16:00:00,1108.28,1108.56,1107.25,1108.11
09/09/2015 15:00:00,1108.73,1109.35,1108.10,1108.30
09/09/2015 14:00:00,1106.96,1108.75,1106.56,1108.73
09/09/2015 13:00:00,1102.99,1107.06,1102.79,1106.95
09/09/2015 12:00:00,1108.32,1108.42,1101.61,1102.99
09/09/2015 11:00:00,1110.74,1112.04,1107.08,1108.32
09/09/2015 10:00:00,1111.62,1112.89,1109.71,1110.74
09/09/2015 09:00:00,1117.34,1117.97,1111.00,1111.62
09/09/2015 08:00:00,1120.03,1120.76,1116.71,1117.36
09/09/2015 07:00:00,1120.78,1120.99,1119.93,1120.02
09/09/2015 06:00:00,1121.95,1122.08,1120.29,1120.79
09/09/2015 05:00:00,1121.76,1122.58,1121.28,1121.96
09/09/2015 04:00:00,1121.46,1122.47,1121.10,1121.78
09/09/2015 03:00:00,1122.66,1123.10,1120.93,1121.47
09/09/2015 02:00:00,1123.49,1123.66,1122.34,1122.67
09/09/2015 01:00:00,1124.03,1124.42,1123.05,1123.49
09/09/2015 00:00:00,1124.55,1124.79,1123.67,1124.03
08/09/2015 23:00:00,1124.86,1124.94,1124.11,1124.55
08/09/2015 22:00:00,1124.21,1125.71,1124.10,1124.86
08/09/2015 21:00:00,1124.10,1125.04,1123.31,1124.20
08/09/2015 20:00:00,1123.05,1124.20,1122.59,1124.10
08/09/2015 19:00:00,1122.73,1123.49,1122.72,1123.09
08/09/2015 18:00:00,1122.25,1122.76,1121.90,1122.73
08/09/2015 17:00:00,1122.06,1122.06,1122.06,1122.06
08/09/2015 16:00:00,1122.69,1123.04,1121.64,1122.02
08/09/2015 15:00:00,1121.97,1123.15,1121.79,1122.73
08/09/2015 14:00:00,1122.54,1122.94,1121.70,1121.97
08/09/2015 13:00:00,1123.89,1124.68,1121.32,1122.55
08/09/2015 12:00:00,1125.34,1125.75,1123.45,1123.89
08/09/2015 11:00:00,1122.41,1127.18,1122.02,1125.32
08/09/2015 10:00:00,1121.65,1122.83,1120.67,1122.41
08/09/2015 09:00:00,1122.42,1124.30,1120.44,1121.66
08/09/2015 08:00:00,1122.58,1124.49,1122.19,1122.42
08/09/2015 07:00:00,1120.57,1123.13,1120.54,1122.55
08/09/2015 06:00:00,1121.23,1121.30,1119.70,1120.54
08/09/2015 05:00:00,1120.32,1122.00,1119.88,1121.23
08/09/2015 04:00:00,1120.20,1120.80,1119.55,1120.32
08/09/2015 03:00:00,1121.18,1122.02,1120.15,1120.24
08/09/2015 02:00:00,1120.92,1121.38,1118.93,1121.18
08/09/2015 01:00:00,1121.39,1121.63,1120.67,1120.92
08/09/2015 00:00:00,1122.29,1122.50,1120.90,1121.41
07/09/2015 23:00:00,1121.56,1122.29,1121.25,1122.29
07/09/2015 22:00:00,1121.10,1121.82,1121.02,1121.56
07/09/2015 21:00:00,1120.92,1121.31,1119.59,1121.09
07/09/2015 20:00:00,1120.99,1121.91,1120.55,1120.91
07/09/2015 19:00:00,1120.57,1121.09,1120.18,1120.99
07/09/2015 18:00:00,1119.37,1121.01,1119.05,1120.57
07/09/2015 16:00:00,1119.42,1119.52,1119.42,1119.52
07/09/2015 15:00:00,1119.52,1119.52,1119.52,1119.52
07/09/2015 14:00:00,1119.63,1119.63,1119.53,1119.53
07/09/2015 13:00:00,1119.33,1120.45,1119.23,1119.53
07/09/2015 12:00:00,1119.02,1120.02,1118.77,1119.27
07/09/2015 11:00:00,1119.35,1119.80,1116.17,1119.02
07/09/2015 10:00:00,1119.67,1120.65,1119.18,1119.35
07/09/2015 09:00:00,1120.87,1120.93,1119.19,1119.67
07/09/2015 08:00:00,1121.56,1121.67,1120.61,1120.86
07/09/2015 07:00:00,1120.02,1123.13,1120.01,1121.57
07/09/2015 06:00:00,1121.79,1122.26,1119.81,1120.00
07/09/2015 05:00:00,1121.97,1123.52,1121.05,1121.79
07/09/2015 04:00:00,1123.38,1123.98,1121.40,1121.97
07/09/2015 03:00:00,1123.08,1123.67,1121.90,1123.38
07/09/2015 02:00:00,1123.50,1124.61,1122.85,1123.08
07/09/2015 01:00:00,1122.78,1124.29,1122.40,1123.50
07/09/2015 00:00:00,1123.56,1123.63,1122.48,1122.78
06/09/2015 23:00:00,1123.33,1124.17,1123.20,1123.57
06/09/2015 22:00:00,1124.01,1125.13,1123.18,1123.33
06/09/2015 21:00:00,1119.67,1124.19,1118.09,1124.02
06/09/2015 20:00:00,1120.97,1121.07,1119.02,1119.67
06/09/2015 19:00:00,1122.91,1123.21,1120.75,1120.97
06/09/2015 18:00:00,1125.27,1125.37,1122.59,1122.91
04/09/2015 16:00:00,1122.33,1124.32,1122.23,1122.37
04/09/2015 15:00:00,1121.57,1123.00,1121.22,1122.33
04/09/2015 14:00:00,1122.08,1122.38,1121.47,1121.57
04/09/2015 13:00:00,1120.99,1122.95,1120.90,1122.07
04/09/2015 12:00:00,1121.73,1121.96,1120.63,1120.99
04/09/2015 11:00:00,1120.03,1122.33,1119.95,1121.73
04/09/2015 10:00:00,1119.01,1121.14,1118.05,1120.03
04/09/2015 09:00:00,1122.83,1122.91,1116.85,1119.04
04/09/2015 08:00:00,1124.55,1133.71,1120.87,1122.83
04/09/2015 07:00:00,1123.51,1125.42,1122.61,1124.55
04/09/2015 06:00:00,1125.06,1125.42,1123.06,1123.51
04/09/2015 05:00:00,1125.42,1125.87,1124.77,1125.07
04/09/2015 04:00:00,1125.22,1126.36,1124.92,1125.42
04/09/2015 03:00:00,1125.62,1125.83,1124.66,1125.22
04/09/2015 02:00:00,1125.13,1125.94,1124.66,1125.62
04/09/2015 01:00:00,1125.21,1125.37,1124.56,1125.14
04/09/2015 00:00:00,1125.03,1125.48,1124.66,1125.22
03/09/2015 23:00:00,1125.11,1125.59,1124.78,1125.04
03/09/2015 22:00:00,1124.54,1125.75,1124.45,1125.11
03/09/2015 21:00:00,1125.15,1125.31,1123.90,1124.55
03/09/2015 20:00:00,1126.05,1127.01,1125.15,1125.15
03/09/2015 19:00:00,1125.32,1126.11,1125.12,1126.05
03/09/2015 18:00:00,1125.57,1125.67,1125.23,1125.30
03/09/2015 17:00:00,1125.75,1125.75,1125.75,1125.75
03/09/2015 16:00:00,1125.65,1126.03,1125.35,1125.70
03/09/2015 15:00:00,1125.01,1125.65,1124.66,1125.65
03/09/2015 14:00:00,1124.56,1125.86,1123.76,1125.01
03/09/2015 13:00:00,1124.26,1126.41,1123.95,1124.56
03/09/2015 12:00:00,1124.71,1124.99,1122.96,1124.26
03/09/2015 11:00:00,1124.78,1125.95,1123.26,1124.71
03/09/2015 10:00:00,1128.10,1131.01,1124.38,1124.78
03/09/2015 09:00:00,1123.36,1129.66,1122.69,1128.13
03/09/2015 08:00:00,1128.22,1129.11,1122.11,1123.36
03/09/2015 07:00:00,1128.85,1128.91,1126.28,1128.23
03/09/2015 06:00:00,1130.79,1131.45,1127.91,1128.84
03/09/2015 05:00:00,1133.14,1133.49,1129.47,1130.79
03/09/2015 04:00:00,1133.54,1133.97,1132.58,1133.16
03/09/2015 03:00:00,1133.05,1134.67,1132.55,1133.54
03/09/2015 02:00:00,1133.00,1133.73,1132.34,1133.05
03/09/2015 01:00:00,1132.61,1133.71,1132.54,1133.03
03/09/2015 00:00:00,1133.85,1133.91,1132.40,1132.62
02/09/2015 23:00:00,1133.11,1133.85,1132.87,1133.85
02/09/2015 22:00:00,1133.81,1133.83,1132.95,1133.14
02/09/2015 21:00:00,1133.33,1134.01,1132.93,1133.82
02/09/2015 20:00:00,1133.44,1133.47,1131.77,1133.31
02/09/2015 19:00:00,1133.33,1134.17,1133.31,1133.44
02/09/2015 18:00:00,1134.22,1134.35,1133.29,1133.30
02/09/2015 17:00:00,1134.38,1134.44,1134.38,1134.44
02/09/2015 16:00:00,1134.01,1134.77,1133.90,1134.38
02/09/2015 15:00:00,1134.25,1134.51,1133.45,1134.05
02/09/2015 14:00:00,1134.91,1135.34,1133.76,1134.25
02/09/2015 13:00:00,1135.33,1135.73,1133.91,1134.89
02/09/2015 12:00:00,1134.91,1137.77,1134.91,1135.34
02/09/2015 11:00:00,1133.99,1135.66,1132.23,1134.91
02/09/2015 10:00:00,1139.60,1139.98,1132.47,1133.99
02/09/2015 09:00:00,1137.36,1141.73,1137.32,1139.60
02/09/2015 08:00:00,1139.67,1139.98,1136.31,1137.28
02/09/2015 07:00:00,1139.41,1140.58,1138.42,1139.67
02/09/2015 06:00:00,1139.05,1140.08,1137.77,1139.41
02/09/2015 05:00:00,1141.17,1141.83,1138.87,1139.08
02/09/2015 04:00:00,1141.05,1142.57,1140.84,1141.16
02/09/2015 03:00:00,1141.31,1142.77,1140.77,1141.05
02/09/2015 02:00:00,1139.68,1142.30,1139.68,1141.31
02/09/2015 01:00:00,1138.35,1140.36,1138.02,1139.68
02/09/2015 00:00:00,1139.25,1139.41,1137.59,1138.33
01/09/2015 23:00:00,1138.45,1140.16,1138.45,1139.25
01/09/2015 22:00:00,1138.49,1138.76,1137.44,1138.44
01/09/2015 21:00:00,1137.41,1139.54,1137.22,1138.48
01/09/2015 20:00:00,1139.73,1139.73,1135.83,1137.37
01/09/2015 19:00:00,1140.14,1140.38,1138.17,1139.73
01/09/2015 18:00:00,1140.27,1140.69,1139.80,1140.15
01/09/2015 17:00:00,1140.59,1140.67,1140.59,1140.67
01/09/2015 16:00:00,1140.10,1140.80,1140.10,1140.59
01/09/2015 15:00:00,1140.70,1141.58,1139.43,1140.10
01/09/2015 14:00:00,1141.25,1141.98,1140.23,1140.70
01/09/2015 13:00:00,1141.35,1142.25,1139.85,1141.25
01/09/2015 12:00:00,1139.25,1141.44,1139.11,1141.35
01/09/2015 11:00:00,1138.88,1142.15,1137.98,1139.25
01/09/2015 10:00:00,1142.59,1144.02,1137.44,1138.88
01/09/2015 09:00:00,1146.02,1148.25,1141.76,1142.21
01/09/2015 08:00:00,1141.53,1146.09,1139.42,1146.05
01/09/2015 07:00:00,1143.66,1144.02,1141.43,1141.52
01/09/2015 06:00:00,1142.82,1145.06,1142.23,1143.65
01/09/2015 05:00:00,1142.42,1143.54,1141.17,1142.82
01/09/2015 04:00:00,1143.66,1144.06,1141.05,1142.42
01/09/2015 03:00:00,1142.91,1144.58,1141.95,1143.61
01/09/2015 02:00:00,1141.80,1144.38,1141.78,1142.92
01/09/2015 01:00:00,1142.66,1142.82,1140.62,1141.80
01/09/2015 00:00:00,1141.88,1142.94,1141.64,1142.66
31/08/2015 23:00:00,1141.36,1143.00,1140.97,1141.89
31/08/2015 22:00:00,1139.85,1141.81,1139.58,1141.37
31/08/2015 21:00:00,1138.94,1142.50,1138.70,1139.84
31/08/2015 20:00:00,1135.12,1139.71,1134.69,1138.94
31/08/2015 19:00:00,1135.73,1135.83,1135.02,1135.14
31/08/2015 18:00:00,1135.13,1135.85,1134.95,1135.73
31/08/2015 17:00:00,1135.30,1135.30,1135.30,1135.30
31/08/2015 16:00:00,1136.13,1136.13,1135.07,1135.25
31/08/2015 15:00:00,1134.63,1137.05,1134.04,1136.14
31/08/2015 14:00:00,1134.15,1135.45,1133.34,1134.63
31/08/2015 13:00:00,1133.94,1135.51,1132.64,1134.16
31/08/2015 12:00:00,1134.73,1135.18,1133.38,1133.93
31/08/2015 11:00:00,1131.83,1136.08,1130.12,1134.78
31/08/2015 10:00:00,1128.55,1132.63,1127.79,1131.88
31/08/2015 09:00:00,1128.10,1130.10,1126.01,1128.55
31/08/2015 08:00:00,1132.27,1132.29,1127.32,1128.10
31/08/2015 07:00:00,1132.48,1133.12,1131.35,1132.29
31/08/2015 06:00:00,1133.64,1133.79,1132.25,1132.46
31/08/2015 05:00:00,1132.90,1134.60,1132.45,1133.65
31/08/2015 04:00:00,1134.09,1135.08,1131.83,1132.90
31/08/2015 03:00:00,1134.14,1134.34,1133.14,1134.10
31/08/2015 02:00:00,1134.34,1134.99,1133.19,1134.14
31/08/2015 01:00:00,1134.10,1135.45,1133.99,1134.38
31/08/2015 00:00:00,1134.80,1135.05,1133.92,1134.11
30/08/2015 23:00:00,1135.32,1135.49,1133.94,1134.80
30/08/2015 22:00:00,1134.00,1135.54,1133.95,1135.33
30/08/2015 21:00:00,1131.16,1135.22,1129.57,1134.03
30/08/2015 20:00:00,1132.78,1133.06,1130.54,1131.15
30/08/2015 19:00:00,1133.00,1133.33,1131.75,1132.79
30/08/2015 18:00:00,1134.82,1134.99,1132.96,1133.00
28/08/2015 16:00:00,1134.58,1135.58,1133.78,1134.03
28/08/2015 15:00:00,1135.08,1136.15,1134.34,1134.58
28/08/2015 14:00:00,1133.95,1135.49,1133.31,1135.07
28/08/2015 13:00:00,1135.53,1136.43,1133.30,1133.96
28/08/2015 12:00:00,1132.32,1135.76,1131.85,1135.51
28/08/2015 11:00:00,1136.78,1138.14,1130.49,1132.33
28/08/2015 10:00:00,1136.30,1141.18,1134.94,1136.81
28/08/2015 09:00:00,1129.38,1137.24,1125.70,1136.30
28/08/2015 08:00:00,1125.56,1129.40,1124.83,1129.40
28/08/2015 07:00:00,1128.28,1128.60,1124.12,1125.55
28/08/2015 06:00:00,1126.51,1128.32,1125.91,1128.29
28/08/2015 05:00:00,1129.08,1129.96,1125.81,1126.53
28/08/2015 04:00:00,1131.21,1131.35,1128.45,1129.08
28/08/2015 03:00:00,1131.17,1133.36,1130.01,1131.18
28/08/2015 02:00:00,1131.05,1132.20,1129.09,1131.16
28/08/2015 01:00:00,1131.32,1132.76,1130.69,1131.08
28/08/2015 00:00:00,1131.16,1131.68,1130.55,1131.31
27/08/2015 23:00:00,1130.70,1132.73,1129.98,1131.16
27/08/2015 22:00:00,1129.73,1131.60,1129.13,1130.71
27/08/2015 21:00:00,1125.54,1131.38,1124.77,1129.75
27/08/2015 20:00:00,1127.15,1127.61,1125.51,1125.52
27/08/2015 19:00:00,1126.37,1127.26,1126.06,1127.15
27/08/2015 18:00:00,1125.88,1126.42,1125.46,1126.37
27/08/2015 17:00:00,1125.33,1125.33,1125.33,1125.33
27/08/2015 16:00:00,1124.45,1126.75,1124.05,1125.27
27/08/2015 15:00:00,1124.35,1125.45,1123.39,1124.45
27/08/2015 14:00:00,1122.73,1124.34,1122.43,1124.34
27/08/2015 13:00:00,1124.06,1125.25,1122.03,1122.74
27/08/2015 12:00:00,1124.04,1125.38,1123.04,1124.06
27/08/2015 11:00:00,1123.59,1127.98,1121.93,1124.04
27/08/2015 10:00:00,1119.20,1124.35,1118.91,1123.58
27/08/2015 09:00:00,1122.33,1124.80,1118.44,1119.20
27/08/2015 08:00:00,1127.25,1127.85,1120.18,1122.35
27/08/2015 07:00:00,1126.89,1128.34,1125.55,1127.25
27/08/2015 06:00:00,1128.18,1129.64,1126.50,1126.91
27/08/2015 05:00:00,1125.84,1129.05,1125.64,1128.18
27/08/2015 04:00:00,1127.34,1127.79,1125.44,1125.84
27/08/2015 03:00:00,1128.08,1128.41,1125.46,1127.34
27/08/2015 02:00:00,1127.41,1128.41,1127.05,1128.08
27/08/2015 01:00:00,1128.01,1128.68,1126.95,1127.41
27/08/2015 00:00:00,1127.71,1128.35,1126.95,1128.01
26/08/2015 23:00:00,1128.41,1128.86,1127.25,1127.71
26/08/2015 22:00:00,1127.86,1129.47,1127.76,1128.41
26/08/2015 21:00:00,1124.35,1128.57,1124.13,1127.90
26/08/2015 20:00:00,1124.77,1125.84,1124.02,1124.35
26/08/2015 19:00:00,1123.88,1124.81,1123.47,1124.77
26/08/2015 18:00:00,1125.97,1126.67,1123.72,1123.88
26/08/2015 17:00:00,1125.61,1125.61,1125.61,1125.61
26/08/2015 16:00:00,1124.26,1125.81,1123.36,1125.52
26/08/2015 15:00:00,1127.11,1127.31,1123.18,1124.31
26/08/2015 14:00:00,1127.21,1127.71,1126.41,1127.11
26/08/2015 13:00:00,1125.86,1128.22,1125.14,1127.21
26/08/2015 12:00:00,1124.61,1126.35,1123.71,1125.86
26/08/2015 11:00:00,1122.97,1125.50,1121.56,1124.56
26/08/2015 10:00:00,1122.86,1127.18,1118.03,1122.97
26/08/2015 09:00:00,1127.95,1128.44,1121.23,1122.86
26/08/2015 08:00:00,1130.16,1132.16,1123.91,1127.96
26/08/2015 07:00:00,1133.32,1133.79,1128.73,1130.17
26/08/2015 06:00:00,1134.50,1135.90,1130.97,1133.31
26/08/2015 05:00:00,1138.48,1138.55,1133.18,1134.49
26/08/2015 04:00:00,1138.43,1139.02,1136.04,1138.50
26/08/2015 03:00:00,1136.80,1139.19,1136.73,1138.44
26/08/2015 02:00:00,1136.93,1140.04,1135.58,1136.81
26/08/2015 01:00:00,1134.70,1137.04,1133.67,1136.94
26/08/2015 00:00:00,1137.72,1138.02,1133.97,1134.70
25/08/2015 23:00:00,1137.65,1138.25,1137.52,1137.72
25/08/2015 22:00:00,1137.65,1139.06,1134.89,1137.65
25/08/2015 21:00:00,1143.98,1144.07,1136.63,1137.58
25/08/2015 20:00:00,1146.43,1146.58,1143.31,1143.97
25/08/2015 19:00:00,1143.82,1146.73,1142.81,1146.43
25/08/2015 18:00:00,1141.31,1144.75,1140.32,1143.82
25/08/2015 17:00:00,1140.97,1141.06,1140.97,1141.06
25/08/2015 16:00:00,1139.72,1141.41,1139.72,1140.97
25/08/2015 15:00:00,1139.61,1141.51,1139.11,1139.72
25/08/2015 14:00:00,1139.16,1140.95,1138.56,1139.61
25/08/2015 13:00:00,1137.94,1141.43,1137.12,1139.16
25/08/2015 12:00:00,1137.10,1138.45,1136.06,1137.94
25/08/2015 11:00:00,1136.24,1138.28,1135.04,1137.13
25/08/2015 10:00:00,1142.56,1143.05,1134.92,1136.30
25/08/2015 09:00:00,1151.80,1153.12,1140.20,1142.59
25/08/2015 08:00:00,1148.63,1152.99,1148.18,1151.80
25/08/2015 07:00:00,1148.33,1150.97,1147.57,1148.59
25/08/2015 06:00:00,1150.85,1151.53,1144.37,1148.33
25/08/2015 05:00:00,1149.37,1151.88,1147.80,1150.85
25/08/2015 04:00:00,1149.70,1150.79,1147.89,1149.35
25/08/2015 03:00:00,1150.38,1150.55,1147.72,1149.70
25/08/2015 02:00:00,1153.98,1154.90,1146.16,1150.38
25/08/2015 01:00:00,1154.46,1154.66,1151.89,1153.98
25/08/2015 00:00:00,1155.10,1155.48,1154.32,1154.45
24/08/2015 23:00:00,1153.88,1155.55,1153.85,1155.10
24/08/2015 22:00:00,1155.60,1156.94,1153.73,1153.87
24/08/2015 21:00:00,1153.54,1156.79,1151.66,1155.60
24/08/2015 20:00:00,1154.08,1155.80,1153.37,1153.54
24/08/2015 19:00:00,1152.04,1155.47,1152.04,1154.09
24/08/2015 18:00:00,1156.45,1156.60,1151.23,1152.04
24/08/2015 17:00:00,1155.52,1155.52,1155.52,1155.52
24/08/2015 16:00:00,1153.49,1155.61,1153.32,1155.43
24/08/2015 15:00:00,1154.66,1157.40,1152.39,1153.49
24/08/2015 14:00:00,1155.32,1155.97,1146.06,1154.63
24/08/2015 13:00:00,1156.05,1156.66,1153.25,1155.35
24/08/2015 12:00:00,1157.18,1160.36,1154.47,1156.05
24/08/2015 11:00:00,1158.90,1163.30,1155.47,1157.16
24/08/2015 10:00:00,1166.12,1166.60,1155.33,1158.91
24/08/2015 09:00:00,1157.19,1170.51,1154.79,1166.08
24/08/2015 08:00:00,1157.66,1163.20,1157.05,1157.19
24/08/2015 07:00:00,1155.11,1159.40,1153.91,1157.67
24/08/2015 06:00:00,1156.62,1157.26,1154.51,1155.10
24/08/2015 05:00:00,1155.51,1156.69,1153.79,1156.60
24/08/2015 04:00:00,1158.66,1159.63,1155.43,1155.50
24/08/2015 03:00:00,1155.12,1160.47,1154.66,1158.66
24/08/2015 02:00:00,1157.05,1157.46,1152.66,1155.12
24/08/2015 01:00:00,1159.33,1160.83,1155.67,1157.04
24/08/2015 00:00:00,1159.40,1159.99,1157.21,1159.35
23/08/2015 23:00:00,1163.57,1163.63,1155.89,1159.40
23/08/2015 22:00:00,1160.09,1164.39,1159.79,1163.56
23/08/2015 21:00:00,1160.53,1164.82,1156.30,1160.09
23/08/2015 20:00:00,1163.34,1163.34,1159.14,1160.55
23/08/2015 19:00:00,1163.73,1163.74,1160.85,1163.34
23/08/2015 18:00:00,1162.55,1165.74,1162.05,1163.74
21/08/2015 16:00:00,1159.93,1161.09,1159.15,1160.87
21/08/2015 15:00:00,1158.77,1160.33,1158.55,1159.93
21/08/2015 14:00:00,1157.68,1159.62,1157.15,1158.76
21/08/2015 13:00:00,1160.24,1161.06,1156.98,1157.67
21/08/2015 12:00:00,1160.71,1161.09,1158.47,1160.24
21/08/2015 11:00:00,1153.96,1162.04,1153.84,1160.71
21/08/2015 10:00:00,1156.56,1157.01,1149.56,1153.98
21/08/2015 09:00:00,1155.89,1159.59,1155.74,1156.55
21/08/2015 08:00:00,1153.63,1157.41,1153.58,1155.90
21/08/2015 07:00:00,1155.47,1156.45,1153.13,1153.63
21/08/2015 06:00:00,1151.51,1155.56,1150.92,1155.47
21/08/2015 05:00:00,1151.67,1152.02,1149.30,1151.52
21/08/2015 04:00:00,1154.02,1154.02,1150.51,1151.67
21/08/2015 03:00:00,1158.85,1159.69,1152.98,1154.03
21/08/2015 02:00:00,1165.03,1165.76,1157.50,1158.85
21/08/2015 01:00:00,1164.34,1165.95,1163.88,1165.04
21/08/2015 00:00:00,1163.17,1164.86,1163.17,1164.33
20/08/2015 23:00:00,1163.50,1168.63,1163.18,1163.18
20/08/2015 22:00:00,1159.17,1165.53,1158.79,1163.50
20/08/2015 21:00:00,1154.48,1161.58,1153.92,1159.15
20/08/2015 20:00:00,1156.05,1156.05,1153.70,1154.49
20/08/2015 19:00:00,1155.23,1156.07,1154.98,1156.07
20/08/2015 18:00:00,1154.02,1155.48,1153.82,1155.23
20/08/2015 17:00:00,1152.49,1155.38,1152.49,1154.75
20/08/2015 16:00:00,1152.42,1153.53,1152.17,1152.38
20/08/2015 15:00:00,1153.27,1153.92,1150.07,1152.42
20/08/2015 14:00:00,1153.16,1154.29,1152.43,1153.27
20/08/2015 13:00:00,1152.78,1154.26,1152.73,1153.16
20/08/2015 12:00:00,1149.81,1154.44,1149.64,1152.78
20/08/2015 11:00:00,1149.61,1150.98,1148.89,1149.85
20/08/2015 10:00:00,1147.80,1152.05,1145.24,1149.60
20/08/2015 09:00:00,1141.58,1148.08,1141.08,1147.83
20/08/2015 08:00:00,1138.33,1144.24,1138.32,1141.57
20/08/2015 07:00:00,1139.54,1139.67,1138.01,1138.32
20/08/2015 06:00:00,1138.57,1140.38,1138.57,1139.55
20/08/2015 05:00:00,1137.88,1139.88,1137.48,1138.57
20/08/2015 04:00:00,1138.30,1138.58,1136.47,1137.87
20/08/2015 03:00:00,1139.20,1139.37,1137.61,1138.29
20/08/2015 02:00:00,1140.97,1141.56,1138.12,1139.20
20/08/2015 01:00:00,1138.71,1142.50,1138.65,1140.97
20/08/2015 00:00:00,1138.43,1139.16,1138.07,1138.71
19/08/2015 23:00:00,1136.35,1139.78,1136.10,1138.43
19/08/2015 22:00:00,1135.15,1136.76,1134.15,1136.34
19/08/2015 21:00:00,1134.10,1135.69,1133.70,1135.15
19/08/2015 20:00:00,1134.08,1134.70,1133.59,1134.18
19/08/2015 19:00:00,1133.16,1134.80,1133.00,1134.09
19/08/2015 18:00:00,1134.56,1134.59,1133.11,1133.16
19/08/2015 17:00:00,1134.30,1134.39,1134.30,1134.39
19/08/2015 16:00:00,1133.09,1135.04,1132.92,1134.30
19/08/2015 15:00:00,1130.25,1134.32,1129.95,1133.09
19/08/2015 14:00:00,1130.27,1131.50,1127.95,1130.29
19/08/2015 13:00:00,1129.24,1132.28,1127.40,1130.36
19/08/2015 12:00:00,1128.99,1130.50,1128.40,1129.24
19/08/2015 11:00:00,1127.89,1129.97,1127.37,1128.98
19/08/2015 10:00:00,1127.49,1129.87,1125.18,1127.88
19/08/2015 09:00:00,1121.07,1129.72,1120.04,1127.48
19/08/2015 08:00:00,1121.52,1125.63,1119.55,1121.08
19/08/2015 07:00:00,1122.30,1122.50,1121.09,1121.52
19/08/2015 06:00:00,1123.21,1123.41,1122.29,1122.29
19/08/2015 05:00:00,1122.76,1123.37,1122.07,1123.19
19/08/2015 04:00:00,1123.30,1124.19,1122.07,1122.77
19/08/2015 03:00:00,1122.06,1124.56,1121.90,1123.32
19/08/2015 02:00:00,1118.12,1122.83,1117.69,1122.07
19/08/2015 01:00:00,1117.86,1118.63,1117.72,1118.12
19/08/2015 00:00:00,1118.43,1118.54,1117.17,1117.86
18/08/2015 23:00:00,1117.87,1118.67,1117.57,1118.43
18/08/2015 22:00:00,1117.83,1118.72,1117.77,1117.87
18/08/2015 21:00:00,1117.38,1118.65,1116.68,1117.82
18/08/2015 20:00:00,1117.96,1118.15,1116.57,1117.38
18/08/2015 19:00:00,1117.96,1118.55,1117.55,1117.97
18/08/2015 18:00:00,1118.50,1118.66,1117.80,1117.96
18/08/2015 17:00:00,1118.06,1118.14,1118.06,1118.14
18/08/2015 16:00:00,1118.05,1118.43,1117.66,1118.06
18/08/2015 15:00:00,1116.80,1118.10,1116.74,1118.07
18/08/2015 14:00:00,1117.46,1118.18,1116.67,1116.77
18/08/2015 13:00:00,1116.56,1118.57,1116.21,1117.45
18/08/2015 12:00:00,1116.86,1117.03,1115.71,1116.57
18/08/2015 11:00:00,1117.30,1117.73,1115.11,1116.89
18/08/2015 10:00:00,1111.97,1120.51,1111.27,1117.31
18/08/2015 09:00:00,1117.53,1117.58,1109.81,1111.96
18/08/2015 08:00:00,1118.88,1119.67,1117.14,1117.54
18/08/2015 07:00:00,1120.81,1120.87,1118.11,1118.89
18/08/2015 06:00:00,1120.56,1121.48,1120.40,1120.77
18/08/2015 05:00:00,1120.25,1121.22,1119.61,1120.56
18/08/2015 04:00:00,1119.53,1121.06,1118.77,1120.26
18/08/2015 03:00:00,1118.24,1120.01,1117.75,1119.54
18/08/2015 02:00:00,1119.31,1120.23,1117.95,1118.24
18/08/2015 01:00:00,1118.78,1119.43,1117.95,1119.32
18/08/2015 00:00:00,1118.86,1120.05,1118.33,1118.78
17/08/2015 23:00:00,1118.61,1119.11,1118.31,1118.86
17/08/2015 22:00:00,1118.82,1118.82,1117.71,1118.61
17/08/2015 21:00:00,1117.90,1119.65,1117.85,1118.82
17/08/2015 20:00:00,1117.35,1118.89,1116.82,1117.95
17/08/2015 19:00:00,1117.48,1117.67,1117.00,1117.35
17/08/2015 18:00:00,1118.21,1118.23,1117.42,1117.43
17/08/2015 16:00:00,1118.07,1118.16,1117.00,1117.94
17/08/2015 15:00:00,1117.43,1118.16,1116.86,1118.08
17/08/2015 14:00:00,1118.38,1119.19,1117.17,1117.40
17/08/2015 13:00:00,1119.32,1119.88,1117.99,1118.38
17/08/2015 12:00:00,1118.88,1120.16,1118.58,1119.32
17/08/2015 11:00:00,1117.59,1119.63,1117.48,1118.88
17/08/2015 10:00:00,1119.95,1120.48,1117.19,1117.59
17/08/2015 09:00:00,1121.04,1122.10,1118.09,1119.92
17/08/2015 08:00:00,1117.18,1123.14,1116.57,1121.04
17/08/2015 07:00:00,1116.87,1117.64,1116.46,1117.17
17/08/2015 06:00:00,1116.60,1117.90,1116.47,1116.87
17/08/2015 05:00:00,1117.74,1118.34,1116.36,1116.59
17/08/2015 04:00:00,1117.52,1118.70,1117.44,1117.74
17/08/2015 03:00:00,1120.04,1120.24,1116.65,1117.51
17/08/2015 02:00:00,1118.65,1120.19,1118.23,1120.03
17/08/2015 01:00:00,1117.09,1118.69,1116.78,1118.65
17/08/2015 00:00:00,1116.87,1117.69,1116.39,1117.10
16/08/2015 23:00:00,1116.88,1117.65,1116.25,1116.89
16/08/2015 22:00:00,1117.18,1117.23,1115.81,1116.88
16/08/2015 21:00:00,1114.30,1117.80,1114.30,1117.19
16/08/2015 20:00:00,1114.71,1115.82,1114.30,1114.30
16/08/2015 19:00:00,1114.82,1115.25,1114.63,1114.70
16/08/2015 18:00:00,1115.85,1116.20,1114.08,1114.83
14/08/2015 16:00:00,1115.48,1116.00,1115.07,1115.25
14/08/2015 15:00:00,1114.11,1115.98,1114.11,1115.49
14/08/2015 14:00:00,1113.08,1114.94,1112.85,1114.11
14/08/2015 13:00:00,1113.99,1114.39,1112.20,1113.10
14/08/2015 12:00:00,1114.07,1114.76,1113.05,1114.00
14/08/2015 11:00:00,1115.41,1116.60,1112.09,1114.09
14/08/2015 10:00:00,1118.45,1121.16,1113.97,1115.44
14/08/2015 09:00:00,1118.44,1119.67,1117.64,1118.45
14/08/2015 08:00:00,1119.18,1119.55,1116.88,1118.44
14/08/2015 07:00:00,1119.18,1121.37,1118.53,1119.19
14/08/2015 06:00:00,1118.31,1119.87,1117.97,1119.18
14/08/2015 05:00:00,1117.15,1119.65,1116.70,1118.31
14/08/2015 04:00:00,1116.73,1118.13,1116.29,1117.10
14/08/2015 03:00:00,1116.81,1118.01,1116.31,1116.74
14/08/2015 02:00:00,1115.05,1117.58,1114.25,1116.81
14/08/2015 01:00:00,1113.68,1115.48,1113.45,1115.06
14/08/2015 00:00:00,1114.10,1114.39,1113.07,1113.69
13/08/2015 23:00:00,1113.46,1114.55,1113.27,1114.10
13/08/2015 22:00:00,1114.01,1114.55,1112.69,1113.47
13/08/2015 21:00:00,1114.11,1116.26,1113.19,1114.02
13/08/2015 20:00:00,1114.78,1115.35,1113.33,1114.14
13/08/2015 19:00:00,1115.14,1115.57,1114.45,1114.77
13/08/2015 18:00:00,1115.86,1115.86,1114.98,1115.14
13/08/2015 17:00:00,1115.51,1115.63,1115.51,1115.63
13/08/2015 16:00:00,1115.31,1115.84,1114.85,1115.51
13/08/2015 15:00:00,1114.52,1115.45,1114.35,1115.31
13/08/2015 14:00:00,1114.98,1115.74,1114.20,1114.55
13/08/2015 13:00:00,1116.75,1116.85,1114.85,1114.97
13/08/2015 12:00:00,1116.22,1117.12,1116.02,1116.75
13/08/2015 11:00:00,1116.06,1116.83,1115.33,1116.22
13/08/2015 10:00:00,1116.73,1118.78,1115.02,1116.07
13/08/2015 09:00:00,1115.96,1117.90,1113.95,1116.74
13/08/2015 08:00:00,1117.29,1118.94,1113.86,1115.97
13/08/2015 07:00:00,1117.97,1118.12,1114.74,1117.30
13/08/2015 06:00:00,1118.22,1118.22,1117.13,1117.98
13/08/2015 05:00:00,1118.31,1118.43,1116.92,1118.21
13/08/2015 04:00:00,1118.95,1119.95,1117.89,1118.31
13/08/2015 03:00:00,1122.05,1122.09,1117.86,1118.95
13/08/2015 02:00:00,1122.77,1123.59,1121.08,1122.05
13/08/2015 01:00:00,1121.22,1123.14,1121.22,1122.77
13/08/2015 00:00:00,1121.67,1122.49,1121.01,1121.22
12/08/2015 23:00:00,1121.98,1122.68,1120.99,1121.68
12/08/2015 22:00:00,1121.62,1123.85,1121.32,1122.02
12/08/2015 21:00:00,1124.38,1127.10,1121.57,1121.63
12/08/2015 20:00:00,1124.39,1125.37,1123.45,1124.34
12/08/2015 19:00:00,1124.77,1124.89,1124.29,1124.39
12/08/2015 18:00:00,1126.28,1126.43,1124.58,1124.77
12/08/2015 17:00:00,1124.69,1124.69,1124.69,1124.69
12/08/2015 16:00:00,1124.57,1124.87,1123.83,1124.77
12/08/2015 15:00:00,1124.73,1124.75,1123.01,1124.54
12/08/2015 14:00:00,1123.84,1125.54,1123.54,1124.73
12/08/2015 13:00:00,1124.23,1125.04,1123.38,1123.87
12/08/2015 12:00:00,1125.26,1125.32,1122.33,1124.23
12/08/2015 11:00:00,1122.40,1126.21,1122.01,1125.27
12/08/2015 10:00:00,1119.55,1124.27,1118.52,1122.40
12/08/2015 09:00:00,1118.41,1120.77,1115.23,1119.54
12/08/2015 08:00:00,1117.58,1121.99,1117.10,1118.41
12/08/2015 07:00:00,1118.36,1118.52,1115.45,1117.59
12/08/2015 06:00:00,1116.98,1119.38,1116.96,1118.35
12/08/2015 05:00:00,1117.03,1118.65,1116.51,1117.00
12/08/2015 04:00:00,1116.63,1119.66,1115.99,1117.02
12/08/2015 03:00:00,1115.17,1120.17,1114.97,1116.63
12/08/2015 02:00:00,1112.70,1117.40,1111.94,1115.17
12/08/2015 01:00:00,1110.88,1114.36,1109.69,1112.69
12/08/2015 00:00:00,1110.97,1111.40,1109.86,1110.88
11/08/2015 23:00:00,1111.37,1111.59,1110.15,1110.98
11/08/2015 22:00:00,1112.61,1112.90,1110.06,1111.37
11/08/2015 21:00:00,1109.41,1113.62,1102.18,1112.61
11/08/2015 20:00:00,1108.95,1111.12,1108.92,1109.42
11/08/2015 19:00:00,1109.12,1109.30,1108.52,1108.96
11/08/2015 18:00:00,1109.46,1109.51,1108.83,1109.13
11/08/2015 17:00:00,1109.39,1109.39,1109.39,1109.39
11/08/2015 16:00:00,1109.21,1109.50,1108.64,1109.32
11/08/2015 15:00:00,1109.42,1109.43,1108.54,1109.15
11/08/2015 14:00:00,1109.14,1110.32,1108.90,1109.43
11/08/2015 13:00:00,1109.59,1110.23,1108.24,1109.14
11/08/2015 12:00:00,1109.17,1109.84,1107.55,1109.59
11/08/2015 11:00:00,1107.64,1111.02,1107.07,1109.16
11/08/2015 10:00:00,1109.24,1109.24,1104.23,1107.64
11/08/2015 09:00:00,1108.87,1112.76,1105.50,1109.24
11/08/2015 08:00:00,1109.50,1110.47,1106.58,1108.88
11/08/2015 07:00:00,1112.25,1112.66,1109.05,1109.50
11/08/2015 06:00:00,1113.29,1114.62,1107.42,1112.26
11/08/2015 05:00:00,1113.24,1114.30,1112.58,1113.29
11/08/2015 04:00:00,1115.96,1116.05,1112.38,1113.23
11/08/2015 03:00:00,1099.05,1119.80,1098.12,1115.89
11/08/2015 02:00:00,1101.48,1102.83,1098.04,1099.05
11/08/2015 01:00:00,1100.72,1102.12,1099.04,1101.48
11/08/2015 00:00:00,1101.45,1101.87,1100.57,1100.72
10/08/2015 23:00:00,1098.06,1103.46,1097.35,1101.46
10/08/2015 22:00:00,1096.21,1105.20,1096.19,1098.06
10/08/2015 21:00:00,1105.81,1107.55,1094.15,1096.21
10/08/2015 20:00:00,1106.13,1106.88,1104.72,1105.82
10/08/2015 19:00:00,1104.63,1106.39,1104.12,1106.14
10/08/2015 18:00:00,1104.76,1104.96,1104.48,1104.63
10/08/2015 17:00:00,1104.91,1104.91,1104.91,1104.91
10/08/2015 16:00:00,1103.73,1105.08,1103.37,1104.82
10/08/2015 15:00:00,1103.79,1104.35,1102.19,1103.73
10/08/2015 14:00:00,1105.56,1106.00,1102.16,1103.76
10/08/2015 13:00:00,1107.00,1107.20,1103.19,1105.55
10/08/2015 12:00:00,1107.36,1108.65,1105.09,1107.00
10/08/2015 11:00:00,1103.48,1109.25,1103.04,1107.37
10/08/2015 10:00:00,1097.34,1105.52,1096.89,1103.47
10/08/2015 09:00:00,1095.53,1098.05,1095.35,1097.37
10/08/2015 08:00:00,1096.17,1097.23,1095.32,1095.53
10/08/2015 07:00:00,1095.28,1097.09,1094.47,1096.17
10/08/2015 06:00:00,1094.82,1095.44,1094.12,1095.28
10/08/2015 05:00:00,1095.41,1095.95,1094.62,1094.82
10/08/2015 04:00:00,1095.46,1095.86,1094.62,1095.42
10/08/2015 03:00:00,1098.07,1098.83,1095.07,1095.47
10/08/2015 02:00:00,1097.19,1098.65,1096.43,1098.07
10/08/2015 01:00:00,1096.52,1097.85,1096.21,1097.19
10/08/2015 00:00:00,1094.95,1096.70,1094.11,1096.52
09/08/2015 23:00:00,1094.41,1095.37,1094.11,1094.95
09/08/2015 22:00:00,1093.51,1094.46,1092.91,1094.41
09/08/2015 21:00:00,1090.91,1093.73,1090.55,1093.51
09/08/2015 20:00:00,1092.16,1092.60,1090.04,1090.91
09/08/2015 19:00:00,1092.72,1093.21,1092.14,1092.17
09/08/2015 18:00:00,1095.22,1096.02,1092.54,1092.73
07/08/2015 16:00:00,1092.48,1094.68,1092.48,1094.52
07/08/2015 15:00:00,1094.42,1094.42,1091.67,1092.53
07/08/2015 14:00:00,1094.73,1095.48,1093.37,1094.43
07/08/2015 13:00:00,1094.58,1095.81,1094.28,1094.73
07/08/2015 12:00:00,1093.87,1095.27,1093.73,1094.58
07/08/2015 11:00:00,1097.56,1099.34,1093.83,1093.87
07/08/2015 10:00:00,1093.92,1099.82,1093.92,1097.56
07/08/2015 09:00:00,1083.84,1097.37,1083.84,1093.92
07/08/2015 08:00:00,1091.46,1093.68,1082.90,1083.86
07/08/2015 07:00:00,1090.27,1091.75,1089.63,1091.45
07/08/2015 06:00:00,1091.96,1092.88,1090.16,1090.28
07/08/2015 05:00:00,1092.36,1092.99,1091.73,1091.97
07/08/2015 04:00:00,1093.58,1093.72,1092.06,1092.35
07/08/2015 03:00:00,1096.45,1097.86,1093.28,1093.58
07/08/2015 02:00:00,1088.62,1097.06,1087.82,1096.45
07/08/2015 01:00:00,1089.16,1089.30,1088.26,1088.62
07/08/2015 00:00:00,1088.90,1089.44,1088.31,1089.16
06/08/2015 23:00:00,1089.50,1089.74,1088.38,1088.89
06/08/2015 22:00:00,1089.50,1090.11,1089.12,1089.49
06/08/2015 21:00:00,1090.20,1091.69,1088.67,1089.49
06/08/2015 20:00:00,1089.58,1090.57,1089.28,1090.19
06/08/2015 19:00:00,1090.16,1090.35,1089.38,1089.60
06/08/2015 18:00:00,1090.15,1090.31,1089.65,1090.16
06/08/2015 16:00:00,1089.52,1090.18,1089.22,1089.97
06/08/2015 15:00:00,1090.97,1091.34,1089.43,1089.52
06/08/2015 14:00:00,1090.77,1091.23,1089.76,1090.98
06/08/2015 13:00:00,1092.64,1093.63,1090.39,1090.78
06/08/2015 12:00:00,1090.82,1094.37,1090.19,1092.64
06/08/2015 11:00:00,1089.85,1091.05,1089.30,1090.84
06/08/2015 10:00:00,1090.19,1091.39,1088.98,1089.85
06/08/2015 09:00:00,1085.96,1090.50,1085.62,1090.16
06/08/2015 08:00:00,1086.18,1086.81,1084.80,1085.96
06/08/2015 07:00:00,1086.36,1087.44,1085.51,1086.19
06/08/2015 06:00:00,1085.64,1086.45,1085.35,1086.36
06/08/2015 05:00:00,1085.41,1086.00,1085.21,1085.65
06/08/2015 04:00:00,1084.81,1085.75,1084.27,1085.41
06/08/2015 03:00:00,1086.63,1087.06,1084.37,1084.81
06/08/2015 02:00:00,1087.08,1087.43,1086.38,1086.63
06/08/2015 01:00:00,1084.74,1087.58,1084.66,1087.08
06/08/2015 00:00:00,1084.69,1085.24,1084.46,1084.76
05/08/2015 23:00:00,1085.43,1085.97,1084.55,1084.68
05/08/2015 22:00:00,1085.20,1085.74,1084.76,1085.45
05/08/2015 21:00:00,1084.57,1085.35,1084.12,1085.20
05/08/2015 20:00:00,1085.31,1085.62,1083.85,1084.58
05/08/2015 19:00:00,1085.73,1085.89,1085.29,1085.32
05/08/2015 18:00:00,1085.30,1085.81,1085.07,1085.73
05/08/2015 16:00:00,1085.09,1085.50,1084.54,1085.38
05/08/2015 15:00:00,1085.50,1085.65,1083.58,1085.09
05/08/2015 14:00:00,1086.44,1086.76,1085.40,1085.50
05/08/2015 13:00:00,1086.29,1087.33,1086.01,1086.43
05/08/2015 12:00:00,1084.81,1087.62,1084.54,1086.27
05/08/2015 11:00:00,1084.76,1085.93,1083.34,1084.81
05/08/2015 10:00:00,1088.17,1088.17,1083.28,1084.77
05/08/2015 09:00:00,1090.31,1090.86,1087.62,1088.17
05/08/2015 08:00:00,1088.74,1092.86,1088.44,1090.29
05/08/2015 07:00:00,1087.47,1089.17,1087.08,1088.68
05/08/2015 06:00:00,1086.53,1087.65,1085.54,1087.47
05/08/2015 05:00:00,1086.07,1087.28,1085.88,1086.54
05/08/2015 04:00:00,1086.13,1086.63,1084.54,1086.07
05/08/2015 03:00:00,1088.05,1088.22,1085.77,1086.14
05/08/2015 02:00:00,1088.64,1088.64,1086.77,1088.10
05/08/2015 01:00:00,1087.00,1088.68,1086.89,1088.64
05/08/2015 00:00:00,1086.16,1087.33,1086.16,1087.00
04/08/2015 23:00:00,1087.05,1087.58,1085.76,1086.16
04/08/2015 22:00:00,1086.21,1087.05,1085.50,1087.05
04/08/2015 21:00:00,1086.77,1086.78,1084.89,1086.21
04/08/2015 20:00:00,1086.14,1087.64,1086.01,1086.77
04/08/2015 19:00:00,1087.59,1087.69,1086.12,1086.13
04/08/2015 18:00:00,1088.35,1088.35,1086.68,1087.59
04/08/2015 16:00:00,1088.61,1090.05,1087.82,1088.03
04/08/2015 15:00:00,1087.86,1088.70,1087.29,1088.63
04/08/2015 14:00:00,1088.61,1088.94,1085.10,1087.89
04/08/2015 13:00:00,1092.59,1092.77,1087.12,1088.61
04/08/2015 12:00:00,1092.72,1093.63,1092.14,1092.59
04/08/2015 11:00:00,1092.36,1093.26,1091.69,1092.71
04/08/2015 10:00:00,1091.95,1093.17,1090.56,1092.36
04/08/2015 09:00:00,1091.94,1093.03,1091.05,1091.96
04/08/2015 08:00:00,1092.22,1094.97,1090.55,1091.95
04/08/2015 07:00:00,1092.33,1092.86,1091.43,1092.25
04/08/2015 06:00:00,1093.77,1094.41,1092.06,1092.33
04/08/2015 05:00:00,1091.49,1095.10,1090.29,1093.77
04/08/2015 04:00:00,1092.12,1092.57,1090.39,1091.50
04/08/2015 03:00:00,1088.32,1092.37,1088.14,1092.12
04/08/2015 02:00:00,1086.69,1090.20,1086.56,1088.33
04/08/2015 01:00:00,1084.74,1087.45,1083.97,1086.69
04/08/2015 00:00:00,1083.75,1085.36,1083.15,1084.69
03/08/2015 23:00:00,1084.26,1085.09,1083.45,1083.75
03/08/2015 22:00:00,1083.24,1085.21,1082.96,1084.26
03/08/2015 21:00:00,1084.09,1084.30,1081.30,1083.24
03/08/2015 20:00:00,1084.56,1085.51,1082.99,1084.10
03/08/2015 19:00:00,1085.58,1085.99,1084.12,1084.58
03/08/2015 18:00:00,1086.84,1086.84,1084.60,1085.58
03/08/2015 16:00:00,1086.57,1087.22,1086.45,1087.13
03/08/2015 15:00:00,1086.83,1087.43,1086.56,1086.59
03/08/2015 14:00:00,1089.66,1091.14,1085.97,1086.82
03/08/2015 13:00:00,1091.76,1092.36,1088.85,1089.66
03/08/2015 12:00:00,1091.83,1092.16,1089.79,1091.78
03/08/2015 11:00:00,1092.47,1092.57,1089.85,1091.86
03/08/2015 10:00:00,1092.83,1093.50,1090.74,1092.47
03/08/2015 09:00:00,1090.05,1093.74,1089.53,1092.81
03/08/2015 08:00:00,1090.71,1093.12,1089.64,1090.12
03/08/2015 07:00:00,1093.25,1093.72,1090.53,1090.77
03/08/2015 06:00:00,1093.62,1093.86,1092.86,1093.25
03/08/2015 05:00:00,1093.86,1094.53,1093.24,1093.62
03/08/2015 04:00:00,1093.73,1094.54,1092.75,1093.86
03/08/2015 03:00:00,1097.91,1097.91,1093.61,1093.72
03/08/2015 02:00:00,1096.29,1098.06,1095.35,1097.92
03/08/2015 01:00:00,1095.60,1096.40,1094.97,1096.27
03/08/2015 00:00:00,1096.37,1097.17,1095.14,1095.62
02/08/2015 23:00:00,1094.66,1098.01,1094.54,1096.32
02/08/2015 22:00:00,1093.35,1095.08,1093.06,1094.65
02/08/2015 21:00:00,1093.25,1095.14,1092.97,1093.36
02/08/2015 20:00:00,1093.58,1094.08,1092.26,1093.25
02/08/2015 19:00:00,1095.13,1095.41,1093.06,1093.57
02/08/2015 18:00:00,1097.42,1097.72,1094.54,1095.13
31/07/2015 16:00:00,1095.28,1096.18,1095.07,1096.08
31/07/2015 15:00:00,1094.62,1095.95,1094.54,1095.28
31/07/2015 14:00:00,1097.63,1099.55,1094.52,1094.62
31/07/2015 13:00:00,1094.64,1098.47,1094.40,1097.63
31/07/2015 12:00:00,1095.41,1096.92,1094.27,1094.63
31/07/2015 11:00:00,1094.53,1097.35,1093.11,1095.41
31/07/2015 10:00:00,1097.89,1099.05,1092.96,1094.58
31/07/2015 09:00:00,1089.87,1103.82,1089.67,1097.91
31/07/2015 08:00:00,1081.67,1091.95,1081.67,1089.87
31/07/2015 07:00:00,1081.36,1081.77,1080.50,1081.67
31/07/2015 06:00:00,1082.35,1082.71,1080.65,1081.36
31/07/2015 05:00:00,1082.34,1083.19,1080.34,1082.35
31/07/2015 04:00:00,1083.88,1083.94,1081.04,1082.35
31/07/2015 03:00:00,1082.05,1084.08,1081.40,1083.88
31/07/2015 02:00:00,1084.77,1086.67,1082.05,1082.05
31/07/2015 01:00:00,1084.47,1085.46,1084.01,1084.77
31/07/2015 00:00:00,1085.16,1085.61,1084.37,1084.47
30/07/2015 23:00:00,1085.11,1086.26,1084.76,1085.16
30/07/2015 22:00:00,1085.52,1086.32,1084.32,1085.16
30/07/2015 21:00:00,1089.12,1089.40,1084.41,1085.53
30/07/2015 20:00:00,1089.41,1089.80,1088.72,1089.12
30/07/2015 19:00:00,1088.73,1089.41,1088.22,1089.40
30/07/2015 18:00:00,1089.02,1089.46,1088.56,1088.74
30/07/2015 16:00:00,1088.41,1089.35,1088.21,1089.02
30/07/2015 15:00:00,1089.11,1089.86,1087.82,1088.41
30/07/2015 14:00:00,1089.45,1090.47,1088.34,1089.13
30/07/2015 13:00:00,1089.83,1091.77,1088.24,1089.49
30/07/2015 12:00:00,1092.44,1092.58,1089.15,1089.82
30/07/2015 11:00:00,1094.35,1095.34,1092.14,1092.42
30/07/2015 10:00:00,1087.46,1095.76,1087.00,1094.34
30/07/2015 09:00:00,1087.12,1088.58,1084.19,1087.47
30/07/2015 08:00:00,1086.01,1089.25,1082.91,1087.14
30/07/2015 07:00:00,1087.32,1087.56,1085.61,1086.02
30/07/2015 06:00:00,1086.77,1088.32,1085.77,1087.32
30/07/2015 05:00:00,1085.94,1087.11,1085.82,1086.77
30/07/2015 04:00:00,1086.55,1087.12,1085.72,1085.94
30/07/2015 03:00:00,1086.07,1087.34,1084.91,1086.55
30/07/2015 02:00:00,1092.96,1092.97,1082.87,1086.07
30/07/2015 01:00:00,1093.19,1094.55,1092.96,1092.96
30/07/2015 00:00:00,1093.48,1093.77,1092.95,1093.19
29/07/2015 23:00:00,1093.43,1093.97,1092.65,1093.49
29/07/2015 22:00:00,1095.20,1095.20,1092.97,1093.46
29/07/2015 21:00:00,1098.52,1098.79,1094.54,1095.20
29/07/2015 20:00:00,1097.90,1098.98,1097.16,1098.51
29/07/2015 19:00:00,1097.43,1097.92,1097.12,1097.90
29/07/2015 18:00:00,1097.92,1097.92,1096.06,1097.43
29/07/2015 16:00:00,1097.61,1098.54,1096.81,1097.58
29/07/2015 15:00:00,1097.45,1098.28,1095.65,1097.62
29/07/2015 14:00:00,1096.01,1102.38,1095.37,1097.45
29/07/2015 13:00:00,1095.86,1096.52,1093.95,1096.04
29/07/2015 12:00:00,1096.63,1097.22,1094.94,1095.86
29/07/2015 11:00:00,1094.64,1099.16,1093.86,1096.66
29/07/2015 10:00:00,1092.26,1096.01,1090.69,1094.57
29/07/2015 09:00:00,1095.42,1096.77,1091.27,1092.26
29/07/2015 08:00:00,1096.69,1096.97,1093.50,1095.42
29/07/2015 07:00:00,1096.75,1097.06,1095.34,1096.71
29/07/2015 06:00:00,1097.16,1098.16,1096.31,1096.76
29/07/2015 05:00:00,1097.42,1098.34,1096.81,1097.20
29/07/2015 04:00:00,1097.55,1098.95,1097.09,1097.42
29/07/2015 03:00:00,1097.52,1098.57,1096.43,1097.55
29/07/2015 02:00:00,1099.19,1099.49,1097.52,1097.57
29/07/2015 01:00:00,1097.12,1099.67,1096.91,1099.19
29/07/2015 00:00:00,1097.37,1097.48,1096.89,1097.07
28/07/2015 23:00:00,1097.87,1098.18,1096.86,1097.37
28/07/2015 22:00:00,1097.51,1098.10,1096.61,1097.87
28/07/2015 21:00:00,1096.31,1098.17,1096.20,1097.55
28/07/2015 20:00:00,1096.21,1096.41,1094.98,1096.32
28/07/2015 19:00:00,1095.77,1096.47,1095.67,1096.19
28/07/2015 18:00:00,1095.67,1095.98,1095.37,1095.77
28/07/2015 16:00:00,1095.95,1096.06,1095.47,1095.68
28/07/2015 15:00:00,1095.60,1096.09,1095.22,1095.97
28/07/2015 14:00:00,1096.46,1096.52,1095.12,1095.62
28/07/2015 13:00:00,1095.47,1097.76,1095.25,1096.42
28/07/2015 12:00:00,1094.85,1096.02,1094.69,1095.50
28/07/2015 11:00:00,1095.80,1096.47,1094.07,1094.82
28/07/2015 10:00:00,1097.45,1098.88,1094.80,1095.79
28/07/2015 09:00:00,1094.67,1099.33,1094.67,1097.37
28/07/2015 08:00:00,1094.47,1095.83,1092.85,1094.67
28/07/2015 07:00:00,1093.27,1094.90,1092.12,1094.48
28/07/2015 06:00:00,1095.62,1095.81,1091.88,1093.27
28/07/2015 05:00:00,1096.02,1096.67,1095.25,1095.62
28/07/2015 04:00:00,1096.02,1097.05,1094.99,1096.02
28/07/2015 03:00:00,1097.37,1097.57,1095.67,1096.03
28/07/2015 02:00:00,1096.68,1099.01,1096.23,1097.37
28/07/2015 01:00:00,1095.63,1097.66,1094.84,1096.68
28/07/2015 00:00:00,1094.90,1096.75,1094.70,1095.63
27/07/2015 23:00:00,1095.45,1095.69,1094.32,1094.90
27/07/2015 22:00:00,1093.11,1095.63,1092.83,1095.45
27/07/2015 21:00:00,1094.25,1096.20,1092.77,1093.12
27/07/2015 20:00:00,1094.64,1094.98,1092.78,1094.26
27/07/2015 19:00:00,1094.40,1095.03,1093.64,1094.63
27/07/2015 18:00:00,1095.46,1095.93,1094.02,1094.41
27/07/2015 16:00:00,1094.37,1095.10,1092.22,1094.20
27/07/2015 15:00:00,1095.37,1095.67,1092.33,1094.32
27/07/2015 14:00:00,1096.67,1096.82,1094.82,1095.37
27/07/2015 13:00:00,1097.68,1098.17,1095.65,1096.66
27/07/2015 12:00:00,1097.85,1098.12,1096.06,1097.65
27/07/2015 11:00:00,1095.76,1099.50,1094.87,1097.84
27/07/2015 10:00:00,1097.18,1102.54,1094.67,1095.76
27/07/2015 09:00:00,1092.56,1097.62,1092.43,1097.18
27/07/2015 08:00:00,1093.61,1093.85,1088.69,1092.56
27/07/2015 07:00:00,1096.12,1096.83,1092.45,1093.62
27/07/2015 06:00:00,1099.89,1100.55,1095.94,1096.05
27/07/2015 05:00:00,1102.67,1102.72,1098.76,1099.88
27/07/2015 04:00:00,1104.22,1105.02,1102.63,1102.69
27/07/2015 03:00:00,1104.61,1105.38,1102.67,1104.22
27/07/2015 02:00:00,1098.86,1104.91,1098.63,1104.61
27/07/2015 01:00:00,1098.07,1100.76,1097.38,1098.86
27/07/2015 00:00:00,1098.28,1098.67,1097.02,1098.07
26/07/2015 23:00:00,1098.07,1098.69,1097.07,1098.28
26/07/2015 22:00:00,1098.37,1098.87,1096.77,1098.07
26/07/2015 21:00:00,1097.17,1099.46,1094.72,1098.37
26/07/2015 20:00:00,1097.67,1097.98,1095.67,1097.17
26/07/2015 19:00:00,1096.12,1098.00,1095.79,1097.68
26/07/2015 18:00:00,1099.90,1101.34,1095.65,1096.13
24/07/2015 16:00:00,1099.22,1100.06,1097.80,1099.46
24/07/2015 15:00:00,1097.07,1100.76,1095.96,1099.22
24/07/2015 14:00:00,1092.69,1101.92,1092.69,1097.06
24/07/2015 13:00:00,1086.13,1094.95,1085.72,1092.69
24/07/2015 12:00:00,1085.51,1086.83,1084.62,1086.10
24/07/2015 11:00:00,1082.51,1089.24,1082.44,1085.49
24/07/2015 10:00:00,1081.34,1085.17,1081.19,1082.56
24/07/2015 09:00:00,1083.92,1085.17,1079.60,1081.34
24/07/2015 08:00:00,1078.70,1084.64,1078.49,1083.92
24/07/2015 07:00:00,1080.46,1081.18,1077.88,1078.70
24/07/2015 06:00:00,1083.27,1083.30,1078.81,1080.46
24/07/2015 05:00:00,1084.46,1084.81,1082.87,1083.25
24/07/2015 04:00:00,1084.73,1085.13,1083.37,1084.47
24/07/2015 03:00:00,1086.22,1086.22,1082.64,1084.73
24/07/2015 02:00:00,1085.40,1086.79,1082.97,1086.22
24/07/2015 01:00:00,1083.79,1086.13,1083.38,1085.40
24/07/2015 00:00:00,1084.00,1084.49,1083.04,1083.79
23/07/2015 23:00:00,1081.41,1085.59,1081.07,1084.00
23/07/2015 22:00:00,1083.97,1084.71,1074.02,1081.42
23/07/2015 21:00:00,1090.06,1090.30,1083.01,1083.97
23/07/2015 20:00:00,1091.29,1091.39,1089.59,1090.09
23/07/2015 19:00:00,1091.32,1091.46,1090.65,1091.30
23/07/2015 18:00:00,1091.25,1091.97,1090.54,1091.33
23/07/2015 16:00:00,1088.86,1091.54,1088.85,1090.95
23/07/2015 15:00:00,1090.33,1090.56,1087.60,1088.85
23/07/2015 14:00:00,1092.97,1092.99,1089.81,1090.32
23/07/2015 13:00:00,1095.55,1096.25,1092.43,1092.99
23/07/2015 12:00:00,1094.28,1096.93,1093.54,1095.55
23/07/2015 11:00:00,1093.52,1095.69,1093.36,1094.28
23/07/2015 10:00:00,1098.10,1098.71,1093.20,1093.64
23/07/2015 09:00:00,1096.23,1098.99,1094.55,1098.09
23/07/2015 08:00:00,1102.49,1102.53,1095.13,1096.27
23/07/2015 07:00:00,1102.56,1102.69,1100.75,1102.49
23/07/2015 06:00:00,1102.80,1103.41,1101.88,1102.59
23/07/2015 05:00:00,1105.00,1105.06,1102.07,1102.80
23/07/2015 04:00:00,1104.00,1106.07,1102.86,1105.00
23/07/2015 03:00:00,1096.47,1106.25,1096.12,1104.00
23/07/2015 02:00:00,1098.73,1099.07,1096.40,1096.47
23/07/2015 01:00:00,1099.62,1100.15,1098.43,1098.77
23/07/2015 00:00:00,1098.30,1099.85,1098.01,1099.62
22/07/2015 23:00:00,1098.07,1099.55,1097.99,1098.30
22/07/2015 22:00:00,1098.56,1099.98,1097.49,1098.07
22/07/2015 21:00:00,1094.80,1099.12,1093.86,1098.56
22/07/2015 20:00:00,1094.49,1095.39,1094.26,1094.81
22/07/2015 19:00:00,1095.49,1095.49,1093.95,1094.48
22/07/2015 18:00:00,1095.26,1095.73,1094.54,1095.49
22/07/2015 17:00:00,1096.02,1096.12,1095.92,1095.92
22/07/2015 16:00:00,1094.12,1094.88,1093.80,1094.58
22/07/2015 15:00:00,1093.91,1094.44,1092.48,1094.12
22/07/2015 14:00:00,1092.62,1093.93,1092.28,1093.92
22/07/2015 13:00:00,1094.22,1094.47,1092.22,1092.61
22/07/2015 12:00:00,1093.36,1094.57,1092.72,1094.22
22/07/2015 11:00:00,1093.88,1096.68,1091.52,1093.42
22/07/2015 10:00:00,1091.00,1095.16,1087.41,1093.92
22/07/2015 09:00:00,1090.65,1092.89,1088.48,1091.00
22/07/2015 08:00:00,1088.96,1093.16,1087.42,1090.65
22/07/2015 07:00:00,1094.17,1094.70,1088.61,1088.97
22/07/2015 06:00:00,1095.79,1095.79,1093.17,1094.18
22/07/2015 05:00:00,1094.70,1096.79,1093.71,1095.80
22/07/2015 04:00:00,1095.34,1095.92,1094.07,1094.70
22/07/2015 03:00:00,1094.82,1095.71,1092.49,1095.34
22/07/2015 02:00:00,1092.64,1097.76,1091.26,1094.82
22/07/2015 01:00:00,1094.33,1094.74,1091.86,1092.64
22/07/2015 00:00:00,1093.96,1094.93,1093.75,1094.33
21/07/2015 23:00:00,1093.77,1095.49,1092.97,1093.96
21/07/2015 22:00:00,1096.05,1098.21,1093.48,1093.79
21/07/2015 21:00:00,1101.49,1103.05,1096.05,1096.05
21/07/2015 20:00:00,1099.98,1102.14,1099.53,1101.50
21/07/2015 19:00:00,1103.29,1103.56,1099.73,1099.97
21/07/2015 18:00:00,1101.59,1103.90,1101.19,1103.29
21/07/2015 16:00:00,1099.97,1101.87,1099.97,1101.45
21/07/2015 15:00:00,1099.34,1101.29,1098.66,1099.97
21/07/2015 14:00:00,1103.20,1103.95,1098.89,1099.35
21/07/2015 13:00:00,1107.66,1107.66,1102.55,1103.20
21/07/2015 12:00:00,1106.42,1107.84,1105.83,1107.67
21/07/2015 11:00:00,1108.48,1108.86,1105.65,1106.45
21/07/2015 10:00:00,1105.66,1109.57,1105.61,1108.46
21/07/2015 09:00:00,1103.68,1106.29,1103.35,1105.66
21/07/2015 08:00:00,1108.28,1108.28,1103.33,1103.68
21/07/2015 07:00:00,1107.01,1110.20,1106.66,1108.29
21/07/2015 06:00:00,1106.79,1107.66,1106.56,1107.01
21/07/2015 05:00:00,1108.29,1109.41,1106.71,1106.79
21/07/2015 04:00:00,1107.68,1109.73,1107.45,1108.29
21/07/2015 03:00:00,1104.79,1109.17,1104.66,1107.68
21/07/2015 02:00:00,1103.47,1105.38,1101.29,1104.79
21/07/2015 01:00:00,1104.41,1104.65,1101.79,1103.48
21/07/2015 00:00:00,1104.05,1104.96,1103.70,1104.41
20/07/2015 23:00:00,1104.08,1104.59,1103.49,1104.04
20/07/2015 22:00:00,1102.21,1104.91,1102.21,1104.09
20/07/2015 21:00:00,1104.08,1106.23,1101.69,1102.19
20/07/2015 20:00:00,1099.73,1104.19,1098.89,1104.09
20/07/2015 19:00:00,1097.84,1100.22,1097.32,1099.73
20/07/2015 18:00:00,1099.77,1100.50,1097.64,1097.83
20/07/2015 16:00:00,1103.21,1103.70,1094.76,1097.04
20/07/2015 15:00:00,1105.89,1106.11,1102.83,1103.21
20/07/2015 14:00:00,1107.80,1108.09,1105.52,1105.90
20/07/2015 13:00:00,1108.43,1109.31,1106.99,1107.79
20/07/2015 12:00:00,1109.63,1111.33,1108.24,1108.43
20/07/2015 11:00:00,1106.53,1112.68,1106.44,1109.64
20/07/2015 10:00:00,1106.41,1108.63,1102.21,1106.54
20/07/2015 09:00:00,1110.23,1113.75,1106.35,1106.41
20/07/2015 08:00:00,1113.95,1114.91,1108.89,1110.23
20/07/2015 07:00:00,1113.88,1116.47,1113.64,1113.96
20/07/2015 06:00:00,1114.78,1114.97,1110.73,1113.88
20/07/2015 05:00:00,1115.79,1116.05,1113.60,1114.77
20/07/2015 04:00:00,1116.75,1117.03,1114.00,1115.80
20/07/2015 03:00:00,1117.64,1118.65,1114.23,1116.73
20/07/2015 02:00:00,1109.59,1119.47,1108.80,1117.64
20/07/2015 01:00:00,1108.21,1110.61,1105.06,1109.55
20/07/2015 00:00:00,1108.72,1110.19,1107.41,1108.21
19/07/2015 23:00:00,1106.66,1109.98,1106.14,1108.73
19/07/2015 22:00:00,1106.87,1112.20,1105.22,1106.66
19/07/2015 21:00:00,1133.05,1133.27,1072.90,1107.03
19/07/2015 20:00:00,1132.55,1133.06,1131.26,1133.06
19/07/2015 19:00:00,1132.26,1133.17,1132.18,1132.55
19/07/2015 18:00:00,1134.19,1134.24,1129.91,1132.29
17/07/2015 16:00:00,1134.17,1135.52,1133.87,1134.86
17/07/2015 15:00:00,1132.69,1134.18,1132.49,1134.17
17/07/2015 14:00:00,1133.49,1133.99,1132.69,1132.69
17/07/2015 13:00:00,1134.25,1134.85,1133.19,1133.49
17/07/2015 12:00:00,1132.05,1134.49,1131.49,1134.25
17/07/2015 11:00:00,1133.15,1134.68,1131.54,1131.99
17/07/2015 10:00:00,1134.53,1134.63,1131.43,1133.13
17/07/2015 09:00:00,1139.79,1139.82,1134.33,1134.53
17/07/2015 08:00:00,1144.57,1144.86,1137.97,1139.72
17/07/2015 07:00:00,1144.12,1144.99,1143.97,1144.62
17/07/2015 06:00:00,1143.49,1144.47,1143.41,1144.12
17/07/2015 05:00:00,1144.24,1144.99,1143.27,1143.55
17/07/2015 04:00:00,1145.09,1146.00,1143.96,1144.21
17/07/2015 03:00:00,1145.21,1146.13,1144.80,1145.10
17/07/2015 02:00:00,1144.95,1145.96,1144.51,1145.21
17/07/2015 01:00:00,1144.96,1145.22,1144.45,1144.95
17/07/2015 00:00:00,1145.05,1145.35,1144.43,1144.96
16/07/2015 23:00:00,1144.85,1145.42,1144.25,1145.05
16/07/2015 22:00:00,1144.86,1145.47,1144.41,1144.85
16/07/2015 21:00:00,1144.50,1145.25,1143.96,1144.86
16/07/2015 20:00:00,1144.96,1145.06,1144.30,1144.50
16/07/2015 19:00:00,1145.65,1145.67,1144.78,1144.91
16/07/2015 18:00:00,1146.02,1146.12,1145.21,1145.65
16/07/2015 16:00:00,1145.30,1145.76,1145.17,1145.73
16/07/2015 15:00:00,1145.26,1146.43,1145.15,1145.32
16/07/2015 14:00:00,1145.92,1146.22,1145.09,1145.24
16/07/2015 13:00:00,1145.61,1146.72,1145.40,1145.92
16/07/2015 12:00:00,1145.24,1145.77,1144.80,1145.62
16/07/2015 11:00:00,1145.47,1145.86,1143.92,1145.24
16/07/2015 10:00:00,1144.76,1148.04,1144.55,1145.47
16/07/2015 09:00:00,1143.70,1146.63,1143.02,1144.67
16/07/2015 08:00:00,1144.77,1145.49,1142.60,1143.73
16/07/2015 07:00:00,1144.45,1145.91,1142.98,1144.78
16/07/2015 06:00:00,1145.62,1145.92,1144.03,1144.45
16/07/2015 05:00:00,1145.72,1146.95,1145.31,1145.61
16/07/2015 04:00:00,1145.50,1147.36,1145.05,1145.72
16/07/2015 03:00:00,1147.55,1147.79,1145.26,1145.50
16/07/2015 02:00:00,1147.54,1148.09,1146.75,1147.55
16/07/2015 01:00:00,1147.55,1147.76,1146.76,1147.53
16/07/2015 00:00:00,1147.89,1148.35,1147.45,1147.55
15/07/2015 23:00:00,1147.29,1148.07,1147.27,1147.89
15/07/2015 22:00:00,1147.06,1147.55,1146.35,1147.29
15/07/2015 21:00:00,1148.17,1148.27,1146.57,1147.07
15/07/2015 20:00:00,1148.37,1149.19,1147.82,1148.17
15/07/2015 19:00:00,1149.26,1149.73,1148.27,1148.37
15/07/2015 18:00:00,1148.00,1149.80,1147.95,1149.27
15/07/2015 16:00:00,1149.52,1150.32,1149.24,1149.88
15/07/2015 15:00:00,1149.29,1149.67,1149.01,1149.51
15/07/2015 14:00:00,1149.19,1149.55,1147.99,1149.29
15/07/2015 13:00:00,1147.93,1149.80,1147.56,1149.19
15/07/2015 12:00:00,1145.60,1149.38,1145.42,1147.90
15/07/2015 11:00:00,1145.86,1147.50,1143.47,1145.60
15/07/2015 10:00:00,1149.17,1149.75,1145.56,1145.87
15/07/2015 09:00:00,1152.08,1152.08,1146.26,1149.22
15/07/2015 08:00:00,1154.46,1155.55,1151.16,1152.08
15/07/2015 07:00:00,1155.01,1155.97,1154.43,1154.48
15/07/2015 06:00:00,1155.79,1156.01,1154.73,1155.01
15/07/2015 05:00:00,1155.38,1156.19,1154.94,1155.79
15/07/2015 04:00:00,1155.45,1155.95,1154.37,1155.38
15/07/2015 03:00:00,1154.72,1155.73,1154.43,1155.39
15/07/2015 02:00:00,1154.97,1155.96,1153.94,1154.72
15/07/2015 01:00:00,1155.87,1156.15,1154.26,1154.97
15/07/2015 00:00:00,1155.52,1156.27,1155.23,1155.87
14/07/2015 23:00:00,1155.65,1156.15,1155.03,1155.53
14/07/2015 22:00:00,1156.08,1156.33,1154.98,1155.65
14/07/2015 21:00:00,1156.36,1156.81,1155.41,1156.07
14/07/2015 20:00:00,1156.51,1156.52,1156.10,1156.36
14/07/2015 19:00:00,1156.35,1157.18,1156.33,1156.50
14/07/2015 18:00:00,1155.73,1157.13,1155.24,1156.35
14/07/2015 16:00:00,1155.52,1156.90,1155.30,1156.87
14/07/2015 15:00:00,1154.93,1155.96,1154.76,1155.53
14/07/2015 14:00:00,1154.57,1155.63,1154.47,1154.92
14/07/2015 13:00:00,1155.51,1155.90,1154.31,1154.56
14/07/2015 12:00:00,1155.99,1156.54,1155.20,1155.51
14/07/2015 11:00:00,1156.18,1156.74,1155.38,1156.00
14/07/2015 10:00:00,1157.50,1158.36,1155.60,1156.18
14/07/2015 09:00:00,1156.57,1160.14,1156.12,1157.49
14/07/2015 08:00:00,1154.21,1160.38,1154.05,1156.62
14/07/2015 07:00:00,1154.21,1155.07,1153.24,1154.19
14/07/2015 06:00:00,1154.55,1155.09,1153.24,1154.17
14/07/2015 05:00:00,1154.36,1155.34,1153.62,1154.54
14/07/2015 04:00:00,1154.43,1155.37,1153.74,1154.36
14/07/2015 03:00:00,1154.55,1155.66,1153.53,1154.43
14/07/2015 02:00:00,1156.74,1156.80,1153.83,1154.56
14/07/2015 01:00:00,1155.54,1157.55,1155.03,1156.75
14/07/2015 00:00:00,1156.35,1156.64,1155.52,1155.54
13/07/2015 23:00:00,1156.33,1156.43,1155.63,1156.35
13/07/2015 22:00:00,1155.34,1156.52,1155.19,1156.32
13/07/2015 21:00:00,1156.33,1157.05,1155.18,1155.34
13/07/2015 20:00:00,1156.87,1157.26,1155.69,1156.32
13/07/2015 19:00:00,1157.79,1157.84,1156.20,1156.88
13/07/2015 18:00:00,1158.74,1158.74,1157.76,1157.78
13/07/2015 16:00:00,1158.15,1158.49,1157.72,1158.33
13/07/2015 15:00:00,1157.34,1158.61,1157.21,1158.15
13/07/2015 14:00:00,1157.30,1157.91,1156.59,1157.31
13/07/2015 13:00:00,1157.13,1159.02,1156.12,1157.29
13/07/2015 12:00:00,1157.52,1159.26,1155.85,1157.13
13/07/2015 11:00:00,1153.98,1159.65,1153.92,1157.52
13/07/2015 10:00:00,1154.69,1155.50,1153.37,1153.98
13/07/2015 09:00:00,1154.51,1154.70,1151.39,1154.68
13/07/2015 08:00:00,1156.46,1157.18,1152.57,1154.56
13/07/2015 07:00:00,1157.02,1158.68,1155.67,1156.43
13/07/2015 06:00:00,1156.22,1157.17,1156.17,1157.02
13/07/2015 05:00:00,1155.17,1157.17,1154.97,1156.22
13/07/2015 04:00:00,1155.63,1156.56,1153.96,1155.17
13/07/2015 03:00:00,1161.60,1161.83,1154.23,1155.63
13/07/2015 02:00:00,1161.26,1161.97,1159.87,1161.61
13/07/2015 01:00:00,1160.33,1161.73,1160.27,1161.26
13/07/2015 00:00:00,1162.03,1164.64,1159.49,1160.33
12/07/2015 23:00:00,1162.09,1162.82,1161.78,1162.03
12/07/2015 22:00:00,1161.38,1162.68,1161.37,1162.09
12/07/2015 21:00:00,1163.97,1164.07,1161.07,1161.37
12/07/2015 20:00:00,1162.83,1164.61,1161.66,1163.97
12/07/2015 19:00:00,1163.31,1163.39,1162.08,1162.82
12/07/2015 18:00:00,1165.10,1165.90,1162.08,1163.36
10/07/2015 16:00:00,1163.38,1164.54,1162.70,1163.85
10/07/2015 15:00:00,1161.73,1163.41,1161.67,1163.38
10/07/2015 14:00:00,1159.87,1162.03,1159.77,1161.72
10/07/2015 13:00:00,1160.20,1160.78,1158.51,1159.90
10/07/2015 12:00:00,1162.57,1165.78,1158.63,1160.20
10/07/2015 11:00:00,1160.86,1163.46,1160.68,1162.55
10/07/2015 10:00:00,1159.91,1161.24,1159.08,1160.88
10/07/2015 09:00:00,1160.74,1162.06,1159.35,1159.94
10/07/2015 08:00:00,1162.99,1163.11,1159.28,1160.75
10/07/2015 07:00:00,1162.87,1164.21,1162.78,1162.98
10/07/2015 06:00:00,1163.36,1163.87,1162.73,1162.86
10/07/2015 05:00:00,1163.22,1164.37,1162.77,1163.36
10/07/2015 04:00:00,1163.30,1163.86,1162.26,1163.26
10/07/2015 03:00:00,1161.80,1164.07,1161.56,1163.31
10/07/2015 02:00:00,1162.99,1163.93,1161.71,1161.81
10/07/2015 01:00:00,1161.86,1163.19,1161.17,1162.99
10/07/2015 00:00:00,1161.90,1162.95,1161.26,1161.86
09/07/2015 23:00:00,1161.88,1163.11,1160.48,1161.90
09/07/2015 22:00:00,1159.95,1162.87,1159.95,1161.88
09/07/2015 21:00:00,1160.21,1160.36,1158.34,1159.95
09/07/2015 20:00:00,1158.37,1161.63,1158.08,1160.25
09/07/2015 19:00:00,1158.69,1160.02,1158.38,1158.38
09/07/2015 18:00:00,1160.32,1161.29,1157.81,1158.69
09/07/2015 16:00:00,1161.71,1161.90,1158.50,1159.61
09/07/2015 15:00:00,1161.01,1162.06,1160.80,1161.71
09/07/2015 14:00:00,1161.16,1161.41,1160.20,1161.00
09/07/2015 13:00:00,1161.41,1161.90,1159.82,1161.20
09/07/2015 12:00:00,1163.05,1164.00,1160.50,1161.45
09/07/2015 11:00:00,1163.80,1164.67,1162.16,1163.05
09/07/2015 10:00:00,1164.77,1165.59,1162.54,1163.80
09/07/2015 09:00:00,1164.89,1167.90,1164.21,1164.77
09/07/2015 08:00:00,1162.41,1168.13,1160.61,1164.86
09/07/2015 07:00:00,1162.82,1163.77,1161.97,1162.41
09/07/2015 06:00:00,1162.44,1163.76,1161.80,1162.82
09/07/2015 05:00:00,1164.09,1164.74,1161.74,1162.49
09/07/2015 04:00:00,1162.84,1164.27,1162.64,1164.09
09/07/2015 03:00:00,1163.19,1165.14,1162.44,1162.84
09/07/2015 02:00:00,1163.80,1166.91,1162.79,1163.18
09/07/2015 01:00:00,1157.82,1164.07,1157.77,1163.80
09/07/2015 00:00:00,1158.38,1158.73,1157.80,1157.82
08/07/2015 23:00:00,1158.11,1158.77,1157.68,1158.39
08/07/2015 22:00:00,1159.29,1159.69,1158.07,1158.10
08/07/2015 21:00:00,1157.57,1159.45,1156.36,1159.27
08/07/2015 20:00:00,1157.08,1159.11,1156.88,1157.57
08/07/2015 19:00:00,1158.38,1158.59,1156.43,1157.10
08/07/2015 18:00:00,1158.95,1160.44,1157.95,1158.38
08/07/2015 16:00:00,1159.17,1161.96,1155.08,1158.49
08/07/2015 15:00:00,1162.22,1162.89,1159.13,1159.18
08/07/2015 14:00:00,1163.58,1164.21,1161.79,1162.22
08/07/2015 13:00:00,1162.12,1165.01,1162.12,1163.55
08/07/2015 12:00:00,1162.29,1163.52,1161.52,1162.12
08/07/2015 11:00:00,1161.01,1163.71,1160.25,1162.31
08/07/2015 10:00:00,1160.24,1162.00,1159.20,1161.04
08/07/2015 09:00:00,1154.14,1164.95,1153.39,1160.24
08/07/2015 08:00:00,1157.10,1157.71,1153.72,1154.17
08/07/2015 07:00:00,1154.31,1158.33,1154.22,1157.10
08/07/2015 06:00:00,1154.96,1156.03,1154.30,1154.32
08/07/2015 05:00:00,1152.62,1155.63,1152.17,1154.94
08/07/2015 04:00:00,1153.39,1155.34,1152.28,1152.66
08/07/2015 03:00:00,1148.21,1154.01,1147.65,1153.39
08/07/2015 02:00:00,1151.06,1153.71,1147.40,1148.19
08/07/2015 01:00:00,1154.36,1154.40,1150.96,1151.06
08/07/2015 00:00:00,1154.31,1154.66,1153.65,1154.34
07/07/2015 23:00:00,1153.61,1154.60,1153.35,1154.31
07/07/2015 22:00:00,1153.64,1154.31,1152.68,1153.62
07/07/2015 21:00:00,1156.22,1156.22,1151.93,1153.64
07/07/2015 20:00:00,1154.85,1156.96,1154.77,1156.21
07/07/2015 19:00:00,1154.96,1155.50,1154.56,1154.87
07/07/2015 18:00:00,1155.62,1155.77,1152.86,1154.93
07/07/2015 16:00:00,1155.96,1159.22,1152.43,1155.48
07/07/2015 15:00:00,1157.03,1157.49,1155.51,1155.96
07/07/2015 14:00:00,1154.91,1157.03,1154.83,1157.03
07/07/2015 13:00:00,1156.83,1157.13,1153.35,1154.90
07/07/2015 12:00:00,1156.92,1158.90,1154.53,1156.81
07/07/2015 11:00:00,1153.60,1157.77,1151.65,1156.92
07/07/2015 10:00:00,1156.67,1157.80,1148.23,1153.65
07/07/2015 09:00:00,1161.83,1161.83,1154.60,1156.63
07/07/2015 08:00:00,1165.26,1166.92,1160.22,1161.83
07/07/2015 07:00:00,1165.90,1166.55,1164.94,1165.26
07/07/2015 06:00:00,1167.66,1168.42,1165.32,1165.92
07/07/2015 05:00:00,1167.52,1167.97,1166.01,1167.66
07/07/2015 04:00:00,1167.66,1168.12,1166.59,1167.52
07/07/2015 03:00:00,1168.71,1169.01,1166.82,1167.67
07/07/2015 02:00:00,1168.29,1169.65,1168.09,1168.71
07/07/2015 01:00:00,1167.61,1168.57,1167.33,1168.25
07/07/2015 00:00:00,1167.80,1168.06,1167.37,1167.63
06/07/2015 23:00:00,1168.61,1169.10,1167.49,1167.84
06/07/2015 22:00:00,1169.59,1169.76,1167.82,1168.60
06/07/2015 21:00:00,1169.05,1169.90,1168.26,1169.67
06/07/2015 20:00:00,1169.80,1170.27,1169.00,1169.08
06/07/2015 19:00:00,1169.90,1170.39,1169.75,1169.83
06/07/2015 18:00:00,1170.25,1171.15,1169.67,1169.88
06/07/2015 16:00:00,1169.38,1170.82,1169.23,1170.58
06/07/2015 15:00:00,1170.55,1170.57,1168.39,1169.39
06/07/2015 14:00:00,1173.10,1173.63,1169.99,1170.57
06/07/2015 13:00:00,1172.30,1174.79,1172.30,1173.10
06/07/2015 12:00:00,1167.97,1172.45,1167.27,1172.30
06/07/2015 11:00:00,1167.53,1168.52,1166.67,1167.97
06/07/2015 10:00:00,1166.26,1168.88,1165.80,1167.53
06/07/2015 09:00:00,1165.50,1167.01,1163.80,1166.26
06/07/2015 08:00:00,1165.12,1166.77,1163.96,1165.51
06/07/2015 07:00:00,1165.52,1166.15,1164.90,1165.13
06/07/2015 06:00:00,1164.63,1165.87,1164.33,1165.52
06/07/2015 05:00:00,1165.22,1165.32,1163.14,1164.62
06/07/2015 04:00:00,1164.96,1166.53,1164.12,1165.22
06/07/2015 03:00:00,1167.72,1168.54,1163.65,1164.97
06/07/2015 02:00:00,1167.59,1168.39,1166.13,1167.72
06/07/2015 01:00:00,1167.87,1168.68,1166.65,1167.57
06/07/2015 00:00:00,1168.58,1169.42,1167.77,1167.89
05/07/2015 23:00:00,1168.32,1168.82,1168.02,1168.59
05/07/2015 22:00:00,1169.03,1169.46,1168.30,1168.32
05/07/2015 21:00:00,1172.42,1172.42,1168.51,1169.03
05/07/2015 20:00:00,1173.55,1174.75,1171.12,1172.42
05/07/2015 19:00:00,1174.82,1174.88,1172.13,1173.51
05/07/2015 18:00:00,1174.07,1176.22,1172.79,1174.80
03/07/2015 13:00:00,1169.23,1169.23,1169.23,1169.23
03/07/2015 12:00:00,1168.69,1169.32,1167.96,1169.14
03/07/2015 11:00:00,1168.23,1170.26,1166.28,1168.72
03/07/2015 10:00:00,1168.73,1168.80,1166.77,1168.17
03/07/2015 09:00:00,1169.79,1170.19,1167.48,1168.73
03/07/2015 08:00:00,1169.18,1170.06,1168.93,1169.79
03/07/2015 07:00:00,1168.48,1169.23,1168.01,1169.19
03/07/2015 06:00:00,1168.76,1169.44,1168.40,1168.48
03/07/2015 05:00:00,1169.12,1169.62,1168.02,1168.76
03/07/2015 04:00:00,1168.21,1170.15,1168.12,1169.12
03/07/2015 03:00:00,1168.26,1170.58,1167.53,1168.22
03/07/2015 02:00:00,1167.81,1168.93,1167.12,1168.26
03/07/2015 01:00:00,1167.41,1167.86,1166.62,1167.82
03/07/2015 00:00:00,1167.76,1168.21,1166.97,1167.42
02/07/2015 23:00:00,1166.87,1168.04,1166.36,1167.72
02/07/2015 22:00:00,1167.52,1167.92,1166.48,1166.92
02/07/2015 21:00:00,1166.65,1167.62,1165.79,1167.52
02/07/2015 20:00:00,1166.23,1167.99,1165.80,1166.70
02/07/2015 19:00:00,1166.35,1166.83,1166.23,1166.24
02/07/2015 18:00:00,1166.62,1167.06,1165.07,1166.32
02/07/2015 16:00:00,1165.97,1170.17,1165.89,1166.65
02/07/2015 15:00:00,1164.04,1166.19,1163.51,1165.99
02/07/2015 14:00:00,1165.14,1165.42,1163.75,1164.05
02/07/2015 13:00:00,1165.34,1165.50,1164.45,1165.15
02/07/2015 12:00:00,1163.74,1165.74,1163.65,1165.34
02/07/2015 11:00:00,1163.77,1164.81,1162.44,1163.75
02/07/2015 10:00:00,1165.15,1166.92,1163.55,1163.76
02/07/2015 09:00:00,1166.32,1169.09,1164.14,1165.15
02/07/2015 08:00:00,1161.33,1166.91,1157.33,1166.30
02/07/2015 07:00:00,1162.74,1163.33,1160.50,1161.35
02/07/2015 06:00:00,1165.02,1165.13,1162.63,1162.86
02/07/2015 05:00:00,1165.81,1166.34,1164.42,1165.02
02/07/2015 04:00:00,1165.27,1166.95,1164.29,1165.86
02/07/2015 03:00:00,1165.78,1165.84,1162.70,1165.27
02/07/2015 02:00:00,1167.47,1167.57,1164.97,1165.78
02/07/2015 01:00:00,1168.47,1168.87,1167.47,1167.47
02/07/2015 00:00:00,1168.27,1168.57,1168.00,1168.42
01/07/2015 23:00:00,1168.04,1168.66,1167.57,1168.27
01/07/2015 22:00:00,1168.02,1168.42,1167.85,1168.03
01/07/2015 21:00:00,1168.63,1168.67,1167.38,1168.02
01/07/2015 20:00:00,1168.62,1168.83,1168.03,1168.63
01/07/2015 19:00:00,1168.95,1169.14,1168.57,1168.62
01/07/2015 18:00:00,1169.22,1169.40,1168.43,1168.95
01/07/2015 16:00:00,1168.66,1169.23,1167.91,1168.97
01/07/2015 15:00:00,1168.73,1170.43,1168.07,1168.66
01/07/2015 14:00:00,1169.47,1169.67,1167.97,1168.73
01/07/2015 13:00:00,1171.86,1171.96,1168.97,1169.47
01/07/2015 12:00:00,1170.62,1172.98,1169.99,1171.86
01/07/2015 11:00:00,1169.83,1171.30,1169.76,1170.63
01/07/2015 10:00:00,1168.37,1173.80,1167.96,1169.86
01/07/2015 09:00:00,1170.24,1170.61,1167.97,1168.42
01/07/2015 08:00:00,1172.44,1172.50,1168.66,1170.25
01/07/2015 07:00:00,1172.58,1173.37,1172.25,1172.45
01/07/2015 06:00:00,1173.03,1173.18,1172.13,1172.58
01/07/2015 05:00:00,1173.12,1173.52,1171.70,1173.02
01/07/2015 04:00:00,1174.03,1175.03,1172.93,1173.12
01/07/2015 03:00:00,1174.18,1174.98,1172.68,1174.03
01/07/2015 02:00:00,1174.05,1174.95,1173.43,1174.18
01/07/2015 01:00:00,1174.57,1174.94,1174.04,1174.04
01/07/2015 00:00:00,1174.55,1175.08,1174.18,1174.55
30/06/2015 23:00:00,1175.07,1175.37,1174.04,1174.56
30/06/2015 22:00:00,1174.59,1175.18,1173.81,1175.08
30/06/2015 21:00:00,1174.29,1175.14,1173.12,1174.58
30/06/2015 20:00:00,1173.59,1175.26,1173.49,1174.29
30/06/2015 19:00:00,1173.90,1173.90,1173.80,1173.84
30/06/2015 18:00:00,1173.95,1173.95,1173.85,1173.85
30/06/2015 16:00:00,1172.74,1173.75,1171.98,1172.55
30/06/2015 15:00:00,1172.37,1173.02,1171.43,1172.75
30/06/2015 14:00:00,1173.01,1174.18,1172.28,1172.37
30/06/2015 13:00:00,1173.95,1174.74,1172.15,1173.01
30/06/2015 12:00:00,1176.70,1179.39,1173.93,1173.95
30/06/2015 11:00:00,1170.33,1177.28,1166.99,1176.70
30/06/2015 10:00:00,1170.79,1172.20,1169.70,1170.33
30/06/2015 09:00:00,1172.27,1172.81,1169.22,1170.78
30/06/2015 08:00:00,1171.27,1173.75,1169.91,1172.21
30/06/2015 07:00:00,1173.52,1174.06,1170.75,1171.27
30/06/2015 06:00:00,1174.85,1175.16,1171.57,1173.55
30/06/2015 05:00:00,1177.30,1177.48,1174.44,1174.85
30/06/2015 04:00:00,1175.90,1177.79,1175.75,1177.29
30/06/2015 03:00:00,1175.99,1177.65,1174.47,1175.92
30/06/2015 02:00:00,1177.65,1177.75,1174.92,1176.01
30/06/2015 01:00:00,1177.19,1177.85,1176.64,1177.65
30/06/2015 00:00:00,1177.36,1177.44,1176.23,1177.24
29/06/2015 23:00:00,1178.04,1178.18,1176.83,1177.34
29/06/2015 22:00:00,1177.55,1178.24,1177.22,1178.05
29/06/2015 21:00:00,1180.32,1180.33,1176.79,1177.55
29/06/2015 20:00:00,1179.45,1180.84,1178.62,1180.32
29/06/2015 19:00:00,1180.50,1180.55,1179.27,1179.45
29/06/2015 18:00:00,1180.80,1180.90,1180.09,1180.49
29/06/2015 16:00:00,1179.51,1180.20,1179.02,1180.20
29/06/2015 15:00:00,1180.05,1180.83,1179.24,1179.52
29/06/2015 14:00:00,1180.09,1180.73,1179.49,1180.05
29/06/2015 13:00:00,1178.80,1181.05,1178.62,1180.09
29/06/2015 12:00:00,1178.44,1179.34,1177.61,1178.80
29/06/2015 11:00:00,1176.97,1180.87,1176.94,1178.45
29/06/2015 10:00:00,1176.30,1177.85,1175.05,1176.99
29/06/2015 09:00:00,1182.67,1183.41,1174.08,1176.32
29/06/2015 08:00:00,1178.78,1184.26,1177.11,1182.67
29/06/2015 07:00:00,1177.73,1179.38,1177.08,1178.77
29/06/2015 06:00:00,1176.67,1178.27,1176.61,1177.73
29/06/2015 05:00:00,1178.72,1179.97,1176.28,1176.70
29/06/2015 04:00:00,1178.34,1180.15,1177.62,1178.77
29/06/2015 03:00:00,1181.51,1182.01,1177.61,1178.36
29/06/2015 02:00:00,1184.46,1185.24,1180.98,1181.49
29/06/2015 01:00:00,1182.96,1185.13,1182.90,1184.45
29/06/2015 00:00:00,1182.28,1183.70,1181.99,1182.93
28/06/2015 23:00:00,1182.65,1183.14,1181.71,1182.30
28/06/2015 22:00:00,1181.58,1183.07,1181.46,1182.66
28/06/2015 21:00:00,1185.84,1186.24,1180.01,1181.58
28/06/2015 20:00:00,1185.99,1187.49,1184.90,1185.84
28/06/2015 19:00:00,1185.62,1187.86,1183.58,1185.97
28/06/2015 18:00:00,1186.75,1189.08,1182.45,1185.60
26/06/2015 16:00:00,1174.71,1175.90,1174.32,1175.64
26/06/2015 15:00:00,1174.13,1175.47,1174.13,1174.72
26/06/2015 14:00:00,1175.02,1175.20,1173.77,1174.22
26/06/2015 13:00:00,1174.83,1175.26,1174.12,1175.02
26/06/2015 12:00:00,1173.40,1175.22,1172.73,1174.83
26/06/2015 11:00:00,1172.01,1174.05,1171.48,1173.41
26/06/2015 10:00:00,1171.08,1173.27,1170.16,1171.97
26/06/2015 09:00:00,1172.03,1172.77,1168.79,1171.20
26/06/2015 08:00:00,1174.06,1174.09,1171.42,1172.03
26/06/2015 07:00:00,1174.06,1175.11,1173.37,1174.06
26/06/2015 06:00:00,1174.50,1175.12,1173.93,1174.06
26/06/2015 05:00:00,1178.30,1178.46,1173.50,1174.49
26/06/2015 04:00:00,1175.62,1178.98,1174.56,1178.27
26/06/2015 03:00:00,1173.02,1177.17,1170.43,1175.66
26/06/2015 02:00:00,1173.97,1174.81,1172.62,1173.02
26/06/2015 01:00:00,1174.76,1175.37,1173.90,1173.97
26/06/2015 00:00:00,1174.81,1174.92,1174.27,1174.72
25/06/2015 23:00:00,1175.27,1175.32,1174.52,1174.82
25/06/2015 22:00:00,1174.82,1175.42,1174.21,1175.22
25/06/2015 21:00:00,1175.16,1175.21,1174.32,1174.82
25/06/2015 20:00:00,1174.75,1175.57,1174.55,1175.16
25/06/2015 19:00:00,1174.25,1174.98,1174.04,1174.76
25/06/2015 18:00:00,1173.67,1174.40,1173.46,1174.23
25/06/2015 17:00:00,1174.02,1174.28,1173.88,1174.03
25/06/2015 16:00:00,1173.47,1173.57,1172.97,1173.47
25/06/2015 15:00:00,1173.46,1173.61,1173.00,1173.50
25/06/2015 14:00:00,1173.61,1174.02,1173.17,1173.46
25/06/2015 13:00:00,1173.47,1174.02,1172.61,1173.61
25/06/2015 12:00:00,1173.67,1173.77,1173.19,1173.47
25/06/2015 11:00:00,1173.13,1174.43,1173.07,1173.67
25/06/2015 10:00:00,1173.57,1174.85,1172.82,1173.13
25/06/2015 09:00:00,1173.67,1175.73,1171.57,1173.60
25/06/2015 08:00:00,1174.47,1174.60,1172.27,1173.67
25/06/2015 07:00:00,1174.08,1175.27,1173.57,1174.47
25/06/2015 06:00:00,1175.03,1175.07,1172.06,1174.08
25/06/2015 05:00:00,1175.13,1176.43,1174.86,1175.05
25/06/2015 04:00:00,1176.31,1176.57,1173.63,1175.13
25/06/2015 03:00:00,1176.69,1177.75,1175.93,1176.31
25/06/2015 02:00:00,1177.26,1178.27,1176.03,1176.69
25/06/2015 01:00:00,1178.13,1178.18,1177.05,1177.27
25/06/2015 00:00:00,1177.53,1178.36,1177.53,1178.14
24/06/2015 23:00:00,1177.25,1178.15,1177.22,1177.53
24/06/2015 22:00:00,1175.92,1177.36,1175.87,1177.24
24/06/2015 21:00:00,1176.40,1176.40,1175.03,1175.92
24/06/2015 20:00:00,1175.73,1176.43,1175.43,1176.42
24/06/2015 19:00:00,1175.62,1175.89,1175.46,1175.72
24/06/2015 18:00:00,1175.66,1175.82,1175.32,1175.62
24/06/2015 17:00:00,1175.72,1175.86,1175.70,1175.84
24/06/2015 16:00:00,1174.79,1175.74,1174.44,1175.70
24/06/2015 15:00:00,1174.55,1174.90,1174.40,1174.77
24/06/2015 14:00:00,1174.94,1175.14,1174.44,1174.55
24/06/2015 13:00:00,1173.75,1175.44,1173.61,1174.94
24/06/2015 12:00:00,1174.44,1174.64,1173.60,1173.75
24/06/2015 11:00:00,1173.08,1174.55,1172.15,1174.44
24/06/2015 10:00:00,1174.94,1174.94,1171.65,1173.08
24/06/2015 09:00:00,1173.41,1176.14,1172.11,1174.94
24/06/2015 08:00:00,1177.66,1178.16,1169.94,1173.41
24/06/2015 07:00:00,1178.37,1178.66,1177.36,1177.66
24/06/2015 06:00:00,1179.87,1180.16,1178.16,1178.41
24/06/2015 05:00:00,1176.90,1180.65,1176.16,1179.89
24/06/2015 04:00:00,1176.17,1178.31,1175.91,1176.90
24/06/2015 03:00:00,1179.04,1179.07,1174.05,1176.17
24/06/2015 02:00:00,1178.25,1180.10,1177.88,1179.06
24/06/2015 01:00:00,1178.07,1178.89,1177.61,1178.25
24/06/2015 00:00:00,1177.51,1178.25,1177.11,1178.07
23/06/2015 23:00:00,1177.31,1177.97,1177.11,1177.51
23/06/2015 22:00:00,1176.85,1178.10,1176.85,1177.29
23/06/2015 21:00:00,1178.97,1178.97,1176.22,1176.95
23/06/2015 20:00:00,1179.05,1179.67,1178.85,1178.97
23/06/2015 19:00:00,1178.54,1179.05,1178.22,1179.05
23/06/2015 18:00:00,1178.76,1179.38,1178.30,1178.55
23/06/2015 17:00:00,1179.47,1179.51,1178.78,1178.81
23/06/2015 16:00:00,1177.96,1179.08,1177.86,1179.00
23/06/2015 15:00:00,1177.25,1178.18,1176.96,1177.96
23/06/2015 14:00:00,1176.92,1177.77,1176.55,1177.24
23/06/2015 13:00:00,1178.36,1178.86,1176.86,1176.96
23/06/2015 12:00:00,1178.92,1179.21,1177.76,1178.36
23/06/2015 11:00:00,1178.62,1179.47,1177.17,1178.92
23/06/2015 10:00:00,1179.79,1180.27,1178.39,1178.61
23/06/2015 09:00:00,1177.89,1180.75,1176.52,1179.84
23/06/2015 08:00:00,1180.27,1184.42,1177.52,1177.85
23/06/2015 07:00:00,1183.47,1183.76,1179.95,1180.28
23/06/2015 06:00:00,1184.66,1184.66,1183.11,1183.47
23/06/2015 05:00:00,1183.83,1185.42,1183.59,1184.67
23/06/2015 04:00:00,1183.83,1185.61,1182.35,1183.83
23/06/2015 03:00:00,1186.02,1187.25,1183.79,1183.83
23/06/2015 02:00:00,1187.11,1187.38,1185.37,1185.99
23/06/2015 01:00:00,1185.94,1187.44,1185.79,1187.11
23/06/2015 00:00:00,1186.63,1186.95,1185.76,1185.94
22/06/2015 23:00:00,1186.56,1187.51,1186.08,1186.63
22/06/2015 22:00:00,1187.91,1188.41,1186.21,1186.56
22/06/2015 21:00:00,1186.12,1188.40,1185.41,1187.91
22/06/2015 20:00:00,1186.11,1187.35,1186.02,1186.14
22/06/2015 19:00:00,1186.32,1186.32,1184.57,1186.11
22/06/2015 18:00:00,1186.44,1186.72,1185.87,1186.36
22/06/2015 17:00:00,1186.77,1186.77,1185.88,1186.19
22/06/2015 16:00:00,1185.44,1186.40,1185.44,1186.33
22/06/2015 15:00:00,1184.12,1185.65,1183.67,1185.44
22/06/2015 14:00:00,1183.56,1184.92,1183.22,1184.12
22/06/2015 13:00:00,1185.73,1185.92,1183.52,1183.56
22/06/2015 12:00:00,1186.20,1186.30,1183.33,1185.72
22/06/2015 11:00:00,1185.56,1187.47,1184.84,1186.24
22/06/2015 10:00:00,1186.61,1186.86,1182.39,1185.56
22/06/2015 09:00:00,1191.80,1191.98,1186.08,1186.67
22/06/2015 08:00:00,1194.19,1194.42,1191.42,1191.85
22/06/2015 07:00:00,1194.86,1195.14,1193.18,1194.18
22/06/2015 06:00:00,1195.77,1195.77,1192.77,1194.86
22/06/2015 05:00:00,1196.26,1196.52,1193.67,1195.76
22/06/2015 04:00:00,1195.44,1196.37,1193.49,1196.26
22/06/2015 03:00:00,1197.23,1198.29,1195.12,1195.46
22/06/2015 02:00:00,1197.82,1198.16,1196.36,1197.26
22/06/2015 01:00:00,1199.36,1199.36,1197.72,1197.86
22/06/2015 00:00:00,1199.25,1199.73,1199.12,1199.36
21/06/2015 23:00:00,1198.86,1199.56,1198.71,1199.26
21/06/2015 22:00:00,1199.61,1200.46,1198.41,1198.86
21/06/2015 21:00:00,1199.69,1200.34,1199.14,1199.66
21/06/2015 20:00:00,1199.31,1200.05,1198.64,1199.74
21/06/2015 19:00:00,1198.94,1199.79,1198.49,1199.34
21/06/2015 18:00:00,1200.50,1201.48,1197.04,1198.94
19/06/2015 16:00:00,1201.06,1201.26,1200.02,1200.57
19/06/2015 15:00:00,1200.86,1201.55,1200.61,1201.06
19/06/2015 14:00:00,1202.13,1202.50,1200.84,1200.88
19/06/2015 13:00:00,1201.94,1202.84,1201.26,1202.13
19/06/2015 12:00:00,1201.92,1203.83,1201.84,1201.94
19/06/2015 11:00:00,1200.75,1202.16,1199.00,1201.91
19/06/2015 10:00:00,1203.74,1204.22,1200.68,1200.75
19/06/2015 09:00:00,1203.05,1204.49,1201.97,1203.74
19/06/2015 08:00:00,1202.97,1203.86,1201.73,1203.07
19/06/2015 07:00:00,1200.22,1203.47,1200.14,1202.93
19/06/2015 06:00:00,1201.25,1201.45,1199.74,1200.26
19/06/2015 05:00:00,1200.12,1201.61,1199.40,1201.23
19/06/2015 04:00:00,1199.17,1200.26,1199.01,1200.13
19/06/2015 03:00:00,1200.25,1200.45,1198.71,1199.17
19/06/2015 02:00:00,1200.89,1201.82,1200.02,1200.25
19/06/2015 01:00:00,1200.21,1201.31,1199.66,1200.89
19/06/2015 00:00:00,1200.25,1200.66,1199.46,1200.22
18/06/2015 23:00:00,1199.97,1200.79,1199.37,1200.25
18/06/2015 22:00:00,1200.25,1200.86,1199.41,1199.96
18/06/2015 21:00:00,1201.92,1202.25,1200.00,1200.26
18/06/2015 20:00:00,1200.76,1201.97,1200.46,1201.95
18/06/2015 19:00:00,1201.86,1201.86,1200.36,1200.76
18/06/2015 18:00:00,1202.42,1202.82,1201.70,1201.86
18/06/2015 17:00:00,1202.30,1202.32,1202.08,1202.09
18/06/2015 16:00:00,1202.61,1202.70,1201.94,1202.22
18/06/2015 15:00:00,1202.22,1202.94,1201.54,1202.61
18/06/2015 14:00:00,1202.39,1203.37,1202.11,1202.22
18/06/2015 13:00:00,1200.89,1203.22,1200.78,1202.40
18/06/2015 12:00:00,1199.60,1201.23,1199.03,1200.93
18/06/2015 11:00:00,1202.52,1206.09,1198.58,1199.61
18/06/2015 10:00:00,1202.03,1204.33,1200.83,1202.47
18/06/2015 09:00:00,1200.80,1203.07,1200.07,1201.99
18/06/2015 08:00:00,1198.84,1204.68,1197.61,1200.79
18/06/2015 07:00:00,1196.03,1200.61,1195.99,1198.82
18/06/2015 06:00:00,1198.42,1199.37,1195.18,1196.01
18/06/2015 05:00:00,1196.39,1198.57,1196.37,1198.42
18/06/2015 04:00:00,1191.40,1198.23,1191.40,1196.37
18/06/2015 03:00:00,1188.23,1192.50,1188.13,1191.40
18/06/2015 02:00:00,1188.17,1188.87,1187.54,1188.24
18/06/2015 01:00:00,1187.60,1189.26,1187.40,1188.17
18/06/2015 00:00:00,1187.51,1188.80,1187.16,1187.60
17/06/2015 23:00:00,1187.77,1188.02,1186.76,1187.47
17/06/2015 22:00:00,1187.08,1188.63,1186.96,1187.76
17/06/2015 21:00:00,1184.71,1187.86,1184.43,1187.05
17/06/2015 20:00:00,1185.34,1186.84,1184.54,1184.72
17/06/2015 19:00:00,1184.96,1185.48,1184.42,1185.33
17/06/2015 18:00:00,1186.20,1186.40,1183.98,1184.96
17/06/2015 17:00:00,1185.92,1186.13,1185.65,1185.97
17/06/2015 16:00:00,1187.43,1187.59,1184.15,1186.10
17/06/2015 15:00:00,1187.53,1189.55,1185.85,1187.43
17/06/2015 14:00:00,1179.55,1189.23,1176.48,1187.54
17/06/2015 13:00:00,1176.57,1180.27,1176.37,1179.51
17/06/2015 12:00:00,1176.77,1177.09,1176.10,1176.57
17/06/2015 11:00:00,1175.84,1177.79,1174.99,1176.80
17/06/2015 10:00:00,1178.97,1179.21,1174.92,1175.87
17/06/2015 09:00:00,1179.86,1180.13,1178.57,1178.97
17/06/2015 08:00:00,1179.36,1180.36,1178.27,1179.86
17/06/2015 07:00:00,1179.18,1180.29,1178.90,1179.36
17/06/2015 06:00:00,1179.11,1179.70,1178.76,1179.18
17/06/2015 05:00:00,1179.81,1180.46,1178.82,1179.16
17/06/2015 04:00:00,1179.96,1180.84,1179.09,1179.85
17/06/2015 03:00:00,1179.57,1181.22,1179.38,1179.98
17/06/2015 02:00:00,1179.69,1180.71,1178.36,1179.62
17/06/2015 01:00:00,1180.72,1180.79,1178.70,1179.69
17/06/2015 00:00:00,1180.92,1181.01,1180.32,1180.72
16/06/2015 23:00:00,1180.48,1180.91,1179.62,1180.91
16/06/2015 22:00:00,1181.25,1182.02,1180.10,1180.50
16/06/2015 21:00:00,1181.06,1182.47,1180.70,1181.31
16/06/2015 20:00:00,1182.56,1182.62,1180.54,1181.05
16/06/2015 19:00:00,1182.17,1182.61,1181.65,1182.52
16/06/2015 18:00:00,1182.28,1182.61,1181.91,1182.16
16/06/2015 17:00:00,1182.54,1182.57,1182.36,1182.41
16/06/2015 16:00:00,1182.09,1182.99,1182.04,1182.38
16/06/2015 15:00:00,1181.80,1183.15,1181.31,1182.09
16/06/2015 14:00:00,1181.99,1182.32,1181.30,1181.80
16/06/2015 13:00:00,1181.62,1182.32,1181.22,1181.99
16/06/2015 12:00:00,1180.32,1182.35,1180.02,1181.62
16/06/2015 11:00:00,1178.45,1180.57,1177.92,1180.32
16/06/2015 10:00:00,1178.24,1179.35,1177.32,1178.45
16/06/2015 09:00:00,1183.27,1184.29,1176.37,1178.24
16/06/2015 08:00:00,1183.63,1184.50,1182.48,1183.27
16/06/2015 07:00:00,1184.02,1185.08,1183.37,1183.63
16/06/2015 06:00:00,1183.17,1184.72,1182.57,1184.05
16/06/2015 05:00:00,1183.66,1183.67,1182.17,1183.22
16/06/2015 04:00:00,1184.59,1185.02,1182.63,1183.67
16/06/2015 03:00:00,1187.28,1188.22,1182.22,1184.63
16/06/2015 02:00:00,1185.72,1187.80,1184.07,1187.30
16/06/2015 01:00:00,1186.72,1186.72,1185.32,1185.67
16/06/2015 00:00:00,1187.31,1187.45,1186.35,1186.73
15/06/2015 23:00:00,1187.46,1187.76,1186.52,1187.32
15/06/2015 22:00:00,1186.41,1187.51,1185.80,1187.45
15/06/2015 21:00:00,1185.56,1187.12,1184.12,1186.42
15/06/2015 20:00:00,1186.31,1186.47,1185.16,1185.57
15/06/2015 19:00:00,1186.13,1186.64,1185.71,1186.31
15/06/2015 18:00:00,1186.50,1186.52,1186.04,1186.14
15/06/2015 17:00:00,1187.02,1187.12,1186.89,1186.96
15/06/2015 16:00:00,1186.30,1187.17,1185.91,1186.77
15/06/2015 15:00:00,1188.12,1188.32,1186.26,1186.30
15/06/2015 14:00:00,1186.86,1188.37,1186.07,1188.11
15/06/2015 13:00:00,1188.62,1189.06,1186.16,1186.87
15/06/2015 12:00:00,1189.36,1189.97,1188.18,1188.61
15/06/2015 11:00:00,1182.31,1190.78,1181.51,1189.36
15/06/2015 10:00:00,1181.92,1184.34,1181.52,1182.32
15/06/2015 09:00:00,1179.26,1184.08,1178.56,1181.92
15/06/2015 08:00:00,1181.46,1181.59,1178.40,1179.26
15/06/2015 07:00:00,1176.07,1182.61,1175.98,1181.47
15/06/2015 06:00:00,1174.40,1176.67,1173.06,1176.08
15/06/2015 05:00:00,1178.95,1179.35,1173.25,1174.42
15/06/2015 04:00:00,1179.01,1179.63,1177.26,1178.97
15/06/2015 03:00:00,1184.06,1185.45,1178.22,1179.01
15/06/2015 02:00:00,1180.47,1184.32,1180.27,1184.06
15/06/2015 01:00:00,1181.20,1181.77,1180.14,1180.47
15/06/2015 00:00:00,1182.01,1182.20,1180.97,1181.24
14/06/2015 23:00:00,1181.85,1182.35,1181.65,1181.97
14/06/2015 22:00:00,1181.57,1182.54,1181.45,1181.85
14/06/2015 21:00:00,1182.29,1182.32,1180.56,1181.57
14/06/2015 20:00:00,1184.33,1184.33,1181.94,1182.25
14/06/2015 19:00:00,1186.42,1186.45,1183.91,1184.31
14/06/2015 18:00:00,1182.07,1186.81,1181.09,1186.42
12/06/2015 16:00:00,1181.43,1182.08,1181.33,1181.90
12/06/2015 15:00:00,1180.72,1181.67,1180.66,1181.43
12/06/2015 14:00:00,1180.23,1180.85,1180.02,1180.72
12/06/2015 13:00:00,1180.51,1181.26,1180.05,1180.26
12/06/2015 12:00:00,1181.22,1181.33,1180.15,1180.52
12/06/2015 11:00:00,1182.62,1183.22,1179.73,1181.22
12/06/2015 10:00:00,1182.93,1183.76,1181.47,1182.57
12/06/2015 09:00:00,1177.95,1183.82,1177.57,1183.06
12/06/2015 08:00:00,1181.72,1181.87,1176.88,1177.97
12/06/2015 07:00:00,1179.98,1181.96,1179.81,1181.77
12/06/2015 06:00:00,1180.49,1180.60,1179.28,1179.98
12/06/2015 05:00:00,1179.77,1181.12,1179.38,1180.50
12/06/2015 04:00:00,1182.31,1182.31,1179.00,1179.81
12/06/2015 03:00:00,1183.13,1184.63,1182.23,1182.32
12/06/2015 02:00:00,1183.01,1184.02,1181.76,1183.12
12/06/2015 01:00:00,1183.48,1184.34,1182.72,1183.01
12/06/2015 00:00:00,1182.72,1183.76,1182.72,1183.48
11/06/2015 23:00:00,1183.07,1183.68,1182.72,1182.72
11/06/2015 22:00:00,1183.89,1184.13,1182.86,1183.08
11/06/2015 21:00:00,1182.88,1184.09,1182.21,1183.89
11/06/2015 20:00:00,1181.97,1183.09,1181.71,1182.92
11/06/2015 19:00:00,1182.16,1182.57,1182.01,1182.01
11/06/2015 18:00:00,1182.05,1182.47,1181.99,1182.20
11/06/2015 17:00:00,1182.69,1182.81,1182.41,1182.81
11/06/2015 16:00:00,1181.81,1182.48,1181.62,1182.40
11/06/2015 15:00:00,1182.52,1182.92,1181.62,1181.83
11/06/2015 14:00:00,1181.21,1182.86,1180.81,1182.52
11/06/2015 13:00:00,1180.05,1181.85,1179.95,1181.20
11/06/2015 12:00:00,1180.92,1181.34,1179.63,1180.05
11/06/2015 11:00:00,1179.52,1181.14,1177.81,1180.92
11/06/2015 10:00:00,1179.22,1181.62,1178.92,1179.47
11/06/2015 09:00:00,1183.05,1184.17,1178.22,1179.17
11/06/2015 08:00:00,1180.20,1185.70,1175.99,1183.10
11/06/2015 07:00:00,1179.20,1181.00,1179.14,1180.20
11/06/2015 06:00:00,1180.66,1180.86,1178.87,1179.20
11/06/2015 05:00:00,1183.64,1183.64,1179.63,1180.67
11/06/2015 04:00:00,1183.95,1185.02,1183.22,1183.64
11/06/2015 03:00:00,1185.31,1185.31,1183.23,1183.97
11/06/2015 02:00:00,1187.22,1187.23,1184.88,1185.31
11/06/2015 01:00:00,1187.02,1187.37,1186.52,1187.17
11/06/2015 00:00:00,1186.37,1188.27,1186.07,1187.07
10/06/2015 23:00:00,1186.32,1186.87,1186.22,1186.37
10/06/2015 22:00:00,1186.67,1187.37,1186.22,1186.32
10/06/2015 21:00:00,1186.22,1187.87,1186.22,1186.73
10/06/2015 20:00:00,1186.62,1186.62,1186.17,1186.22
10/06/2015 19:00:00,1186.37,1186.74,1186.22,1186.67
10/06/2015 18:00:00,1186.75,1187.60,1186.27,1186.37
10/06/2015 17:00:00,1186.75,1186.75,1186.37,1186.37
10/06/2015 16:00:00,1186.80,1186.82,1185.87,1186.36
10/06/2015 15:00:00,1186.77,1187.13,1186.47,1186.77
10/06/2015 14:00:00,1187.37,1187.67,1186.37,1186.77
10/06/2015 13:00:00,1187.68,1188.55,1186.97,1187.37
10/06/2015 12:00:00,1187.77,1188.15,1186.04,1187.71
10/06/2015 11:00:00,1188.41,1189.48,1187.24,1187.76
10/06/2015 10:00:00,1189.19,1190.44,1187.26,1188.44
10/06/2015 09:00:00,1191.06,1191.86,1188.53,1189.19
10/06/2015 08:00:00,1187.75,1192.65,1187.16,1191.06
10/06/2015 07:00:00,1186.34,1188.36,1185.54,1187.75
10/06/2015 06:00:00,1186.84,1190.09,1185.14,1186.38
10/06/2015 05:00:00,1184.08,1186.83,1183.67,1186.83
10/06/2015 04:00:00,1184.82,1185.39,1183.35,1184.07
10/06/2015 03:00:00,1182.83,1185.87,1181.67,1184.83
10/06/2015 02:00:00,1181.84,1182.86,1181.07,1182.83
10/06/2015 01:00:00,1180.70,1182.32,1180.16,1181.85
10/06/2015 00:00:00,1176.47,1181.80,1175.39,1180.70
09/06/2015 23:00:00,1177.16,1177.28,1176.17,1176.47
09/06/2015 22:00:00,1177.09,1177.64,1176.36,1177.16
09/06/2015 21:00:00,1177.97,1178.28,1176.67,1177.10
09/06/2015 20:00:00,1177.58,1179.15,1177.47,1177.98
09/06/2015 19:00:00,1177.34,1177.67,1176.88,1177.58
09/06/2015 18:00:00,1177.05,1177.63,1176.82,1177.36
09/06/2015 17:00:00,1177.41,1177.55,1177.01,1177.12
09/06/2015 16:00:00,1176.83,1177.34,1176.72,1177.23
09/06/2015 15:00:00,1177.93,1178.03,1176.80,1176.83
09/06/2015 14:00:00,1178.27,1178.53,1177.59,1177.93
09/06/2015 13:00:00,1177.77,1179.03,1177.33,1178.33
09/06/2015 12:00:00,1178.56,1178.74,1176.93,1177.73
09/06/2015 11:00:00,1177.18,1178.72,1176.72,1178.56
09/06/2015 10:00:00,1177.77,1178.71,1175.69,1177.22
09/06/2015 09:00:00,1180.41,1181.20,1176.37,1177.75
09/06/2015 08:00:00,1181.39,1183.19,1179.07,1180.43
09/06/2015 07:00:00,1182.14,1183.26,1181.16,1181.36
09/06/2015 06:00:00,1180.74,1183.09,1180.09,1182.14
09/06/2015 05:00:00,1180.52,1182.71,1180.26,1180.74
09/06/2015 04:00:00,1176.67,1182.03,1176.16,1180.52
09/06/2015 03:00:00,1177.52,1178.06,1175.42,1176.67
09/06/2015 02:00:00,1178.29,1178.66,1176.68,1177.52
09/06/2015 01:00:00,1177.96,1178.80,1177.07,1178.29
09/06/2015 00:00:00,1175.65,1178.12,1175.55,1177.97
08/06/2015 23:00:00,1175.76,1176.34,1175.59,1175.65
08/06/2015 22:00:00,1176.17,1176.79,1175.56,1175.76
08/06/2015 21:00:00,1174.54,1176.52,1174.27,1176.21
08/06/2015 20:00:00,1173.87,1175.23,1173.54,1174.55
08/06/2015 19:00:00,1173.43,1174.25,1172.86,1173.87
08/06/2015 18:00:00,1174.39,1174.71,1173.44,1173.44
08/06/2015 17:00:00,1174.42,1174.55,1174.26,1174.40
08/06/2015 16:00:00,1174.31,1174.64,1174.08,1174.44
08/06/2015 15:00:00,1174.38,1174.74,1174.05,1174.27
08/06/2015 14:00:00,1174.14,1175.18,1173.98,1174.38
08/06/2015 13:00:00,1172.65,1175.07,1172.49,1174.14
08/06/2015 12:00:00,1172.45,1173.40,1172.25,1172.60
08/06/2015 11:00:00,1171.33,1174.55,1169.82,1172.42
08/06/2015 10:00:00,1171.89,1173.04,1170.77,1171.30
08/06/2015 09:00:00,1172.55,1173.82,1171.93,1171.93
08/06/2015 08:00:00,1173.61,1175.30,1171.62,1172.55
08/06/2015 07:00:00,1173.68,1175.31,1173.12,1173.61
08/06/2015 06:00:00,1175.36,1175.81,1173.38,1173.68
08/06/2015 05:00:00,1174.42,1175.82,1173.07,1175.36
08/06/2015 04:00:00,1175.41,1175.41,1173.02,1174.42
08/06/2015 03:00:00,1173.57,1176.11,1172.86,1175.41
08/06/2015 02:00:00,1173.37,1175.01,1172.32,1173.53
08/06/2015 01:00:00,1172.29,1174.27,1171.26,1173.37
08/06/2015 00:00:00,1174.44,1174.56,1172.26,1172.27
07/06/2015 23:00:00,1174.31,1175.62,1173.57,1174.44
07/06/2015 22:00:00,1174.99,1176.92,1174.16,1174.31
07/06/2015 21:00:00,1175.72,1177.92,1174.47,1175.02
07/06/2015 20:00:00,1171.58,1175.77,1171.58,1175.72
07/06/2015 19:00:00,1170.94,1171.64,1169.94,1171.58
07/06/2015 18:00:00,1172.95,1173.05,1169.50,1170.92
05/06/2015 16:00:00,1171.15,1172.52,1171.05,1172.52
05/06/2015 15:00:00,1171.08,1172.37,1170.65,1171.15
05/06/2015 14:00:00,1169.67,1171.47,1169.35,1171.13
05/06/2015 13:00:00,1168.76,1169.92,1168.46,1169.75
05/06/2015 12:00:00,1168.26,1169.32,1167.95,1168.76
05/06/2015 11:00:00,1169.52,1171.87,1168.06,1168.26
05/06/2015 10:00:00,1165.52,1170.71,1164.80,1169.49
05/06/2015 09:00:00,1167.95,1168.57,1163.01,1165.56
05/06/2015 08:00:00,1174.31,1175.49,1165.58,1167.97
05/06/2015 07:00:00,1174.39,1176.21,1173.55,1174.31
05/06/2015 06:00:00,1176.45,1176.82,1173.95,1174.39
05/06/2015 05:00:00,1175.72,1176.90,1175.07,1176.45
05/06/2015 04:00:00,1176.53,1176.70,1174.96,1175.76
05/06/2015 03:00:00,1177.55,1177.76,1175.30,1176.53
05/06/2015 02:00:00,1178.45,1178.82,1176.98,1177.55
05/06/2015 01:00:00,1178.22,1178.62,1177.77,1178.44
05/06/2015 00:00:00,1177.85,1178.72,1177.60,1178.22
04/06/2015 23:00:00,1178.07,1178.34,1177.72,1177.82
04/06/2015 22:00:00,1178.01,1178.55,1177.65,1178.12
04/06/2015 21:00:00,1178.25,1178.66,1177.45,1178.02
04/06/2015 20:00:00,1178.05,1178.48,1177.21,1178.25
04/06/2015 19:00:00,1176.99,1178.41,1176.99,1178.05
04/06/2015 18:00:00,1177.37,1177.62,1176.67,1176.99
04/06/2015 17:00:00,1177.64,1178.15,1177.50,1177.64
04/06/2015 16:00:00,1177.07,1177.57,1176.01,1177.17
04/06/2015 15:00:00,1177.61,1178.42,1176.57,1177.12
04/06/2015 14:00:00,1176.11,1179.00,1175.81,1177.61
04/06/2015 13:00:00,1176.26,1176.66,1174.96,1176.06
04/06/2015 12:00:00,1175.32,1176.56,1174.66,1176.26
04/06/2015 11:00:00,1175.57,1176.17,1173.24,1175.35
04/06/2015 10:00:00,1176.41,1177.58,1174.02,1175.57
04/06/2015 09:00:00,1179.27,1180.15,1175.46,1176.44
04/06/2015 08:00:00,1182.97,1184.14,1176.91,1179.27
04/06/2015 07:00:00,1183.52,1184.37,1181.91,1182.97
04/06/2015 06:00:00,1183.46,1184.02,1182.77,1183.52
04/06/2015 05:00:00,1182.79,1183.87,1182.57,1183.46
04/06/2015 04:00:00,1182.31,1186.08,1181.75,1182.77
04/06/2015 03:00:00,1181.96,1183.52,1180.72,1182.31
04/06/2015 02:00:00,1185.07,1185.92,1181.86,1181.96
04/06/2015 01:00:00,1184.67,1186.17,1184.27,1185.07
04/06/2015 00:00:00,1184.52,1186.67,1183.77,1184.67
03/06/2015 23:00:00,1184.32,1185.47,1182.84,1184.52
03/06/2015 22:00:00,1184.07,1184.59,1183.72,1184.37
03/06/2015 21:00:00,1185.17,1185.28,1182.18,1184.07
03/06/2015 20:00:00,1185.92,1186.52,1184.92,1185.17
03/06/2015 19:00:00,1185.48,1185.96,1185.32,1185.92
03/06/2015 18:00:00,1185.98,1186.21,1185.30,1185.49
03/06/2015 17:00:00,1185.49,1186.33,1185.49,1186.21
03/06/2015 16:00:00,1185.47,1186.76,1185.07,1185.45
03/06/2015 15:00:00,1185.77,1187.25,1185.32,1185.42
03/06/2015 14:00:00,1184.92,1187.37,1184.77,1185.77
03/06/2015 13:00:00,1182.97,1185.57,1182.82,1184.92
03/06/2015 12:00:00,1190.87,1190.91,1179.74,1183.02
03/06/2015 11:00:00,1191.55,1191.70,1189.65,1190.87
03/06/2015 10:00:00,1190.07,1191.93,1189.72,1191.60
03/06/2015 09:00:00,1189.56,1192.91,1189.45,1190.07
03/06/2015 08:00:00,1191.54,1193.62,1186.96,1189.56
03/06/2015 07:00:00,1188.44,1193.13,1188.26,1191.56
03/06/2015 06:00:00,1188.85,1190.06,1187.96,1188.46
03/06/2015 05:00:00,1189.25,1189.42,1186.93,1188.85
03/06/2015 04:00:00,1190.72,1191.16,1189.06,1189.26
03/06/2015 03:00:00,1191.62,1191.62,1189.48,1190.72
03/06/2015 02:00:00,1192.94,1193.34,1191.54,1191.68
03/06/2015 01:00:00,1193.33,1194.54,1192.74,1192.94
03/06/2015 00:00:00,1192.26,1194.12,1192.07,1193.33
02/06/2015 23:00:00,1192.86,1192.91,1191.97,1192.31
02/06/2015 22:00:00,1194.86,1195.04,1192.47,1192.81
02/06/2015 21:00:00,1194.03,1195.71,1193.81,1194.81
02/06/2015 20:00:00,1193.91,1194.85,1193.27,1193.97
02/06/2015 19:00:00,1193.49,1194.12,1193.25,1193.87
02/06/2015 18:00:00,1194.08,1194.08,1193.41,1193.50
02/06/2015 17:00:00,1193.74,1193.93,1193.74,1193.85
02/06/2015 16:00:00,1193.82,1193.96,1193.12,1193.39
02/06/2015 15:00:00,1194.14,1194.22,1193.01,1193.85
02/06/2015 14:00:00,1194.08,1194.82,1193.58,1194.14
02/06/2015 13:00:00,1193.76,1195.62,1193.52,1194.08
02/06/2015 12:00:00,1192.56,1194.07,1191.96,1193.76
02/06/2015 11:00:00,1194.02,1194.16,1190.92,1192.56
02/06/2015 10:00:00,1193.27,1195.77,1192.76,1194.02
02/06/2015 09:00:00,1191.47,1196.62,1191.26,1193.27
02/06/2015 08:00:00,1192.72,1195.12,1188.27,1191.49
02/06/2015 07:00:00,1190.43,1193.02,1189.57,1192.67
02/06/2015 06:00:00,1188.19,1192.87,1187.37,1190.43
02/06/2015 05:00:00,1187.19,1188.23,1186.27,1188.19
02/06/2015 04:00:00,1187.17,1188.47,1186.16,1187.19
02/06/2015 03:00:00,1189.12,1190.05,1187.02,1187.17
02/06/2015 02:00:00,1187.77,1190.96,1187.06,1189.12
02/06/2015 01:00:00,1188.61,1189.82,1186.87,1187.77
02/06/2015 00:00:00,1187.92,1188.87,1187.47,1188.57
01/06/2015 23:00:00,1187.76,1188.47,1187.17,1187.92
01/06/2015 22:00:00,1187.52,1187.92,1186.71,1187.71
01/06/2015 21:00:00,1188.12,1189.27,1187.27,1187.51
01/06/2015 20:00:00,1189.40,1189.56,1187.81,1188.12
01/06/2015 19:00:00,1189.18,1190.02,1189.11,1189.41
01/06/2015 18:00:00,1189.52,1189.98,1189.11,1189.18
01/06/2015 17:00:00,1189.80,1189.89,1189.70,1189.89
01/06/2015 16:00:00,1189.12,1190.27,1188.72,1189.63
01/06/2015 15:00:00,1189.47,1190.87,1188.97,1189.12
01/06/2015 14:00:00,1189.02,1189.87,1188.06,1189.47
01/06/2015 13:00:00,1191.32,1191.42,1188.46,1189.07
01/06/2015 12:00:00,1194.32,1194.92,1190.52,1191.32
01/06/2015 11:00:00,1200.68,1200.80,1192.38,1194.32
01/06/2015 10:00:00,1204.07,1204.07,1199.52,1200.66
01/06/2015 09:00:00,1188.55,1204.64,1188.52,1204.17
01/06/2015 08:00:00,1186.72,1189.81,1185.33,1188.55
01/06/2015 07:00:00,1185.92,1187.63,1185.12,1186.71
01/06/2015 06:00:00,1186.88,1187.33,1184.68,1185.93
01/06/2015 05:00:00,1187.53,1187.87,1186.72,1186.92
01/06/2015 04:00:00,1187.05,1188.22,1186.87,1187.53
01/06/2015 03:00:00,1188.59,1189.40,1185.80,1187.10
01/06/2015 02:00:00,1191.37,1191.96,1188.19,1188.59
01/06/2015 01:00:00,1191.96,1192.16,1191.36,1191.37
01/06/2015 00:00:00,1191.26,1192.36,1191.16,1191.96
31/05/2015 23:00:00,1190.41,1191.66,1190.36,1191.26
31/05/2015 22:00:00,1190.87,1191.77,1190.12,1190.42
31/05/2015 21:00:00,1191.02,1191.37,1189.57,1190.87
31/05/2015 20:00:00,1191.56,1192.07,1190.12,1191.07
31/05/2015 19:00:00,1193.97,1193.97,1191.34,1191.62
31/05/2015 18:00:00,1191.10,1197.90,1190.72,1193.97
29/05/2015 16:00:00,1190.08,1191.46,1190.06,1190.63
29/05/2015 15:00:00,1191.13,1191.39,1190.02,1190.12
29/05/2015 14:00:00,1190.85,1191.95,1190.85,1191.13
29/05/2015 13:00:00,1189.25,1191.18,1189.05,1190.85
29/05/2015 12:00:00,1190.33,1190.59,1189.12,1189.25
29/05/2015 11:00:00,1190.85,1191.05,1188.75,1190.36
29/05/2015 10:00:00,1192.53,1193.05,1190.42,1190.85
29/05/2015 09:00:00,1190.15,1193.79,1189.53,1192.53
29/05/2015 08:00:00,1188.72,1194.27,1186.10,1190.15
29/05/2015 07:00:00,1188.76,1189.81,1188.13,1188.75
29/05/2015 06:00:00,1190.35,1190.65,1188.67,1188.81
29/05/2015 05:00:00,1188.66,1190.77,1188.35,1190.35
29/05/2015 04:00:00,1189.82,1190.54,1188.02,1188.72
29/05/2015 03:00:00,1188.42,1191.05,1188.12,1189.77
29/05/2015 02:00:00,1189.42,1189.82,1188.07,1188.43
29/05/2015 01:00:00,1189.96,1190.26,1189.12,1189.42
29/05/2015 00:00:00,1189.92,1190.96,1189.82,1189.92
28/05/2015 23:00:00,1189.32,1190.87,1189.17,1189.94
28/05/2015 22:00:00,1189.27,1189.82,1188.11,1189.32
28/05/2015 21:00:00,1188.42,1189.62,1188.02,1189.32
28/05/2015 20:00:00,1189.15,1190.01,1188.22,1188.45
28/05/2015 19:00:00,1188.96,1189.30,1188.71,1189.15
28/05/2015 18:00:00,1188.53,1189.15,1188.13,1188.96
28/05/2015 17:00:00,1188.71,1189.07,1188.65,1189.00
28/05/2015 16:00:00,1188.91,1189.11,1188.25,1188.77
28/05/2015 15:00:00,1189.66,1189.81,1188.57,1188.91
28/05/2015 14:00:00,1189.46,1189.81,1188.25,1189.71
28/05/2015 13:00:00,1188.81,1189.62,1188.41,1189.45
28/05/2015 12:00:00,1188.12,1189.32,1186.29,1188.81
28/05/2015 11:00:00,1187.22,1190.42,1187.22,1188.12
28/05/2015 10:00:00,1182.17,1188.87,1180.60,1187.22
28/05/2015 09:00:00,1188.17,1188.48,1181.27,1182.17
28/05/2015 08:00:00,1186.56,1189.52,1186.12,1188.21
28/05/2015 07:00:00,1188.21,1188.56,1185.41,1186.56
28/05/2015 06:00:00,1188.06,1189.61,1187.30,1188.21
28/05/2015 05:00:00,1190.66,1191.22,1186.72,1188.17
28/05/2015 04:00:00,1190.27,1192.47,1189.71,1190.66
28/05/2015 03:00:00,1189.45,1190.55,1187.96,1190.27
28/05/2015 02:00:00,1188.38,1189.77,1187.42,1189.42
28/05/2015 01:00:00,1188.66,1190.34,1188.27,1188.36
28/05/2015 00:00:00,1187.92,1188.95,1187.37,1188.67
27/05/2015 23:00:00,1187.72,1188.37,1187.72,1187.87
27/05/2015 22:00:00,1188.37,1189.07,1187.77,1187.77
27/05/2015 21:00:00,1187.71,1189.77,1187.52,1188.37
27/05/2015 20:00:00,1187.88,1188.27,1187.27,1187.67
27/05/2015 19:00:00,1188.19,1188.30,1187.51,1187.88
27/05/2015 18:00:00,1188.20,1188.48,1187.59,1188.19
27/05/2015 17:00:00,1188.78,1188.78,1188.47,1188.64
27/05/2015 16:00:00,1187.82,1188.41,1187.81,1188.25
27/05/2015 15:00:00,1187.81,1188.26,1187.37,1187.82
27/05/2015 14:00:00,1186.71,1188.02,1186.65,1187.81
27/05/2015 13:00:00,1186.82,1187.39,1186.25,1186.72
27/05/2015 12:00:00,1187.42,1187.52,1186.25,1186.81
27/05/2015 11:00:00,1187.52,1188.09,1186.52,1187.46
27/05/2015 10:00:00,1187.05,1189.02,1186.06,1187.52
27/05/2015 09:00:00,1185.88,1188.26,1185.09,1187.00
27/05/2015 08:00:00,1186.29,1187.72,1184.01,1185.86
27/05/2015 07:00:00,1185.89,1187.26,1185.52,1186.29
27/05/2015 06:00:00,1185.99,1186.47,1184.63,1185.92
27/05/2015 05:00:00,1188.82,1189.33,1185.09,1186.05
27/05/2015 04:00:00,1189.69,1190.04,1188.34,1188.82
27/05/2015 03:00:00,1189.62,1191.22,1188.05,1189.73
27/05/2015 02:00:00,1189.97,1190.76,1189.12,1189.62
27/05/2015 01:00:00,1188.62,1190.85,1188.52,1189.97
27/05/2015 00:00:00,1188.81,1190.42,1188.01,1188.62
26/05/2015 23:00:00,1188.51,1189.52,1188.32,1188.81
26/05/2015 22:00:00,1188.82,1189.33,1188.23,1188.51
26/05/2015 21:00:00,1188.01,1189.02,1186.89,1188.82
26/05/2015 20:00:00,1188.65,1188.93,1187.81,1188.01
26/05/2015 19:00:00,1188.00,1188.79,1187.61,1188.65
26/05/2015 18:00:00,1187.92,1188.16,1187.11,1188.00
26/05/2015 17:00:00,1188.02,1188.20,1187.83,1187.85
26/05/2015 16:00:00,1187.92,1188.15,1187.02,1187.62
26/05/2015 15:00:00,1188.72,1189.18,1187.82,1187.92
26/05/2015 14:00:00,1187.33,1188.82,1187.33,1188.72
26/05/2015 13:00:00,1187.65,1188.54,1186.62,1187.33
26/05/2015 12:00:00,1187.31,1188.12,1186.71,1187.65
26/05/2015 11:00:00,1189.17,1189.79,1187.27,1187.27
26/05/2015 10:00:00,1189.07,1189.72,1185.82,1189.17
26/05/2015 09:00:00,1186.87,1190.59,1185.99,1189.11
26/05/2015 08:00:00,1196.02,1196.41,1186.21,1186.92
26/05/2015 07:00:00,1195.20,1196.47,1194.78,1196.06
26/05/2015 06:00:00,1194.62,1195.45,1193.97,1195.18
26/05/2015 05:00:00,1195.60,1195.97,1193.50,1194.67
26/05/2015 04:00:00,1197.37,1197.51,1195.24,1195.60
26/05/2015 03:00:00,1196.94,1198.27,1195.52,1197.37
26/05/2015 02:00:00,1204.98,1205.22,1195.62,1196.94
26/05/2015 01:00:00,1205.32,1205.81,1204.23,1204.98
26/05/2015 00:00:00,1205.34,1206.06,1204.97,1205.37
25/05/2015 23:00:00,1206.13,1206.28,1205.25,1205.35
25/05/2015 22:00:00,1205.36,1206.57,1205.03,1206.13
25/05/2015 21:00:00,1206.32,1206.93,1204.83,1205.37
25/05/2015 20:00:00,1207.17,1207.32,1205.73,1206.32
25/05/2015 19:00:00,1207.34,1207.83,1206.92,1207.17
25/05/2015 18:00:00,1207.33,1207.39,1206.86,1207.33
25/05/2015 16:00:00,1207.64,1207.69,1207.64,1207.69
25/05/2015 14:00:00,1208.97,1209.37,1204.07,1207.08
25/05/2015 13:00:00,1207.41,1210.06,1203.94,1207.77
25/05/2015 12:00:00,1208.45,1208.95,1207.02,1207.41
25/05/2015 11:00:00,1206.12,1208.58,1205.73,1208.45
25/05/2015 10:00:00,1205.57,1206.15,1205.22,1206.12
25/05/2015 09:00:00,1204.82,1206.82,1204.72,1205.57
25/05/2015 08:00:00,1204.10,1205.22,1203.53,1204.82
25/05/2015 07:00:00,1204.67,1204.75,1203.47,1204.10
25/05/2015 06:00:00,1204.05,1204.87,1203.95,1204.67
25/05/2015 05:00:00,1204.78,1205.28,1203.69,1204.05
25/05/2015 04:00:00,1204.57,1205.08,1203.46,1204.78
25/05/2015 03:00:00,1205.55,1206.17,1204.25,1204.57
25/05/2015 02:00:00,1204.81,1205.77,1204.65,1205.55
25/05/2015 01:00:00,1204.07,1205.13,1203.53,1204.81
25/05/2015 00:00:00,1204.84,1204.85,1203.58,1204.07
24/05/2015 23:00:00,1205.22,1205.50,1204.75,1204.85
24/05/2015 22:00:00,1204.57,1205.45,1204.42,1205.22
24/05/2015 21:00:00,1203.53,1205.28,1203.47,1204.57
24/05/2015 20:00:00,1204.23,1204.76,1203.16,1203.58
24/05/2015 19:00:00,1204.75,1204.96,1203.73,1204.23
24/05/2015 18:00:00,1206.32,1206.32,1204.04,1204.75
22/05/2015 16:00:00,1205.66,1206.75,1205.56,1206.61
22/05/2015 15:00:00,1205.52,1206.47,1205.43,1205.66
22/05/2015 14:00:00,1204.07,1205.65,1203.77,1205.52
22/05/2015 13:00:00,1205.95,1206.58,1203.34,1204.17
22/05/2015 12:00:00,1206.37,1206.88,1205.95,1205.95
22/05/2015 11:00:00,1206.48,1207.39,1205.52,1206.37
22/05/2015 10:00:00,1204.62,1209.07,1203.33,1206.48
22/05/2015 09:00:00,1206.23,1206.23,1201.81,1204.63
22/05/2015 08:00:00,1212.17,1213.82,1204.94,1206.23
22/05/2015 07:00:00,1212.72,1213.21,1210.73,1212.17
22/05/2015 06:00:00,1212.72,1215.26,1212.67,1212.77
22/05/2015 05:00:00,1212.72,1213.57,1211.85,1212.72
22/05/2015 04:00:00,1213.92,1214.36,1212.32,1212.72
22/05/2015 03:00:00,1208.86,1215.21,1208.76,1213.92
22/05/2015 02:00:00,1208.66,1209.70,1208.46,1208.86
22/05/2015 01:00:00,1208.27,1209.47,1207.37,1208.66
22/05/2015 00:00:00,1207.55,1209.09,1207.49,1208.27
21/05/2015 23:00:00,1206.99,1207.64,1206.37,1207.49
21/05/2015 22:00:00,1206.84,1207.49,1206.17,1206.99
21/05/2015 21:00:00,1207.63,1207.63,1205.87,1206.84
21/05/2015 20:00:00,1206.23,1207.87,1206.23,1207.67
21/05/2015 19:00:00,1206.75,1206.84,1206.17,1206.23
21/05/2015 18:00:00,1206.86,1207.07,1206.55,1206.72
21/05/2015 17:00:00,1206.88,1207.10,1206.88,1207.07
21/05/2015 16:00:00,1206.36,1206.99,1206.32,1206.65
21/05/2015 15:00:00,1206.05,1207.22,1205.87,1206.39
21/05/2015 14:00:00,1204.38,1206.42,1204.17,1206.07
21/05/2015 13:00:00,1204.85,1205.26,1204.17,1204.37
21/05/2015 12:00:00,1205.11,1205.71,1204.27,1204.86
21/05/2015 11:00:00,1206.27,1207.05,1204.51,1205.12
21/05/2015 10:00:00,1205.10,1209.39,1204.99,1206.27
21/05/2015 09:00:00,1203.07,1207.22,1201.74,1205.15
21/05/2015 08:00:00,1208.75,1209.94,1202.62,1203.07
21/05/2015 07:00:00,1210.43,1210.46,1208.21,1208.76
21/05/2015 06:00:00,1209.32,1210.47,1208.21,1210.46
21/05/2015 05:00:00,1211.71,1211.77,1209.42,1209.42
21/05/2015 04:00:00,1210.79,1212.58,1210.44,1211.71
21/05/2015 03:00:00,1209.92,1212.12,1209.58,1210.81
21/05/2015 02:00:00,1211.72,1211.72,1209.32,1209.93
21/05/2015 01:00:00,1212.27,1213.06,1211.49,1211.82
21/05/2015 00:00:00,1211.20,1212.62,1211.19,1212.30
20/05/2015 23:00:00,1212.09,1212.09,1210.98,1211.19
20/05/2015 22:00:00,1211.37,1213.14,1211.37,1212.12
20/05/2015 21:00:00,1209.86,1212.07,1209.86,1211.37
20/05/2015 20:00:00,1210.35,1210.52,1208.24,1209.82
20/05/2015 19:00:00,1210.37,1210.62,1210.14,1210.34
20/05/2015 18:00:00,1210.40,1210.53,1209.80,1210.37
20/05/2015 17:00:00,1210.45,1210.55,1210.40,1210.55
20/05/2015 16:00:00,1210.47,1210.72,1209.77,1210.08
20/05/2015 15:00:00,1211.20,1212.82,1210.32,1210.50
20/05/2015 14:00:00,1210.72,1213.92,1207.25,1211.22
20/05/2015 13:00:00,1209.52,1211.17,1207.82,1210.68
20/05/2015 12:00:00,1208.92,1210.56,1208.82,1209.51
20/05/2015 11:00:00,1210.92,1212.41,1208.37,1208.92
20/05/2015 10:00:00,1212.05,1212.55,1209.82,1210.92
20/05/2015 09:00:00,1210.48,1213.17,1209.27,1212.02
20/05/2015 08:00:00,1210.11,1211.87,1208.61,1210.48
20/05/2015 07:00:00,1208.98,1210.95,1208.28,1210.15
20/05/2015 06:00:00,1208.16,1211.17,1208.02,1208.98
20/05/2015 05:00:00,1207.62,1208.61,1206.61,1208.20
20/05/2015 04:00:00,1207.26,1209.07,1207.22,1207.66
20/05/2015 03:00:00,1205.56,1208.35,1205.26,1207.26
20/05/2015 02:00:00,1206.82,1207.56,1203.62,1205.56
20/05/2015 01:00:00,1208.62,1208.86,1206.87,1206.87
20/05/2015 00:00:00,1208.57,1209.52,1207.97,1208.67
19/05/2015 23:00:00,1209.32,1209.47,1208.37,1208.52
19/05/2015 22:00:00,1208.87,1209.77,1208.57,1209.37
19/05/2015 21:00:00,1209.07,1209.77,1207.72,1208.92
19/05/2015 20:00:00,1209.77,1209.87,1207.22,1209.07
19/05/2015 19:00:00,1209.20,1209.96,1208.92,1209.72
19/05/2015 18:00:00,1208.36,1209.27,1208.17,1209.07
19/05/2015 17:00:00,1208.15,1208.94,1208.15,1208.94
19/05/2015 16:00:00,1208.47,1208.92,1207.87,1208.10
19/05/2015 15:00:00,1208.07,1209.53,1207.77,1208.52
19/05/2015 14:00:00,1208.27,1208.47,1207.67,1208.07
19/05/2015 13:00:00,1208.52,1209.27,1206.97,1208.27
19/05/2015 12:00:00,1208.59,1209.35,1207.92,1208.52
19/05/2015 11:00:00,1209.60,1209.90,1206.07,1208.52
19/05/2015 10:00:00,1214.97,1215.40,1206.52,1209.57
19/05/2015 09:00:00,1214.12,1217.14,1212.52,1214.97
19/05/2015 08:00:00,1220.36,1221.95,1212.97,1214.17
19/05/2015 07:00:00,1221.92,1223.19,1219.91,1220.42
19/05/2015 06:00:00,1220.53,1222.07,1219.72,1221.92
19/05/2015 05:00:00,1221.20,1224.40,1219.40,1220.56
19/05/2015 04:00:00,1219.27,1221.37,1218.45,1221.22
19/05/2015 03:00:00,1222.36,1222.81,1217.49,1219.32
19/05/2015 02:00:00,1223.07,1223.52,1219.88,1222.41
19/05/2015 01:00:00,1222.14,1223.22,1221.77,1223.12
19/05/2015 00:00:00,1222.27,1222.62,1221.87,1222.15
18/05/2015 23:00:00,1222.81,1222.81,1221.82,1222.32
18/05/2015 22:00:00,1220.87,1223.17,1220.71,1222.85
18/05/2015 21:00:00,1224.61,1224.98,1220.87,1220.87
18/05/2015 20:00:00,1224.53,1224.84,1223.90,1224.61
18/05/2015 19:00:00,1225.56,1225.66,1224.50,1224.50
18/05/2015 18:00:00,1226.19,1226.27,1225.36,1225.61
18/05/2015 17:00:00,1226.21,1226.47,1226.18,1226.36
18/05/2015 16:00:00,1225.62,1225.80,1225.02,1225.80
18/05/2015 15:00:00,1225.42,1226.62,1224.97,1225.62
18/05/2015 14:00:00,1225.92,1226.41,1225.12,1225.42
18/05/2015 13:00:00,1227.69,1228.59,1225.92,1226.01
18/05/2015 12:00:00,1227.42,1228.25,1225.69,1227.71
18/05/2015 11:00:00,1228.67,1229.32,1227.02,1227.42
18/05/2015 10:00:00,1224.22,1228.87,1224.22,1228.71
18/05/2015 09:00:00,1227.67,1229.37,1222.91,1224.22
18/05/2015 08:00:00,1226.37,1228.12,1224.92,1227.67
18/05/2015 07:00:00,1229.69,1229.72,1225.32,1226.37
18/05/2015 06:00:00,1229.74,1231.42,1228.77,1229.72
18/05/2015 05:00:00,1229.02,1231.52,1228.82,1229.67
18/05/2015 04:00:00,1228.52,1229.29,1228.27,1229.02
18/05/2015 03:00:00,1229.30,1230.07,1228.32,1228.57
18/05/2015 02:00:00,1229.62,1232.67,1229.12,1229.27
18/05/2015 01:00:00,1224.85,1230.73,1224.27,1229.62
18/05/2015 00:00:00,1224.67,1225.32,1224.27,1224.82
17/05/2015 23:00:00,1224.17,1224.77,1223.77,1224.62
17/05/2015 22:00:00,1222.23,1224.92,1222.22,1224.21
17/05/2015 21:00:00,1223.00,1223.51,1221.92,1222.17
17/05/2015 20:00:00,1224.22,1224.41,1222.08,1223.00
17/05/2015 19:00:00,1225.52,1225.72,1223.83,1224.20
17/05/2015 18:00:00,1223.92,1225.92,1223.64,1225.52
15/05/2015 16:00:00,1225.37,1225.47,1224.22,1224.46
15/05/2015 15:00:00,1225.24,1225.85,1224.85,1225.37
15/05/2015 14:00:00,1224.86,1225.97,1223.85,1225.22
15/05/2015 13:00:00,1224.47,1226.52,1224.17,1224.86
15/05/2015 12:00:00,1223.57,1225.07,1222.77,1224.52
15/05/2015 11:00:00,1223.57,1224.27,1221.87,1223.57
15/05/2015 10:00:00,1219.81,1224.69,1219.62,1223.57
15/05/2015 09:00:00,1216.97,1220.47,1215.67,1219.76
15/05/2015 08:00:00,1213.77,1218.15,1213.21,1216.97
15/05/2015 07:00:00,1215.05,1215.93,1213.41,1213.72
15/05/2015 06:00:00,1216.44,1216.44,1211.33,1215.03
15/05/2015 05:00:00,1219.17,1219.67,1216.26,1216.47
15/05/2015 04:00:00,1220.16,1220.77,1218.36,1219.17
15/05/2015 03:00:00,1221.27,1221.96,1219.61,1220.17
15/05/2015 02:00:00,1218.56,1221.42,1217.67,1221.27
15/05/2015 01:00:00,1219.87,1219.93,1218.26,1218.57
15/05/2015 00:00:00,1220.17,1220.39,1219.76,1219.85
14/05/2015 23:00:00,1219.94,1220.30,1219.65,1220.17
14/05/2015 22:00:00,1219.57,1220.17,1219.37,1219.96
14/05/2015 21:00:00,1220.70,1220.91,1218.80,1219.52
14/05/2015 20:00:00,1221.40,1221.72,1220.41,1220.71
14/05/2015 19:00:00,1221.88,1222.45,1221.40,1221.40
14/05/2015 18:00:00,1221.77,1222.12,1221.37,1221.88
14/05/2015 17:00:00,1221.36,1222.27,1221.36,1222.04
14/05/2015 16:00:00,1222.27,1222.37,1220.87,1221.49
14/05/2015 15:00:00,1222.45,1222.76,1221.44,1222.30
14/05/2015 14:00:00,1223.55,1223.86,1221.57,1222.46
14/05/2015 13:00:00,1225.08,1225.99,1223.35,1223.54
14/05/2015 12:00:00,1223.31,1225.10,1222.89,1225.05
14/05/2015 11:00:00,1222.00,1223.64,1220.66,1223.30
14/05/2015 10:00:00,1225.37,1227.51,1220.55,1221.99
14/05/2015 09:00:00,1219.56,1227.70,1218.96,1225.41
14/05/2015 08:00:00,1218.19,1222.90,1215.49,1219.56
14/05/2015 07:00:00,1219.36,1219.79,1216.67,1218.16
14/05/2015 06:00:00,1216.88,1220.20,1216.33,1219.34
14/05/2015 05:00:00,1214.69,1217.17,1214.47,1216.88
14/05/2015 04:00:00,1215.31,1216.17,1213.59,1214.68
14/05/2015 03:00:00,1218.72,1218.81,1214.82,1215.36
14/05/2015 02:00:00,1214.95,1219.22,1214.36,1218.75
14/05/2015 01:00:00,1214.15,1215.16,1212.96,1214.96
14/05/2015 00:00:00,1214.10,1214.86,1213.97,1214.11
13/05/2015 23:00:00,1213.42,1214.21,1212.69,1214.08
13/05/2015 22:00:00,1214.38,1214.49,1212.91,1213.47
13/05/2015 21:00:00,1214.38,1215.39,1212.96,1214.36
13/05/2015 20:00:00,1213.98,1214.69,1213.31,1214.38
13/05/2015 19:00:00,1215.41,1215.78,1213.76,1214.00
13/05/2015 18:00:00,1216.08,1216.11,1214.97,1215.41
13/05/2015 17:00:00,1216.44,1216.44,1215.79,1215.89
13/05/2015 16:00:00,1215.31,1216.54,1214.97,1216.09
13/05/2015 15:00:00,1214.73,1215.59,1214.44,1215.31
13/05/2015 14:00:00,1215.56,1215.90,1214.22,1214.71
13/05/2015 13:00:00,1217.99,1219.18,1215.47,1215.61
13/05/2015 12:00:00,1214.95,1218.10,1213.81,1217.97
13/05/2015 11:00:00,1214.55,1216.48,1213.97,1214.95
13/05/2015 10:00:00,1211.68,1218.72,1211.52,1214.56
13/05/2015 09:00:00,1204.62,1212.07,1204.62,1211.72
13/05/2015 08:00:00,1197.19,1206.51,1195.29,1204.59
13/05/2015 07:00:00,1194.45,1198.86,1194.05,1197.19
13/05/2015 06:00:00,1193.58,1196.49,1193.08,1194.45
13/05/2015 05:00:00,1193.36,1194.83,1192.83,1193.58
13/05/2015 04:00:00,1195.23,1196.63,1192.38,1193.35
13/05/2015 03:00:00,1195.92,1195.95,1194.28,1195.23
13/05/2015 02:00:00,1192.97,1196.21,1191.78,1195.90
13/05/2015 01:00:00,1193.61,1194.09,1192.87,1192.97
13/05/2015 00:00:00,1193.54,1193.92,1192.36,1193.59
12/05/2015 23:00:00,1194.20,1194.87,1193.19,1193.56
12/05/2015 22:00:00,1192.26,1194.47,1192.05,1194.19
12/05/2015 21:00:00,1192.64,1192.94,1191.59,1192.26
12/05/2015 20:00:00,1192.73,1193.84,1192.33,1192.64
12/05/2015 19:00:00,1193.06,1193.33,1192.64,1192.74
12/05/2015 18:00:00,1194.39,1194.48,1192.76,1193.06
12/05/2015 17:00:00,1194.28,1194.61,1194.19,1194.21
12/05/2015 16:00:00,1193.82,1194.41,1192.67,1194.38
12/05/2015 15:00:00,1194.45,1194.62,1193.17,1193.77
12/05/2015 14:00:00,1192.92,1194.50,1192.37,1194.45
12/05/2015 13:00:00,1194.37,1194.78,1192.80,1192.91