Spreadsheet: 464740d1465300357-vlookup-issue-ukx-lines-of-least-resistance
Sheet: UKX-Main Sheet

Date |  | Open | High | Low | Close |  |  | Actual Last 3 Digits | >Prev1 | >Prev2 | >Prev3 | >Prev4 | >Prev5 |  | Count "1"  Up | Count "0" Down
2016-05-24 00:00:00 | 81 | 6156.31982421875 | 6156.31982421875 | 6150.68994140625 | 6150.7001953125 | 4596897
2016-05-24 00:00:00 | 82 | 6151.0498046875 | 6151.60986328125 | 6147.65966796875 | 6147.68994140625 | 1450332
2016-05-24 00:00:00 | 83 | 6147.6796875 | 6150.68994140625 | 6147.419921875 | 6150.23974609375 | 1001346
2016-05-24 00:00:00 | 84 | 6150.30029296875 | 6151.10986328125 | 6149.68994140625 | 6150.40966796875 | 970411
2016-05-24 00:00:00 | 85 | 6150.3896484375 | 6154.08984375 | 6150.2001953125 | 6154.08984375 | 1067634
2016-05-24 00:00:00 | 86 | 6154.10009765625 | 6154.10009765625 | 6149.02978515625 | 6149.15966796875 | 1071646
2016-05-24 00:00:00 | 87 | 6149.15966796875 | 6149.27001953125 | 6143.27001953125 | 6143.40966796875 | 1218762
2016-05-24 00:00:00 | 88 | 6143.39990234375 | 6143.40966796875 | 6139.90966796875 | 6140.94970703125 | 958198
2016-05-24 00:00:00 | 89 | 6140.97998046875 | 6141.5498046875 | 6140.2099609375 | 6140.60986328125 | 758235
2016-05-24 00:00:00 | 810 | 6140.61962890625 | 6140.7197265625 | 6133.52978515625 | 6135.68994140625 | 918161
2016-05-24 00:00:00 | 811 | 6135.65966796875 | 6135.73974609375 | 6131.39990234375 | 6131.7099609375 | 1248082
2016-05-24 00:00:00 | 812 | 6131.64990234375 | 6133.73974609375 | 6130.23974609375 | 6131.43994140625 | 1202282
2016-05-24 00:00:00 | 813 | 6131.44970703125 | 6133.36962890625 | 6129.35986328125 | 6132.65966796875 | 947382
2016-05-24 00:00:00 | 814 | 6132.56982421875 | 6133.6396484375 | 6130.90966796875 | 6131.509765625 | 1037032
2016-05-24 00:00:00 | 815 | 6131.52001953125 | 6131.85009765625 | 6126.47998046875 | 6127.0400390625 | 1005467
2016-05-24 00:00:00 | 816 | 6127.06005859375 | 6127.77978515625 | 6123.83984375 | 6123.86962890625 | 1380393
2016-05-24 00:00:00 | 817 | 6123.81982421875 | 6126.5498046875 | 6123.4697265625 | 6126.48974609375 | 770809
2016-05-24 00:00:00 | 818 | 6126.5498046875 | 6126.80029296875 | 6123.5498046875 | 6125.3896484375 | 932642
2016-05-24 00:00:00 | 819 | 6125.3798828125 | 6125.4697265625 | 6123.06982421875 | 6124.4599609375 | 712214
2016-05-24 00:00:00 | 820 | 6124.40966796875 | 6125.419921875 | 6123.77978515625 | 6125.15966796875 | 995474
2016-05-24 00:00:00 | 821 | 6125.1396484375 | 6125.52978515625 | 6123.60009765625 | 6124 | 1216754
2016-05-24 00:00:00 | 822 | 6123.9599609375 | 6125.259765625 | 6123.830078125 | 6124.86962890625 | 941904
2016-05-24 00:00:00 | 823 | 6124.86962890625 | 6124.8896484375 | 6122.56982421875 | 6123.15966796875 | 971087
2016-05-24 00:00:00 | 824 | 6123.2001953125 | 6129.06005859375 | 6123.2001953125 | 6129.06005859375 | 866441
2016-05-24 00:00:00 | 825 | 6129.10009765625 | 6130.97998046875 | 6129.10009765625 | 6130.31005859375 | 581786
2016-05-24 00:00:00 | 826 | 6130.25 | 6130.30029296875 | 6127.47998046875 | 6127.8896484375 | 808108
2016-05-24 00:00:00 | 827 | 6127.90966796875 | 6129.4599609375 | 6127.44970703125 | 6129.2900390625 | 602559
2016-05-24 00:00:00 | 828 | 6129.35986328125 | 6133.669921875 | 6129.35986328125 | 6133.23974609375 | 1148386
2016-05-24 00:00:00 | 829 | 6133.25 | 6134.86962890625 | 6132.65966796875 | 6134.60009765625 | 646703
2016-05-24 00:00:00 | 830 | 6134.58984375 | 6135.06005859375 | 6133.52978515625 | 6133.5498046875 | 504131
2016-05-24 00:00:00 | 831 | 6133.58984375 | 6134.93994140625 | 6132.85009765625 | 6133.080078125 | 442399
2016-05-24 00:00:00 | 832 | 6133.08984375 | 6133.08984375 | 6129.48974609375 | 6130.36962890625 | 1163697
2016-05-24 00:00:00 | 833 | 6130.330078125 | 6130.40966796875 | 6127.25 | 6127.77001953125 | 1005378
2016-05-24 00:00:00 | 834 | 6127.80029296875 | 6127.919921875 | 6125.39990234375 | 6126.56005859375 | 1005911
2016-05-24 00:00:00 | 835 | 6126.56982421875 | 6129.2099609375 | 6126.2197265625 | 6128.8896484375 | 595684
2016-05-24 00:00:00 | 836 | 6128.85986328125 | 6128.85986328125 | 6126.7099609375 | 6127.5 | 753541
2016-05-24 00:00:00 | 837 | 6127.47998046875 | 6128 | 6127.18994140625 | 6127.35986328125 | 607431
2016-05-24 00:00:00 | 838 | 6127.40966796875 | 6127.4296875 | 6125.85986328125 | 6126.06982421875 | 748935
2016-05-24 00:00:00 | 839 | 6126.08984375 | 6127.2001953125 | 6126.08984375 | 6127.1396484375 | 578121
2016-05-24 00:00:00 | 840 | 6127.15966796875 | 6132.6396484375 | 6127.15966796875 | 6132.6396484375 | 933202
2016-05-24 00:00:00 | 841 | 6132.60986328125 | 6134.1396484375 | 6132.33984375 | 6133.81982421875 | 663831
2016-05-24 00:00:00 | 842 | 6133.7900390625 | 6134.8798828125 | 6133.5 | 6134.75 | 861145
2016-05-24 00:00:00 | 843 | 6134.759765625 | 6135.61962890625 | 6133.3798828125 | 6133.5 | 619985
2016-05-24 00:00:00 | 844 | 6133.48974609375 | 6133.48974609375 | 6131.27978515625 | 6131.27978515625 | 574754
2016-05-24 00:00:00 | 845 | 6131.31982421875 | 6131.330078125 | 6128.419921875 | 6129.65966796875 | 473401
2016-05-24 00:00:00 | 846 | 6129.6796875 | 6129.759765625 | 6123.60986328125 | 6125.25 | 1293292
2016-05-24 00:00:00 | 847 | 6125.27001953125 | 6127.4599609375 | 6124.85009765625 | 6127.15966796875 | 507093
2016-05-24 00:00:00 | 848 | 6127.27001953125 | 6131.89990234375 | 6127.14990234375 | 6131.5498046875 | 758860
2016-05-24 00:00:00 | 849 | 6131.47998046875 | 6131.56982421875 | 6130.580078125 | 6131.08984375 | 478876
2016-05-24 00:00:00 | 850 | 6131.06982421875 | 6131.2900390625 | 6130.3896484375 | 6130.5400390625 | 432584
2016-05-24 00:00:00 | 851 | 6130.509765625 | 6132.10986328125 | 6129.44970703125 | 6132.10986328125 | 503912
2016-05-24 00:00:00 | 852 | 6132.08984375 | 6139.80029296875 | 6132.08984375 | 6139.6396484375 | 1383108
2016-05-24 00:00:00 | 853 | 6139.61962890625 | 6139.6796875 | 6137.4697265625 | 6137.4697265625 | 676848
2016-05-24 00:00:00 | 854 | 6137.4697265625 | 6138.52978515625 | 6137.1396484375 | 6138.419921875 | 704889
2016-05-24 00:00:00 | 855 | 6138.44970703125 | 6140.0400390625 | 6138.40966796875 | 6138.6298828125 | 585709
2016-05-24 00:00:00 | 856 | 6138.5400390625 | 6138.58984375 | 6136.89990234375 | 6136.89990234375 | 477845
2016-05-24 00:00:00 | 857 | 6136.85986328125 | 6139.7099609375 | 6136.83984375 | 6138.22998046875 | 533208
2016-05-24 00:00:00 | 858 | 6138.2197265625 | 6138.22998046875 | 6135.98974609375 | 6136.52978515625 | 760109
2016-05-24 00:00:00 | 859 | 6136.509765625 | 6136.830078125 | 6135.419921875 | 6136.1396484375 | 727781
2016-05-24 00:00:00 | 860 | 6136.14990234375 | 6136.7099609375 | 6135.77978515625 | 6136.35009765625 | 369989
2016-05-24 00:00:00 | 91 | 6136.31982421875 | 6138.4599609375 | 6135.3798828125 | 6135.40966796875 | 785065
2016-05-24 00:00:00 | 92 | 6135.3896484375 | 6136.52978515625 | 6135.18994140625 | 6136.52978515625 | 535463
2016-05-24 00:00:00 | 93 | 6136.52978515625 | 6136.919921875 | 6135.9599609375 | 6136.90966796875 | 682192
2016-05-24 00:00:00 | 94 | 6136.93994140625 | 6138.27978515625 | 6136.93994140625 | 6138.14990234375 | 1039935
2016-05-24 00:00:00 | 95 | 6138.18994140625 | 6138.60009765625 | 6137.830078125 | 6138.10986328125 | 624632
2016-05-24 00:00:00 | 96 | 6138.10009765625 | 6151.2900390625 | 6138.06005859375 | 6151.23974609375 | 2587682
2016-05-24 00:00:00 | 97 | 6151.35986328125 | 6157.27978515625 | 6151.35986328125 | 6156.98974609375 | 1899324
2016-05-24 00:00:00 | 98 | 6157.02001953125 | 6160.5 | 6156.93994140625 | 6160.5 | 1051235
2016-05-24 00:00:00 | 99 | 6160.5400390625 | 6163.44970703125 | 6160.5400390625 | 6161.6796875 | 1318265
2016-05-24 00:00:00 | 910 | 6161.669921875 | 6162.44970703125 | 6161.58984375 | 6162.08984375 | 997102
2016-05-24 00:00:00 | 911 | 6162.10009765625 | 6164.8896484375 | 6161.58984375 | 6164.43994140625 | 1449584
2016-05-24 00:00:00 | 912 | 6164.3896484375 | 6164.56005859375 | 6163.25 | 6163.35986328125 | 1363781
2016-05-24 00:00:00 | 913 | 6163.35986328125 | 6163.580078125 | 6159.759765625 | 6160.39990234375 | 893746
2016-05-24 00:00:00 | 914 | 6160.39990234375 | 6161.72998046875 | 6159.7197265625 | 6160.02001953125 | 682336
2016-05-24 00:00:00 | 915 | 6160 | 6162.9296875 | 6160 | 6162.43994140625 | 1405211
2016-05-24 00:00:00 | 916 | 6162.4599609375 | 6167.419921875 | 6162.4599609375 | 6167.39990234375 | 3307578
2016-05-24 00:00:00 | 917 | 6167.40966796875 | 6169.5498046875 | 6166.509765625 | 6166.52001953125 | 1452269
2016-05-24 00:00:00 | 918 | 6166.5498046875 | 6166.580078125 | 6165.11962890625 | 6165.1298828125 | 917832
2016-05-24 00:00:00 | 919 | 6165.11962890625 | 6165.509765625 | 6164.40966796875 | 6164.4697265625 | 774871
2016-05-24 00:00:00 | 920 | 6164.47998046875 | 6166.98974609375 | 6164.40966796875 | 6166.7001953125 | 784382
2016-05-24 00:00:00 | 921 | 6166.7197265625 | 6168.25 | 6166.7197265625 | 6168.0498046875 | 993279
2016-05-24 00:00:00 | 922 | 6167.9599609375 | 6172.4599609375 | 6167.1298828125 | 6172.43994140625 | 2606258
2016-05-24 00:00:00 | 923 | 6172.33984375 | 6173.06005859375 | 6172.23974609375 | 6172.5498046875 | 661475
2016-05-24 00:00:00 | 924 | 6172.56982421875 | 6172.7099609375 | 6170.9697265625 | 6171.0498046875 | 798410
2016-05-24 00:00:00 | 925 | 6171.0498046875 | 6171.27001953125 | 6169.169921875 | 6169.18994140625 | 880081
2016-05-24 00:00:00 | 926 | 6169.10009765625 | 6169.10009765625 | 6166.330078125 | 6167.61962890625 | 845731
2016-05-24 00:00:00 | 927 | 6167.6396484375 | 6169.3798828125 | 6167.6396484375 | 6169.2900390625 | 680881
2016-05-24 00:00:00 | 928 | 6169.30029296875 | 6170.36962890625 | 6169.30029296875 | 6169.61962890625 | 551508
2016-05-24 00:00:00 | 929 | 6169.6396484375 | 6170.36962890625 | 6167.25 | 6167.669921875 | 776756
2016-05-24 00:00:00 | 930 | 6167.7099609375 | 6168.89990234375 | 6167.7001953125 | 6168.27001953125 | 910648
2016-05-24 00:00:00 | 931 | 6168.23974609375 | 6171.43994140625 | 6168.18994140625 | 6171.3896484375 | 1044024
2016-05-24 00:00:00 | 932 | 6171.35986328125 | 6171.509765625 | 6169.40966796875 | 6169.40966796875 | 826954
2016-05-24 00:00:00 | 933 | 6169.3798828125 | 6169.83984375 | 6167.2197265625 | 6167.3798828125 | 866865
2016-05-24 00:00:00 | 934 | 6167.419921875 | 6167.52978515625 | 6165.8798828125 | 6166.31005859375 | 718222
2016-05-24 00:00:00 | 935 | 6166.30029296875 | 6166.30029296875 | 6164.11962890625 | 6164.330078125 | 794753
2016-05-24 00:00:00 | 936 | 6164.330078125 | 6165.10009765625 | 6164.27978515625 | 6164.86962890625 | 500601
2016-05-24 00:00:00 | 937 | 6164.85009765625 | 6166.60009765625 | 6164.6796875 | 6166.2900390625 | 668909
2016-05-24 00:00:00 | 938 | 6166.30029296875 | 6168.1396484375 | 6166.2197265625 | 6167.5400390625 | 1006247
2016-05-24 00:00:00 | 939 | 6167.5400390625 | 6167.6796875 | 6167.08984375 | 6167.36962890625 | 885520
2016-05-24 00:00:00 | 940 | 6167.3798828125 | 6167.9697265625 | 6167.10986328125 | 6167.259765625 | 829523
2016-05-24 00:00:00 | 941 | 6167.25 | 6168.31005859375 | 6167.23974609375 | 6167.9296875 | 744470
2016-05-24 00:00:00 | 942 | 6167.8798828125 | 6167.9697265625 | 6165.43994140625 | 6165.6796875 | 880179
2016-05-24 00:00:00 | 943 | 6165.7099609375 | 6165.77978515625 | 6164.4296875 | 6164.65966796875 | 673711
2016-05-24 00:00:00 | 944 | 6164.6298828125 | 6165.2900390625 | 6164.10009765625 | 6164.10986328125 | 663592
2016-05-24 00:00:00 | 945 | 6164.10986328125 | 6165.86962890625 | 6164.080078125 | 6165.80029296875 | 1487032
2016-05-24 00:00:00 | 946 | 6165.80029296875 | 6167.10009765625 | 6165.80029296875 | 6167.02978515625 | 704534
2016-05-24 00:00:00 | 947 | 6167.0498046875 | 6167.6396484375 | 6166.2099609375 | 6166.259765625 | 577456
2016-05-24 00:00:00 | 948 | 6166.23974609375 | 6166.23974609375 | 6164.31005859375 | 6164.40966796875 | 412922
2016-05-24 00:00:00 | 949 | 6164.4296875 | 6164.56005859375 | 6163.81982421875 | 6163.830078125 | 540969
2016-05-24 00:00:00 | 950 | 6163.8798828125 | 6164.0400390625 | 6162.8798828125 | 6163 | 678415
2016-05-24 00:00:00 | 951 | 6163.02978515625 | 6165.36962890625 | 6163.02978515625 | 6164.80029296875 | 560217
2016-05-24 00:00:00 | 952 | 6164.81005859375 | 6164.86962890625 | 6162.7197265625 | 6162.7197265625 | 598974
2016-05-24 00:00:00 | 953 | 6162.61962890625 | 6162.61962890625 | 6160.1298828125 | 6160.15966796875 | 588468
2016-05-24 00:00:00 | 954 | 6160.1298828125 | 6161.30029296875 | 6159.9296875 | 6161.10009765625 | 697474
2016-05-24 00:00:00 | 955 | 6161.10986328125 | 6161.75 | 6161.10009765625 | 6161.330078125 | 390424
2016-05-24 00:00:00 | 956 | 6161.35009765625 | 6161.56005859375 | 6159.8896484375 | 6159.9599609375 | 478408
2016-05-24 00:00:00 | 957 | 6159.97998046875 | 6160.33984375 | 6159.73974609375 | 6159.9697265625 | 728465
2016-05-24 00:00:00 | 958 | 6159.94970703125 | 6159.9599609375 | 6159.14990234375 | 6159.47998046875 | 641822
2016-05-24 00:00:00 | 959 | 6159.43994140625 | 6159.80029296875 | 6159.02978515625 | 6159.35009765625 | 330834
2016-05-24 00:00:00 | 960 | 6159.33984375 | 6159.44970703125 | 6158.43994140625 | 6158.65966796875 | 569784
2016-05-24 00:00:00 | 101 | 6158.669921875 | 6158.669921875 | 6156.85986328125 | 6157.830078125 | 860981
2016-05-24 00:00:00 | 102 | 6157.81005859375 | 6157.85009765625 | 6156.4296875 | 6157.15966796875 | 876580
2016-05-24 00:00:00 | 103 | 6157.1298828125 | 6159.33984375 | 6157.10986328125 | 6159.33984375 | 963669
2016-05-24 00:00:00 | 104 | 6159.5 | 6162.39990234375 | 6159.5 | 6162.27978515625 | 1209310
2016-05-24 00:00:00 | 105 | 6162.31982421875 | 6162.64990234375 | 6161.52001953125 | 6162.23974609375 | 498115
2016-05-24 00:00:00 | 106 | 6162.259765625 | 6162.31982421875 | 6160.18994140625 | 6160.27978515625 | 522590
2016-05-24 00:00:00 | 107 | 6160.27978515625 | 6160.31005859375 | 6158.27978515625 | 6158.419921875 | 590804
2016-05-24 00:00:00 | 108 | 6158.44970703125 | 6159.68994140625 | 6158.44970703125 | 6159.669921875 | 537015
2016-05-24 00:00:00 | 109 | 6159.7001953125 | 6159.98974609375 | 6159.52978515625 | 6159.77978515625 | 582371
2016-05-24 00:00:00 | 1010 | 6159.80029296875 | 6160.2001953125 | 6159.5400390625 | 6159.8896484375 | 458388
2016-05-24 00:00:00 | 1011 | 6159.8896484375 | 6161.02001953125 | 6159.8798828125 | 6160.72998046875 | 527184
2016-05-24 00:00:00 | 1012 | 6160.75 | 6161.81005859375 | 6160.72998046875 | 6161.81005859375 | 626606
2016-05-24 00:00:00 | 1013 | 6161.81005859375 | 6162.47998046875 | 6161.2001953125 | 6161.2001953125 | 629490
2016-05-24 00:00:00 | 1014 | 6161.15966796875 | 6161.15966796875 | 6160.27001953125 | 6160.27001953125 | 489821
2016-05-24 00:00:00 | 1015 | 6160.25 | 6161.11962890625 | 6159.85986328125 | 6161.06005859375 | 460389
2016-05-24 00:00:00 | 1016 | 6161.0498046875 | 6162.31005859375 | 6161.0498046875 | 6162.31005859375 | 692555
2016-05-24 00:00:00 | 1017 | 6162.3896484375 | 6163.06005859375 | 6162.3896484375 | 6162.7099609375 | 528545
2016-05-24 00:00:00 | 1018 | 6162.72998046875 | 6162.72998046875 | 6161.81005859375 | 6162.0400390625 | 443341
2016-05-24 00:00:00 | 1019 | 6162.06005859375 | 6162.11962890625 | 6160.36962890625 | 6160.7001953125 | 594305
2016-05-24 00:00:00 | 1020 | 6160.6796875 | 6160.73974609375 | 6159.6396484375 | 6160.6396484375 | 827385
2016-05-24 00:00:00 | 1021 | 6160.65966796875 | 6160.85986328125 | 6159.85009765625 | 6159.85009765625 | 496698
2016-05-24 00:00:00 | 1022 | 6159.85986328125 | 6159.94970703125 | 6153.22998046875 | 6153.30029296875 | 1370890
2016-05-24 00:00:00 | 1023 | 6153.31982421875 | 6153.330078125 | 6152.1396484375 | 6152.4599609375 | 938183
2016-05-24 00:00:00 | 1024 | 6152.52978515625 | 6152.56005859375 | 6151.3896484375 | 6151.7197265625 | 787751
2016-05-24 00:00:00 | 1025 | 6151.7001953125 | 6151.7001953125 | 6150.1298828125 | 6150.73974609375 | 508295
2016-05-24 00:00:00 | 1026 | 6150.81982421875 | 6150.81982421875 | 6145.85009765625 | 6145.85009765625 | 1155549
2016-05-24 00:00:00 | 1027 | 6145.830078125 | 6147.7197265625 | 6145.330078125 | 6147.61962890625 | 856748
2016-05-24 00:00:00 | 1028 | 6147.60009765625 | 6149.31982421875 | 6147.36962890625 | 6149.2001953125 | 550323
2016-05-24 00:00:00 | 1029 | 6149.1796875 | 6149.56982421875 | 6148.7900390625 | 6148.7900390625 | 374210
2016-05-24 00:00:00 | 1030 | 6148.73974609375 | 6149.52001953125 | 6148 | 6149.5 | 456582
2016-05-24 00:00:00 | 1031 | 6149.580078125 | 6150.97998046875 | 6149.580078125 | 6150.97998046875 | 944282
2016-05-24 00:00:00 | 1032 | 6150.98974609375 | 6151.22998046875 | 6150.02978515625 | 6151.009765625 | 502611
2016-05-24 00:00:00 | 1033 | 6150.93994140625 | 6151.009765625 | 6149.68994140625 | 6149.7197265625 | 587455
2016-05-24 00:00:00 | 1034 | 6149.7001953125 | 6150.61962890625 | 6149.7001953125 | 6150.2900390625 | 406510
2016-05-24 00:00:00 | 1035 | 6150.31982421875 | 6150.919921875 | 6149.7001953125 | 6150.919921875 | 528361
2016-05-24 00:00:00 | 1036 | 6150.919921875 | 6154.93994140625 | 6150.919921875 | 6154.86962890625 | 1182401
2016-05-24 00:00:00 | 1037 | 6154.8798828125 | 6154.89990234375 | 6154.0498046875 | 6154.0498046875 | 513829
2016-05-24 00:00:00 | 1038 | 6154.02001953125 | 6154.52978515625 | 6153.85009765625 | 6154.35986328125 | 834664
2016-05-24 00:00:00 | 1039 | 6154.31982421875 | 6155.36962890625 | 6154.31982421875 | 6155.080078125 | 860490
2016-05-24 00:00:00 | 1040 | 6155.10009765625 | 6155.1298828125 | 6154.52001953125 | 6155 | 592814
2016-05-24 00:00:00 | 1041 | 6154.97998046875 | 6155 | 6154.06982421875 | 6154.3896484375 | 427010
2016-05-24 00:00:00 | 1042 | 6154.40966796875 | 6154.6396484375 | 6153.08984375 | 6153.39990234375 | 529652
2016-05-24 00:00:00 | 1043 | 6153.4296875 | 6155.18994140625 | 6152.97998046875 | 6154.9697265625 | 528419
2016-05-24 00:00:00 | 1044 | 6154.94970703125 | 6156.06005859375 | 6154.919921875 | 6155.65966796875 | 604578
2016-05-24 00:00:00 | 1045 | 6155.6796875 | 6155.75 | 6154.90966796875 | 6155.39990234375 | 450658
2016-05-24 00:00:00 | 1046 | 6155.3798828125 | 6155.64990234375 | 6153.39990234375 | 6153.419921875 | 774375
2016-05-24 00:00:00 | 1047 | 6153.4296875 | 6154.2099609375 | 6152.98974609375 | 6154.2099609375 | 506360
2016-05-24 00:00:00 | 1048 | 6154.22998046875 | 6154.47998046875 | 6153.75 | 6154.2001953125 | 367462
2016-05-24 00:00:00 | 1049 | 6154.169921875 | 6154.72998046875 | 6153.80029296875 | 6154.58984375 | 545903
2016-05-24 00:00:00 | 1050 | 6154.580078125 | 6154.58984375 | 6152.75 | 6152.83984375 | 456671
2016-05-24 00:00:00 | 1051 | 6152.83984375 | 6152.83984375 | 6149.759765625 | 6149.759765625 | 766860
2016-05-24 00:00:00 | 1052 | 6149.759765625 | 6149.77001953125 | 6142.18994140625 | 6142.18994140625 | 1078473
2016-05-24 00:00:00 | 1053 | 6142.15966796875 | 6142.1796875 | 6136.77001953125 | 6137.06982421875 | 1550084
2016-05-24 00:00:00 | 1054 | 6137.1396484375 | 6137.1396484375 | 6136.08984375 | 6136.3798828125 | 803462
2016-05-24 00:00:00 | 1055 | 6136.40966796875 | 6136.4296875 | 6135.72998046875 | 6135.89990234375 | 607426
2016-05-24 00:00:00 | 1056 | 6135.90966796875 | 6135.9296875 | 6132.580078125 | 6132.89990234375 | 897459
2016-05-24 00:00:00 | 1057 | 6132.830078125 | 6132.90966796875 | 6131.830078125 | 6132.89990234375 | 686679
2016-05-24 00:00:00 | 1058 | 6132.90966796875 | 6134.64990234375 | 6132.8896484375 | 6134.64990234375 | 508185
2016-05-24 00:00:00 | 1059 | 6134.65966796875 | 6137.1298828125 | 6134.52978515625 | 6137.1298828125 | 2661089
2016-05-24 00:00:00 | 1060 | 6136.9697265625 | 6138.0400390625 | 6136.8798828125 | 6137.75 | 563120
2016-05-24 00:00:00 | 111 | 6137.77978515625 | 6137.830078125 | 6136.080078125 | 6136.85986328125 | 648217
2016-05-24 00:00:00 | 112 | 6136.85986328125 | 6138.98974609375 | 6136.83984375 | 6138.93994140625 | 355116
2016-05-24 00:00:00 | 113 | 6138.90966796875 | 6140.36962890625 | 6138.759765625 | 6139.759765625 | 507710
2016-05-24 00:00:00 | 114 | 6139.75 | 6140.52001953125 | 6139.7099609375 | 6140.2900390625 | 736058
2016-05-24 00:00:00 | 115 | 6140.330078125 | 6140.98974609375 | 6139.98974609375 | 6140.08984375 | 481071
2016-05-24 00:00:00 | 116 | 6140.1298828125 | 6140.169921875 | 6132.85009765625 | 6132.85009765625 | 1158524
2016-05-24 00:00:00 | 117 | 6132.86962890625 | 6133.7197265625 | 6132.02978515625 | 6133.14990234375 | 713718
2016-05-24 00:00:00 | 118 | 6133.23974609375 | 6134.77001953125 | 6133.0498046875 | 6134.759765625 | 672457
2016-05-24 00:00:00 | 119 | 6134.7099609375 | 6137.98974609375 | 6134.2900390625 | 6137.98974609375 | 514316
2016-05-24 00:00:00 | 1110 | 6137.93994140625 | 6138.5400390625 | 6137.52001953125 | 6138.35986328125 | 336167
2016-05-24 00:00:00 | 1111 | 6138.35986328125 | 6138.3896484375 | 6133.1796875 | 6133.2001953125 | 671093
2016-05-24 00:00:00 | 1112 | 6133.18994140625 | 6137.9697265625 | 6132.40966796875 | 6137.9697265625 | 812777
2016-05-24 00:00:00 | 1113 | 6137.93994140625 | 6140.009765625 | 6137.89990234375 | 6138.4296875 | 581758
2016-05-24 00:00:00 | 1114 | 6138.40966796875 | 6138.40966796875 | 6137.65966796875 | 6137.81005859375 | 260214
2016-05-24 00:00:00 | 1115 | 6137.77978515625 | 6138.81005859375 | 6137.43994140625 | 6138.58984375 | 339648
2016-05-24 00:00:00 | 1116 | 6138.60009765625 | 6140.009765625 | 6138.419921875 | 6139.919921875 | 365543
2016-05-24 00:00:00 | 1117 | 6139.97998046875 | 6140.81982421875 | 6139.75 | 6139.7900390625 | 335737
2016-05-24 00:00:00 | 1118 | 6139.77001953125 | 6139.81982421875 | 6137.81982421875 | 6138.83984375 | 449539
2016-05-24 00:00:00 | 1119 | 6138.80029296875 | 6140.2099609375 | 6138.80029296875 | 6139.3896484375 | 400056
2016-05-24 00:00:00 | 1120 | 6139.39990234375 | 6139.4599609375 | 6138.22998046875 | 6139.02001953125 | 305669
2016-05-24 00:00:00 | 1121 | 6139.02001953125 | 6141.08984375 | 6139.02001953125 | 6141.06005859375 | 532196
2016-05-24 00:00:00 | 1122 | 6141.08984375 | 6142.1396484375 | 6140.9599609375 | 6142.1396484375 | 421900
2016-05-24 00:00:00 | 1123 | 6142.11962890625 | 6143.02978515625 | 6142.0400390625 | 6143.02978515625 | 416385
2016-05-24 00:00:00 | 1124 | 6143.0400390625 | 6144.97998046875 | 6142.98974609375 | 6144.97998046875 | 745221
2016-05-24 00:00:00 | 1125 | 6144.94970703125 | 6145.73974609375 | 6144.94970703125 | 6145.31005859375 | 725109
2016-05-24 00:00:00 | 1126 | 6145.2900390625 | 6146.2197265625 | 6145.2900390625 | 6145.93994140625 | 479230
2016-05-24 00:00:00 | 1127 | 6145.90966796875 | 6145.90966796875 | 6143.919921875 | 6144.02001953125 | 2536543
2016-05-24 00:00:00 | 1128 | 6144.009765625 | 6145.56005859375 | 6143.85009765625 | 6145.02001953125 | 476602
2016-05-24 00:00:00 | 1129 | 6144.9697265625 | 6146.40966796875 | 6144.89990234375 | 6146.40966796875 | 975755
2016-05-24 00:00:00 | 1130 | 6146.3798828125 | 6146.8798828125 | 6145.9296875 | 6146.56982421875 | 519468
2016-05-24 00:00:00 | 1131 | 6146.580078125 | 6146.6298828125 | 6145.1298828125 | 6145.3798828125 | 851073
2016-05-24 00:00:00 | 1132 | 6145.36962890625 | 6145.36962890625 | 6140.93994140625 | 6140.93994140625 | 924777
2016-05-24 00:00:00 | 1133 | 6140.9296875 | 6141.5400390625 | 6140.4697265625 | 6141.02001953125 | 624733
2016-05-24 00:00:00 | 1134 | 6141.0400390625 | 6141.0400390625 | 6139.8798828125 | 6139.919921875 | 483971
2016-05-24 00:00:00 | 1135 | 6139.759765625 | 6139.759765625 | 6138.64990234375 | 6139.06982421875 | 437441
2016-05-24 00:00:00 | 1136 | 6139.02978515625 | 6139.75 | 6138.8798828125 | 6138.8798828125 | 470990
2016-05-24 00:00:00 | 1137 | 6138.85986328125 | 6138.85986328125 | 6137.75 | 6138.31005859375 | 4113578
2016-05-24 00:00:00 | 1138 | 6138.35009765625 | 6140.2001953125 | 6138.31005859375 | 6140.2001953125 | 714194
2016-05-24 00:00:00 | 1139 | 6140.2099609375 | 6141.11962890625 | 6140.10009765625 | 6141.06005859375 | 570319
2016-05-24 00:00:00 | 1140 | 6141.02978515625 | 6141.22998046875 | 6138.2900390625 | 6138.2900390625 | 650407
2016-05-24 00:00:00 | 1141 | 6138.27001953125 | 6138.30029296875 | 6135.90966796875 | 6136.30029296875 | 525137
2016-05-24 00:00:00 | 1142 | 6136.30029296875 | 6136.8798828125 | 6135.85009765625 | 6136.0498046875 | 666854
2016-05-24 00:00:00 | 1143 | 6136.06005859375 | 6138.22998046875 | 6135.94970703125 | 6137.85009765625 | 676806
2016-05-24 00:00:00 | 1144 | 6137.86962890625 | 6137.86962890625 | 6137.15966796875 | 6137.43994140625 | 752179
2016-05-24 00:00:00 | 1145 | 6137.4296875 | 6139.27001953125 | 6137.10009765625 | 6139.259765625 | 511924
2016-05-24 00:00:00 | 1146 | 6139.23974609375 | 6139.52978515625 | 6137.86962890625 | 6137.86962890625 | 725371
2016-05-24 00:00:00 | 1147 | 6137.89990234375 | 6137.94970703125 | 6137.10986328125 | 6137.1796875 | 352713
2016-05-24 00:00:00 | 1148 | 6137.259765625 | 6137.8798828125 | 6137.080078125 | 6137.58984375 | 314353
2016-05-24 00:00:00 | 1149 | 6137.60009765625 | 6137.60009765625 | 6136.4296875 | 6136.47998046875 | 579228
2016-05-24 00:00:00 | 1150 | 6136.39990234375 | 6138.02978515625 | 6135.6796875 | 6137.669921875 | 563315
2016-05-24 00:00:00 | 1151 | 6137.68994140625 | 6138.3896484375 | 6137.43994140625 | 6137.830078125 | 295795
2016-05-24 00:00:00 | 1152 | 6137.90966796875 | 6138.06982421875 | 6137.06005859375 | 6137.7001953125 | 837425
2016-05-24 00:00:00 | 1153 | 6137.7900390625 | 6137.81005859375 | 6137.06005859375 | 6137.43994140625 | 1826651
2016-05-24 00:00:00 | 1154 | 6137.419921875 | 6137.5 | 6134.85009765625 | 6134.8798828125 | 534455
2016-05-24 00:00:00 | 1155 | 6134.85986328125 | 6135.6298828125 | 6134.83984375 | 6135.330078125 | 886903
2016-05-24 00:00:00 | 1156 | 6135.31005859375 | 6135.98974609375 | 6135.31005859375 | 6135.33984375 | 1389282
2016-05-24 00:00:00 | 1157 | 6135.31005859375 | 6135.56005859375 | 6134.080078125 | 6135.43994140625 | 2567173
2016-05-24 00:00:00 | 1158 | 6135.44970703125 | 6138.43994140625 | 6135.2197265625 | 6138.4296875 | 2148607
2016-05-24 00:00:00 | 1159 | 6138.419921875 | 6138.4599609375 | 6135.73974609375 | 6135.83984375 | 731852
2016-05-24 00:00:00 | 1160 | 6135.86962890625 | 6136.27001953125 | 6135.40966796875 | 6135.58984375 | 657126
2016-05-24 00:00:00 | 121 | 6135.58984375 | 6135.58984375 | 6135.58984375 | 6135.58984375 | 5442
2016-05-24 00:00:00 | 122 | 6135.58984375 | 6135.58984375 | 6135.58984375 | 6135.58984375 | 39342
2016-05-24 00:00:00 | 123 | 6135.58984375 | 6135.68994140625 | 6134.06982421875 | 6134.30029296875 | 1236282
2016-05-24 00:00:00 | 124 | 6134.31982421875 | 6134.72998046875 | 6134.25 | 6134.30029296875 | 594154
2016-05-24 00:00:00 | 125 | 6134.35009765625 | 6134.35009765625 | 6133.27001953125 | 6134.27978515625 | 695328
2016-05-24 00:00:00 | 126 | 6134.35986328125 | 6134.419921875 | 6132.7197265625 | 6133.7900390625 | 731120
2016-05-24 00:00:00 | 127 | 6133.85986328125 | 6134.80029296875 | 6133.3896484375 | 6134.77978515625 | 1285309
2016-05-24 00:00:00 | 128 | 6134.75 | 6136.44970703125 | 6134.56005859375 | 6136.40966796875 | 509562
2016-05-24 00:00:00 | 129 | 6136.419921875 | 6137.06005859375 | 6136.419921875 | 6136.81982421875 | 324717
2016-05-24 00:00:00 | 1210 | 6136.81005859375 | 6136.81982421875 | 6136.23974609375 | 6136.43994140625 | 367918
2016-05-24 00:00:00 | 1211 | 6136.4296875 | 6137.60009765625 | 6136.4296875 | 6136.52001953125 | 613128
2016-05-24 00:00:00 | 1212 | 6136.5 | 6136.73974609375 | 6135.97998046875 | 6136.73974609375 | 342400
2016-05-24 00:00:00 | 1213 | 6136.77978515625 | 6138.27978515625 | 6136.77978515625 | 6137.419921875 | 1011143
2016-05-24 00:00:00 | 1214 | 6137.4296875 | 6138.4296875 | 6137.25 | 6138.3896484375 | 657179
2016-05-24 00:00:00 | 1215 | 6138.4296875 | 6138.8896484375 | 6137.31982421875 | 6137.56005859375 | 581249
2016-05-24 00:00:00 | 1216 | 6137.580078125 | 6137.919921875 | 6135.86962890625 | 6135.86962890625 | 549083
2016-05-24 00:00:00 | 1217 | 6135.85009765625 | 6135.9599609375 | 6135.15966796875 | 6135.83984375 | 434887
2016-05-24 00:00:00 | 1218 | 6135.81005859375 | 6135.830078125 | 6134.36962890625 | 6134.830078125 | 316418
2016-05-24 00:00:00 | 1219 | 6134.83984375 | 6135.14990234375 | 6134.6396484375 | 6134.7099609375 | 225296
2016-05-24 00:00:00 | 1220 | 6134.68994140625 | 6134.68994140625 | 6133.77978515625 | 6134.4599609375 | 388113
2016-05-24 00:00:00 | 1221 | 6134.4296875 | 6137.72998046875 | 6134.35986328125 | 6137.72998046875 | 609789
2016-05-24 00:00:00 | 1222 | 6137.73974609375 | 6138.72998046875 | 6137.7099609375 | 6138.3896484375 | 342335
2016-05-24 00:00:00 | 1223 | 6138.35986328125 | 6138.4697265625 | 6138.02978515625 | 6138.0498046875 | 235005
2016-05-24 00:00:00 | 1224 | 6138.009765625 | 6138.35009765625 | 6137.18994140625 | 6137.56982421875 | 467502
2016-05-24 00:00:00 | 1225 | 6137.58984375 | 6138.5 | 6137.14990234375 | 6138.5 | 404184
2016-05-24 00:00:00 | 1226 | 6138.509765625 | 6138.65966796875 | 6137.06982421875 | 6137.47998046875 | 391723
2016-05-24 00:00:00 | 1227 | 6137.4599609375 | 6137.4599609375 | 6135.35009765625 | 6135.35009765625 | 397896
2016-05-24 00:00:00 | 1228 | 6135.330078125 | 6136.98974609375 | 6135.14990234375 | 6136.86962890625 | 293766
2016-05-24 00:00:00 | 1229 | 6136.8798828125 | 6137.4296875 | 6136.8798828125 | 6137.40966796875 | 326128
2016-05-24 00:00:00 | 1230 | 6137.4599609375 | 6137.9599609375 | 6136.97998046875 | 6137.009765625 | 468049
2016-05-24 00:00:00 | 1231 | 6137.0498046875 | 6138.0400390625 | 6136.81982421875 | 6138.02978515625 | 428276
2016-05-24 00:00:00 | 1232 | 6138.02001953125 | 6139.1298828125 | 6137.85986328125 | 6138.93994140625 | 459086
2016-05-24 00:00:00 | 1233 | 6138.9296875 | 6138.9296875 | 6136.4697265625 | 6136.48974609375 | 552221
2016-05-24 00:00:00 | 1234 | 6136.48974609375 | 6136.5498046875 | 6135.56005859375 | 6135.58984375 | 305819
2016-05-24 00:00:00 | 1235 | 6135.58984375 | 6135.58984375 | 6134.830078125 | 6134.830078125 | 388146
2016-05-24 00:00:00 | 1236 | 6134.830078125 | 6134.90966796875 | 6134.3798828125 | 6134.47998046875 | 414207
2016-05-24 00:00:00 | 1237 | 6134.48974609375 | 6136.7099609375 | 6134.48974609375 | 6136.7099609375 | 614536
2016-05-24 00:00:00 | 1238 | 6136.6796875 | 6136.6796875 | 6136 | 6136.2900390625 | 290500
2016-05-24 00:00:00 | 1239 | 6136.23974609375 | 6136.7099609375 | 6136.009765625 | 6136.5400390625 | 280139
2016-05-24 00:00:00 | 1240 | 6136.509765625 | 6136.509765625 | 6135.77001953125 | 6135.9296875 | 219235
2016-05-24 00:00:00 | 1241 | 6135.9296875 | 6136.90966796875 | 6135.9296875 | 6136.8896484375 | 310572
2016-05-24 00:00:00 | 1242 | 6137.009765625 | 6137.169921875 | 6136.259765625 | 6136.2900390625 | 289735
2016-05-24 00:00:00 | 1243 | 6136.35986328125 | 6136.3896484375 | 6135.580078125 | 6136 | 432582
2016-05-24 00:00:00 | 1244 | 6135.9697265625 | 6139.419921875 | 6135.9697265625 | 6139.419921875 | 600429
2016-05-24 00:00:00 | 1245 | 6139.40966796875 | 6142.90966796875 | 6139.40966796875 | 6142.90966796875 | 648136
2016-05-24 00:00:00 | 1246 | 6142.89990234375 | 6148.60009765625 | 6142.89990234375 | 6147.509765625 | 1828114
2016-05-24 00:00:00 | 1247 | 6147.509765625 | 6148.36962890625 | 6147.2197265625 | 6148.30029296875 | 410486
2016-05-24 00:00:00 | 1248 | 6148.31005859375 | 6149.02001953125 | 6148.10986328125 | 6148.14990234375 | 634779
2016-05-24 00:00:00 | 1249 | 6148.1396484375 | 6148.1396484375 | 6146.10009765625 | 6146.60986328125 | 763530
2016-05-24 00:00:00 | 1250 | 6146.580078125 | 6146.68994140625 | 6145.1396484375 | 6145.1396484375 | 316883
2016-05-24 00:00:00 | 1251 | 6145.08984375 | 6145.27978515625 | 6144.02001953125 | 6144.56005859375 | 702186
2016-05-24 00:00:00 | 1252 | 6144.56005859375 | 6144.77978515625 | 6143.10986328125 | 6143.33984375 | 397086
2016-05-24 00:00:00 | 1253 | 6143.27001953125 | 6143.330078125 | 6142.68994140625 | 6142.759765625 | 430950
2016-05-24 00:00:00 | 1254 | 6142.759765625 | 6144.4599609375 | 6142.6396484375 | 6144.33984375 | 471873
2016-05-24 00:00:00 | 1255 | 6144.33984375 | 6145.22998046875 | 6144.15966796875 | 6144.169921875 | 397525
2016-05-24 00:00:00 | 1256 | 6144.14990234375 | 6145.0498046875 | 6143.759765625 | 6144.8896484375 | 482408
2016-05-24 00:00:00 | 1257 | 6144.93994140625 | 6144.93994140625 | 6140.669921875 | 6140.7197265625 | 714363
2016-05-24 00:00:00 | 1258 | 6140.7099609375 | 6141.3896484375 | 6140.47998046875 | 6141.3896484375 | 366272
2016-05-24 00:00:00 | 1259 | 6141.39990234375 | 6141.7001953125 | 6141.02978515625 | 6141.2099609375 | 355747
2016-05-24 00:00:00 | 1260 | 6141.25 | 6142.31005859375 | 6141.11962890625 | 6142.31005859375 | 540474
2016-05-24 00:00:00 | 131 | 6142.3798828125 | 6144.86962890625 | 6142.27978515625 | 6144.60986328125 | 1088116
2016-05-24 00:00:00 | 132 | 6144.58984375 | 6144.64990234375 | 6143.419921875 | 6143.6298828125 | 332285
2016-05-24 00:00:00 | 133 | 6143.60986328125 | 6143.60986328125 | 6140.52978515625 | 6140.52978515625 | 636337
2016-05-24 00:00:00 | 134 | 6140.5 | 6143.5498046875 | 6140.419921875 | 6143.4599609375 | 450855
2016-05-24 00:00:00 | 135 | 6143.47998046875 | 6143.5 | 6141.47998046875 | 6141.80029296875 | 367564
2016-05-24 00:00:00 | 136 | 6141.77001953125 | 6142.0400390625 | 6141.68994140625 | 6142 | 264262
2016-05-24 00:00:00 | 137 | 6142.009765625 | 6142.33984375 | 6141.6396484375 | 6141.7099609375 | 350421
2016-05-24 00:00:00 | 138 | 6141.72998046875 | 6143.08984375 | 6141.68994140625 | 6142.35009765625 | 361637
2016-05-24 00:00:00 | 139 | 6142.11962890625 | 6142.5400390625 | 6141.580078125 | 6142.31982421875 | 516051
2016-05-24 00:00:00 | 1310 | 6142.30029296875 | 6143.330078125 | 6142.22998046875 | 6143.31982421875 | 208380
2016-05-24 00:00:00 | 1311 | 6143.27978515625 | 6143.56982421875 | 6142.15966796875 | 6142.15966796875 | 650002
2016-05-24 00:00:00 | 1312 | 6142.08984375 | 6142.08984375 | 6141.1796875 | 6141.77978515625 | 566918
2016-05-24 00:00:00 | 1313 | 6141.7900390625 | 6141.81005859375 | 6141.02001953125 | 6141.330078125 | 333443
2016-05-24 00:00:00 | 1314 | 6141.330078125 | 6141.330078125 | 6140.5400390625 | 6141.11962890625 | 348873
2016-05-24 00:00:00 | 1315 | 6141.080078125 | 6141.25 | 6140.5498046875 | 6140.85986328125 | 25792424
2016-05-24 00:00:00 | 1316 | 6140.85986328125 | 6140.85986328125 | 6139.6796875 | 6140.6298828125 | 513877
2016-05-24 00:00:00 | 1317 | 6140.60986328125 | 6141.6298828125 | 6140.080078125 | 6141.52978515625 | 494916
2016-05-24 00:00:00 | 1318 | 6141.52978515625 | 6144.509765625 | 6140.90966796875 | 6144.509765625 | 660730
2016-05-24 00:00:00 | 1319 | 6144.39990234375 | 6145.7197265625 | 6143.58984375 | 6143.58984375 | 658571
2016-05-24 00:00:00 | 1320 | 6143.580078125 | 6143.580078125 | 6142.009765625 | 6142.7900390625 | 384464
2016-05-24 00:00:00 | 1321 | 6142.81982421875 | 6143.330078125 | 6142.14990234375 | 6142.68994140625 | 413321
2016-05-24 00:00:00 | 1322 | 6142.6796875 | 6142.6796875 | 6139.759765625 | 6139.830078125 | 698767
2016-05-24 00:00:00 | 1323 | 6139.830078125 | 6140.0400390625 | 6139.7099609375 | 6139.75 | 365758
2016-05-24 00:00:00 | 1324 | 6139.75 | 6139.89990234375 | 6139.27001953125 | 6139.30029296875 | 378024
2016-05-24 00:00:00 | 1325 | 6139.330078125 | 6141.10009765625 | 6139.31982421875 | 6140.7099609375 | 272669
2016-05-24 00:00:00 | 1326 | 6140.669921875 | 6140.73974609375 | 6139.759765625 | 6140.4296875 | 306671
2016-05-24 00:00:00 | 1327 | 6140.43994140625 | 6141.7197265625 | 6140.39990234375 | 6141.33984375 | 320248
2016-05-24 00:00:00 | 1328 | 6141.330078125 | 6141.36962890625 | 6140.669921875 | 6140.830078125 | 335270
2016-05-24 00:00:00 | 1329 | 6140.86962890625 | 6141 | 6139.86962890625 | 6139.94970703125 | 361268
2016-05-24 00:00:00 | 1330 | 6139.94970703125 | 6139.94970703125 | 6139.1298828125 | 6139.58984375 | 501882
2016-05-24 00:00:00 | 1331 | 6139.60009765625 | 6139.61962890625 | 6137.58984375 | 6137.669921875 | 758471
2016-05-24 00:00:00 | 1332 | 6137.6396484375 | 6138.52001953125 | 6137.52978515625 | 6138.169921875 | 558439
2016-05-24 00:00:00 | 1333 | 6138.18994140625 | 6138.23974609375 | 6137.60986328125 | 6138.009765625 | 300835
2016-05-24 00:00:00 | 1334 | 6138.009765625 | 6138.1298828125 | 6137.830078125 | 6138.009765625 | 208554
2016-05-24 00:00:00 | 1335 | 6138.02978515625 | 6138.77978515625 | 6137.7001953125 | 6138.4697265625 | 433031
2016-05-24 00:00:00 | 1336 | 6138.44970703125 | 6138.97998046875 | 6137.77001953125 | 6138.7900390625 | 495415
2016-05-24 00:00:00 | 1337 | 6138.81005859375 | 6139.48974609375 | 6138.4599609375 | 6138.4599609375 | 357546
2016-05-24 00:00:00 | 1338 | 6138.4599609375 | 6138.47998046875 | 6137.0400390625 | 6137.36962890625 | 435293
2016-05-24 00:00:00 | 1339 | 6137.3798828125 | 6138.52001953125 | 6137.3798828125 | 6138.5 | 517411
2016-05-24 00:00:00 | 1340 | 6138.5498046875 | 6138.60009765625 | 6138.1298828125 | 6138.31982421875 | 517632
2016-05-24 00:00:00 | 1341 | 6138.31982421875 | 6138.330078125 | 6137 | 6137.6396484375 | 528940
2016-05-24 00:00:00 | 1342 | 6137.7099609375 | 6138.02978515625 | 6137.4697265625 | 6137.89990234375 | 435023
2016-05-24 00:00:00 | 1343 | 6137.90966796875 | 6139.1796875 | 6137.90966796875 | 6138.18994140625 | 548560
2016-05-24 00:00:00 | 1344 | 6138.15966796875 | 6138.669921875 | 6137.68994140625 | 6138.669921875 | 485168
2016-05-24 00:00:00 | 1345 | 6138.72998046875 | 6139.6396484375 | 6138.72998046875 | 6139.60986328125 | 523064
2016-05-24 00:00:00 | 1346 | 6139.7001953125 | 6139.7001953125 | 6138.97998046875 | 6139.33984375 | 689426
2016-05-24 00:00:00 | 1347 | 6139.31005859375 | 6139.31005859375 | 6138.2900390625 | 6138.830078125 | 394567
2016-05-24 00:00:00 | 1348 | 6138.81982421875 | 6139.9599609375 | 6138.73974609375 | 6139.669921875 | 495973
2016-05-24 00:00:00 | 1349 | 6139.6796875 | 6140.419921875 | 6139.5400390625 | 6140.419921875 | 288304
2016-05-24 00:00:00 | 1350 | 6140.33984375 | 6140.60009765625 | 6139.7001953125 | 6140.56982421875 | 712008
2016-05-24 00:00:00 | 1351 | 6140.56005859375 | 6140.56005859375 | 6139.330078125 | 6139.36962890625 | 560167
2016-05-24 00:00:00 | 1352 | 6139.43994140625 | 6139.60009765625 | 6138.6796875 | 6139.56005859375 | 765249
2016-05-24 00:00:00 | 1353 | 6139.5498046875 | 6139.759765625 | 6139.3798828125 | 6139.4296875 | 390772
2016-05-24 00:00:00 | 1354 | 6139.43994140625 | 6139.85009765625 | 6139.10986328125 | 6139.1796875 | 607188
2016-05-24 00:00:00 | 1355 | 6139.1396484375 | 6139.31982421875 | 6138.830078125 | 6139.2099609375 | 553022
2016-05-24 00:00:00 | 1356 | 6139.2197265625 | 6139.2197265625 | 6137.93994140625 | 6137.97998046875 | 547124
2016-05-24 00:00:00 | 1357 | 6137.9697265625 | 6138.6298828125 | 6137.9599609375 | 6138.08984375 | 621115
2016-05-24 00:00:00 | 1358 | 6137.98974609375 | 6138.0498046875 | 6136.64990234375 | 6136.669921875 | 778364
2016-05-24 00:00:00 | 1359 | 6136.68994140625 | 6136.68994140625 | 6133.3798828125 | 6133.4296875 | 1017371
2016-05-24 00:00:00 | 1360 | 6133.419921875 | 6133.4599609375 | 6128.98974609375 | 6128.98974609375 | 1437876
2016-05-24 00:00:00 | 141 | 6128.98974609375 | 6131.9697265625 | 6128.9697265625 | 6131.73974609375 | 1176716
2016-05-24 00:00:00 | 142 | 6131.73974609375 | 6133.35009765625 | 6131.72998046875 | 6132.81982421875 | 945982
2016-05-24 00:00:00 | 143 | 6132.80029296875 | 6132.80029296875 | 6131.3896484375 | 6131.43994140625 | 602950
2016-05-24 00:00:00 | 144 | 6131.4296875 | 6134.85986328125 | 6131.35009765625 | 6134.6396484375 | 649293
2016-05-24 00:00:00 | 145 | 6134.6298828125 | 6134.7001953125 | 6133.4599609375 | 6133.7099609375 | 576746
2016-05-24 00:00:00 | 146 | 6133.6796875 | 6133.89990234375 | 6133.47998046875 | 6133.75 | 256863
2016-05-24 00:00:00 | 147 | 6133.72998046875 | 6133.83984375 | 6133.009765625 | 6133.14990234375 | 718991
2016-05-24 00:00:00 | 148 | 6133.1796875 | 6133.3798828125 | 6132.2197265625 | 6132.27978515625 | 881696
2016-05-24 00:00:00 | 149 | 6132.2900390625 | 6133.02001953125 | 6132.0400390625 | 6133.02001953125 | 518136
2016-05-24 00:00:00 | 1410 | 6133.02978515625 | 6133.509765625 | 6131.9599609375 | 6132.08984375 | 481285
2016-05-24 00:00:00 | 1411 | 6132.10986328125 | 6134.02978515625 | 6131.9599609375 | 6134 | 497433
2016-05-24 00:00:00 | 1412 | 6134.02001953125 | 6134.47998046875 | 6133.669921875 | 6133.6796875 | 446951
2016-05-24 00:00:00 | 1413 | 6133.669921875 | 6135.759765625 | 6133.580078125 | 6135.64990234375 | 789964
2016-05-24 00:00:00 | 1414 | 6135.65966796875 | 6135.94970703125 | 6135.33984375 | 6135.52001953125 | 1046406
2016-05-24 00:00:00 | 1415 | 6135.47998046875 | 6137.02978515625 | 6135.47998046875 | 6136.6396484375 | 512612
2016-05-24 00:00:00 | 1416 | 6136.6298828125 | 6136.7001953125 | 6136.31005859375 | 6136.68994140625 | 246783
2016-05-24 00:00:00 | 1417 | 6136.7001953125 | 6137.080078125 | 6136.7001953125 | 6136.830078125 | 296523
2016-05-24 00:00:00 | 1418 | 6136.85009765625 | 6136.8896484375 | 6135.60986328125 | 6135.65966796875 | 310016
2016-05-24 00:00:00 | 1419 | 6135.580078125 | 6135.7001953125 | 6134 | 6134.02001953125 | 448804
2016-05-24 00:00:00 | 1420 | 6134.02978515625 | 6135.22998046875 | 6134.02978515625 | 6134.919921875 | 511740
2016-05-24 00:00:00 | 1421 | 6134.9296875 | 6135.419921875 | 6134.39990234375 | 6134.44970703125 | 579975
2016-05-24 00:00:00 | 1422 | 6134.36962890625 | 6135.23974609375 | 6134.18994140625 | 6135.06005859375 | 686840
2016-05-24 00:00:00 | 1423 | 6135.06982421875 | 6135.1396484375 | 6134.22998046875 | 6134.3896484375 | 727462
2016-05-24 00:00:00 | 1424 | 6134.3896484375 | 6134.85009765625 | 6134.1796875 | 6134.44970703125 | 695402
2016-05-24 00:00:00 | 1425 | 6134.44970703125 | 6134.4599609375 | 6133 | 6133.0400390625 | 598242
2016-05-24 00:00:00 | 1426 | 6133.02978515625 | 6133.8896484375 | 6132.81005859375 | 6133.86962890625 | 469798
2016-05-24 00:00:00 | 1427 | 6133.8798828125 | 6134.080078125 | 6133.61962890625 | 6133.9296875 | 429399
2016-05-24 00:00:00 | 1428 | 6133.97998046875 | 6135.7001953125 | 6133.86962890625 | 6135.7001953125 | 649709
2016-05-24 00:00:00 | 1429 | 6135.73974609375 | 6136.509765625 | 6135.44970703125 | 6135.44970703125 | 1396186
2016-05-24 00:00:00 | 1430 | 6135.4599609375 | 6135.9599609375 | 6135.22998046875 | 6135.7900390625 | 447541
2016-05-24 00:00:00 | 1431 | 6135.73974609375 | 6135.7900390625 | 6129.669921875 | 6130.61962890625 | 2784273
2016-05-24 00:00:00 | 1432 | 6130.64990234375 | 6132.40966796875 | 6129.7900390625 | 6132.40966796875 | 1185899
2016-05-24 00:00:00 | 1433 | 6132.40966796875 | 6140.43994140625 | 6132.40966796875 | 6139.56982421875 | 2118393
2016-05-24 00:00:00 | 1434 | 6139.64990234375 | 6140.33984375 | 6137.5400390625 | 6137.56982421875 | 1431927
2016-05-24 00:00:00 | 1435 | 6137.5498046875 | 6140.72998046875 | 6137.43994140625 | 6140.259765625 | 1390399
2016-05-24 00:00:00 | 1436 | 6140.23974609375 | 6140.6796875 | 6138.7001953125 | 6139.9599609375 | 1228436
2016-05-24 00:00:00 | 1437 | 6139.9697265625 | 6139.9697265625 | 6136.9599609375 | 6137.259765625 | 1008870
2016-05-24 00:00:00 | 1438 | 6137.27978515625 | 6137.4697265625 | 6134.1396484375 | 6134.2001953125 | 1021016
2016-05-24 00:00:00 | 1439 | 6134.15966796875 | 6135.580078125 | 6132.60986328125 | 6135.18994140625 | 1326299
2016-05-24 00:00:00 | 1440 | 6135.15966796875 | 6139.06005859375 | 6135.009765625 | 6138.580078125 | 1056760
2016-05-24 00:00:00 | 1441 | 6138.56982421875 | 6141.58984375 | 6138.56982421875 | 6141.31005859375 | 1135903
2016-05-24 00:00:00 | 1442 | 6141.3896484375 | 6141.65966796875 | 6139.10986328125 | 6139.10986328125 | 1242637
2016-05-24 00:00:00 | 1443 | 6139.08984375 | 6141.259765625 | 6138.2900390625 | 6141.259765625 | 877404
2016-05-24 00:00:00 | 1444 | 6141.2099609375 | 6141.47998046875 | 6138.36962890625 | 6138.47998046875 | 650819
2016-05-24 00:00:00 | 1445 | 6138.4296875 | 6139.330078125 | 6138.169921875 | 6138.169921875 | 655953
2016-05-24 00:00:00 | 1446 | 6138.009765625 | 6138.2001953125 | 6135.259765625 | 6136.419921875 | 1287789
2016-05-24 00:00:00 | 1447 | 6136.39990234375 | 6136.5 | 6134.2099609375 | 6134.31005859375 | 844257
2016-05-24 00:00:00 | 1448 | 6134.31982421875 | 6137.830078125 | 6134.31982421875 | 6137.80029296875 | 1180950
2016-05-24 00:00:00 | 1449 | 6137.7001953125 | 6138.52978515625 | 6136.9296875 | 6137.419921875 | 786582
2016-05-24 00:00:00 | 1450 | 6137.44970703125 | 6139.60986328125 | 6137.39990234375 | 6139.4599609375 | 779188
2016-05-24 00:00:00 | 1451 | 6139.40966796875 | 6140.31005859375 | 6134.509765625 | 6134.77978515625 | 1410288
2016-05-24 00:00:00 | 1452 | 6134.80029296875 | 6135.35009765625 | 6134.30029296875 | 6135.06005859375 | 643298
2016-05-24 00:00:00 | 1453 | 6135.0498046875 | 6135.1298828125 | 6133.759765625 | 6134.60009765625 | 806975
2016-05-24 00:00:00 | 1454 | 6134.65966796875 | 6135.36962890625 | 6133.81982421875 | 6135.23974609375 | 632139
2016-05-24 00:00:00 | 1455 | 6135.2197265625 | 6136.1298828125 | 6133.77978515625 | 6136.080078125 | 1236449
2016-05-24 00:00:00 | 1456 | 6136.080078125 | 6136.61962890625 | 6135.23974609375 | 6136.61962890625 | 958630
2016-05-24 00:00:00 | 1457 | 6136.6396484375 | 6137.14990234375 | 6134.06982421875 | 6137.11962890625 | 1094466
2016-05-24 00:00:00 | 1458 | 6137.080078125 | 6138.68994140625 | 6136.33984375 | 6138.6396484375 | 681407
2016-05-24 00:00:00 | 1459 | 6138.56982421875 | 6140.9296875 | 6138.43994140625 | 6140.60986328125 | 1069692
2016-05-24 00:00:00 | 1460 | 6140.60009765625 | 6141.14990234375 | 6140.14990234375 | 6140.47998046875 | 1588791
2016-05-24 00:00:00 | 151 | 6140.52001953125 | 6142.419921875 | 6140.52001953125 | 6142.36962890625 | 1284363
2016-05-24 00:00:00 | 152 | 6142.39990234375 | 6143.52978515625 | 6141.7197265625 | 6142.73974609375 | 1233719
2016-05-24 00:00:00 | 153 | 6142.83984375 | 6145.43994140625 | 6142.83984375 | 6145.3798828125 | 1012826
2016-05-24 00:00:00 | 154 | 6145.36962890625 | 6147.94970703125 | 6145.31982421875 | 6147.10986328125 | 1225272
2016-05-24 00:00:00 | 155 | 6147.18994140625 | 6147.60009765625 | 6146.61962890625 | 6146.77978515625 | 1592827
2016-05-24 00:00:00 | 156 | 6146.77978515625 | 6149.080078125 | 6146.7099609375 | 6149.0498046875 | 1229911
2016-05-24 00:00:00 | 157 | 6149.08984375 | 6149.89990234375 | 6144.919921875 | 6145.31982421875 | 1672134
2016-05-24 00:00:00 | 158 | 6145.33984375 | 6146.47998046875 | 6145.33984375 | 6145.90966796875 | 1204875
2016-05-24 00:00:00 | 159 | 6145.8896484375 | 6146.7001953125 | 6144.25 | 6144.7001953125 | 942759
2016-05-24 00:00:00 | 1510 | 6144.7197265625 | 6146.64990234375 | 6144.7197265625 | 6146.64990234375 | 1118771
2016-05-24 00:00:00 | 1511 | 6146.669921875 | 6149.30029296875 | 6146.669921875 | 6148.56005859375 | 1073836
2016-05-24 00:00:00 | 1512 | 6148.52978515625 | 6149.759765625 | 6148.5 | 6149.08984375 | 1097867
2016-05-24 00:00:00 | 1513 | 6149 | 6149 | 6145.14990234375 | 6145.14990234375 | 1068218
2016-05-24 00:00:00 | 1514 | 6145.11962890625 | 6145.65966796875 | 6143.44970703125 | 6143.58984375 | 1122100
2016-05-24 00:00:00 | 1515 | 6143.58984375 | 6145.1396484375 | 6143.58984375 | 6145.0498046875 | 1204107
2016-05-24 00:00:00 | 1516 | 6145.0498046875 | 6146.25 | 6144.98974609375 | 6146.18994140625 | 634578
2016-05-24 00:00:00 | 1517 | 6146.2001953125 | 6147.81005859375 | 6146.2001953125 | 6147.669921875 | 782098
2016-05-24 00:00:00 | 1518 | 6147.64990234375 | 6149.2197265625 | 6147.40966796875 | 6148.5400390625 | 1117127
2016-05-24 00:00:00 | 1519 | 6148.5498046875 | 6148.56005859375 | 6146.5 | 6146.94970703125 | 1140296
2016-05-24 00:00:00 | 1520 | 6146.9697265625 | 6150.40966796875 | 6146.9697265625 | 6150.40966796875 | 1159538
2016-05-24 00:00:00 | 1521 | 6150.4296875 | 6154.7900390625 | 6150.4296875 | 6154.7900390625 | 1394491
2016-05-24 00:00:00 | 1522 | 6154.81005859375 | 6154.83984375 | 6151.89990234375 | 6152.919921875 | 1013177
2016-05-24 00:00:00 | 1523 | 6152.8798828125 | 6152.93994140625 | 6150.90966796875 | 6151.259765625 | 718463
2016-05-24 00:00:00 | 1524 | 6151.2099609375 | 6151.2099609375 | 6150.35986328125 | 6150.98974609375 | 702099
2016-05-24 00:00:00 | 1525 | 6150.97998046875 | 6151.06005859375 | 6148.94970703125 | 6150.6298828125 | 1552224
2016-05-24 00:00:00 | 1526 | 6150.6796875 | 6152.06982421875 | 6150.419921875 | 6150.419921875 | 1208631
2016-05-24 00:00:00 | 1527 | 6150.39990234375 | 6150.39990234375 | 6147.580078125 | 6147.7197265625 | 1035223
2016-05-24 00:00:00 | 1528 | 6147.6796875 | 6148.3798828125 | 6146.669921875 | 6148.2900390625 | 986399
2016-05-24 00:00:00 | 1529 | 6148.330078125 | 6150.06005859375 | 6147.81005859375 | 6149.080078125 | 839802
2016-05-24 00:00:00 | 1530 | 6149.08984375 | 6149.97998046875 | 6149.08984375 | 6149.27978515625 | 577980
2016-05-24 00:00:00 | 1531 | 6149.25 | 6151.10009765625 | 6148.7197265625 | 6148.85009765625 | 1012773
2016-05-24 00:00:00 | 1532 | 6148.85009765625 | 6150.47998046875 | 6148.2197265625 | 6150.23974609375 | 879034
2016-05-24 00:00:00 | 1533 | 6150.23974609375 | 6150.4296875 | 6147 | 6147.22998046875 | 1382880
2016-05-24 00:00:00 | 1534 | 6147.23974609375 | 6147.47998046875 | 6145.9697265625 | 6146.25 | 1048798
2016-05-24 00:00:00 | 1535 | 6146.2197265625 | 6149.31982421875 | 6146.0498046875 | 6149.080078125 | 987100
2016-05-24 00:00:00 | 1536 | 6149.06005859375 | 6149.06982421875 | 6147.60986328125 | 6148.52001953125 | 1194778
2016-05-24 00:00:00 | 1537 | 6148.52978515625 | 6149.169921875 | 6147.81005859375 | 6147.81982421875 | 530812
2016-05-24 00:00:00 | 1538 | 6147.81005859375 | 6147.81005859375 | 6146.89990234375 | 6147.259765625 | 989074
2016-05-24 00:00:00 | 1539 | 6147.2099609375 | 6147.43994140625 | 6146.5400390625 | 6146.6298828125 | 916920
2016-05-24 00:00:00 | 1540 | 6146.64990234375 | 6146.68994140625 | 6144.64990234375 | 6145.35986328125 | 1676092
2016-05-24 00:00:00 | 1541 | 6145.35986328125 | 6146.6298828125 | 6144.259765625 | 6145.7197265625 | 1423171
2016-05-24 00:00:00 | 1542 | 6145.7197265625 | 6145.93994140625 | 6142.3896484375 | 6142.3896484375 | 1607330
2016-05-24 00:00:00 | 1543 | 6142.48974609375 | 6142.6396484375 | 6139.580078125 | 6139.580078125 | 4621819
2016-05-24 00:00:00 | 1544 | 6139.5498046875 | 6140.60009765625 | 6138.259765625 | 6138.6396484375 | 1354247
2016-05-24 00:00:00 | 1545 | 6138.56982421875 | 6138.6298828125 | 6138 | 6138.3896484375 | 948585
2016-05-24 00:00:00 | 1546 | 6138.35009765625 | 6138.56982421875 | 6137.4599609375 | 6137.48974609375 | 1030556
2016-05-24 00:00:00 | 1547 | 6137.4697265625 | 6138.61962890625 | 6137.31005859375 | 6137.5 | 827209
2016-05-24 00:00:00 | 1548 | 6137.47998046875 | 6137.47998046875 | 6134.919921875 | 6136.5 | 1385624
2016-05-24 00:00:00 | 1549 | 6136.4599609375 | 6136.5 | 6134.58984375 | 6134.8798828125 | 1165677
2016-05-24 00:00:00 | 1550 | 6134.8896484375 | 6136.3896484375 | 6134.52978515625 | 6136.35986328125 | 1128467
2016-05-24 00:00:00 | 1551 | 6136.33984375 | 6136.3896484375 | 6134.7900390625 | 6134.85986328125 | 765173
2016-05-24 00:00:00 | 1552 | 6134.83984375 | 6135.43994140625 | 6134.25 | 6135 | 739085
2016-05-24 00:00:00 | 1553 | 6134.94970703125 | 6135.77978515625 | 6134.36962890625 | 6135.1396484375 | 626555
2016-05-24 00:00:00 | 1554 | 6135.11962890625 | 6136.9296875 | 6135.11962890625 | 6136.8798828125 | 784322
2016-05-24 00:00:00 | 1555 | 6136.8798828125 | 6138.259765625 | 6136.6298828125 | 6137.419921875 | 1166148
2016-05-24 00:00:00 | 1556 | 6137.39990234375 | 6137.39990234375 | 6135.830078125 | 6135.9296875 | 563382
2016-05-24 00:00:00 | 1557 | 6135.90966796875 | 6136.330078125 | 6135.7900390625 | 6135.919921875 | 747233
2016-05-24 00:00:00 | 1558 | 6135.90966796875 | 6137.2001953125 | 6135.4697265625 | 6136.9697265625 | 1197951
2016-05-24 00:00:00 | 1559 | 6136.97998046875 | 6137.52001953125 | 6136.4296875 | 6137.1396484375 | 816148
2016-05-24 00:00:00 | 1560 | 6137.1396484375 | 6138.68994140625 | 6136.85986328125 | 6138.669921875 | 1059284
2016-05-24 00:00:00 | 161 | 6138.60009765625 | 6138.60009765625 | 6135.97998046875 | 6136.759765625 | 1287622
2016-05-24 00:00:00 | 162 | 6136.77001953125 | 6139.080078125 | 6135.830078125 | 6139 | 1683456
2016-05-24 00:00:00 | 163 | 6138.98974609375 | 6141.02001953125 | 6138.830078125 | 6140.56005859375 | 1235779
2016-05-24 00:00:00 | 164 | 6140.58984375 | 6142.02978515625 | 6140.06005859375 | 6141.419921875 | 893726
2016-05-24 00:00:00 | 165 | 6141.43994140625 | 6142.81982421875 | 6141.43994140625 | 6142.7900390625 | 876431
2016-05-24 00:00:00 | 166 | 6142.7900390625 | 6144.93994140625 | 6142.73974609375 | 6144.919921875 | 1363685
2016-05-24 00:00:00 | 167 | 6144.94970703125 | 6145.330078125 | 6142.7900390625 | 6142.80029296875 | 1345135
2016-05-24 00:00:00 | 168 | 6142.7900390625 | 6143.48974609375 | 6142.61962890625 | 6143.02001953125 | 917999
2016-05-24 00:00:00 | 169 | 6143 | 6143.419921875 | 6142.73974609375 | 6143.1796875 | 892964
2016-05-24 00:00:00 | 1610 | 6143.2001953125 | 6144.61962890625 | 6143.02978515625 | 6144.61962890625 | 1169821
2016-05-24 00:00:00 | 1611 | 6144.60009765625 | 6145.35986328125 | 6144.56982421875 | 6145.30029296875 | 1321197
2016-05-24 00:00:00 | 1612 | 6145.31005859375 | 6145.419921875 | 6143.2001953125 | 6143.27001953125 | 1429771
2016-05-24 00:00:00 | 1613 | 6143.25 | 6143.7001953125 | 6142.23974609375 | 6143.02001953125 | 1455863
2016-05-24 00:00:00 | 1614 | 6142.98974609375 | 6142.98974609375 | 6141.56005859375 | 6141.7001953125 | 13252594
2016-05-24 00:00:00 | 1615 | 6141.64990234375 | 6142.43994140625 | 6140.9599609375 | 6141.36962890625 | 1307136
2016-05-24 00:00:00 | 1616 | 6141.35986328125 | 6142.43994140625 | 6141.27001953125 | 6141.52978515625 | 1105105
2016-05-24 00:00:00 | 1617 | 6141.52978515625 | 6141.7900390625 | 6140.68994140625 | 6140.75 | 1275271
2016-05-24 00:00:00 | 1618 | 6140.77978515625 | 6140.86962890625 | 6139.40966796875 | 6140.6298828125 | 1331287
2016-05-24 00:00:00 | 1619 | 6140.68994140625 | 6140.83984375 | 6139.93994140625 | 6140.33984375 | 1293588
2016-05-24 00:00:00 | 1620 | 6140.330078125 | 6140.35009765625 | 6139.14990234375 | 6139.1796875 | 893498
2016-05-24 00:00:00 | 1621 | 6139.14990234375 | 6141.56982421875 | 6139.1298828125 | 6141.35986328125 | 1674446
2016-05-24 00:00:00 | 1622 | 6141.3798828125 | 6141.39990234375 | 6140.2099609375 | 6140.60009765625 | 1249146
2016-05-24 00:00:00 | 1623 | 6140.61962890625 | 6141.77978515625 | 6140.02978515625 | 6140.48974609375 | 1335297
2016-05-24 00:00:00 | 1624 | 6140.52978515625 | 6141.64990234375 | 6140.4697265625 | 6141.52001953125 | 1242530
2016-05-24 00:00:00 | 1625 | 6141.5400390625 | 6142.8896484375 | 6141.36962890625 | 6142.72998046875 | 1822405
2016-05-24 00:00:00 | 1626 | 6142.7099609375 | 6142.7197265625 | 6140.9697265625 | 6141.0498046875 | 2355765
2016-05-24 00:00:00 | 1627 | 6141.08984375 | 6142.31005859375 | 6140.9697265625 | 6142.31005859375 | 1810948
2016-05-24 00:00:00 | 1628 | 6142.330078125 | 6144.15966796875 | 6141.919921875 | 6144.15966796875 | 1792343
2016-05-24 00:00:00 | 1629 | 6144.1796875 | 6145.509765625 | 6144.02001953125 | 6145.509765625 | 1306533
2016-05-24 00:00:00 | 1630 | 6145.52978515625 | 6148.6396484375 | 6145.52978515625 | 6147.52978515625 | 3145578
2016-05-25 00:00:00 | 81 | 6136.36962890625 | 6136.419921875 | 6117.80029296875 | 6118.08984375 | 6659241
2016-05-25 00:00:00 | 82 | 6118.02978515625 | 6118.30029296875 | 6114.81005859375 | 6117.75 | 1865016
2016-05-25 00:00:00 | 83 | 6117.7900390625 | 6117.90966796875 | 6112.759765625 | 6113.6796875 | 1462760
2016-05-25 00:00:00 | 84 | 6113.61962890625 | 6115.509765625 | 6112.77001953125 | 6115.48974609375 | 717866
2016-05-25 00:00:00 | 85 | 6115.5 | 6115.52978515625 | 6112.81005859375 | 6114.919921875 | 1060444
2016-05-25 00:00:00 | 86 | 6114.77001953125 | 6115.02001953125 | 6110.9697265625 | 6112.94970703125 | 1452968
2016-05-25 00:00:00 | 87 | 6112.9296875 | 6113.009765625 | 6109.580078125 | 6112.39990234375 | 1257315
2016-05-25 00:00:00 | 88 | 6112.3798828125 | 6112.97998046875 | 6110.94970703125 | 6111.56005859375 | 1141638
2016-05-25 00:00:00 | 89 | 6111.5400390625 | 6111.7900390625 | 6109.73974609375 | 6111.330078125 | 1082822
2016-05-25 00:00:00 | 810 | 6111.35986328125 | 6112.90966796875 | 6110.10986328125 | 6112.8896484375 | 1133322
2016-05-25 00:00:00 | 811 | 6112.90966796875 | 6113.3798828125 | 6111.35986328125 | 6113.3798828125 | 1674988
2016-05-25 00:00:00 | 812 | 6113.43994140625 | 6113.5498046875 | 6111.97998046875 | 6112.94970703125 | 1671783
2016-05-25 00:00:00 | 813 | 6113.009765625 | 6117.5 | 6112.5498046875 | 6117.47998046875 | 1132582
2016-05-25 00:00:00 | 814 | 6117.43994140625 | 6119.08984375 | 6117.0400390625 | 6117.330078125 | 1499285
2016-05-25 00:00:00 | 815 | 6117.31982421875 | 6120.2099609375 | 6117.0498046875 | 6119.9296875 | 1280660
2016-05-25 00:00:00 | 816 | 6119.94970703125 | 6123.52978515625 | 6118.15966796875 | 6123.52978515625 | 1536660
2016-05-25 00:00:00 | 817 | 6123.44970703125 | 6125.1298828125 | 6123.43994140625 | 6125.10986328125 | 823370
2016-05-25 00:00:00 | 818 | 6125.06005859375 | 6126.330078125 | 6120.40966796875 | 6120.8798828125 | 1718670
2016-05-25 00:00:00 | 819 | 6120.97998046875 | 6121.80029296875 | 6118.97998046875 | 6120.52978515625 | 1043270
2016-05-25 00:00:00 | 820 | 6120.4599609375 | 6121.1396484375 | 6119.23974609375 | 6120.68994140625 | 1072658
2016-05-25 00:00:00 | 821 | 6120.7197265625 | 6121.6298828125 | 6120.27978515625 | 6120.2900390625 | 800342
2016-05-25 00:00:00 | 822 | 6120.259765625 | 6120.43994140625 | 6118.330078125 | 6118.7099609375 | 1489695
2016-05-25 00:00:00 | 823 | 6118.7001953125 | 6120.1796875 | 6118.31005859375 | 6120.1796875 | 840900
2016-05-25 00:00:00 | 824 | 6120.2099609375 | 6127.52001953125 | 6120.2099609375 | 6127.4599609375 | 1216758
2016-05-25 00:00:00 | 825 | 6127.509765625 | 6131.580078125 | 6127.14990234375 | 6131.580078125 | 857814
2016-05-25 00:00:00 | 826 | 6131.580078125 | 6134.8896484375 | 6131.580078125 | 6134.8896484375 | 1242444
2016-05-25 00:00:00 | 827 | 6134.8896484375 | 6136.25 | 6133.9599609375 | 6134.90966796875 | 1324354
2016-05-25 00:00:00 | 828 | 6134.97998046875 | 6135.39990234375 | 6133.85009765625 | 6134.86962890625 | 1297026
2016-05-25 00:00:00 | 829 | 6134.8798828125 | 6136.10009765625 | 6134.2099609375 | 6135.330078125 | 924758
2016-05-25 00:00:00 | 830 | 6135.18994140625 | 6137.58984375 | 6135.1298828125 | 6137.47998046875 | 706216
2016-05-25 00:00:00 | 831 | 6137.4599609375 | 6141.580078125 | 6137.3896484375 | 6141.14990234375 | 1115815
2016-05-25 00:00:00 | 832 | 6141.1396484375 | 6144.98974609375 | 6140.77001953125 | 6144.7900390625 | 1607705
2016-05-25 00:00:00 | 833 | 6144.75 | 6146.2001953125 | 6144.509765625 | 6146.2001953125 | 758899
2016-05-25 00:00:00 | 834 | 6146.22998046875 | 6146.93994140625 | 6146 | 6146.3896484375 | 1347793
2016-05-25 00:00:00 | 835 | 6146.36962890625 | 6146.60009765625 | 6144.7197265625 | 6145.1298828125 | 1141564
2016-05-25 00:00:00 | 836 | 6145.1396484375 | 6147.7099609375 | 6145.10009765625 | 6146.85009765625 | 1488868
2016-05-25 00:00:00 | 837 | 6146.86962890625 | 6148.009765625 | 6146.580078125 | 6147.6396484375 | 985958
2016-05-25 00:00:00 | 838 | 6147.6298828125 | 6149.10009765625 | 6147.18994140625 | 6147.31982421875 | 1443405
2016-05-25 00:00:00 | 839 | 6147.35986328125 | 6147.58984375 | 6146.7900390625 | 6147.40966796875 | 1395177
2016-05-25 00:00:00 | 840 | 6147.47998046875 | 6149.1298828125 | 6147.47998046875 | 6149.10009765625 | 804936
2016-05-25 00:00:00 | 841 | 6149.1396484375 | 6154.06005859375 | 6149.1396484375 | 6153.58984375 | 1709271
2016-05-25 00:00:00 | 842 | 6153.580078125 | 6155.3896484375 | 6153.080078125 | 6155.3896484375 | 1869835
2016-05-25 00:00:00 | 843 | 6155.2900390625 | 6157.31005859375 | 6155.2900390625 | 6157.30029296875 | 1331434
2016-05-25 00:00:00 | 844 | 6157.2900390625 | 6157.759765625 | 6155.85986328125 | 6156.14990234375 | 1119361
2016-05-25 00:00:00 | 845 | 6155.9599609375 | 6157.27001953125 | 6155.259765625 | 6157.27001953125 | 1081623
2016-05-25 00:00:00 | 846 | 6157.30029296875 | 6159.83984375 | 6157.27001953125 | 6158.85986328125 | 1765971
2016-05-25 00:00:00 | 847 | 6158.8896484375 | 6161.58984375 | 6158.8896484375 | 6161.31005859375 | 1207794
2016-05-25 00:00:00 | 848 | 6161.31005859375 | 6161.4599609375 | 6158.3798828125 | 6158.97998046875 | 1395258
2016-05-25 00:00:00 | 849 | 6158.94970703125 | 6159 | 6157.5498046875 | 6158.330078125 | 740245
2016-05-25 00:00:00 | 850 | 6158.33984375 | 6158.3798828125 | 6157.40966796875 | 6158.080078125 | 649465
2016-05-25 00:00:00 | 851 | 6158.06982421875 | 6161.33984375 | 6158.06982421875 | 6161.33984375 | 1090152
2016-05-25 00:00:00 | 852 | 6161.25 | 6161.7197265625 | 6160.4296875 | 6160.7197265625 | 1026472
2016-05-25 00:00:00 | 853 | 6160.6396484375 | 6160.6396484375 | 6157.2197265625 | 6158.169921875 | 1190768
2016-05-25 00:00:00 | 854 | 6158.259765625 | 6158.44970703125 | 6154.6298828125 | 6154.93994140625 | 1163740
2016-05-25 00:00:00 | 855 | 6154.9697265625 | 6155.919921875 | 6154.25 | 6155.330078125 | 1095615
2016-05-25 00:00:00 | 856 | 6155.330078125 | 6155.330078125 | 6154.11962890625 | 6154.2001953125 | 643745
2016-05-25 00:00:00 | 857 | 6154.2001953125 | 6154.23974609375 | 6153.2001953125 | 6154.080078125 | 936042
2016-05-25 00:00:00 | 858 | 6154.10009765625 | 6154.7900390625 | 6154.080078125 | 6154.08984375 | 629784
2016-05-25 00:00:00 | 859 | 6154.1396484375 | 6154.259765625 | 6153.1796875 | 6153.1796875 | 570865
2016-05-25 00:00:00 | 860 | 6153.1396484375 | 6153.2099609375 | 6151.73974609375 | 6151.73974609375 | 755112
2016-05-25 00:00:00 | 91 | 6151.7099609375 | 6157.61962890625 | 6151 | 6157.2099609375 | 998094
2016-05-25 00:00:00 | 92 | 6157.1396484375 | 6158.47998046875 | 6157.1396484375 | 6157.4296875 | 925836
2016-05-25 00:00:00 | 93 | 6157.43994140625 | 6166.1298828125 | 6157.419921875 | 6166.1298828125 | 2788277
2016-05-25 00:00:00 | 94 | 6166.2099609375 | 6167.94970703125 | 6165.4697265625 | 6165.93994140625 | 1509381
2016-05-25 00:00:00 | 95 | 6165.919921875 | 6167.6396484375 | 6165.919921875 | 6167.39990234375 | 1125353
2016-05-25 00:00:00 | 96 | 6167.40966796875 | 6170.4697265625 | 6167.3896484375 | 6169.48974609375 | 1338056
2016-05-25 00:00:00 | 97 | 6169.4697265625 | 6169.85986328125 | 6169.02978515625 | 6169.06005859375 | 795048
2016-05-25 00:00:00 | 98 | 6169.02978515625 | 6169.06005859375 | 6165.5400390625 | 6165.919921875 | 1089301
2016-05-25 00:00:00 | 99 | 6165.8896484375 | 6166.2099609375 | 6164.2001953125 | 6164.759765625 | 1160934
2016-05-25 00:00:00 | 910 | 6164.77978515625 | 6167.2197265625 | 6164.77978515625 | 6166.94970703125 | 1275054
2016-05-25 00:00:00 | 911 | 6166.97998046875 | 6167.35009765625 | 6166.08984375 | 6166.31982421875 | 776968
2016-05-25 00:00:00 | 912 | 6166.25 | 6166.4697265625 | 6165.7197265625 | 6166.4697265625 | 969012
2016-05-25 00:00:00 | 913 | 6166.5400390625 | 6168.1298828125 | 6166.23974609375 | 6166.56982421875 | 2166422
2016-05-25 00:00:00 | 914 | 6166.5400390625 | 6166.56982421875 | 6163.52001953125 | 6163.9697265625 | 1069078
2016-05-25 00:00:00 | 915 | 6163.94970703125 | 6165.52001953125 | 6163 | 6165.40966796875 | 988142
2016-05-25 00:00:00 | 916 | 6165.3798828125 | 6166.14990234375 | 6165.330078125 | 6166.06005859375 | 1208186
2016-05-25 00:00:00 | 917 | 6166.10986328125 | 6170.0400390625 | 6166.10986328125 | 6167.97998046875 | 1402230
2016-05-25 00:00:00 | 918 | 6167.9697265625 | 6168.43994140625 | 6167.35986328125 | 6168.080078125 | 1344521
2016-05-25 00:00:00 | 919 | 6168.06005859375 | 6168.68994140625 | 6166.64990234375 | 6166.64990234375 | 1282065
2016-05-25 00:00:00 | 920 | 6166.669921875 | 6166.6796875 | 6164.6396484375 | 6166.1796875 | 848669
2016-05-25 00:00:00 | 921 | 6166.259765625 | 6166.3798828125 | 6165.33984375 | 6165.68994140625 | 581978
2016-05-25 00:00:00 | 922 | 6165.7001953125 | 6167.06005859375 | 6165.25 | 6167.06005859375 | 980034
2016-05-25 00:00:00 | 923 | 6167.02978515625 | 6167.5498046875 | 6166.6796875 | 6166.7099609375 | 790430
2016-05-25 00:00:00 | 924 | 6166.6796875 | 6166.6796875 | 6164.1396484375 | 6164.7099609375 | 1124521
2016-05-25 00:00:00 | 925 | 6164.6796875 | 6166 | 6164.419921875 | 6165.669921875 | 846936
2016-05-25 00:00:00 | 926 | 6165.6796875 | 6166.009765625 | 6165.39990234375 | 6165.8896484375 | 571459
2016-05-25 00:00:00 | 927 | 6165.90966796875 | 6167.4599609375 | 6165.3896484375 | 6167.35986328125 | 891753
2016-05-25 00:00:00 | 928 | 6167.3896484375 | 6167.98974609375 | 6167.27978515625 | 6167.60009765625 | 545819
2016-05-25 00:00:00 | 929 | 6167.6796875 | 6170.31005859375 | 6167.580078125 | 6170.06005859375 | 1417100
2016-05-25 00:00:00 | 930 | 6170.02001953125 | 6170.02001953125 | 6165.919921875 | 6166.0400390625 | 1198377
2016-05-25 00:00:00 | 931 | 6166.080078125 | 6167.169921875 | 6166 | 6166.5498046875 | 1165644
2016-05-25 00:00:00 | 932 | 6166.52978515625 | 6168.08984375 | 6166.52978515625 | 6168.08984375 | 632499
2016-05-25 00:00:00 | 933 | 6168.10009765625 | 6168.60986328125 | 6168.06005859375 | 6168.47998046875 | 862950
2016-05-25 00:00:00 | 934 | 6168.5 | 6169.75 | 6168.39990234375 | 6169.75 | 782232
2016-05-25 00:00:00 | 935 | 6169.7900390625 | 6170.0400390625 | 6169.2197265625 | 6169.669921875 | 1123422
2016-05-25 00:00:00 | 936 | 6169.65966796875 | 6170.2099609375 | 6169.419921875 | 6169.56982421875 | 908190
2016-05-25 00:00:00 | 937 | 6169.60009765625 | 6169.72998046875 | 6168.5 | 6168.56982421875 | 398439
2016-05-25 00:00:00 | 938 | 6168.58984375 | 6169.35986328125 | 6168.330078125 | 6168.9599609375 | 622952
2016-05-25 00:00:00 | 939 | 6168.9296875 | 6169.31982421875 | 6168.35986328125 | 6169.259765625 | 759706
2016-05-25 00:00:00 | 940 | 6169.25 | 6170.35009765625 | 6169.2197265625 | 6170.169921875 | 530081
2016-05-25 00:00:00 | 941 | 6170.2099609375 | 6171.35009765625 | 6169.73974609375 | 6171.30029296875 | 898739
2016-05-25 00:00:00 | 942 | 6171.31005859375 | 6171.8896484375 | 6171.31005859375 | 6171.52001953125 | 544969
2016-05-25 00:00:00 | 943 | 6171.52001953125 | 6172.7900390625 | 6171.330078125 | 6172.7900390625 | 897528
2016-05-25 00:00:00 | 944 | 6172.77001953125 | 6176.330078125 | 6172.77001953125 | 6176.330078125 | 1399628
2016-05-25 00:00:00 | 945 | 6176.31982421875 | 6176.61962890625 | 6174.35009765625 | 6174.6298828125 | 942255
2016-05-25 00:00:00 | 946 | 6174.60986328125 | 6175.259765625 | 6174.31982421875 | 6175.18994140625 | 469285
2016-05-25 00:00:00 | 947 | 6175.169921875 | 6176.7900390625 | 6174.9599609375 | 6176.7900390625 | 1086266
2016-05-25 00:00:00 | 948 | 6176.830078125 | 6177.3896484375 | 6176.81982421875 | 6177.3896484375 | 523360
2016-05-25 00:00:00 | 949 | 6177.39990234375 | 6177.5 | 6176.56005859375 | 6176.669921875 | 929372
2016-05-25 00:00:00 | 950 | 6176.64990234375 | 6176.64990234375 | 6175.06005859375 | 6175.15966796875 | 531189
2016-05-25 00:00:00 | 951 | 6175.14990234375 | 6176.5498046875 | 6174.73974609375 | 6176.10009765625 | 669072
2016-05-25 00:00:00 | 952 | 6176.10986328125 | 6176.830078125 | 6175.85986328125 | 6176.77978515625 | 499615
2016-05-25 00:00:00 | 953 | 6176.7197265625 | 6176.85009765625 | 6175.02978515625 | 6175.06005859375 | 867805
2016-05-25 00:00:00 | 954 | 6175.080078125 | 6175.1298828125 | 6173.7197265625 | 6173.7197265625 | 1030570
2016-05-25 00:00:00 | 955 | 6173.7001953125 | 6173.7001953125 | 6171.580078125 | 6172.31005859375 | 1309003
2016-05-25 00:00:00 | 956 | 6172.33984375 | 6174.39990234375 | 6172.33984375 | 6174.169921875 | 869623
2016-05-25 00:00:00 | 957 | 6174.1796875 | 6175.43994140625 | 6173.94970703125 | 6175.06005859375 | 1041988
2016-05-25 00:00:00 | 958 | 6175.080078125 | 6176.9697265625 | 6175.009765625 | 6176.9296875 | 863504
2016-05-25 00:00:00 | 959 | 6176.9599609375 | 6177.330078125 | 6176.93994140625 | 6177.2900390625 | 450577
2016-05-25 00:00:00 | 960 | 6177.33984375 | 6177.4697265625 | 6175.36962890625 | 6175.47998046875 | 815649
2016-05-25 00:00:00 | 101 | 6175.4599609375 | 6175.4599609375 | 6169.83984375 | 6170.18994140625 | 1455470
2016-05-25 00:00:00 | 102 | 6170.14990234375 | 6170.330078125 | 6169.5 | 6169.56982421875 | 935225
2016-05-25 00:00:00 | 103 | 6169.60986328125 | 6171.61962890625 | 6169.60986328125 | 6171.61962890625 | 630000
2016-05-25 00:00:00 | 104 | 6171.6396484375 | 6171.7099609375 | 6171.1796875 | 6171.64990234375 | 695395
2016-05-25 00:00:00 | 105 | 6171.6298828125 | 6172.22998046875 | 6171.36962890625 | 6172.22998046875 | 717071
2016-05-25 00:00:00 | 106 | 6172.23974609375 | 6173.30029296875 | 6172.23974609375 | 6173.23974609375 | 808393
2016-05-25 00:00:00 | 107 | 6173.22998046875 | 6174.580078125 | 6172.86962890625 | 6173.27978515625 | 1179052
2016-05-25 00:00:00 | 108 | 6173.30029296875 | 6173.30029296875 | 6168.6796875 | 6168.7001953125 | 1118304
2016-05-25 00:00:00 | 109 | 6168.68994140625 | 6168.68994140625 | 6167.6396484375 | 6168.330078125 | 693725
2016-05-25 00:00:00 | 1010 | 6168.31982421875 | 6169.2001953125 | 6168.31982421875 | 6169.009765625 | 485755
2016-05-25 00:00:00 | 1011 | 6168.98974609375 | 6169.44970703125 | 6168.27978515625 | 6169.36962890625 | 717895
2016-05-25 00:00:00 | 1012 | 6169.33984375 | 6169.83984375 | 6168.11962890625 | 6168.11962890625 | 796787
2016-05-25 00:00:00 | 1013 | 6168.10986328125 | 6168.47998046875 | 6167.33984375 | 6168.02978515625 | 604432
2016-05-25 00:00:00 | 1014 | 6168.02978515625 | 6168.2197265625 | 6166.31005859375 | 6166.31005859375 | 517963
2016-05-25 00:00:00 | 1015 | 6166.2900390625 | 6166.6796875 | 6165.080078125 | 6166.6796875 | 1162333
2016-05-25 00:00:00 | 1016 | 6166.7197265625 | 6168.169921875 | 6166.7197265625 | 6167.85009765625 | 698634
2016-05-25 00:00:00 | 1017 | 6167.8896484375 | 6169.36962890625 | 6167.86962890625 | 6169.10009765625 | 1043258
2016-05-25 00:00:00 | 1018 | 6169.14990234375 | 6169.4599609375 | 6168.169921875 | 6168.4599609375 | 596539
2016-05-25 00:00:00 | 1019 | 6168.509765625 | 6171.509765625 | 6168.4599609375 | 6171.36962890625 | 1862061
2016-05-25 00:00:00 | 1020 | 6171.33984375 | 6172.4697265625 | 6171.18994140625 | 6172.4697265625 | 827753
2016-05-25 00:00:00 | 1021 | 6172.5498046875 | 6173.15966796875 | 6172.47998046875 | 6173.15966796875 | 759183
2016-05-25 00:00:00 | 1022 | 6173.1796875 | 6176.39990234375 | 6173.15966796875 | 6175.86962890625 | 1365906
2016-05-25 00:00:00 | 1023 | 6175.8798828125 | 6175.94970703125 | 6174.27978515625 | 6174.77001953125 | 813035
2016-05-25 00:00:00 | 1024 | 6174.81982421875 | 6175.2099609375 | 6174.509765625 | 6175.2099609375 | 691729
2016-05-25 00:00:00 | 1025 | 6175.2099609375 | 6175.43994140625 | 6174.580078125 | 6175.1796875 | 746600
2016-05-25 00:00:00 | 1026 | 6175.2001953125 | 6175.2900390625 | 6173.52001953125 | 6173.52001953125 | 399166
2016-05-25 00:00:00 | 1027 | 6173.5400390625 | 6173.94970703125 | 6172.97998046875 | 6173.94970703125 | 762830
2016-05-25 00:00:00 | 1028 | 6173.9599609375 | 6175.39990234375 | 6173.9599609375 | 6174.98974609375 | 394030
2016-05-25 00:00:00 | 1029 | 6174.9599609375 | 6175.169921875 | 6174.52978515625 | 6175.11962890625 | 469491
2016-05-25 00:00:00 | 1030 | 6175.08984375 | 6177.02001953125 | 6174.6796875 | 6177.02001953125 | 716811
2016-05-25 00:00:00 | 1031 | 6177.02978515625 | 6177.47998046875 | 6176.669921875 | 6177.47998046875 | 951849
2016-05-25 00:00:00 | 1032 | 6177.48974609375 | 6178 | 6177.48974609375 | 6177.7197265625 | 349462
2016-05-25 00:00:00 | 1033 | 6177.72998046875 | 6178.1796875 | 6176.73974609375 | 6176.73974609375 | 563514
2016-05-25 00:00:00 | 1034 | 6176.7197265625 | 6176.7197265625 | 6173.3896484375 | 6173.4599609375 | 867143
2016-05-25 00:00:00 | 1035 | 6173.44970703125 | 6173.77001953125 | 6172.93994140625 | 6173.60009765625 | 589972
2016-05-25 00:00:00 | 1036 | 6173.56005859375 | 6174.52001953125 | 6173.44970703125 | 6174.47998046875 | 304685
2016-05-25 00:00:00 | 1037 | 6174.5 | 6177.9599609375 | 6174.5 | 6177.48974609375 | 960876
2016-05-25 00:00:00 | 1038 | 6177.52978515625 | 6178.65966796875 | 6177.52978515625 | 6178.60009765625 | 392185
2016-05-25 00:00:00 | 1039 | 6178.6298828125 | 6178.759765625 | 6178.35009765625 | 6178.52001953125 | 528626
2016-05-25 00:00:00 | 1040 | 6178.5 | 6179.5400390625 | 6177.89990234375 | 6179.5400390625 | 761537
2016-05-25 00:00:00 | 1041 | 6179.5 | 6181.9296875 | 6179.5 | 6181.6796875 | 1140980
2016-05-25 00:00:00 | 1042 | 6181.6396484375 | 6181.6396484375 | 6180.35986328125 | 6180.35986328125 | 671087
2016-05-25 00:00:00 | 1043 | 6180.31005859375 | 6180.580078125 | 6179.9697265625 | 6180.580078125 | 285156
2016-05-25 00:00:00 | 1044 | 6180.56982421875 | 6180.8798828125 | 6180.10009765625 | 6180.10986328125 | 593841
2016-05-25 00:00:00 | 1045 | 6180.14990234375 | 6180.1796875 | 6178.3798828125 | 6178.830078125 | 819535
2016-05-25 00:00:00 | 1046 | 6178.77978515625 | 6181.7099609375 | 6178.75 | 6181.7099609375 | 1163315
2016-05-25 00:00:00 | 1047 | 6181.68994140625 | 6183.1396484375 | 6181.68994140625 | 6182.93994140625 | 775074
2016-05-25 00:00:00 | 1048 | 6182.98974609375 | 6183.169921875 | 6180.580078125 | 6180.8798828125 | 925928
2016-05-25 00:00:00 | 1049 | 6180.83984375 | 6181.1396484375 | 6179.9296875 | 6181.1396484375 | 818329
2016-05-25 00:00:00 | 1050 | 6181.1298828125 | 6181.8896484375 | 6180.47998046875 | 6180.47998046875 | 550435
2016-05-25 00:00:00 | 1051 | 6180.4697265625 | 6180.4697265625 | 6179.330078125 | 6180 | 1068673
2016-05-25 00:00:00 | 1052 | 6179.98974609375 | 6180.68994140625 | 6179.6396484375 | 6180.68994140625 | 845881
2016-05-25 00:00:00 | 1053 | 6180.7099609375 | 6181.5400390625 | 6180.6796875 | 6181.52001953125 | 511512
2016-05-25 00:00:00 | 1054 | 6181.52001953125 | 6181.580078125 | 6181.0498046875 | 6181.40966796875 | 855078
2016-05-25 00:00:00 | 1055 | 6181.47998046875 | 6182.0400390625 | 6179.830078125 | 6180.27978515625 | 830562
2016-05-25 00:00:00 | 1056 | 6180.31982421875 | 6181.3896484375 | 6180.08984375 | 6181.3896484375 | 615160
2016-05-25 00:00:00 | 1057 | 6181.3896484375 | 6182.27978515625 | 6180.60986328125 | 6180.77001953125 | 1067800
2016-05-25 00:00:00 | 1058 | 6180.75 | 6181.27978515625 | 6180.5498046875 | 6181.1796875 | 757305
2016-05-25 00:00:00 | 1059 | 6181.169921875 | 6182.2900390625 | 6181.11962890625 | 6181.65966796875 | 799030
2016-05-25 00:00:00 | 1060 | 6181.65966796875 | 6182.0498046875 | 6181.080078125 | 6181.830078125 | 1287281
2016-05-25 00:00:00 | 111 | 6181.85009765625 | 6182.11962890625 | 6179.259765625 | 6179.259765625 | 1210427
2016-05-25 00:00:00 | 112 | 6179.27978515625 | 6179.5 | 6178.6396484375 | 6178.7099609375 | 1043767
2016-05-25 00:00:00 | 113 | 6178.68994140625 | 6178.73974609375 | 6177.73974609375 | 6177.759765625 | 848415
2016-05-25 00:00:00 | 114 | 6177.60986328125 | 6177.60986328125 | 6175.40966796875 | 6175.44970703125 | 892665
2016-05-25 00:00:00 | 115 | 6175.4296875 | 6176.2197265625 | 6175.27978515625 | 6175.9697265625 | 705624
2016-05-25 00:00:00 | 116 | 6176.06005859375 | 6177.9296875 | 6175.759765625 | 6177.9296875 | 598575
2016-05-25 00:00:00 | 117 | 6177.94970703125 | 6179.4296875 | 6177.94970703125 | 6179.02978515625 | 785405
2016-05-25 00:00:00 | 118 | 6179 | 6179.06982421875 | 6178.77978515625 | 6179.02978515625 | 256205
2016-05-25 00:00:00 | 119 | 6179.06005859375 | 6180.15966796875 | 6178.35986328125 | 6178.35986328125 | 1115875
2016-05-25 00:00:00 | 1110 | 6178.35009765625 | 6178.5400390625 | 6177.169921875 | 6177.1796875 | 860633
2016-05-25 00:00:00 | 1111 | 6177.15966796875 | 6177.2900390625 | 6175.8798828125 | 6175.9599609375 | 565028
2016-05-25 00:00:00 | 1112 | 6175.94970703125 | 6175.9599609375 | 6173.419921875 | 6173.47998046875 | 709653
2016-05-25 00:00:00 | 1113 | 6173.4599609375 | 6173.509765625 | 6170.65966796875 | 6171.0400390625 | 1029124
2016-05-25 00:00:00 | 1114 | 6171.06982421875 | 6173.1396484375 | 6171.06982421875 | 6173.009765625 | 823433
2016-05-25 00:00:00 | 1115 | 6173.0498046875 | 6173.31005859375 | 6171.83984375 | 6171.83984375 | 1004520
2016-05-25 00:00:00 | 1116 | 6171.86962890625 | 6172.02978515625 | 6170.9599609375 | 6171.15966796875 | 559756
2016-05-25 00:00:00 | 1117 | 6171.14990234375 | 6171.89990234375 | 6170.89990234375 | 6171.73974609375 | 480571
2016-05-25 00:00:00 | 1118 | 6171.7099609375 | 6172.1298828125 | 6171.259765625 | 6172.0400390625 | 761754
2016-05-25 00:00:00 | 1119 | 6172.009765625 | 6172.52978515625 | 6171.669921875 | 6172.52978515625 | 604266
2016-05-25 00:00:00 | 1120 | 6172.52978515625 | 6172.77978515625 | 6172.22998046875 | 6172.22998046875 | 663708
2016-05-25 00:00:00 | 1121 | 6172.22998046875 | 6172.23974609375 | 6171.419921875 | 6172.22998046875 | 803302
2016-05-25 00:00:00 | 1122 | 6172.27978515625 | 6172.5400390625 | 6171.9697265625 | 6172.4296875 | 827305
2016-05-25 00:00:00 | 1123 | 6172.4697265625 | 6172.4697265625 | 6170.39990234375 | 6170.39990234375 | 1691027
2016-05-25 00:00:00 | 1124 | 6170.35009765625 | 6171.25 | 6169.85009765625 | 6171.25 | 984615
2016-05-25 00:00:00 | 1125 | 6171.27001953125 | 6171.81982421875 | 6171.14990234375 | 6171.73974609375 | 538107
2016-05-25 00:00:00 | 1126 | 6171.759765625 | 6172.759765625 | 6171.759765625 | 6172.6796875 | 423619
2016-05-25 00:00:00 | 1127 | 6172.68994140625 | 6172.9296875 | 6172.14990234375 | 6172.7001953125 | 874705
2016-05-25 00:00:00 | 1128 | 6172.7001953125 | 6173.3798828125 | 6172.6298828125 | 6173.2197265625 | 457835
2016-05-25 00:00:00 | 1129 | 6173.18994140625 | 6174.2099609375 | 6173.18994140625 | 6174.2099609375 | 413532
2016-05-25 00:00:00 | 1130 | 6174.22998046875 | 6174.23974609375 | 6172.7001953125 | 6172.85986328125 | 680316
2016-05-25 00:00:00 | 1131 | 6172.8896484375 | 6173.25 | 6172.44970703125 | 6173.0400390625 | 1049737
2016-05-25 00:00:00 | 1132 | 6173.0498046875 | 6173.919921875 | 6172.97998046875 | 6173.7001953125 | 933352
2016-05-25 00:00:00 | 1133 | 6173.68994140625 | 6174.35986328125 | 6173.2099609375 | 6174.33984375 | 821847
2016-05-25 00:00:00 | 1134 | 6174.31982421875 | 6175.25 | 6174.080078125 | 6175.25 | 691550
2016-05-25 00:00:00 | 1135 | 6175.259765625 | 6176.1796875 | 6175.259765625 | 6176.1796875 | 823761
2016-05-25 00:00:00 | 1136 | 6176.2099609375 | 6178.30029296875 | 6176.2099609375 | 6178.30029296875 | 1212071
2016-05-25 00:00:00 | 1137 | 6178.330078125 | 6179.6298828125 | 6178.02978515625 | 6179.4296875 | 835948
2016-05-25 00:00:00 | 1138 | 6179.39990234375 | 6179.6396484375 | 6178.68994140625 | 6179.6396484375 | 798087
2016-05-25 00:00:00 | 1139 | 6179.64990234375 | 6182.509765625 | 6179.64990234375 | 6182.509765625 | 1131441
2016-05-25 00:00:00 | 1140 | 6182.48974609375 | 6182.830078125 | 6182.11962890625 | 6182.61962890625 | 737424
2016-05-25 00:00:00 | 1141 | 6182.61962890625 | 6183.9599609375 | 6181.56982421875 | 6183.93994140625 | 1045635
2016-05-25 00:00:00 | 1142 | 6183.919921875 | 6184.43994140625 | 6180.64990234375 | 6180.64990234375 | 1671974
2016-05-25 00:00:00 | 1143 | 6180.61962890625 | 6181.33984375 | 6179.580078125 | 6181.33984375 | 820752
2016-05-25 00:00:00 | 1144 | 6181.33984375 | 6181.759765625 | 6180.9599609375 | 6181.2099609375 | 777604
2016-05-25 00:00:00 | 1145 | 6181.2099609375 | 6181.419921875 | 6180.759765625 | 6181.36962890625 | 836416
2016-05-25 00:00:00 | 1146 | 6181.3896484375 | 6183.61962890625 | 6181.36962890625 | 6183.60986328125 | 1049916
2016-05-25 00:00:00 | 1147 | 6183.58984375 | 6183.64990234375 | 6182.580078125 | 6182.580078125 | 925550
2016-05-25 00:00:00 | 1148 | 6182.56982421875 | 6183.58984375 | 6182.5 | 6183.2099609375 | 838535
2016-05-25 00:00:00 | 1149 | 6183.2099609375 | 6183.40966796875 | 6181.83984375 | 6182.0400390625 | 710605
2016-05-25 00:00:00 | 1150 | 6182.0498046875 | 6182.64990234375 | 6182.0400390625 | 6182.64990234375 | 819894
2016-05-25 00:00:00 | 1151 | 6182.7197265625 | 6182.72998046875 | 6182.169921875 | 6182.330078125 | 517167
2016-05-25 00:00:00 | 1152 | 6182.36962890625 | 6183.1298828125 | 6182.36962890625 | 6182.6796875 | 1155312
2016-05-25 00:00:00 | 1153 | 6182.72998046875 | 6182.80029296875 | 6182.35009765625 | 6182.7900390625 | 729549
2016-05-25 00:00:00 | 1154 | 6182.7900390625 | 6182.81005859375 | 6181.830078125 | 6182.419921875 | 763826
2016-05-25 00:00:00 | 1155 | 6182.3896484375 | 6182.47998046875 | 6181.7197265625 | 6181.81982421875 | 1329360
2016-05-25 00:00:00 | 1156 | 6181.80029296875 | 6182.7099609375 | 6181.56982421875 | 6182.7001953125 | 714755
2016-05-25 00:00:00 | 1157 | 6182.73974609375 | 6184.47998046875 | 6182.73974609375 | 6184.47998046875 | 665034
2016-05-25 00:00:00 | 1158 | 6184.48974609375 | 6184.48974609375 | 6183.23974609375 | 6183.27978515625 | 561567
2016-05-25 00:00:00 | 1159 | 6183.259765625 | 6183.259765625 | 6182.47998046875 | 6182.52001953125 | 800463
2016-05-25 00:00:00 | 1160 | 6182.509765625 | 6185.080078125 | 6182.48974609375 | 6184.9599609375 | 1018534
2016-05-25 00:00:00 | 121 | 6184.9599609375 | 6184.9599609375 | 6184.9599609375 | 6184.9599609375 | 8781
2016-05-25 00:00:00 | 122 | 6184.9599609375 | 6184.9599609375 | 6184.9599609375 | 6184.9599609375 | 111066
2016-05-25 00:00:00 | 123 | 6184.9599609375 | 6186.4697265625 | 6184.58984375 | 6185.11962890625 | 2461225
2016-05-25 00:00:00 | 124 | 6185.11962890625 | 6185.72998046875 | 6183.44970703125 | 6183.44970703125 | 910617
2016-05-25 00:00:00 | 125 | 6183.43994140625 | 6183.83984375 | 6183.3798828125 | 6183.5 | 725142
2016-05-25 00:00:00 | 126 | 6183.60009765625 | 6185.22998046875 | 6183.60009765625 | 6185.0498046875 | 758907
2016-05-25 00:00:00 | 127 | 6185.06005859375 | 6188.080078125 | 6184.919921875 | 6188.0400390625 | 748184
2016-05-25 00:00:00 | 128 | 6188.06005859375 | 6188.33984375 | 6187.7197265625 | 6188.2197265625 | 865433
2016-05-25 00:00:00 | 129 | 6188.2197265625 | 6189.27001953125 | 6187.85009765625 | 6189.27001953125 | 798098
2016-05-25 00:00:00 | 1210 | 6189.2900390625 | 6189.919921875 | 6188.669921875 | 6189.23974609375 | 799464
2016-05-25 00:00:00 | 1211 | 6189.23974609375 | 6189.7001953125 | 6188.58984375 | 6188.60986328125 | 618171
2016-05-25 00:00:00 | 1212 | 6188.5498046875 | 6188.5498046875 | 6184.85986328125 | 6184.93994140625 | 794763
2016-05-25 00:00:00 | 1213 | 6184.919921875 | 6185.31005859375 | 6184.85009765625 | 6185.11962890625 | 528205
2016-05-25 00:00:00 | 1214 | 6185.080078125 | 6185.23974609375 | 6184.259765625 | 6184.31005859375 | 367793
2016-05-25 00:00:00 | 1215 | 6184.23974609375 | 6184.2900390625 | 6183.1298828125 | 6183.1298828125 | 876037
2016-05-25 00:00:00 | 1216 | 6183.08984375 | 6183.73974609375 | 6182.98974609375 | 6183.73974609375 | 1671127
2016-05-25 00:00:00 | 1217 | 6183.759765625 | 6184.48974609375 | 6183.759765625 | 6184.33984375 | 447940
2016-05-25 00:00:00 | 1218 | 6184.35009765625 | 6185 | 6184.35009765625 | 6184.98974609375 | 481355
2016-05-25 00:00:00 | 1219 | 6184.9697265625 | 6185.90966796875 | 6184.9296875 | 6185.4599609375 | 1004130
2016-05-25 00:00:00 | 1220 | 6185.48974609375 | 6186.31005859375 | 6185.43994140625 | 6186.2099609375 | 1955601
2016-05-25 00:00:00 | 1221 | 6186.2001953125 | 6186.39990234375 | 6185.7900390625 | 6185.830078125 | 532571
2016-05-25 00:00:00 | 1222 | 6185.8798828125 | 6185.90966796875 | 6184.669921875 | 6184.89990234375 | 620863
2016-05-25 00:00:00 | 1223 | 6184.8896484375 | 6185.7099609375 | 6184.81005859375 | 6185.18994140625 | 901698
2016-05-25 00:00:00 | 1224 | 6185.1796875 | 6185.98974609375 | 6185.02001953125 | 6185.7001953125 | 1352020
2016-05-25 00:00:00 | 1225 | 6185.6396484375 | 6185.9599609375 | 6185.11962890625 | 6185.18994140625 | 704020
2016-05-25 00:00:00 | 1226 | 6185.1796875 | 6185.1796875 | 6184.10986328125 | 6184.3896484375 | 573571
2016-05-25 00:00:00 | 1227 | 6184.4697265625 | 6185.2099609375 | 6184.4697265625 | 6184.64990234375 | 416819
2016-05-25 00:00:00 | 1228 | 6184.6298828125 | 6184.72998046875 | 6184.1298828125 | 6184.2099609375 | 435481
2016-05-25 00:00:00 | 1229 | 6184.22998046875 | 6184.77978515625 | 6183.6796875 | 6184.77001953125 | 460387
2016-05-25 00:00:00 | 1230 | 6184.75 | 6185.02978515625 | 6184.44970703125 | 6184.72998046875 | 555372
2016-05-25 00:00:00 | 1231 | 6184.759765625 | 6185.30029296875 | 6184.759765625 | 6185.22998046875 | 639249
2016-05-25 00:00:00 | 1232 | 6185.23974609375 | 6185.9296875 | 6185.22998046875 | 6185.8798828125 | 367127
2016-05-25 00:00:00 | 1233 | 6185.919921875 | 6186.10986328125 | 6185.580078125 | 6186.10986328125 | 387427
2016-05-25 00:00:00 | 1234 | 6186.11962890625 | 6187.10986328125 | 6186.11962890625 | 6186.81982421875 | 463880
2016-05-25 00:00:00 | 1235 | 6186.7900390625 | 6187.330078125 | 6186.61962890625 | 6187.23974609375 | 480661
2016-05-25 00:00:00 | 1236 | 6187.27001953125 | 6187.61962890625 | 6186.6796875 | 6186.77978515625 | 724266
2016-05-25 00:00:00 | 1237 | 6186.75 | 6187.6396484375 | 6186.31005859375 | 6187.6396484375 | 450294
2016-05-25 00:00:00 | 1238 | 6187.64990234375 | 6188.0400390625 | 6187.5 | 6188.0400390625 | 635885
2016-05-25 00:00:00 | 1239 | 6188.0400390625 | 6188.27001953125 | 6186.759765625 | 6186.759765625 | 775395
2016-05-25 00:00:00 | 1240 | 6186.7900390625 | 6187.86962890625 | 6186.7900390625 | 6187.64990234375 | 511272
2016-05-25 00:00:00 | 1241 | 6187.6298828125 | 6187.98974609375 | 6187.3896484375 | 6187.509765625 | 594496
2016-05-25 00:00:00 | 1242 | 6187.52978515625 | 6188.759765625 | 6187.52978515625 | 6188.759765625 | 534360
2016-05-25 00:00:00 | 1243 | 6188.7900390625 | 6189.759765625 | 6188.77001953125 | 6189.39990234375 | 763065
2016-05-25 00:00:00 | 1244 | 6189.3896484375 | 6190.2099609375 | 6189.3896484375 | 6189.83984375 | 455912
2016-05-25 00:00:00 | 1245 | 6189.85009765625 | 6190.2001953125 | 6189.10009765625 | 6189.23974609375 | 549363
2016-05-25 00:00:00 | 1246 | 6189.2197265625 | 6189.2197265625 | 6188.35986328125 | 6188.58984375 | 521140
2016-05-25 00:00:00 | 1247 | 6188.58984375 | 6189.259765625 | 6188.31982421875 | 6188.9599609375 | 677146
2016-05-25 00:00:00 | 1248 | 6188.98974609375 | 6188.98974609375 | 6187.9296875 | 6187.93994140625 | 598770
2016-05-25 00:00:00 | 1249 | 6187.9296875 | 6188.27001953125 | 6187.58984375 | 6187.77001953125 | 765563
2016-05-25 00:00:00 | 1250 | 6187.77001953125 | 6187.77001953125 | 6186.8896484375 | 6186.8896484375 | 681617
2016-05-25 00:00:00 | 1251 | 6186.9599609375 | 6187.22998046875 | 6186.80029296875 | 6187.1796875 | 646649
2016-05-25 00:00:00 | 1252 | 6187.15966796875 | 6188.65966796875 | 6187.15966796875 | 6188.58984375 | 762306
2016-05-25 00:00:00 | 1253 | 6188.60986328125 | 6189.14990234375 | 6188.3798828125 | 6189.1298828125 | 542346
2016-05-25 00:00:00 | 1254 | 6189.1796875 | 6190.65966796875 | 6189.15966796875 | 6190.5400390625 | 877144
2016-05-25 00:00:00 | 1255 | 6190.56982421875 | 6190.7001953125 | 6189.52001953125 | 6189.61962890625 | 608867
2016-05-25 00:00:00 | 1256 | 6189.52001953125 | 6189.52001953125 | 6187.759765625 | 6188.02978515625 | 1175952
2016-05-25 00:00:00 | 1257 | 6188.009765625 | 6189.11962890625 | 6188.009765625 | 6188.81982421875 | 646435
2016-05-25 00:00:00 | 1258 | 6188.80029296875 | 6188.919921875 | 6188.1298828125 | 6188.48974609375 | 507902
2016-05-25 00:00:00 | 1259 | 6188.4697265625 | 6188.73974609375 | 6187.0400390625 | 6187.169921875 | 671522
2016-05-25 00:00:00 | 1260 | 6187.2001953125 | 6187.2197265625 | 6186.759765625 | 6186.8798828125 | 769399
2016-05-25 00:00:00 | 131 | 6186.89990234375 | 6187.14990234375 | 6185.64990234375 | 6185.7001953125 | 623005
2016-05-25 00:00:00 | 132 | 6185.6298828125 | 6186.85009765625 | 6185.5400390625 | 6186.56982421875 | 680095
2016-05-25 00:00:00 | 133 | 6186.60009765625 | 6188.97998046875 | 6186.60009765625 | 6188.5498046875 | 870641
2016-05-25 00:00:00 | 134 | 6188.5400390625 | 6188.68994140625 | 6188.1396484375 | 6188.419921875 | 1007878
2016-05-25 00:00:00 | 135 | 6188.43994140625 | 6191.80029296875 | 6188.4296875 | 6191.80029296875 | 1045355
2016-05-25 00:00:00 | 136 | 6191.77001953125 | 6192.31005859375 | 6191.5 | 6192.22998046875 | 1082115
2016-05-25 00:00:00 | 137 | 6192.18994140625 | 6193.2900390625 | 6192.11962890625 | 6192.80029296875 | 467067
2016-05-25 00:00:00 | 138 | 6192.77001953125 | 6192.77001953125 | 6191.6396484375 | 6191.669921875 | 368483
2016-05-25 00:00:00 | 139 | 6191.61962890625 | 6191.6396484375 | 6190.93994140625 | 6191.25 | 2006494
2016-05-25 00:00:00 | 1310 | 6191.27001953125 | 6193.81982421875 | 6191.1796875 | 6193.81982421875 | 663541
2016-05-25 00:00:00 | 1311 | 6193.85009765625 | 6197.27001953125 | 6193.5 | 6196.77978515625 | 2125938
2016-05-25 00:00:00 | 1312 | 6196.77001953125 | 6199.56982421875 | 6196.759765625 | 6199.02001953125 | 1332313
2016-05-25 00:00:00 | 1313 | 6199.080078125 | 6199.1796875 | 6198.7001953125 | 6198.759765625 | 662843
2016-05-25 00:00:00 | 1314 | 6198.7900390625 | 6198.7900390625 | 6196.919921875 | 6196.919921875 | 715993
2016-05-25 00:00:00 | 1315 | 6196.90966796875 | 6197 | 6195.4599609375 | 6196.06982421875 | 1008034
2016-05-25 00:00:00 | 1316 | 6196.08984375 | 6197.44970703125 | 6195.97998046875 | 6197.39990234375 | 644304
2016-05-25 00:00:00 | 1317 | 6197.40966796875 | 6198.18994140625 | 6197.35009765625 | 6197.65966796875 | 808599
2016-05-25 00:00:00 | 1318 | 6197.6796875 | 6198.009765625 | 6197.3798828125 | 6197.3798828125 | 410864
2016-05-25 00:00:00 | 1319 | 6197.36962890625 | 6197.36962890625 | 6195.61962890625 | 6195.61962890625 | 589192
2016-05-25 00:00:00 | 1320 | 6195.60986328125 | 6196.2099609375 | 6195.5 | 6195.81005859375 | 621884
2016-05-25 00:00:00 | 1321 | 6195.73974609375 | 6195.83984375 | 6194.77978515625 | 6194.81982421875 | 981202
2016-05-25 00:00:00 | 1322 | 6194.83984375 | 6194.9697265625 | 6194.25 | 6194.4296875 | 589343
2016-05-25 00:00:00 | 1323 | 6194.40966796875 | 6194.6396484375 | 6193.97998046875 | 6194.10009765625 | 579762
2016-05-25 00:00:00 | 1324 | 6194.169921875 | 6194.35009765625 | 6193.7197265625 | 6194.08984375 | 504851
2016-05-25 00:00:00 | 1325 | 6194.1396484375 | 6194.4599609375 | 6193.06005859375 | 6193.080078125 | 821510
2016-05-25 00:00:00 | 1326 | 6193.06005859375 | 6193.06005859375 | 6191.73974609375 | 6192.02001953125 | 672528
2016-05-25 00:00:00 | 1327 | 6192.0400390625 | 6193.3798828125 | 6191.9697265625 | 6192.8896484375 | 851957
2016-05-25 00:00:00 | 1328 | 6192.89990234375 | 6193.669921875 | 6192.89990234375 | 6193.5498046875 | 544064
2016-05-25 00:00:00 | 1329 | 6193.56005859375 | 6194.43994140625 | 6193.56005859375 | 6194.43994140625 | 425784
2016-05-25 00:00:00 | 1330 | 6194.44970703125 | 6194.72998046875 | 6193.94970703125 | 6194.2197265625 | 646051
2016-05-25 00:00:00 | 1331 | 6194.23974609375 | 6195.7197265625 | 6194.22998046875 | 6195.7197265625 | 1297690
2016-05-25 00:00:00 | 1332 | 6195.7099609375 | 6196.7001953125 | 6195.7099609375 | 6196.2197265625 | 862873
2016-05-25 00:00:00 | 1333 | 6196.2099609375 | 6196.39990234375 | 6195.31982421875 | 6195.40966796875 | 544407
2016-05-25 00:00:00 | 1334 | 6195.3896484375 | 6195.64990234375 | 6194.85009765625 | 6195.259765625 | 818151
2016-05-25 00:00:00 | 1335 | 6195.259765625 | 6195.5498046875 | 6194.9697265625 | 6195.52978515625 | 420276
2016-05-25 00:00:00 | 1336 | 6195.5400390625 | 6196.18994140625 | 6195.1796875 | 6195.8896484375 | 575508
2016-05-25 00:00:00 | 1337 | 6195.89990234375 | 6196.169921875 | 6194.8798828125 | 6194.8798828125 | 698945
2016-05-25 00:00:00 | 1338 | 6194.85009765625 | 6194.85009765625 | 6192.72998046875 | 6193.08984375 | 1008777
2016-05-25 00:00:00 | 1339 | 6193.08984375 | 6194.8798828125 | 6193.08984375 | 6194.7900390625 | 1319238
2016-05-25 00:00:00 | 1340 | 6194.77001953125 | 6194.85986328125 | 6193.830078125 | 6193.830078125 | 751204
2016-05-25 00:00:00 | 1341 | 6193.80029296875 | 6193.80029296875 | 6192.5400390625 | 6193.1396484375 | 1192061
2016-05-25 00:00:00 | 1342 | 6193.1396484375 | 6194.6396484375 | 6193.1396484375 | 6194.6396484375 | 606798
2016-05-25 00:00:00 | 1343 | 6194.7197265625 | 6195.44970703125 | 6194.669921875 | 6194.9599609375 | 408636
2016-05-25 00:00:00 | 1344 | 6194.94970703125 | 6195.56982421875 | 6194.8798828125 | 6195.56005859375 | 950363
2016-05-25 00:00:00 | 1345 | 6195.509765625 | 6195.60986328125 | 6195.2099609375 | 6195.259765625 | 654153
2016-05-25 00:00:00 | 1346 | 6195.2197265625 | 6195.60009765625 | 6194.77978515625 | 6195.36962890625 | 769438
2016-05-25 00:00:00 | 1347 | 6195.330078125 | 6195.7001953125 | 6194.5400390625 | 6194.5400390625 | 778501
2016-05-25 00:00:00 | 1348 | 6194.56982421875 | 6195.3798828125 | 6194.5498046875 | 6195.22998046875 | 681627
2016-05-25 00:00:00 | 1349 | 6195.22998046875 | 6195.22998046875 | 6194.419921875 | 6194.509765625 | 1287137
2016-05-25 00:00:00 | 1350 | 6194.47998046875 | 6194.919921875 | 6194.47998046875 | 6194.72998046875 | 676998
2016-05-25 00:00:00 | 1351 | 6194.7099609375 | 6196.3896484375 | 6194.0498046875 | 6196.3798828125 | 1167005
2016-05-25 00:00:00 | 1352 | 6196.40966796875 | 6196.9296875 | 6196.02978515625 | 6196.14990234375 | 567390
2016-05-25 00:00:00 | 1353 | 6196.10986328125 | 6196.80029296875 | 6194.80029296875 | 6194.80029296875 | 972537
2016-05-25 00:00:00 | 1354 | 6194.81005859375 | 6195.65966796875 | 6194.80029296875 | 6194.93994140625 | 422913
2016-05-25 00:00:00 | 1355 | 6194.89990234375 | 6194.93994140625 | 6193.0400390625 | 6193.259765625 | 888176
2016-05-25 00:00:00 | 1356 | 6193.259765625 | 6193.27978515625 | 6192.56982421875 | 6192.6298828125 | 652101
2016-05-25 00:00:00 | 1357 | 6192.60009765625 | 6194.48974609375 | 6192.35986328125 | 6194.48974609375 | 962835
2016-05-25 00:00:00 | 1358 | 6194.509765625 | 6197.759765625 | 6194.509765625 | 6197.73974609375 | 1049126
2016-05-25 00:00:00 | 1359 | 6197.77978515625 | 6198.1298828125 | 6196.90966796875 | 6196.93994140625 | 1032122
2016-05-25 00:00:00 | 1360 | 6196.9599609375 | 6197.919921875 | 6196.9599609375 | 6197.85986328125 | 1671025
2016-05-25 00:00:00 | 141 | 6197.830078125 | 6198.98974609375 | 6197.60009765625 | 6198.8798828125 | 864852
2016-05-25 00:00:00 | 142 | 6198.89990234375 | 6198.89990234375 | 6198.14990234375 | 6198.47998046875 | 914883
2016-05-25 00:00:00 | 143 | 6198.43994140625 | 6198.44970703125 | 6197.90966796875 | 6197.9296875 | 865212
2016-05-25 00:00:00 | 144 | 6197.919921875 | 6198.02978515625 | 6196.65966796875 | 6196.65966796875 | 847407
2016-05-25 00:00:00 | 145 | 6196.6298828125 | 6197.02978515625 | 6196.30029296875 | 6196.61962890625 | 659574
2016-05-25 00:00:00 | 146 | 6196.6298828125 | 6196.9296875 | 6196.4599609375 | 6196.6796875 | 719918
2016-05-25 00:00:00 | 147 | 6196.65966796875 | 6197.06005859375 | 6196.43994140625 | 6197.009765625 | 814785
2016-05-25 00:00:00 | 148 | 6196.98974609375 | 6197.02978515625 | 6196.31005859375 | 6196.9296875 | 556485
2016-05-25 00:00:00 | 149 | 6196.919921875 | 6196.9296875 | 6195.25 | 6195.58984375 | 794414
2016-05-25 00:00:00 | 1410 | 6195.60009765625 | 6195.77978515625 | 6195.48974609375 | 6195.73974609375 | 494693
2016-05-25 00:00:00 | 1411 | 6195.759765625 | 6197.4697265625 | 6195.65966796875 | 6197.35986328125 | 919473
2016-05-25 00:00:00 | 1412 | 6197.3798828125 | 6198.0498046875 | 6196.4599609375 | 6196.47998046875 | 958023
2016-05-25 00:00:00 | 1413 | 6196.52978515625 | 6196.8798828125 | 6196.009765625 | 6196.009765625 | 792631
2016-05-25 00:00:00 | 1414 | 6195.98974609375 | 6196.6796875 | 6195.6298828125 | 6195.86962890625 | 655265
2016-05-25 00:00:00 | 1415 | 6195.85986328125 | 6196.169921875 | 6195.47998046875 | 6195.47998046875 | 559908
2016-05-25 00:00:00 | 1416 | 6195.4599609375 | 6196.1796875 | 6195.10986328125 | 6195.40966796875 | 859664
2016-05-25 00:00:00 | 1417 | 6195.3896484375 | 6196.08984375 | 6195.3896484375 | 6195.5 | 827633
2016-05-25 00:00:00 | 1418 | 6195.4697265625 | 6196.14990234375 | 6195.23974609375 | 6195.85009765625 | 604827
2016-05-25 00:00:00 | 1419 | 6195.83984375 | 6195.83984375 | 6194.8798828125 | 6194.8798828125 | 475007
2016-05-25 00:00:00 | 1420 | 6194.85986328125 | 6195.56005859375 | 6194.5400390625 | 6194.60986328125 | 625406
2016-05-25 00:00:00 | 1421 | 6194.60986328125 | 6195.2197265625 | 6194.25 | 6194.830078125 | 1394935
2016-05-25 00:00:00 | 1422 | 6194.83984375 | 6195.02001953125 | 6194.33984375 | 6194.580078125 | 770715
2016-05-25 00:00:00 | 1423 | 6194.60009765625 | 6195.06005859375 | 6194.2197265625 | 6194.77978515625 | 1310579
2016-05-25 00:00:00 | 1424 | 6194.77978515625 | 6195.06982421875 | 6194.31005859375 | 6194.36962890625 | 1220851
2016-05-25 00:00:00 | 1425 | 6194.35009765625 | 6194.6396484375 | 6193.919921875 | 6194.08984375 | 2511256
2016-05-25 00:00:00 | 1426 | 6194.06005859375 | 6194.06982421875 | 6193.509765625 | 6193.6796875 | 619426
2016-05-25 00:00:00 | 1427 | 6193.72998046875 | 6194.6396484375 | 6193.72998046875 | 6194.31005859375 | 1020419
2016-05-25 00:00:00 | 1428 | 6194.30029296875 | 6194.30029296875 | 6193.7099609375 | 6194.10986328125 | 807797
2016-05-25 00:00:00 | 1429 | 6194.1396484375 | 6194.60009765625 | 6193.7099609375 | 6194.15966796875 | 1058750
2016-05-25 00:00:00 | 1430 | 6194.14990234375 | 6194.14990234375 | 6193.40966796875 | 6194.10009765625 | 869181
2016-05-25 00:00:00 | 1431 | 6194.10986328125 | 6194.759765625 | 6193.14990234375 | 6194.64990234375 | 2031654
2016-05-25 00:00:00 | 1432 | 6194.68994140625 | 6196.2900390625 | 6194.2197265625 | 6194.4599609375 | 1319973
2016-05-25 00:00:00 | 1433 | 6194.4697265625 | 6194.4697265625 | 6193.35009765625 | 6193.919921875 | 1284030
2016-05-25 00:00:00 | 1434 | 6193.8896484375 | 6193.919921875 | 6190.5400390625 | 6191.30029296875 | 1432901
2016-05-25 00:00:00 | 1435 | 6191.27978515625 | 6195.7099609375 | 6191.25 | 6193.89990234375 | 2959676
2016-05-25 00:00:00 | 1436 | 6193.8798828125 | 6194.9697265625 | 6193.27001953125 | 6194.7099609375 | 1539388
2016-05-25 00:00:00 | 1437 | 6194.6298828125 | 6197.98974609375 | 6194.5400390625 | 6197.9697265625 | 1976881
2016-05-25 00:00:00 | 1438 | 6197.98974609375 | 6201.60986328125 | 6197.98974609375 | 6200.47998046875 | 3015865
2016-05-25 00:00:00 | 1439 | 6200.4697265625 | 6201.33984375 | 6200.169921875 | 6200.18994140625 | 2558360
2016-05-25 00:00:00 | 1440 | 6200.1796875 | 6200.25 | 6198.44970703125 | 6198.759765625 | 1460561
2016-05-25 00:00:00 | 1441 | 6198.73974609375 | 6199.7197265625 | 6197.80029296875 | 6197.80029296875 | 1976090
2016-05-25 00:00:00 | 1442 | 6197.77001953125 | 6197.77001953125 | 6196.580078125 | 6196.81982421875 | 1721240
2016-05-25 00:00:00 | 1443 | 6196.77978515625 | 6198.6396484375 | 6196.73974609375 | 6197.97998046875 | 2440693
2016-05-25 00:00:00 | 1444 | 6197.98974609375 | 6199.22998046875 | 6197.98974609375 | 6199.22998046875 | 1571128
2016-05-25 00:00:00 | 1445 | 6199.27978515625 | 6200.97998046875 | 6198.7900390625 | 6200.1298828125 | 2506823
2016-05-25 00:00:00 | 1446 | 6200.1298828125 | 6203.47998046875 | 6200 | 6202.6298828125 | 2216874
2016-05-25 00:00:00 | 1447 | 6202.669921875 | 6206.73974609375 | 6202.669921875 | 6206.73974609375 | 3841982
2016-05-25 00:00:00 | 1448 | 6206.73974609375 | 6206.8798828125 | 6201.7197265625 | 6201.94970703125 | 1865350
2016-05-25 00:00:00 | 1449 | 6201.9599609375 | 6204.10986328125 | 6201.85986328125 | 6203.7197265625 | 1431602
2016-05-25 00:00:00 | 1450 | 6203.73974609375 | 6204.68994140625 | 6203.3896484375 | 6203.72998046875 | 1478966
2016-05-25 00:00:00 | 1451 | 6203.759765625 | 6206.9697265625 | 6203.73974609375 | 6205.1298828125 | 2850158
2016-05-25 00:00:00 | 1452 | 6205.08984375 | 6206.18994140625 | 6204.9599609375 | 6205.419921875 | 16829752
2016-05-25 00:00:00 | 1453 | 6205.39990234375 | 6205.58984375 | 6204.259765625 | 6205.08984375 | 1314431
2016-05-25 00:00:00 | 1454 | 6205.08984375 | 6205.97998046875 | 6204.2900390625 | 6204.330078125 | 1003839
2016-05-25 00:00:00 | 1455 | 6204.31982421875 | 6206.83984375 | 6204.14990234375 | 6206.830078125 | 1063572
2016-05-25 00:00:00 | 1456 | 6206.759765625 | 6208.56005859375 | 6206.7197265625 | 6207.73974609375 | 1941371
2016-05-25 00:00:00 | 1457 | 6207.72998046875 | 6207.72998046875 | 6206.06005859375 | 6206.14990234375 | 1094617
2016-05-25 00:00:00 | 1458 | 6206.15966796875 | 6206.72998046875 | 6205.64990234375 | 6206.72998046875 | 898422
2016-05-25 00:00:00 | 1459 | 6206.75 | 6206.9599609375 | 6205.31005859375 | 6205.330078125 | 703317
2016-05-25 00:00:00 | 1460 | 6205.31005859375 | 6205.330078125 | 6202.5498046875 | 6202.5498046875 | 1258781
2016-05-25 00:00:00 | 151 | 6202.48974609375 | 6206.77001953125 | 6202.48974609375 | 6205.15966796875 | 2054139
2016-05-25 00:00:00 | 152 | 6205.10986328125 | 6205.11962890625 | 6201.3896484375 | 6201.83984375 | 1103096
2016-05-25 00:00:00 | 153 | 6201.85986328125 | 6203.81005859375 | 6201.85986328125 | 6203.23974609375 | 1884476
2016-05-25 00:00:00 | 154 | 6203.27978515625 | 6204.6298828125 | 6202.8896484375 | 6203.25 | 1077053
2016-05-25 00:00:00 | 155 | 6203.2001953125 | 6204.8896484375 | 6203.2001953125 | 6204.64990234375 | 1494923
2016-05-25 00:00:00 | 156 | 6204.6298828125 | 6205.65966796875 | 6204.2900390625 | 6205.58984375 | 1077931
2016-05-25 00:00:00 | 157 | 6205.5400390625 | 6206.06005859375 | 6204.85986328125 | 6205.93994140625 | 2105103
2016-05-25 00:00:00 | 158 | 6205.93994140625 | 6207.48974609375 | 6205.919921875 | 6206.47998046875 | 1203214
2016-05-25 00:00:00 | 159 | 6206.52978515625 | 6207.11962890625 | 6206.0498046875 | 6206.2900390625 | 1029155
2016-05-25 00:00:00 | 1510 | 6206.27001953125 | 6206.27001953125 | 6204.80029296875 | 6205.06982421875 | 1305335
2016-05-25 00:00:00 | 1511 | 6205.10009765625 | 6206.2001953125 | 6204.77001953125 | 6206.11962890625 | 1258946
2016-05-25 00:00:00 | 1512 | 6206.1396484375 | 6207.3798828125 | 6205.56005859375 | 6205.56005859375 | 1204026
2016-05-25 00:00:00 | 1513 | 6205.56005859375 | 6205.97998046875 | 6204.3896484375 | 6204.52001953125 | 1562457
2016-05-25 00:00:00 | 1514 | 6204.52001953125 | 6204.919921875 | 6203.47998046875 | 6204.58984375 | 1428844
2016-05-25 00:00:00 | 1515 | 6204.56005859375 | 6205.14990234375 | 6204.080078125 | 6204.9697265625 | 880872
2016-05-25 00:00:00 | 1516 | 6204.98974609375 | 6206.330078125 | 6204.97998046875 | 6206.2001953125 | 1042961
2016-05-25 00:00:00 | 1517 | 6206.2197265625 | 6207.169921875 | 6206.02001953125 | 6207.169921875 | 934687
2016-05-25 00:00:00 | 1518 | 6207.11962890625 | 6207.61962890625 | 6206.64990234375 | 6207.61962890625 | 1160442
2016-05-25 00:00:00 | 1519 | 6207.61962890625 | 6210.98974609375 | 6207.61962890625 | 6210.9599609375 | 5626772
2016-05-25 00:00:00 | 1520 | 6210.9599609375 | 6213.5498046875 | 6210.9599609375 | 6213.5498046875 | 1358204
2016-05-25 00:00:00 | 1521 | 6213.61962890625 | 6216.2900390625 | 6213.61962890625 | 6216.15966796875 | 2520993
2016-05-25 00:00:00 | 1522 | 6216.10986328125 | 6216.6796875 | 6215.80029296875 | 6216.18994140625 | 1437127
2016-05-25 00:00:00 | 1523 | 6216.15966796875 | 6216.31982421875 | 6213.39990234375 | 6213.4296875 | 1889204
2016-05-25 00:00:00 | 1524 | 6213.40966796875 | 6214.47998046875 | 6213.1396484375 | 6213.9599609375 | 1613936
2016-05-25 00:00:00 | 1525 | 6213.9296875 | 6217.10986328125 | 6213.85009765625 | 6217.10986328125 | 1683621
2016-05-25 00:00:00 | 1526 | 6217.080078125 | 6219.3896484375 | 6217.080078125 | 6218.7099609375 | 2068655
2016-05-25 00:00:00 | 1527 | 6218.73974609375 | 6220.0498046875 | 6218.15966796875 | 6220 | 1277346
2016-05-25 00:00:00 | 1528 | 6220.0498046875 | 6221.18994140625 | 6219.9697265625 | 6220.93994140625 | 1520339
2016-05-25 00:00:00 | 1529 | 6220.919921875 | 6221.81982421875 | 6220.60009765625 | 6220.8798828125 | 1467539
2016-05-25 00:00:00 | 1530 | 6220.85986328125 | 6220.85986328125 | 6219.02001953125 | 6219.43994140625 | 1677182
2016-05-25 00:00:00 | 1531 | 6219.419921875 | 6220.56982421875 | 6219.23974609375 | 6219.75 | 2227994
2016-05-25 00:00:00 | 1532 | 6219.73974609375 | 6219.83984375 | 6218.77001953125 | 6219.2197265625 | 1508886
2016-05-25 00:00:00 | 1533 | 6219.23974609375 | 6219.3798828125 | 6217.6298828125 | 6217.7900390625 | 1195098
2016-05-25 00:00:00 | 1534 | 6217.81982421875 | 6218.08984375 | 6216.56005859375 | 6216.83984375 | 1361301
2016-05-25 00:00:00 | 1535 | 6216.72998046875 | 6217.39990234375 | 6216.6298828125 | 6217.06982421875 | 1405511
2016-05-25 00:00:00 | 1536 | 6217.0400390625 | 6219.2001953125 | 6216.98974609375 | 6218.830078125 | 1342238
2016-05-25 00:00:00 | 1537 | 6218.85009765625 | 6219.2900390625 | 6218.2001953125 | 6219.25 | 1609953
2016-05-25 00:00:00 | 1538 | 6219.259765625 | 6223.10009765625 | 6219.259765625 | 6222.83984375 | 1969518
2016-05-25 00:00:00 | 1539 | 6222.830078125 | 6223.1796875 | 6222.1396484375 | 6222.2001953125 | 895768
2016-05-25 00:00:00 | 1540 | 6222.2197265625 | 6223.14990234375 | 6221.9599609375 | 6222.919921875 | 1322510
2016-05-25 00:00:00 | 1541 | 6222.90966796875 | 6225.509765625 | 6222.83984375 | 6225.5 | 1062340
2016-05-25 00:00:00 | 1542 | 6225.47998046875 | 6225.5 | 6224.06982421875 | 6224.35009765625 | 1754240
2016-05-25 00:00:00 | 1543 | 6224.40966796875 | 6225.1396484375 | 6221.15966796875 | 6221.1796875 | 2587123
2016-05-25 00:00:00 | 1544 | 6221.15966796875 | 6221.40966796875 | 6220.58984375 | 6220.9697265625 | 1377575
2016-05-25 00:00:00 | 1545 | 6220.98974609375 | 6222.4599609375 | 6220.98974609375 | 6222.08984375 | 987443
2016-05-25 00:00:00 | 1546 | 6222.10009765625 | 6222.48974609375 | 6221.2900390625 | 6221.39990234375 | 1052161
2016-05-25 00:00:00 | 1547 | 6221.40966796875 | 6221.6298828125 | 6218.94970703125 | 6219.009765625 | 1409110
2016-05-25 00:00:00 | 1548 | 6219.02001953125 | 6219.919921875 | 6218.40966796875 | 6218.65966796875 | 1357317
2016-05-25 00:00:00 | 1549 | 6218.669921875 | 6219.259765625 | 6217.27978515625 | 6217.27978515625 | 2029145
2016-05-25 00:00:00 | 1550 | 6217.22998046875 | 6217.94970703125 | 6216.919921875 | 6217.65966796875 | 1053699
2016-05-25 00:00:00 | 1551 | 6217.64990234375 | 6220.06005859375 | 6217.6298828125 | 6220.009765625 | 2230699
2016-05-25 00:00:00 | 1552 | 6219.98974609375 | 6220.2001953125 | 6219.02001953125 | 6220.14990234375 | 1655868
2016-05-25 00:00:00 | 1553 | 6220.169921875 | 6221.2099609375 | 6219.259765625 | 6219.60986328125 | 1300810
2016-05-25 00:00:00 | 1554 | 6219.56005859375 | 6219.9296875 | 6219.2099609375 | 6219.27978515625 | 1477798
2016-05-25 00:00:00 | 1555 | 6219.2900390625 | 6220.02978515625 | 6219.2900390625 | 6219.6796875 | 1984862
2016-05-25 00:00:00 | 1556 | 6219.7197265625 | 6220.11962890625 | 6219.08984375 | 6219.08984375 | 1078491
2016-05-25 00:00:00 | 1557 | 6219.06005859375 | 6220.419921875 | 6218.40966796875 | 6220.33984375 | 1628726
2016-05-25 00:00:00 | 1558 | 6220.35986328125 | 6221.22998046875 | 6220.35986328125 | 6220.93994140625 | 1397872
2016-05-25 00:00:00 | 1559 | 6220.89990234375 | 6222.31005859375 | 6220.580078125 | 6222.1396484375 | 1905499
2016-05-25 00:00:00 | 1560 | 6222.169921875 | 6224.3896484375 | 6222.169921875 | 6224.31982421875 | 2486822
2016-05-25 00:00:00 | 161 | 6224.31982421875 | 6224.31982421875 | 6223.509765625 | 6223.6396484375 | 2010876
2016-05-25 00:00:00 | 162 | 6223.61962890625 | 6224.669921875 | 6223.23974609375 | 6224.5400390625 | 2092263
2016-05-25 00:00:00 | 163 | 6224.5 | 6224.5 | 6223.47998046875 | 6223.81982421875 | 1274518
2016-05-25 00:00:00 | 164 | 6223.77978515625 | 6225.3798828125 | 6223.75 | 6225.3798828125 | 1895068
2016-05-25 00:00:00 | 165 | 6225.40966796875 | 6228.06005859375 | 6225.15966796875 | 6227.83984375 | 2761351
2016-05-25 00:00:00 | 166 | 6227.85986328125 | 6228.080078125 | 6226.6396484375 | 6226.80029296875 | 3338587
2016-05-25 00:00:00 | 167 | 6226.77001953125 | 6227.06005859375 | 6225.9599609375 | 6226.36962890625 | 1892984
2016-05-25 00:00:00 | 168 | 6226.35986328125 | 6226.47998046875 | 6225.509765625 | 6225.83984375 | 1972515
2016-05-25 00:00:00 | 169 | 6225.830078125 | 6226.89990234375 | 6225.77001953125 | 6226.60009765625 | 1396910
2016-05-25 00:00:00 | 1610 | 6226.61962890625 | 6226.919921875 | 6224.75 | 6224.75 | 1867515
2016-05-25 00:00:00 | 1611 | 6224.7099609375 | 6224.7099609375 | 6223.1396484375 | 6224.60986328125 | 1663222
2016-05-25 00:00:00 | 1612 | 6224.64990234375 | 6226.1796875 | 6224.64990234375 | 6224.72998046875 | 1471350
2016-05-25 00:00:00 | 1613 | 6224.7099609375 | 6225.85986328125 | 6224.35986328125 | 6224.68994140625 | 2217613
2016-05-25 00:00:00 | 1614 | 6224.7099609375 | 6225.14990234375 | 6223.8896484375 | 6223.9296875 | 3041279
2016-05-25 00:00:00 | 1615 | 6223.90966796875 | 6224.1298828125 | 6223.31982421875 | 6223.94970703125 | 2638013
2016-05-25 00:00:00 | 1616 | 6223.8798828125 | 6225.80029296875 | 6223.85009765625 | 6225.7197265625 | 2794154
2016-05-25 00:00:00 | 1617 | 6225.64990234375 | 6227.72998046875 | 6225.5400390625 | 6227.72998046875 | 2347481
2016-05-25 00:00:00 | 1618 | 6227.64990234375 | 6228.08984375 | 6227.0498046875 | 6227.2197265625 | 1766868
2016-05-25 00:00:00 | 1619 | 6227.2001953125 | 6227.25 | 6226.10986328125 | 6226.77001953125 | 1384720
2016-05-25 00:00:00 | 1620 | 6226.73974609375 | 6226.77001953125 | 6224.7900390625 | 6225.0400390625 | 2289257
2016-05-25 00:00:00 | 1621 | 6225.06982421875 | 6225.98974609375 | 6224.9296875 | 6225.56982421875 | 2818628
2016-05-25 00:00:00 | 1622 | 6225.5400390625 | 6227.56005859375 | 6225.52001953125 | 6227.419921875 | 2062200
2016-05-25 00:00:00 | 1623 | 6227.4296875 | 6228.4296875 | 6227.2900390625 | 6227.2900390625 | 2450531
2016-05-25 00:00:00 | 1624 | 6227.31005859375 | 6227.4296875 | 6226.169921875 | 6226.2197265625 | 2115270
2016-05-25 00:00:00 | 1625 | 6226.18994140625 | 6227.06005859375 | 6225.8798828125 | 6226.93994140625 | 1857168
2016-05-25 00:00:00 | 1626 | 6226.94970703125 | 6227.89990234375 | 6226.10986328125 | 6227.86962890625 | 3187844
2016-05-25 00:00:00 | 1627 | 6227.8896484375 | 6228.47998046875 | 6227.7099609375 | 6227.77978515625 | 2417681
2016-05-25 00:00:00 | 1628 | 6227.75 | 6231.25 | 6227.5400390625 | 6231.25 | 4349231
2016-05-25 00:00:00 | 1629 | 6231.22998046875 | 6231.85009765625 | 6230.669921875 | 6231.33984375 | 2756395
2016-05-25 00:00:00 | 1630 | 6231.35986328125 | 6231.39990234375 | 6228.759765625 | 6229 | 4136156
2016-05-26 00:00:00 | 81 | 6219.259765625 | 6269.4296875 | 6219.259765625 | 6269.31005859375 | 10277092
2016-05-26 00:00:00 | 82 | 6269.27978515625 | 6269.27978515625 | 6263.06982421875 | 6267.0498046875 | 2783706
2016-05-26 00:00:00 | 83 | 6267.0400390625 | 6267.3798828125 | 6262.14990234375 | 6262.14990234375 | 1347480
2016-05-26 00:00:00 | 84 | 6262.1396484375 | 6262.33984375 | 6261.0498046875 | 6261.56982421875 | 1535819
2016-05-26 00:00:00 | 85 | 6261.47998046875 | 6262.2099609375 | 6261.1396484375 | 6261.86962890625 | 1398976
2016-05-26 00:00:00 | 86 | 6261.85986328125 | 6263.669921875 | 6261.31982421875 | 6262.7900390625 | 2435287
2016-05-26 00:00:00 | 87 | 6262.75 | 6263.18994140625 | 6259.2099609375 | 6259.80029296875 | 2325091
2016-05-26 00:00:00 | 88 | 6259.60986328125 | 6260.25 | 6256.6298828125 | 6256.6298828125 | 1438401
2016-05-26 00:00:00 | 89 | 6256.61962890625 | 6259.0400390625 | 6255.169921875 | 6255.169921875 | 1972802
2016-05-26 00:00:00 | 810 | 6255.14990234375 | 6255.73974609375 | 6251.6796875 | 6251.90966796875 | 1603597
2016-05-26 00:00:00 | 811 | 6251.86962890625 | 6252.31982421875 | 6250.2099609375 | 6250.33984375 | 2858734
2016-05-26 00:00:00 | 812 | 6250.33984375 | 6252.52001953125 | 6249.9296875 | 6252.3798828125 | 2402375
2016-05-26 00:00:00 | 813 | 6252.33984375 | 6256.759765625 | 6252.27001953125 | 6256.759765625 | 3150799
2016-05-26 00:00:00 | 814 | 6256.77978515625 | 6260.93994140625 | 6256.77978515625 | 6259.40966796875 | 3915023
2016-05-26 00:00:00 | 815 | 6259.40966796875 | 6262.23974609375 | 6259.11962890625 | 6262.14990234375 | 1928020
2016-05-26 00:00:00 | 816 | 6262.1796875 | 6263.27978515625 | 6260.27978515625 | 6260.27978515625 | 2193614
2016-05-26 00:00:00 | 817 | 6260.2900390625 | 6262.80029296875 | 6260.2900390625 | 6262.77978515625 | 1973386
2016-05-26 00:00:00 | 818 | 6262.7900390625 | 6265.47998046875 | 6262.7900390625 | 6264.81005859375 | 1265675
2016-05-26 00:00:00 | 819 | 6264.830078125 | 6264.89990234375 | 6261.56005859375 | 6261.80029296875 | 1363982
2016-05-26 00:00:00 | 820 | 6261.81982421875 | 6262.1298828125 | 6260.2900390625 | 6260.44970703125 | 1637049
2016-05-26 00:00:00 | 821 | 6260.419921875 | 6261.6796875 | 6259.8798828125 | 6259.8798828125 | 1443780
2016-05-26 00:00:00 | 822 | 6259.85986328125 | 6259.85986328125 | 6257.52001953125 | 6257.56982421875 | 1527797
2016-05-26 00:00:00 | 823 | 6257.61962890625 | 6257.6396484375 | 6252.93994140625 | 6253.1796875 | 1352342
2016-05-26 00:00:00 | 824 | 6253.2099609375 | 6254.02978515625 | 6253.18994140625 | 6253.65966796875 | 1165428
2016-05-26 00:00:00 | 825 | 6253.6796875 | 6256.2900390625 | 6252.81005859375 | 6256.23974609375 | 2089592
2016-05-26 00:00:00 | 826 | 6256.25 | 6260.759765625 | 6256.22998046875 | 6259.5498046875 | 2443019
2016-05-26 00:00:00 | 827 | 6259.56982421875 | 6260.580078125 | 6259.10009765625 | 6260.39990234375 | 1802010
2016-05-26 00:00:00 | 828 | 6260.3896484375 | 6263.27001953125 | 6260.2900390625 | 6263.259765625 | 2100986
2016-05-26 00:00:00 | 829 | 6263.25 | 6263.33984375 | 6261.5400390625 | 6262.1396484375 | 1810303
2016-05-26 00:00:00 | 830 | 6262.11962890625 | 6262.11962890625 | 6261.08984375 | 6261.1298828125 | 1453821
2016-05-26 00:00:00 | 831 | 6261.1396484375 | 6261.86962890625 | 6260.33984375 | 6260.35986328125 | 1424618
2016-05-26 00:00:00 | 832 | 6260.33984375 | 6260.5400390625 | 6259.5 | 6259.509765625 | 1529033
2016-05-26 00:00:00 | 833 | 6259.52001953125 | 6259.52001953125 | 6257.6396484375 | 6257.6796875 | 1687826
2016-05-26 00:00:00 | 834 | 6257.6796875 | 6258.919921875 | 6257.31005859375 | 6258.60986328125 | 1611812
2016-05-26 00:00:00 | 835 | 6258.61962890625 | 6259.2900390625 | 6258.259765625 | 6258.89990234375 | 1629157
2016-05-26 00:00:00 | 836 | 6259.009765625 | 6261.4296875 | 6258.94970703125 | 6261.39990234375 | 1897645
2016-05-26 00:00:00 | 837 | 6261.4296875 | 6263.23974609375 | 6261.40966796875 | 6262.98974609375 | 1494275
2016-05-26 00:00:00 | 838 | 6263.02001953125 | 6263.0400390625 | 6259.2900390625 | 6259.2900390625 | 1346216
2016-05-26 00:00:00 | 839 | 6259.27978515625 | 6259.33984375 | 6258.2001953125 | 6259.14990234375 | 1870199
2016-05-26 00:00:00 | 840 | 6259.11962890625 | 6259.14990234375 | 6258.5 | 6258.86962890625 | 1575936
2016-05-26 00:00:00 | 841 | 6258.85009765625 | 6263.81005859375 | 6258.80029296875 | 6261.56982421875 | 2265787
2016-05-26 00:00:00 | 842 | 6261.52001953125 | 6261.9697265625 | 6260.759765625 | 6260.9599609375 | 1399404
2016-05-26 00:00:00 | 843 | 6260.9599609375 | 6261.5 | 6260.73974609375 | 6260.9599609375 | 1187035
2016-05-26 00:00:00 | 844 | 6260.9697265625 | 6261.06982421875 | 6259.89990234375 | 6259.98974609375 | 1096547
2016-05-26 00:00:00 | 845 | 6259.98974609375 | 6260.8896484375 | 6259.48974609375 | 6260.77978515625 | 1480974
2016-05-26 00:00:00 | 846 | 6260.73974609375 | 6260.9697265625 | 6257.40966796875 | 6257.40966796875 | 2277792
2016-05-26 00:00:00 | 847 | 6257.40966796875 | 6258.6298828125 | 6257.25 | 6258.61962890625 | 1649921
2016-05-26 00:00:00 | 848 | 6258.6298828125 | 6258.94970703125 | 6255.2197265625 | 6255.27001953125 | 1973974
2016-05-26 00:00:00 | 849 | 6255.2900390625 | 6255.419921875 | 6254.25 | 6254.6396484375 | 1277358
2016-05-26 00:00:00 | 850 | 6254.64990234375 | 6255.40966796875 | 6254.2900390625 | 6255.10986328125 | 1631759
2016-05-26 00:00:00 | 851 | 6255.15966796875 | 6257.43994140625 | 6254.43994140625 | 6254.43994140625 | 1312875
2016-05-26 00:00:00 | 852 | 6254.35986328125 | 6254.4296875 | 6251.9296875 | 6252.85009765625 | 1322644
2016-05-26 00:00:00 | 853 | 6252.81005859375 | 6252.85986328125 | 6250.7001953125 | 6251.4599609375 | 1121002
2016-05-26 00:00:00 | 854 | 6251.43994140625 | 6252.97998046875 | 6251.36962890625 | 6252.330078125 | 955074
2016-05-26 00:00:00 | 855 | 6252.2900390625 | 6252.5 | 6251.7197265625 | 6251.72998046875 | 763554
2016-05-26 00:00:00 | 856 | 6251.7197265625 | 6252.080078125 | 6250.919921875 | 6251.10009765625 | 1901373
2016-05-26 00:00:00 | 857 | 6251.169921875 | 6253.31982421875 | 6251.169921875 | 6253.1396484375 | 2089448
2016-05-26 00:00:00 | 858 | 6253.10986328125 | 6254.93994140625 | 6252.6396484375 | 6254.93994140625 | 1058135
2016-05-26 00:00:00 | 859 | 6254.9296875 | 6254.97998046875 | 6252.44970703125 | 6252.580078125 | 1060532
2016-05-26 00:00:00 | 860 | 6252.60986328125 | 6253.9296875 | 6252.60986328125 | 6253.81005859375 | 1021738
2016-05-26 00:00:00 | 91 | 6253.80029296875 | 6258.52978515625 | 6253.509765625 | 6256.36962890625 | 2763852
2016-05-26 00:00:00 | 92 | 6256.35986328125 | 6256.5400390625 | 6250.8896484375 | 6251.18994140625 | 1564605
2016-05-26 00:00:00 | 93 | 6251.2001953125 | 6251.77978515625 | 6251.2001953125 | 6251.4697265625 | 1406816
2016-05-26 00:00:00 | 94 | 6251.56005859375 | 6252.06982421875 | 6251.27978515625 | 6251.31005859375 | 1311485
2016-05-26 00:00:00 | 95 | 6251.31005859375 | 6251.31005859375 | 6250.1396484375 | 6251.1796875 | 1170512
2016-05-26 00:00:00 | 96 | 6251.2197265625 | 6252.27001953125 | 6251.2001953125 | 6251.830078125 | 1258334
2016-05-26 00:00:00 | 97 | 6251.80029296875 | 6253.31005859375 | 6251.77978515625 | 6252.48974609375 | 1192566
2016-05-26 00:00:00 | 98 | 6252.47998046875 | 6255.02978515625 | 6252.3896484375 | 6254.86962890625 | 1775245
2016-05-26 00:00:00 | 99 | 6254.85009765625 | 6257.15966796875 | 6254.85009765625 | 6256.669921875 | 1750376
2016-05-26 00:00:00 | 910 | 6256.68994140625 | 6257.60986328125 | 6256.31005859375 | 6256.31005859375 | 1263824
2016-05-26 00:00:00 | 911 | 6256.31982421875 | 6256.60986328125 | 6255.65966796875 | 6256.47998046875 | 1033065
2016-05-26 00:00:00 | 912 | 6256.509765625 | 6257.0498046875 | 6255.4599609375 | 6255.669921875 | 1315763
2016-05-26 00:00:00 | 913 | 6255.6396484375 | 6256.80029296875 | 6255.33984375 | 6256.80029296875 | 1468897
2016-05-26 00:00:00 | 914 | 6256.83984375 | 6257.44970703125 | 6256.23974609375 | 6256.259765625 | 1505388
2016-05-26 00:00:00 | 915 | 6256.2197265625 | 6257.77978515625 | 6255.58984375 | 6257.7099609375 | 1810437
2016-05-26 00:00:00 | 916 | 6257.7001953125 | 6258.9599609375 | 6257.7001953125 | 6258.4296875 | 1305236
2016-05-26 00:00:00 | 917 | 6258.419921875 | 6258.81005859375 | 6255.31005859375 | 6255.64990234375 | 1113673
2016-05-26 00:00:00 | 918 | 6255.669921875 | 6257.02978515625 | 6255.5400390625 | 6256.89990234375 | 1306901
2016-05-26 00:00:00 | 919 | 6256.9296875 | 6258.43994140625 | 6256.9296875 | 6258.18994140625 | 1610240
2016-05-26 00:00:00 | 920 | 6258.1796875 | 6258.1796875 | 6257.02001953125 | 6258.009765625 | 1089977
2016-05-26 00:00:00 | 921 | 6258 | 6258.77978515625 | 6257.9697265625 | 6258.6796875 | 1001997
2016-05-26 00:00:00 | 922 | 6258.669921875 | 6261.2900390625 | 6258.60986328125 | 6261.169921875 | 1587228
2016-05-26 00:00:00 | 923 | 6261.1796875 | 6262.06005859375 | 6261.1396484375 | 6261.3798828125 | 973739
2016-05-26 00:00:00 | 924 | 6261.330078125 | 6261.330078125 | 6258.56982421875 | 6258.94970703125 | 955677
2016-05-26 00:00:00 | 925 | 6258.93994140625 | 6259.31982421875 | 6257.669921875 | 6257.669921875 | 1330241
2016-05-26 00:00:00 | 926 | 6257.64990234375 | 6258.15966796875 | 6256.4697265625 | 6258.15966796875 | 1473772
2016-05-26 00:00:00 | 927 | 6258.169921875 | 6258.23974609375 | 6257.080078125 | 6257.33984375 | 842643
2016-05-26 00:00:00 | 928 | 6257.36962890625 | 6257.61962890625 | 6256.60009765625 | 6256.8896484375 | 750174
2016-05-26 00:00:00 | 929 | 6256.86962890625 | 6257.31005859375 | 6256.0498046875 | 6257.31005859375 | 1007432
2016-05-26 00:00:00 | 930 | 6257.33984375 | 6258.7197265625 | 6257.23974609375 | 6258.60986328125 | 895750
2016-05-26 00:00:00 | 931 | 6258.60009765625 | 6258.64990234375 | 6256.830078125 | 6256.9697265625 | 830953
2016-05-26 00:00:00 | 932 | 6256.94970703125 | 6257.7001953125 | 6256.580078125 | 6256.6298828125 | 1040867
2016-05-26 00:00:00 | 933 | 6256.6298828125 | 6256.86962890625 | 6255.64990234375 | 6255.9697265625 | 1233343
2016-05-26 00:00:00 | 934 | 6256.0498046875 | 6256.2197265625 | 6253.98974609375 | 6254.35009765625 | 1111990
2016-05-26 00:00:00 | 935 | 6254.35009765625 | 6254.4697265625 | 6253.2001953125 | 6253.58984375 | 1476021
2016-05-26 00:00:00 | 936 | 6253.60986328125 | 6253.73974609375 | 6252.25 | 6252.259765625 | 1029233
2016-05-26 00:00:00 | 937 | 6252.25 | 6252.759765625 | 6251.35986328125 | 6252.759765625 | 1187828
2016-05-26 00:00:00 | 938 | 6252.77978515625 | 6253.61962890625 | 6252.1796875 | 6252.4599609375 | 1003937
2016-05-26 00:00:00 | 939 | 6252.5498046875 | 6252.83984375 | 6251.80029296875 | 6251.81982421875 | 964957
2016-05-26 00:00:00 | 940 | 6251.80029296875 | 6251.81982421875 | 6250.669921875 | 6250.75 | 2622928
2016-05-26 00:00:00 | 941 | 6250.73974609375 | 6252.11962890625 | 6250.56005859375 | 6250.7001953125 | 1250256
2016-05-26 00:00:00 | 942 | 6250.6796875 | 6251.259765625 | 6250.4697265625 | 6251.23974609375 | 914520
2016-05-26 00:00:00 | 943 | 6251.2197265625 | 6251.60986328125 | 6249.94970703125 | 6249.94970703125 | 749149
2016-05-26 00:00:00 | 944 | 6249.93994140625 | 6249.93994140625 | 6247.6396484375 | 6247.7099609375 | 2005915
2016-05-26 00:00:00 | 945 | 6247.7197265625 | 6248.02978515625 | 6245.580078125 | 6245.7197265625 | 1295858
2016-05-26 00:00:00 | 946 | 6245.759765625 | 6247.580078125 | 6245.72998046875 | 6247.580078125 | 1330167
2016-05-26 00:00:00 | 947 | 6247.60009765625 | 6250.58984375 | 6247.5400390625 | 6250.580078125 | 1142740
2016-05-26 00:00:00 | 948 | 6250.58984375 | 6251.9599609375 | 6250.58984375 | 6251.52978515625 | 970466
2016-05-26 00:00:00 | 949 | 6251.48974609375 | 6251.60009765625 | 6250.669921875 | 6250.77001953125 | 835738
2016-05-26 00:00:00 | 950 | 6250.72998046875 | 6250.75 | 6248.75 | 6250.39990234375 | 1420830
2016-05-26 00:00:00 | 951 | 6250.4599609375 | 6253.52001953125 | 6250.4599609375 | 6253.52001953125 | 1826003
2016-05-26 00:00:00 | 952 | 6253.52978515625 | 6254.97998046875 | 6253.330078125 | 6254.7197265625 | 1179426
2016-05-26 00:00:00 | 953 | 6254.7001953125 | 6255.85986328125 | 6254.47998046875 | 6255.330078125 | 810186
2016-05-26 00:00:00 | 954 | 6255.330078125 | 6255.52001953125 | 6255.0498046875 | 6255.35986328125 | 908426
2016-05-26 00:00:00 | 955 | 6255.3896484375 | 6256.02001953125 | 6254.60986328125 | 6256.02001953125 | 1250356
2016-05-26 00:00:00 | 956 | 6256.0498046875 | 6257.10986328125 | 6255.97998046875 | 6256.919921875 | 596125
2016-05-26 00:00:00 | 957 | 6256.93994140625 | 6257.77978515625 | 6256.52001953125 | 6257.77978515625 | 763646
2016-05-26 00:00:00 | 958 | 6257.80029296875 | 6259.509765625 | 6257.80029296875 | 6259.06982421875 | 1009242
2016-05-26 00:00:00 | 959 | 6259.10009765625 | 6259.35009765625 | 6257.1298828125 | 6257.7197265625 | 873026
2016-05-26 00:00:00 | 960 | 6257.7099609375 | 6260.7099609375 | 6257.52978515625 | 6260.68994140625 | 1106244
2016-05-26 00:00:00 | 101 | 6260.6796875 | 6260.8798828125 | 6258.52978515625 | 6258.52978515625 | 764188
2016-05-26 00:00:00 | 102 | 6258.5400390625 | 6258.60009765625 | 6257.89990234375 | 6258.22998046875 | 694598
2016-05-26 00:00:00 | 103 | 6258.22998046875 | 6259.98974609375 | 6258.2099609375 | 6259.98974609375 | 979355
2016-05-26 00:00:00 | 104 | 6260.10009765625 | 6260.83984375 | 6259.919921875 | 6260.7001953125 | 694152
2016-05-26 00:00:00 | 105 | 6260.7197265625 | 6260.7197265625 | 6259.6796875 | 6260.10986328125 | 777561
2016-05-26 00:00:00 | 106 | 6260.10986328125 | 6260.7001953125 | 6260.08984375 | 6260.27001953125 | 739865
2016-05-26 00:00:00 | 107 | 6260.25 | 6260.25 | 6258.94970703125 | 6259.43994140625 | 1511697
2016-05-26 00:00:00 | 108 | 6259.4697265625 | 6260.10009765625 | 6259.31982421875 | 6259.669921875 | 1488138
2016-05-26 00:00:00 | 109 | 6259.669921875 | 6259.73974609375 | 6258.5498046875 | 6259.10009765625 | 927768
2016-05-26 00:00:00 | 1010 | 6259.1396484375 | 6259.30029296875 | 6258.8896484375 | 6258.97998046875 | 748183
2016-05-26 00:00:00 | 1011 | 6259 | 6259.10009765625 | 6258.0498046875 | 6258.330078125 | 1274468
2016-05-26 00:00:00 | 1012 | 6258.35009765625 | 6259.11962890625 | 6257.6298828125 | 6259.11962890625 | 739723
2016-05-26 00:00:00 | 1013 | 6259.1298828125 | 6259.43994140625 | 6258.9697265625 | 6259.02978515625 | 684976
2016-05-26 00:00:00 | 1014 | 6258.9296875 | 6260.31982421875 | 6258.2900390625 | 6260.10986328125 | 1197014
2016-05-26 00:00:00 | 1015 | 6260.08984375 | 6263.27001953125 | 6259.8798828125 | 6261.4697265625 | 1561843
2016-05-26 00:00:00 | 1016 | 6261.43994140625 | 6261.48974609375 | 6260.080078125 | 6260.10986328125 | 703641
2016-05-26 00:00:00 | 1017 | 6260.10009765625 | 6260.10009765625 | 6256.89990234375 | 6256.98974609375 | 953794
2016-05-26 00:00:00 | 1018 | 6256.9697265625 | 6257.6796875 | 6256.68994140625 | 6257.6796875 | 773165
2016-05-26 00:00:00 | 1019 | 6257.68994140625 | 6257.80029296875 | 6255.919921875 | 6256.080078125 | 716931
2016-05-26 00:00:00 | 1020 | 6256.10986328125 | 6257.4296875 | 6256.080078125 | 6257.419921875 | 983694
2016-05-26 00:00:00 | 1021 | 6257.40966796875 | 6257.77978515625 | 6256.73974609375 | 6256.9296875 | 6154876
2016-05-26 00:00:00 | 1022 | 6256.9296875 | 6257.25 | 6256.1396484375 | 6256.60986328125 | 935654
2016-05-26 00:00:00 | 1023 | 6256.60986328125 | 6256.60986328125 | 6255.94970703125 | 6256.02001953125 | 1120436
2016-05-26 00:00:00 | 1024 | 6256.009765625 | 6257.52978515625 | 6256.009765625 | 6257.52978515625 | 765116
2016-05-26 00:00:00 | 1025 | 6257.3798828125 | 6257.6298828125 | 6256.509765625 | 6256.65966796875 | 1054888
2016-05-26 00:00:00 | 1026 | 6256.6796875 | 6257.1796875 | 6256.10986328125 | 6256.85986328125 | 981784
2016-05-26 00:00:00 | 1027 | 6256.830078125 | 6258.33984375 | 6256.759765625 | 6258.33984375 | 2318871
2016-05-26 00:00:00 | 1028 | 6258.3896484375 | 6259.80029296875 | 6258.3896484375 | 6259.35986328125 | 909926
2016-05-26 00:00:00 | 1029 | 6259.35986328125 | 6260.14990234375 | 6259.23974609375 | 6260.1396484375 | 772252
2016-05-26 00:00:00 | 1030 | 6260.14990234375 | 6260.14990234375 | 6259.4296875 | 6259.75 | 824181
2016-05-26 00:00:00 | 1031 | 6259.72998046875 | 6260.14990234375 | 6259.4697265625 | 6259.6298828125 | 898223
2016-05-26 00:00:00 | 1032 | 6259.65966796875 | 6261.2900390625 | 6259.3798828125 | 6261.2900390625 | 988372
2016-05-26 00:00:00 | 1033 | 6261.259765625 | 6261.6396484375 | 6260.89990234375 | 6261.61962890625 | 660721
2016-05-26 00:00:00 | 1034 | 6261.60986328125 | 6262.80029296875 | 6261.60986328125 | 6262.7001953125 | 668967
2016-05-26 00:00:00 | 1035 | 6262.6796875 | 6263.08984375 | 6262.27978515625 | 6262.27978515625 | 723487
2016-05-26 00:00:00 | 1036 | 6262.23974609375 | 6262.2900390625 | 6260.81005859375 | 6261.10986328125 | 1196311
2016-05-26 00:00:00 | 1037 | 6261.1396484375 | 6263.52001953125 | 6260.9599609375 | 6263.52001953125 | 1009157
2016-05-26 00:00:00 | 1038 | 6263.52978515625 | 6263.68994140625 | 6262.61962890625 | 6262.97998046875 | 636468
2016-05-26 00:00:00 | 1039 | 6263.02001953125 | 6263.3798828125 | 6262.7001953125 | 6263.36962890625 | 450863
2016-05-26 00:00:00 | 1040 | 6263.2900390625 | 6264.47998046875 | 6263.27001953125 | 6264.43994140625 | 681408
2016-05-26 00:00:00 | 1041 | 6264.43994140625 | 6266.08984375 | 6264.36962890625 | 6265.1796875 | 1449452
2016-05-26 00:00:00 | 1042 | 6265.1396484375 | 6265.5400390625 | 6264.7197265625 | 6264.9296875 | 729753
2016-05-26 00:00:00 | 1043 | 6264.8896484375 | 6266.6796875 | 6264.85009765625 | 6266.6396484375 | 1735227
2016-05-26 00:00:00 | 1044 | 6266.60009765625 | 6266.6298828125 | 6264.669921875 | 6265.169921875 | 680557
2016-05-26 00:00:00 | 1045 | 6265.15966796875 | 6267.669921875 | 6265.15966796875 | 6267.65966796875 | 593710
2016-05-26 00:00:00 | 1046 | 6267.73974609375 | 6268.3896484375 | 6266.02978515625 | 6266.4599609375 | 1256870
2016-05-26 00:00:00 | 1047 | 6266.4697265625 | 6266.4697265625 | 6264.08984375 | 6264.08984375 | 1027949
2016-05-26 00:00:00 | 1048 | 6264.0498046875 | 6264.2001953125 | 6263.35009765625 | 6263.9296875 | 817584
2016-05-26 00:00:00 | 1049 | 6263.919921875 | 6263.98974609375 | 6263.60009765625 | 6263.7900390625 | 1135256
2016-05-26 00:00:00 | 1050 | 6263.83984375 | 6265.02001953125 | 6263.83984375 | 6264.85009765625 | 625634
2016-05-26 00:00:00 | 1051 | 6264.830078125 | 6265.5400390625 | 6264.5498046875 | 6264.7900390625 | 583501
2016-05-26 00:00:00 | 1052 | 6264.75 | 6265.0400390625 | 6264.3798828125 | 6264.77001953125 | 2798597
2016-05-26 00:00:00 | 1053 | 6264.7099609375 | 6265.40966796875 | 6264.22998046875 | 6264.35009765625 | 889674
2016-05-26 00:00:00 | 1054 | 6264.35986328125 | 6264.85986328125 | 6264.27001953125 | 6264.75 | 709479
2016-05-26 00:00:00 | 1055 | 6264.77001953125 | 6265.14990234375 | 6264.669921875 | 6264.9697265625 | 992596
2016-05-26 00:00:00 | 1056 | 6264.98974609375 | 6265.97998046875 | 6264.9296875 | 6265.97998046875 | 582854
2016-05-26 00:00:00 | 1057 | 6266.0400390625 | 6266.0400390625 | 6264.6396484375 | 6264.65966796875 | 1015389
2016-05-26 00:00:00 | 1058 | 6264.6396484375 | 6265.330078125 | 6264.0400390625 | 6265.330078125 | 754680
2016-05-26 00:00:00 | 1059 | 6265.30029296875 | 6265.7001953125 | 6265.15966796875 | 6265.15966796875 | 870580
2016-05-26 00:00:00 | 1060 | 6265.1796875 | 6265.25 | 6263.080078125 | 6263.419921875 | 1129778
2016-05-26 00:00:00 | 111 | 6263.56005859375 | 6263.7099609375 | 6262.98974609375 | 6263.2099609375 | 1197168
2016-05-26 00:00:00 | 112 | 6263.23974609375 | 6264.64990234375 | 6263.2099609375 | 6264.64990234375 | 540912
2016-05-26 00:00:00 | 113 | 6264.61962890625 | 6264.8798828125 | 6262.9599609375 | 6262.9599609375 | 759461
2016-05-26 00:00:00 | 114 | 6262.919921875 | 6262.919921875 | 6261.94970703125 | 6262.009765625 | 569368
2016-05-26 00:00:00 | 115 | 6261.97998046875 | 6262.02001953125 | 6261.02001953125 | 6261.77978515625 | 650424
2016-05-26 00:00:00 | 116 | 6261.7900390625 | 6261.85009765625 | 6260.18994140625 | 6260.2900390625 | 703022
2016-05-26 00:00:00 | 117 | 6260.31982421875 | 6261.10986328125 | 6260.169921875 | 6261.10009765625 | 681750
2016-05-26 00:00:00 | 118 | 6261.10009765625 | 6261.60009765625 | 6261.06982421875 | 6261.06982421875 | 780566
2016-05-26 00:00:00 | 119 | 6261.0498046875 | 6261.0498046875 | 6259.65966796875 | 6259.65966796875 | 1569713
2016-05-26 00:00:00 | 1110 | 6259.580078125 | 6259.580078125 | 6256.97998046875 | 6256.97998046875 | 1013819
2016-05-26 00:00:00 | 1111 | 6256.94970703125 | 6257.06005859375 | 6255.0498046875 | 6255.08984375 | 1043926
2016-05-26 00:00:00 | 1112 | 6255.11962890625 | 6255.75 | 6254.9296875 | 6255.39990234375 | 910884
2016-05-26 00:00:00 | 1113 | 6255.43994140625 | 6255.48974609375 | 6254.7001953125 | 6255.31982421875 | 826954
2016-05-26 00:00:00 | 1114 | 6255.35009765625 | 6255.56982421875 | 6254.7099609375 | 6254.83984375 | 1195302
2016-05-26 00:00:00 | 1115 | 6254.83984375 | 6254.85986328125 | 6254.330078125 | 6254.330078125 | 778653
2016-05-26 00:00:00 | 1116 | 6254.31982421875 | 6255.509765625 | 6254.31005859375 | 6255.48974609375 | 716555
2016-05-26 00:00:00 | 1117 | 6255.5 | 6255.90966796875 | 6254.80029296875 | 6254.9296875 | 663341
2016-05-26 00:00:00 | 1118 | 6254.919921875 | 6255.9599609375 | 6254.72998046875 | 6255.830078125 | 909734
2016-05-26 00:00:00 | 1119 | 6255.81982421875 | 6256.06982421875 | 6254.7197265625 | 6254.7900390625 | 1102551
2016-05-26 00:00:00 | 1120 | 6254.830078125 | 6256.4296875 | 6254.81982421875 | 6256.4296875 | 529009
2016-05-26 00:00:00 | 1121 | 6256.3798828125 | 6256.8896484375 | 6256.06982421875 | 6256.830078125 | 952538
2016-05-26 00:00:00 | 1122 | 6256.83984375 | 6258.06982421875 | 6256.83984375 | 6258.06982421875 | 606980
2016-05-26 00:00:00 | 1123 | 6258.080078125 | 6258.3798828125 | 6257.56005859375 | 6257.56005859375 | 773037
2016-05-26 00:00:00 | 1124 | 6257.58984375 | 6257.58984375 | 6256.6298828125 | 6256.830078125 | 876082
2016-05-26 00:00:00 | 1125 | 6256.81982421875 | 6257.43994140625 | 6256.669921875 | 6257.27978515625 | 516388
2016-05-26 00:00:00 | 1126 | 6257.259765625 | 6257.580078125 | 6256.669921875 | 6257.56982421875 | 473693
2016-05-26 00:00:00 | 1127 | 6257.56982421875 | 6258.7001953125 | 6257.35009765625 | 6258.3896484375 | 807167
2016-05-26 00:00:00 | 1128 | 6258.3798828125 | 6258.7197265625 | 6258.22998046875 | 6258.7197265625 | 406199
2016-05-26 00:00:00 | 1129 | 6258.7099609375 | 6260.1298828125 | 6258.7001953125 | 6260.10986328125 | 764383
2016-05-26 00:00:00 | 1130 | 6260.10986328125 | 6261.23974609375 | 6260.08984375 | 6261.10986328125 | 583587
2016-05-26 00:00:00 | 1131 | 6261.080078125 | 6261.85009765625 | 6260.77978515625 | 6261.27001953125 | 1055558
2016-05-26 00:00:00 | 1132 | 6261.2197265625 | 6262.06005859375 | 6261.1796875 | 6262.0498046875 | 679378
2016-05-26 00:00:00 | 1133 | 6262.02978515625 | 6262.31005859375 | 6261.64990234375 | 6261.80029296875 | 594306
2016-05-26 00:00:00 | 1134 | 6261.77001953125 | 6261.80029296875 | 6260 | 6260 | 708701
2016-05-26 00:00:00 | 1135 | 6260 | 6260 | 6258.83984375 | 6259.15966796875 | 494252
2016-05-26 00:00:00 | 1136 | 6259.1796875 | 6259.18994140625 | 6257.81982421875 | 6257.81982421875 | 594208
2016-05-26 00:00:00 | 1137 | 6257.669921875 | 6257.7099609375 | 6257.10009765625 | 6257.31982421875 | 547851
2016-05-26 00:00:00 | 1138 | 6257.30029296875 | 6257.52978515625 | 6255.1298828125 | 6255.1298828125 | 603539
2016-05-26 00:00:00 | 1139 | 6255.11962890625 | 6255.52001953125 | 6253.85009765625 | 6255.52001953125 | 1053208
2016-05-26 00:00:00 | 1140 | 6255.52001953125 | 6255.6796875 | 6255.10009765625 | 6255.31982421875 | 741956
2016-05-26 00:00:00 | 1141 | 6255.330078125 | 6257.6396484375 | 6255.330078125 | 6256.83984375 | 1348699
2016-05-26 00:00:00 | 1142 | 6256.830078125 | 6257.52001953125 | 6256.6298828125 | 6257.3896484375 | 1188928
2016-05-26 00:00:00 | 1143 | 6257.43994140625 | 6260.3896484375 | 6257.43994140625 | 6260.35009765625 | 1095447
2016-05-26 00:00:00 | 1144 | 6260.44970703125 | 6261.56982421875 | 6259.10009765625 | 6259.15966796875 | 1165475
2016-05-26 00:00:00 | 1145 | 6259.14990234375 | 6259.14990234375 | 6257.9599609375 | 6258.10009765625 | 726395
2016-05-26 00:00:00 | 1146 | 6258.1396484375 | 6259.02978515625 | 6257.48974609375 | 6257.48974609375 | 618396
2016-05-26 00:00:00 | 1147 | 6257.4697265625 | 6258.6396484375 | 6257.27978515625 | 6258.61962890625 | 566713
2016-05-26 00:00:00 | 1148 | 6258.52001953125 | 6258.97998046875 | 6258.35009765625 | 6258.36962890625 | 667411
2016-05-26 00:00:00 | 1149 | 6258.3798828125 | 6258.3798828125 | 6256.9296875 | 6257.06005859375 | 452716
2016-05-26 00:00:00 | 1150 | 6257.06982421875 | 6257.9599609375 | 6256.97998046875 | 6257.72998046875 | 556171
2016-05-26 00:00:00 | 1151 | 6257.68994140625 | 6257.919921875 | 6257.35986328125 | 6257.81005859375 | 556446
2016-05-26 00:00:00 | 1152 | 6257.80029296875 | 6257.98974609375 | 6257.60009765625 | 6257.64990234375 | 415248
2016-05-26 00:00:00 | 1153 | 6257.580078125 | 6257.7900390625 | 6257.15966796875 | 6257.73974609375 | 380626
2016-05-26 00:00:00 | 1154 | 6257.80029296875 | 6258.06982421875 | 6257.06982421875 | 6257.52978515625 | 813446
2016-05-26 00:00:00 | 1155 | 6257.48974609375 | 6257.919921875 | 6257.36962890625 | 6257.56005859375 | 977881
2016-05-26 00:00:00 | 1156 | 6257.5498046875 | 6258.27001953125 | 6257.4296875 | 6257.8798828125 | 606682
2016-05-26 00:00:00 | 1157 | 6257.85986328125 | 6257.86962890625 | 6256.68994140625 | 6257.14990234375 | 849694
2016-05-26 00:00:00 | 1158 | 6257.169921875 | 6257.2900390625 | 6256.60009765625 | 6256.7001953125 | 652672
2016-05-26 00:00:00 | 1159 | 6256.58984375 | 6256.6796875 | 6255.419921875 | 6255.73974609375 | 988450
2016-05-26 00:00:00 | 1160 | 6255.73974609375 | 6256.7900390625 | 6254.81982421875 | 6254.830078125 | 2323673
2016-05-26 00:00:00 | 121 | 6254.8798828125 | 6254.8798828125 | 6254.81005859375 | 6254.81005859375 | 68744
2016-05-26 00:00:00 | 122 | 6254.81005859375 | 6254.81005859375 | 6254.81005859375 | 6254.81005859375 | 240
2016-05-26 00:00:00 | 123 | 6254.81005859375 | 6260.68994140625 | 6254.77978515625 | 6260.080078125 | 2507443
2016-05-26 00:00:00 | 124 | 6260.06982421875 | 6260.3798828125 | 6259.77978515625 | 6259.7900390625 | 646947
2016-05-26 00:00:00 | 125 | 6259.77978515625 | 6259.7900390625 | 6257.1796875 | 6257.30029296875 | 782697
2016-05-26 00:00:00 | 126 | 6257.33984375 | 6257.919921875 | 6256.1298828125 | 6256.15966796875 | 819575
2016-05-26 00:00:00 | 127 | 6256.1396484375 | 6256.31982421875 | 6254.9296875 | 6255.14990234375 | 1063077
2016-05-26 00:00:00 | 128 | 6255.15966796875 | 6258.509765625 | 6255.15966796875 | 6258.48974609375 | 1003059
2016-05-26 00:00:00 | 129 | 6258.52001953125 | 6259.7900390625 | 6258.47998046875 | 6258.48974609375 | 1017935
2016-05-26 00:00:00 | 1210 | 6258.47998046875 | 6258.47998046875 | 6255.509765625 | 6255.509765625 | 856216
2016-05-26 00:00:00 | 1211 | 6255.419921875 | 6255.73974609375 | 6255.2197265625 | 6255.4599609375 | 572414
2016-05-26 00:00:00 | 1212 | 6255.44970703125 | 6256 | 6254.60986328125 | 6254.60986328125 | 916638
2016-05-26 00:00:00 | 1213 | 6254.580078125 | 6255.25 | 6254.52978515625 | 6255.25 | 742335
2016-05-26 00:00:00 | 1214 | 6255.23974609375 | 6256.56005859375 | 6255.0498046875 | 6256.2197265625 | 783273
2016-05-26 00:00:00 | 1215 | 6256.2099609375 | 6256.2099609375 | 6254.98974609375 | 6255.5400390625 | 601501
2016-05-26 00:00:00 | 1216 | 6255.6298828125 | 6255.9697265625 | 6255.52001953125 | 6255.77001953125 | 648289
2016-05-26 00:00:00 | 1217 | 6255.73974609375 | 6255.73974609375 | 6254.73974609375 | 6254.73974609375 | 499751
2016-05-26 00:00:00 | 1218 | 6254.72998046875 | 6255.509765625 | 6254.72998046875 | 6255.47998046875 | 843842
2016-05-26 00:00:00 | 1219 | 6255.47998046875 | 6256.2900390625 | 6254.90966796875 | 6256.2900390625 | 655647
2016-05-26 00:00:00 | 1220 | 6256.30029296875 | 6257.60986328125 | 6256.1396484375 | 6257.419921875 | 663055
2016-05-26 00:00:00 | 1221 | 6257.4296875 | 6257.64990234375 | 6256.52978515625 | 6256.5498046875 | 1039122
2016-05-26 00:00:00 | 1222 | 6256.5400390625 | 6256.60986328125 | 6255.90966796875 | 6255.90966796875 | 610347
2016-05-26 00:00:00 | 1223 | 6255.89990234375 | 6255.919921875 | 6253.98974609375 | 6253.98974609375 | 616877
2016-05-26 00:00:00 | 1224 | 6253.98974609375 | 6254.009765625 | 6253.2099609375 | 6254.009765625 | 732019
2016-05-26 00:00:00 | 1225 | 6254.02978515625 | 6255.93994140625 | 6254.02978515625 | 6255.64990234375 | 1016520
2016-05-26 00:00:00 | 1226 | 6255.64990234375 | 6255.7900390625 | 6255.15966796875 | 6255.31005859375 | 491330
2016-05-26 00:00:00 | 1227 | 6255.31982421875 | 6256.73974609375 | 6255.30029296875 | 6256.73974609375 | 530017
2016-05-26 00:00:00 | 1228 | 6256.77978515625 | 6257.7900390625 | 6256.77978515625 | 6257.7900390625 | 786676
2016-05-26 00:00:00 | 1229 | 6257.80029296875 | 6258.0400390625 | 6257.3798828125 | 6258.0400390625 | 750342
2016-05-26 00:00:00 | 1230 | 6258.02978515625 | 6258.7197265625 | 6258.02978515625 | 6258.68994140625 | 837757
2016-05-26 00:00:00 | 1231 | 6258.7001953125 | 6258.7099609375 | 6257.15966796875 | 6257.75 | 689901
2016-05-26 00:00:00 | 1232 | 6257.73974609375 | 6257.81982421875 | 6257.22998046875 | 6257.81982421875 | 446867
2016-05-26 00:00:00 | 1233 | 6257.81005859375 | 6258.90966796875 | 6257.75 | 6258.8798828125 | 586101
2016-05-26 00:00:00 | 1234 | 6258.8896484375 | 6259.56982421875 | 6258.669921875 | 6259.2900390625 | 791185
2016-05-26 00:00:00 | 1235 | 6259.2900390625 | 6259.48974609375 | 6257.58984375 | 6257.60986328125 | 828418
2016-05-26 00:00:00 | 1236 | 6257.60009765625 | 6259.1298828125 | 6257.52001953125 | 6259.1298828125 | 642708
2016-05-26 00:00:00 | 1237 | 6259.14990234375 | 6259.25 | 6258.10009765625 | 6258.10986328125 | 852599
2016-05-26 00:00:00 | 1238 | 6258.11962890625 | 6258.58984375 | 6257.68994140625 | 6258.39990234375 | 625564
2016-05-26 00:00:00 | 1239 | 6258.35009765625 | 6258.7099609375 | 6258.2900390625 | 6258.6396484375 | 539200
2016-05-26 00:00:00 | 1240 | 6258.61962890625 | 6259.81982421875 | 6258.40966796875 | 6259.81982421875 | 764539
2016-05-26 00:00:00 | 1241 | 6259.7900390625 | 6260.77001953125 | 6259.77978515625 | 6260.6396484375 | 505409
2016-05-26 00:00:00 | 1242 | 6260.6298828125 | 6260.6298828125 | 6259.009765625 | 6259.06982421875 | 860444
2016-05-26 00:00:00 | 1243 | 6259.10009765625 | 6259.27001953125 | 6258.68994140625 | 6258.759765625 | 888013
2016-05-26 00:00:00 | 1244 | 6258.81005859375 | 6259.18994140625 | 6258.43994140625 | 6258.98974609375 | 513756
2016-05-26 00:00:00 | 1245 | 6258.97998046875 | 6259.33984375 | 6258.9599609375 | 6259.14990234375 | 449143
2016-05-26 00:00:00 | 1246 | 6259.2197265625 | 6259.23974609375 | 6257.90966796875 | 6257.9697265625 | 516276
2016-05-26 00:00:00 | 1247 | 6257.97998046875 | 6258.0498046875 | 6257.4599609375 | 6257.48974609375 | 293564
2016-05-26 00:00:00 | 1248 | 6257.47998046875 | 6257.6396484375 | 6257.08984375 | 6257.2099609375 | 498217
2016-05-26 00:00:00 | 1249 | 6257.1796875 | 6257.18994140625 | 6255.58984375 | 6255.58984375 | 755754
2016-05-26 00:00:00 | 1250 | 6255.56005859375 | 6256.169921875 | 6255.30029296875 | 6255.30029296875 | 554578
2016-05-26 00:00:00 | 1251 | 6255.31982421875 | 6255.68994140625 | 6254.90966796875 | 6255.58984375 | 522113
2016-05-26 00:00:00 | 1252 | 6255.60986328125 | 6255.669921875 | 6254.52978515625 | 6254.52978515625 | 638789
2016-05-26 00:00:00 | 1253 | 6254.52978515625 | 6254.64990234375 | 6253.90966796875 | 6253.9296875 | 483249
2016-05-26 00:00:00 | 1254 | 6253.9296875 | 6253.9296875 | 6252.97998046875 | 6253.0400390625 | 818404
2016-05-26 00:00:00 | 1255 | 6253.02001953125 | 6253.35009765625 | 6252.35009765625 | 6253.23974609375 | 482557
2016-05-26 00:00:00 | 1256 | 6253.18994140625 | 6255 | 6253.11962890625 | 6254.9697265625 | 507810
2016-05-26 00:00:00 | 1257 | 6254.97998046875 | 6255.18994140625 | 6254.4599609375 | 6255.10986328125 | 489741
2016-05-26 00:00:00 | 1258 | 6255.06005859375 | 6256.169921875 | 6254.83984375 | 6256.169921875 | 715878
2016-05-26 00:00:00 | 1259 | 6256.1796875 | 6256.90966796875 | 6256.1796875 | 6256.77001953125 | 612861
2016-05-26 00:00:00 | 1260 | 6256.759765625 | 6256.77978515625 | 6255.90966796875 | 6255.9296875 | 356397
2016-05-26 00:00:00 | 131 | 6255.7900390625 | 6255.7900390625 | 6254.2001953125 | 6254.22998046875 | 685187
2016-05-26 00:00:00 | 132 | 6254.2099609375 | 6254.43994140625 | 6254.10009765625 | 6254.14990234375 | 440479
2016-05-26 00:00:00 | 133 | 6254.33984375 | 6255.02001953125 | 6254.33984375 | 6254.35009765625 | 452330
2016-05-26 00:00:00 | 134 | 6254.35009765625 | 6254.919921875 | 6254.35009765625 | 6254.830078125 | 500249
2016-05-26 00:00:00 | 135 | 6254.77978515625 | 6254.9599609375 | 6254.08984375 | 6254.08984375 | 487534
2016-05-26 00:00:00 | 136 | 6254.11962890625 | 6254.1796875 | 6252.93994140625 | 6252.98974609375 | 318264
2016-05-26 00:00:00 | 137 | 6252.9599609375 | 6253.02001953125 | 6252.43994140625 | 6252.47998046875 | 396760
2016-05-26 00:00:00 | 138 | 6252.4697265625 | 6252.58984375 | 6252.35009765625 | 6252.4296875 | 506169
2016-05-26 00:00:00 | 139 | 6252.44970703125 | 6253.2001953125 | 6252.419921875 | 6252.97998046875 | 522080
2016-05-26 00:00:00 | 1310 | 6252.9599609375 | 6253.15966796875 | 6252.919921875 | 6252.9599609375 | 663877
2016-05-26 00:00:00 | 1311 | 6252.93994140625 | 6253.10009765625 | 6252.90966796875 | 6253.080078125 | 492003
2016-05-26 00:00:00 | 1312 | 6253.06982421875 | 6253.509765625 | 6253.06005859375 | 6253.5 | 512056
2016-05-26 00:00:00 | 1313 | 6253.4599609375 | 6253.61962890625 | 6253.33984375 | 6253.35009765625 | 397377
2016-05-26 00:00:00 | 1314 | 6253.31982421875 | 6254.85986328125 | 6253.31982421875 | 6254.7900390625 | 694364
2016-05-26 00:00:00 | 1315 | 6254.73974609375 | 6255.15966796875 | 6254.72998046875 | 6254.8798828125 | 862408
2016-05-26 00:00:00 | 1316 | 6254.85009765625 | 6254.93994140625 | 6254.43994140625 | 6254.73974609375 | 444958
2016-05-26 00:00:00 | 1317 | 6254.77978515625 | 6254.77978515625 | 6254.2197265625 | 6254.2197265625 | 376126
2016-05-26 00:00:00 | 1318 | 6254.2001953125 | 6254.4296875 | 6254.080078125 | 6254.33984375 | 629933
2016-05-26 00:00:00 | 1319 | 6254.36962890625 | 6254.64990234375 | 6253.89990234375 | 6253.919921875 | 595042
2016-05-26 00:00:00 | 1320 | 6253.93994140625 | 6253.93994140625 | 6252.169921875 | 6252.31982421875 | 729179
2016-05-26 00:00:00 | 1321 | 6252.39990234375 | 6255.419921875 | 6252.33984375 | 6254.93994140625 | 1104761
2016-05-26 00:00:00 | 1322 | 6254.9296875 | 6256.06982421875 | 6254.9296875 | 6255.90966796875 | 488175
2016-05-26 00:00:00 | 1323 | 6255.919921875 | 6255.919921875 | 6254.77001953125 | 6255.86962890625 | 923397
2016-05-26 00:00:00 | 1324 | 6255.85986328125 | 6255.90966796875 | 6254.86962890625 | 6254.9599609375 | 504879
2016-05-26 00:00:00 | 1325 | 6254.94970703125 | 6254.97998046875 | 6254.02978515625 | 6254.02978515625 | 789404
2016-05-26 00:00:00 | 1326 | 6254.0498046875 | 6254.1796875 | 6253.52978515625 | 6253.75 | 805148
2016-05-26 00:00:00 | 1327 | 6253.7099609375 | 6253.9599609375 | 6253.30029296875 | 6253.47998046875 | 579101
2016-05-26 00:00:00 | 1328 | 6253.4599609375 | 6254 | 6253.0498046875 | 6254 | 874769
2016-05-26 00:00:00 | 1329 | 6254.009765625 | 6254.56005859375 | 6253.2197265625 | 6253.2197265625 | 1038409
2016-05-26 00:00:00 | 1330 | 6253.15966796875 | 6253.6298828125 | 6253.009765625 | 6253.4599609375 | 1283001
2016-05-26 00:00:00 | 1331 | 6253.44970703125 | 6253.81982421875 | 6252.9296875 | 6253.35986328125 | 1256355
2016-05-26 00:00:00 | 1332 | 6253.33984375 | 6253.8896484375 | 6253.23974609375 | 6253.36962890625 | 737403
2016-05-26 00:00:00 | 1333 | 6253.35009765625 | 6254.94970703125 | 6253.25 | 6254.94970703125 | 645694
2016-05-26 00:00:00 | 1334 | 6254.94970703125 | 6256.40966796875 | 6254.94970703125 | 6256.3798828125 | 846602
2016-05-26 00:00:00 | 1335 | 6256.43994140625 | 6257.7001953125 | 6256.43994140625 | 6257.27978515625 | 1285468
2016-05-26 00:00:00 | 1336 | 6257.27001953125 | 6257.27001953125 | 6256.68994140625 | 6256.68994140625 | 593469
2016-05-26 00:00:00 | 1337 | 6256.6796875 | 6256.6796875 | 6255.81005859375 | 6255.81005859375 | 840295
2016-05-26 00:00:00 | 1338 | 6255.81982421875 | 6255.81982421875 | 6254.56005859375 | 6255.35009765625 | 936306
2016-05-26 00:00:00 | 1339 | 6255.36962890625 | 6255.77978515625 | 6254.5 | 6254.60009765625 | 772158
2016-05-26 00:00:00 | 1340 | 6254.60986328125 | 6254.669921875 | 6254 | 6254.5 | 995008
2016-05-26 00:00:00 | 1341 | 6254.47998046875 | 6255.27978515625 | 6254.4599609375 | 6255.10986328125 | 843507
2016-05-26 00:00:00 | 1342 | 6255.06982421875 | 6255.7099609375 | 6254.68994140625 | 6255.7099609375 | 561803
2016-05-26 00:00:00 | 1343 | 6255.7099609375 | 6256.6396484375 | 6255.669921875 | 6256.6396484375 | 905800
2016-05-26 00:00:00 | 1344 | 6256.64990234375 | 6256.64990234375 | 6255.4697265625 | 6255.60009765625 | 954148
2016-05-26 00:00:00 | 1345 | 6255.64990234375 | 6255.919921875 | 6254.77001953125 | 6254.77001953125 | 908353
2016-05-26 00:00:00 | 1346 | 6254.73974609375 | 6255.0400390625 | 6254.56005859375 | 6254.8896484375 | 835168
2016-05-26 00:00:00 | 1347 | 6254.830078125 | 6256.35009765625 | 6254.73974609375 | 6256.23974609375 | 1015106
2016-05-26 00:00:00 | 1348 | 6256.25 | 6257.22998046875 | 6256.10986328125 | 6257.22998046875 | 499048
2016-05-26 00:00:00 | 1349 | 6257.23974609375 | 6257.83984375 | 6257.23974609375 | 6257.56005859375 | 769105
2016-05-26 00:00:00 | 1350 | 6257.5400390625 | 6257.5498046875 | 6257.14990234375 | 6257.43994140625 | 834577
2016-05-26 00:00:00 | 1351 | 6257.44970703125 | 6258.15966796875 | 6257.44970703125 | 6257.8798828125 | 662082
2016-05-26 00:00:00 | 1352 | 6257.9296875 | 6257.98974609375 | 6257.2900390625 | 6257.5400390625 | 459440
2016-05-26 00:00:00 | 1353 | 6257.5400390625 | 6258.31005859375 | 6257.259765625 | 6258.27001953125 | 586671
2016-05-26 00:00:00 | 1354 | 6258.27978515625 | 6258.56005859375 | 6257.65966796875 | 6257.6796875 | 588340
2016-05-26 00:00:00 | 1355 | 6257.68994140625 | 6259.6396484375 | 6257.64990234375 | 6259.6396484375 | 994463
2016-05-26 00:00:00 | 1356 | 6259.7099609375 | 6259.7099609375 | 6257.7900390625 | 6257.90966796875 | 635887
2016-05-26 00:00:00 | 1357 | 6257.919921875 | 6257.9697265625 | 6256.8896484375 | 6256.8896484375 | 780001
2016-05-26 00:00:00 | 1358 | 6256.8798828125 | 6257.64990234375 | 6256.85009765625 | 6257.61962890625 | 423752
2016-05-26 00:00:00 | 1359 | 6257.6298828125 | 6257.6396484375 | 6257.11962890625 | 6257.33984375 | 544109
2016-05-26 00:00:00 | 1360 | 6257.35009765625 | 6257.61962890625 | 6256.8896484375 | 6257.10986328125 | 670689
2016-05-26 00:00:00 | 141 | 6257.06982421875 | 6257.14990234375 | 6256.47998046875 | 6256.5 | 757533
2016-05-26 00:00:00 | 142 | 6256.509765625 | 6256.9599609375 | 6256.31982421875 | 6256.52978515625 | 720303
2016-05-26 00:00:00 | 143 | 6256.509765625 | 6257.81982421875 | 6256.2197265625 | 6257.73974609375 | 771708
2016-05-26 00:00:00 | 144 | 6257.72998046875 | 6258.02978515625 | 6257.60009765625 | 6257.85986328125 | 543561
2016-05-26 00:00:00 | 145 | 6257.8896484375 | 6258.72998046875 | 6257.52978515625 | 6257.5498046875 | 1091284
2016-05-26 00:00:00 | 146 | 6257.52001953125 | 6257.52978515625 | 6256.85009765625 | 6257 | 851931
2016-05-26 00:00:00 | 147 | 6256.97998046875 | 6257.14990234375 | 6256.64990234375 | 6256.8798828125 | 782780
2016-05-26 00:00:00 | 148 | 6256.8798828125 | 6257.43994140625 | 6256.43994140625 | 6256.43994140625 | 968531
2016-05-26 00:00:00 | 149 | 6256.4296875 | 6256.4296875 | 6253.89990234375 | 6253.9296875 | 850496
2016-05-26 00:00:00 | 1410 | 6254.10009765625 | 6255.11962890625 | 6254.10009765625 | 6254.9599609375 | 815260
2016-05-26 00:00:00 | 1411 | 6254.93994140625 | 6254.93994140625 | 6253.35009765625 | 6253.94970703125 | 970343
2016-05-26 00:00:00 | 1412 | 6253.94970703125 | 6254.14990234375 | 6253.56982421875 | 6254.080078125 | 1570650
2016-05-26 00:00:00 | 1413 | 6254.080078125 | 6254.14990234375 | 6253.2197265625 | 6253.48974609375 | 786428
2016-05-26 00:00:00 | 1414 | 6253.47998046875 | 6253.9296875 | 6252.72998046875 | 6253.86962890625 | 947807
2016-05-26 00:00:00 | 1415 | 6253.85986328125 | 6254.9697265625 | 6253.77001953125 | 6254.9697265625 | 844091
2016-05-26 00:00:00 | 1416 | 6254.9697265625 | 6254.9697265625 | 6254.2099609375 | 6254.39990234375 | 801329
2016-05-26 00:00:00 | 1417 | 6254.419921875 | 6254.73974609375 | 6253.64990234375 | 6253.669921875 | 724943
2016-05-26 00:00:00 | 1418 | 6253.73974609375 | 6254.02001953125 | 6253.60986328125 | 6253.8798828125 | 768692
2016-05-26 00:00:00 | 1419 | 6253.89990234375 | 6254 | 6251.6796875 | 6251.6796875 | 928658
2016-05-26 00:00:00 | 1420 | 6251.65966796875 | 6252.2900390625 | 6251.27978515625 | 6251.81005859375 | 811895
2016-05-26 00:00:00 | 1421 | 6251.77978515625 | 6251.98974609375 | 6250.830078125 | 6250.89990234375 | 857997
2016-05-26 00:00:00 | 1422 | 6250.94970703125 | 6253.330078125 | 6250.85986328125 | 6253.259765625 | 977539
2016-05-26 00:00:00 | 1423 | 6253.25 | 6253.36962890625 | 6252.5400390625 | 6252.58984375 | 693990
2016-05-26 00:00:00 | 1424 | 6252.580078125 | 6252.61962890625 | 6251.39990234375 | 6251.85009765625 | 854788
2016-05-26 00:00:00 | 1425 | 6251.85986328125 | 6251.94970703125 | 6251.0400390625 | 6251.0498046875 | 841104
2016-05-26 00:00:00 | 1426 | 6250.98974609375 | 6250.98974609375 | 6249.72998046875 | 6249.89990234375 | 926505
2016-05-26 00:00:00 | 1427 | 6249.8798828125 | 6250.5 | 6248.4697265625 | 6250.5 | 1344839
2016-05-26 00:00:00 | 1428 | 6250.580078125 | 6250.77978515625 | 6249.7099609375 | 6249.75 | 757675
2016-05-26 00:00:00 | 1429 | 6249.7001953125 | 6249.7001953125 | 6247.90966796875 | 6248.2001953125 | 946690
2016-05-26 00:00:00 | 1430 | 6248.2001953125 | 6252.22998046875 | 6248.1396484375 | 6252.22998046875 | 2418327
2016-05-26 00:00:00 | 1431 | 6252.1796875 | 6254.90966796875 | 6252.1796875 | 6254.90966796875 | 2019015
2016-05-26 00:00:00 | 1432 | 6254.9296875 | 6255.31982421875 | 6254.11962890625 | 6255.08984375 | 3305166
2016-05-26 00:00:00 | 1433 | 6255.10986328125 | 6255.4697265625 | 6253.6298828125 | 6254.169921875 | 1359816
2016-05-26 00:00:00 | 1434 | 6254.14990234375 | 6254.7900390625 | 6252.259765625 | 6252.259765625 | 1497902
2016-05-26 00:00:00 | 1435 | 6252.259765625 | 6252.48974609375 | 6251.33984375 | 6251.83984375 | 18227202
2016-05-26 00:00:00 | 1436 | 6251.85986328125 | 6255.40966796875 | 6251.6396484375 | 6255.14990234375 | 2874137
2016-05-26 00:00:00 | 1437 | 6255.1396484375 | 6255.8896484375 | 6254.85009765625 | 6255.18994140625 | 13544101
2016-05-26 00:00:00 | 1438 | 6255.2099609375 | 6256.52978515625 | 6255.14990234375 | 6255.169921875 | 5367893
2016-05-26 00:00:00 | 1439 | 6255.2001953125 | 6255.90966796875 | 6253.08984375 | 6253.08984375 | 3365156
2016-05-26 00:00:00 | 1440 | 6253.0498046875 | 6253.81982421875 | 6252.419921875 | 6252.419921875 | 2350763
2016-05-26 00:00:00 | 1441 | 6252.40966796875 | 6253.52978515625 | 6252.2001953125 | 6253.080078125 | 1666109
2016-05-26 00:00:00 | 1442 | 6253.08984375 | 6253.52978515625 | 6250.02978515625 | 6250.330078125 | 1376035
2016-05-26 00:00:00 | 1443 | 6250.27978515625 | 6252.86962890625 | 6250.23974609375 | 6252.1396484375 | 1249004
2016-05-26 00:00:00 | 1444 | 6252.11962890625 | 6255.7001953125 | 6252.10986328125 | 6255.7001953125 | 1448057
2016-05-26 00:00:00 | 1445 | 6255.7099609375 | 6255.8798828125 | 6255.0498046875 | 6255.86962890625 | 1407766
2016-05-26 00:00:00 | 1446 | 6255.9599609375 | 6256.40966796875 | 6254.64990234375 | 6255.08984375 | 1558711
2016-05-26 00:00:00 | 1447 | 6255.06982421875 | 6257.22998046875 | 6254.73974609375 | 6256.6796875 | 1918486
2016-05-26 00:00:00 | 1448 | 6256.6396484375 | 6256.65966796875 | 6254.5498046875 | 6254.83984375 | 4019482
2016-05-26 00:00:00 | 1449 | 6254.830078125 | 6256.3798828125 | 6254.759765625 | 6255.5400390625 | 1194529
2016-05-26 00:00:00 | 1450 | 6255.6396484375 | 6257.89990234375 | 6255.4697265625 | 6257.8896484375 | 1252225
2016-05-26 00:00:00 | 1451 | 6257.8896484375 | 6261.2197265625 | 6257.8896484375 | 6260.81005859375 | 3046322
2016-05-26 00:00:00 | 1452 | 6260.77978515625 | 6261.73974609375 | 6260.4599609375 | 6261.4599609375 | 1478772
2016-05-26 00:00:00 | 1453 | 6261.419921875 | 6261.52001953125 | 6259.65966796875 | 6259.77978515625 | 1213594
2016-05-26 00:00:00 | 1454 | 6259.77978515625 | 6261.8798828125 | 6259.759765625 | 6260.89990234375 | 1852732
2016-05-26 00:00:00 | 1455 | 6260.90966796875 | 6261.0400390625 | 6259.77001953125 | 6259.8896484375 | 1590246
2016-05-26 00:00:00 | 1456 | 6259.919921875 | 6260.009765625 | 6258.06005859375 | 6258.30029296875 | 2047612
2016-05-26 00:00:00 | 1457 | 6258.27978515625 | 6259.6396484375 | 6258.259765625 | 6258.4697265625 | 1988091
2016-05-26 00:00:00 | 1458 | 6258.4296875 | 6259.11962890625 | 6258.259765625 | 6259.080078125 | 1602591
2016-05-26 00:00:00 | 1459 | 6259.10009765625 | 6261.06982421875 | 6258.81982421875 | 6261.009765625 | 6867336
2016-05-26 00:00:00 | 1460 | 6260.98974609375 | 6262.11962890625 | 6260.580078125 | 6260.58984375 | 2358064
2016-05-26 00:00:00 | 151 | 6260.5400390625 | 6263.330078125 | 6260.39990234375 | 6263.14990234375 | 2153226
2016-05-26 00:00:00 | 152 | 6263.15966796875 | 6264.2001953125 | 6263.15966796875 | 6263.83984375 | 1209147
2016-05-26 00:00:00 | 153 | 6263.7900390625 | 6264.5400390625 | 6263.3798828125 | 6263.669921875 | 1790268
2016-05-26 00:00:00 | 154 | 6263.64990234375 | 6264.56982421875 | 6263.64990234375 | 6264.30029296875 | 1010374
2016-05-26 00:00:00 | 155 | 6264.31005859375 | 6265.9697265625 | 6263.72998046875 | 6263.72998046875 | 1489449
2016-05-26 00:00:00 | 156 | 6263.72998046875 | 6263.9599609375 | 6262.81982421875 | 6263.40966796875 | 1366186
2016-05-26 00:00:00 | 157 | 6263.39990234375 | 6264.94970703125 | 6263.39990234375 | 6264.89990234375 | 1726077
2016-05-26 00:00:00 | 158 | 6264.85009765625 | 6265.94970703125 | 6264.85009765625 | 6265.169921875 | 1446643
2016-05-26 00:00:00 | 159 | 6265.1796875 | 6265.75 | 6265.11962890625 | 6265.56005859375 | 1088952
2016-05-26 00:00:00 | 1510 | 6265.580078125 | 6265.60986328125 | 6263.2197265625 | 6263.31982421875 | 1308032
2016-05-26 00:00:00 | 1511 | 6263.33984375 | 6265.6796875 | 6263.30029296875 | 6265.14990234375 | 1581531
2016-05-26 00:00:00 | 1512 | 6265.25 | 6265.3798828125 | 6264.1796875 | 6264.81982421875 | 1234856
2016-05-26 00:00:00 | 1513 | 6264.85009765625 | 6264.85009765625 | 6263.52001953125 | 6264.25 | 1314806
2016-05-26 00:00:00 | 1514 | 6264.259765625 | 6265.52001953125 | 6264.2099609375 | 6265.35009765625 | 1277681
2016-05-26 00:00:00 | 1515 | 6265.36962890625 | 6266.68994140625 | 6265.35009765625 | 6266.35009765625 | 1753587
2016-05-26 00:00:00 | 1516 | 6266.3798828125 | 6267.86962890625 | 6266.330078125 | 6267.5 | 1826717
2016-05-26 00:00:00 | 1517 | 6267.5400390625 | 6268.080078125 | 6267.3896484375 | 6267.52978515625 | 1615082
2016-05-26 00:00:00 | 1518 | 6267.56982421875 | 6268.35986328125 | 6267.40966796875 | 6268.27978515625 | 1464607
2016-05-26 00:00:00 | 1519 | 6268.2099609375 | 6268.94970703125 | 6268.0400390625 | 6268.77001953125 | 1189498
2016-05-26 00:00:00 | 1520 | 6268.80029296875 | 6269.80029296875 | 6268.4599609375 | 6269.7099609375 | 1538142
2016-05-26 00:00:00 | 1521 | 6269.68994140625 | 6270.25 | 6268.15966796875 | 6268.169921875 | 2325246
2016-05-26 00:00:00 | 1522 | 6268.14990234375 | 6268.14990234375 | 6266.3896484375 | 6266.40966796875 | 2136843
2016-05-26 00:00:00 | 1523 | 6266.4296875 | 6266.64990234375 | 6265.35009765625 | 6265.36962890625 | 1370105
2016-05-26 00:00:00 | 1524 | 6265.35986328125 | 6266.25 | 6264.1396484375 | 6264.40966796875 | 1527322
2016-05-26 00:00:00 | 1525 | 6264.43994140625 | 6264.6298828125 | 6263.77978515625 | 6263.90966796875 | 1411835
2016-05-26 00:00:00 | 1526 | 6263.89990234375 | 6263.89990234375 | 6262.7197265625 | 6263.85986328125 | 1314058
2016-05-26 00:00:00 | 1527 | 6263.93994140625 | 6264.419921875 | 6263.75 | 6264.25 | 1254613
2016-05-26 00:00:00 | 1528 | 6264.2197265625 | 6264.23974609375 | 6262.72998046875 | 6262.75 | 1646045
2016-05-26 00:00:00 | 1529 | 6262.72998046875 | 6262.72998046875 | 6261.580078125 | 6261.81005859375 | 777064
2016-05-26 00:00:00 | 1530 | 6261.81005859375 | 6262.35009765625 | 6261.4697265625 | 6261.89990234375 | 1579388
2016-05-26 00:00:00 | 1531 | 6261.85986328125 | 6266.30029296875 | 6259.77978515625 | 6264.31982421875 | 3315701
2016-05-26 00:00:00 | 1532 | 6264.36962890625 | 6264.52978515625 | 6261.1796875 | 6262.47998046875 | 1388436
2016-05-26 00:00:00 | 1533 | 6262.47998046875 | 6262.6298828125 | 6258.81005859375 | 6259 | 4234590
2016-05-26 00:00:00 | 1534 | 6259.009765625 | 6260.6298828125 | 6258.60009765625 | 6260.52978515625 | 1925376
2016-05-26 00:00:00 | 1535 | 6260.60009765625 | 6260.65966796875 | 6259.35986328125 | 6259.40966796875 | 1356855
2016-05-26 00:00:00 | 1536 | 6259.4296875 | 6260.65966796875 | 6259.4296875 | 6260 | 1747761
2016-05-26 00:00:00 | 1537 | 6260 | 6262.7900390625 | 6259.9599609375 | 6261.48974609375 | 1900060
2016-05-26 00:00:00 | 1538 | 6261.5 | 6261.6796875 | 6260.47998046875 | 6260.77001953125 | 1379786
2016-05-26 00:00:00 | 1539 | 6260.75 | 6261.9296875 | 6260.2900390625 | 6261.85009765625 | 2375389
2016-05-26 00:00:00 | 1540 | 6261.83984375 | 6261.86962890625 | 6259.5498046875 | 6259.5498046875 | 1672601
2016-05-26 00:00:00 | 1541 | 6259.56982421875 | 6259.580078125 | 6258.330078125 | 6258.44970703125 | 2463283
2016-05-26 00:00:00 | 1542 | 6258.48974609375 | 6258.48974609375 | 6255.259765625 | 6255.30029296875 | 2258531
2016-05-26 00:00:00 | 1543 | 6255.30029296875 | 6255.60009765625 | 6254.6298828125 | 6255.11962890625 | 1524721
2016-05-26 00:00:00 | 1544 | 6255.15966796875 | 6256.23974609375 | 6254.81005859375 | 6256.2099609375 | 2262476
2016-05-26 00:00:00 | 1545 | 6256.2099609375 | 6257.43994140625 | 6256.2099609375 | 6256.89990234375 | 1636331
2016-05-26 00:00:00 | 1546 | 6256.90966796875 | 6258.009765625 | 6256.0400390625 | 6256.0400390625 | 2001195
2016-05-26 00:00:00 | 1547 | 6255.9599609375 | 6256.1396484375 | 6255.009765625 | 6255.919921875 | 1365323
2016-05-26 00:00:00 | 1548 | 6255.90966796875 | 6255.90966796875 | 6254.580078125 | 6254.75 | 1880462
2016-05-26 00:00:00 | 1549 | 6254.759765625 | 6255.23974609375 | 6254.56982421875 | 6254.77978515625 | 1125909
2016-05-26 00:00:00 | 1550 | 6254.81982421875 | 6257.81005859375 | 6254.81005859375 | 6257.7900390625 | 1974063
2016-05-26 00:00:00 | 1551 | 6257.81005859375 | 6257.81982421875 | 6254.5400390625 | 6254.9697265625 | 2131240
2016-05-26 00:00:00 | 1552 | 6255.009765625 | 6255.4599609375 | 6254.6396484375 | 6255.2900390625 | 2087004
2016-05-26 00:00:00 | 1553 | 6255.2900390625 | 6256.77978515625 | 6255.27001953125 | 6256.3896484375 | 1420271
2016-05-26 00:00:00 | 1554 | 6256.3798828125 | 6256.5498046875 | 6255.80029296875 | 6256.4296875 | 1295781
2016-05-26 00:00:00 | 1555 | 6256.40966796875 | 6256.7001953125 | 6255.64990234375 | 6256.27001953125 | 1586498
2016-05-26 00:00:00 | 1556 | 6256.30029296875 | 6256.47998046875 | 6254.97998046875 | 6255.02001953125 | 2018766
2016-05-26 00:00:00 | 1557 | 6255.009765625 | 6256.1298828125 | 6254.7900390625 | 6254.93994140625 | 2107233
2016-05-26 00:00:00 | 1558 | 6254.919921875 | 6255.0498046875 | 6254.0400390625 | 6255.009765625 | 1639285
2016-05-26 00:00:00 | 1559 | 6255.0400390625 | 6256.31005859375 | 6255.0400390625 | 6255.22998046875 | 2071774
2016-05-26 00:00:00 | 1560 | 6255.23974609375 | 6256.11962890625 | 6254.98974609375 | 6255.6396484375 | 1368730
2016-05-26 00:00:00 | 161 | 6255.669921875 | 6256.5 | 6254.5 | 6256.27001953125 | 2062040
2016-05-26 00:00:00 | 162 | 6256.27001953125 | 6260.06005859375 | 6256.169921875 | 6259.33984375 | 2037448
2016-05-26 00:00:00 | 163 | 6259.35009765625 | 6260.0498046875 | 6258.27978515625 | 6260.0400390625 | 1516009
2016-05-26 00:00:00 | 164 | 6260.08984375 | 6260.27978515625 | 6259.7099609375 | 6260.15966796875 | 1737278
2016-05-26 00:00:00 | 165 | 6260.1396484375 | 6262.75 | 6260.10986328125 | 6262.30029296875 | 1456953
2016-05-26 00:00:00 | 166 | 6262.27001953125 | 6262.52001953125 | 6261.7197265625 | 6262.3798828125 | 1453994
2016-05-26 00:00:00 | 167 | 6262.419921875 | 6264.1796875 | 6261.7001953125 | 6261.7001953125 | 2491124
2016-05-26 00:00:00 | 168 | 6261.7001953125 | 6261.7001953125 | 6260.08984375 | 6260.77001953125 | 2433984
2016-05-26 00:00:00 | 169 | 6260.759765625 | 6260.81982421875 | 6258.419921875 | 6258.98974609375 | 2081006
2016-05-26 00:00:00 | 1610 | 6258.9697265625 | 6259.15966796875 | 6258.60986328125 | 6258.86962890625 | 1607040
2016-05-26 00:00:00 | 1611 | 6258.89990234375 | 6259.15966796875 | 6258.3798828125 | 6258.830078125 | 1202249
2016-05-26 00:00:00 | 1612 | 6258.81982421875 | 6259.33984375 | 6258.06982421875 | 6258.06982421875 | 2469512
2016-05-26 00:00:00 | 1613 | 6258.0498046875 | 6258.4697265625 | 6257.35009765625 | 6257.830078125 | 2254373
2016-05-26 00:00:00 | 1614 | 6257.77978515625 | 6258.2900390625 | 6256.4599609375 | 6256.47998046875 | 1581219
2016-05-26 00:00:00 | 1615 | 6256.4697265625 | 6256.669921875 | 6255.52001953125 | 6256.58984375 | 2037729
2016-05-26 00:00:00 | 1616 | 6256.60009765625 | 6257.31005859375 | 6256 | 6257.1796875 | 2597212
2016-05-26 00:00:00 | 1617 | 6257.1396484375 | 6257.759765625 | 6256.419921875 | 6257.44970703125 | 1911204
2016-05-26 00:00:00 | 1618 | 6257.43994140625 | 6258.48974609375 | 6257.419921875 | 6257.85986328125 | 2302404
2016-05-26 00:00:00 | 1619 | 6257.90966796875 | 6258.2099609375 | 6257.18994140625 | 6257.81982421875 | 2212773
2016-05-26 00:00:00 | 1620 | 6257.830078125 | 6258.36962890625 | 6257.7001953125 | 6258.36962890625 | 1675721
2016-05-26 00:00:00 | 1621 | 6258.419921875 | 6258.83984375 | 6256.43994140625 | 6256.7900390625 | 2433608
2016-05-26 00:00:00 | 1622 | 6256.81005859375 | 6256.81005859375 | 6255.02001953125 | 6256.10009765625 | 2212932
2016-05-26 00:00:00 | 1623 | 6256.11962890625 | 6258.6396484375 | 6256.11962890625 | 6258.6298828125 | 2354690
2016-05-26 00:00:00 | 1624 | 6258.60986328125 | 6259.86962890625 | 6257.7900390625 | 6259.86962890625 | 2229130
2016-05-26 00:00:00 | 1625 | 6259.8798828125 | 6260.02978515625 | 6258.7900390625 | 6258.830078125 | 1974653
2016-05-26 00:00:00 | 1626 | 6258.7197265625 | 6262.2099609375 | 6258.7197265625 | 6261.44970703125 | 2949541
2016-05-26 00:00:00 | 1627 | 6261.47998046875 | 6263.15966796875 | 6261.15966796875 | 6263.15966796875 | 1887160
2016-05-26 00:00:00 | 1628 | 6263.15966796875 | 6265.2001953125 | 6263.15966796875 | 6265.2001953125 | 3167535
2016-05-26 00:00:00 | 1629 | 6265.27978515625 | 6266.40966796875 | 6264.94970703125 | 6265.4697265625 | 3392683
2016-05-26 00:00:00 | 1630 | 6265.48974609375 | 6265.5 | 6264.08984375 | 6264.8798828125 | 3684207
2016-05-27 00:00:00 | 81 | 6262.85009765625 | 6263.94970703125 | 6257.27001953125 | 6260.93994140625 | 16039902
2016-05-27 00:00:00 | 82 | 6261.080078125 | 6265.169921875 | 6259.4697265625 | 6265.10986328125 | 2400656
2016-05-27 00:00:00 | 83 | 6265.10009765625 | 6269.77978515625 | 6265.009765625 | 6269.77978515625 | 1129648
2016-05-27 00:00:00 | 84 | 6269.81982421875 | 6272.14990234375 | 6269.3896484375 | 6270.27001953125 | 1923615
2016-05-27 00:00:00 | 85 | 6270.35009765625 | 6272.0400390625 | 6269.83984375 | 6269.83984375 | 2099422
2016-05-27 00:00:00 | 86 | 6269.85009765625 | 6272.15966796875 | 6269.40966796875 | 6272.14990234375 | 2561367
2016-05-27 00:00:00 | 87 | 6272.15966796875 | 6272.2197265625 | 6270.4599609375 | 6271.06005859375 | 1988219
2016-05-27 00:00:00 | 88 | 6271.080078125 | 6271.35986328125 | 6267.23974609375 | 6268.0498046875 | 1783843
2016-05-27 00:00:00 | 89 | 6268.02001953125 | 6270.27978515625 | 6265.669921875 | 6266.85986328125 | 1946963
2016-05-27 00:00:00 | 810 | 6266.86962890625 | 6268.77001953125 | 6266.4296875 | 6266.56982421875 | 1709152
2016-05-27 00:00:00 | 811 | 6266.5400390625 | 6266.5400390625 | 6263.7900390625 | 6263.83984375 | 1245445
2016-05-27 00:00:00 | 812 | 6263.919921875 | 6263.9599609375 | 6261.08984375 | 6261.08984375 | 1558678
2016-05-27 00:00:00 | 813 | 6261.08984375 | 6261.18994140625 | 6259.39990234375 | 6261 | 1923475
2016-05-27 00:00:00 | 814 | 6261.009765625 | 6270.4296875 | 6261.009765625 | 6270.4296875 | 2261237
2016-05-27 00:00:00 | 815 | 6270.44970703125 | 6272.40966796875 | 6268.77001953125 | 6271.419921875 | 2235345
2016-05-27 00:00:00 | 816 | 6271.52001953125 | 6271.90966796875 | 6269.06005859375 | 6270.2099609375 | 1929536
2016-05-27 00:00:00 | 817 | 6270.1796875 | 6270.7001953125 | 6268.5400390625 | 6269.2099609375 | 1294733
2016-05-27 00:00:00 | 818 | 6269.2197265625 | 6270.61962890625 | 6266.39990234375 | 6266.48974609375 | 1558127
2016-05-27 00:00:00 | 819 | 6266.4599609375 | 6266.580078125 | 6261.0498046875 | 6261.330078125 | 1800644
2016-05-27 00:00:00 | 820 | 6261.35986328125 | 6262.77978515625 | 6261.31005859375 | 6262.6396484375 | 1477648
2016-05-27 00:00:00 | 821 | 6262.65966796875 | 6265.3798828125 | 6261.86962890625 | 6265.06005859375 | 1345721
2016-05-27 00:00:00 | 822 | 6265.06982421875 | 6266.77001953125 | 6263.61962890625 | 6266.5400390625 | 1219651
2016-05-27 00:00:00 | 823 | 6266.5498046875 | 6270.27001953125 | 6266.2900390625 | 6270.1298828125 | 988538
2016-05-27 00:00:00 | 824 | 6270.1396484375 | 6270.47998046875 | 6265.9697265625 | 6266.31005859375 | 1262444
2016-05-27 00:00:00 | 825 | 6266.31982421875 | 6267.7900390625 | 6266.15966796875 | 6267.7900390625 | 889208
2016-05-27 00:00:00 | 826 | 6267.80029296875 | 6270.2900390625 | 6267.5 | 6269.9599609375 | 1046225
2016-05-27 00:00:00 | 827 | 6269.9296875 | 6270.5498046875 | 6269.009765625 | 6269.6796875 | 836789
2016-05-27 00:00:00 | 828 | 6269.7001953125 | 6270.08984375 | 6269.35009765625 | 6269.35009765625 | 914232
2016-05-27 00:00:00 | 829 | 6269.33984375 | 6269.7900390625 | 6267.4296875 | 6269.64990234375 | 958256
2016-05-27 00:00:00 | 830 | 6269.669921875 | 6270.2197265625 | 6269 | 6270.10986328125 | 587323
2016-05-27 00:00:00 | 831 | 6270.1298828125 | 6270.3798828125 | 6268.9296875 | 6269.15966796875 | 1040561
2016-05-27 00:00:00 | 832 | 6269.1796875 | 6269.6298828125 | 6268.169921875 | 6268.25 | 672291
2016-05-27 00:00:00 | 833 | 6268.259765625 | 6269.15966796875 | 6266.8798828125 | 6268.830078125 | 1235111
2016-05-27 00:00:00 | 834 | 6268.85986328125 | 6270.36962890625 | 6268.11962890625 | 6270.36962890625 | 1307072
2016-05-27 00:00:00 | 835 | 6270.3798828125 | 6270.98974609375 | 6269.27001953125 | 6269.81005859375 | 945970
2016-05-27 00:00:00 | 836 | 6269.72998046875 | 6270.4296875 | 6268.90966796875 | 6270.3896484375 | 926530
2016-05-27 00:00:00 | 837 | 6270.4599609375 | 6270.6796875 | 6269.06005859375 | 6269.36962890625 | 869005
2016-05-27 00:00:00 | 838 | 6269.35009765625 | 6269.35986328125 | 6267.56982421875 | 6267.81982421875 | 573794
2016-05-27 00:00:00 | 839 | 6267.81982421875 | 6268.7001953125 | 6266.72998046875 | 6268.509765625 | 946919
2016-05-27 00:00:00 | 840 | 6268.52978515625 | 6271.36962890625 | 6268.44970703125 | 6271.330078125 | 766448
2016-05-27 00:00:00 | 841 | 6271.3798828125 | 6271.580078125 | 6269.56005859375 | 6270.14990234375 | 1151881
2016-05-27 00:00:00 | 842 | 6270.14990234375 | 6270.61962890625 | 6270 | 6270.56005859375 | 779072
2016-05-27 00:00:00 | 843 | 6270.5498046875 | 6272.61962890625 | 6270.5 | 6272.61962890625 | 1132571
2016-05-27 00:00:00 | 844 | 6272.6298828125 | 6274.11962890625 | 6272.6298828125 | 6273.43994140625 | 1405646
2016-05-27 00:00:00 | 845 | 6273.3896484375 | 6274.4599609375 | 6271.72998046875 | 6271.75 | 732191
2016-05-27 00:00:00 | 846 | 6271.72998046875 | 6276.2900390625 | 6271.509765625 | 6276.2900390625 | 1097294
2016-05-27 00:00:00 | 847 | 6276.27001953125 | 6277.9697265625 | 6276.25 | 6276.75 | 1682708
2016-05-27 00:00:00 | 848 | 6276.73974609375 | 6276.77978515625 | 6274.8798828125 | 6276.06005859375 | 1156540
2016-05-27 00:00:00 | 849 | 6276.11962890625 | 6276.4599609375 | 6273.7197265625 | 6274.5400390625 | 953731
2016-05-27 00:00:00 | 850 | 6274.5400390625 | 6277.7900390625 | 6274.4296875 | 6277.759765625 | 2000178
2016-05-27 00:00:00 | 851 | 6277.80029296875 | 6278.98974609375 | 6277.77001953125 | 6278.43994140625 | 1039141
2016-05-27 00:00:00 | 852 | 6278.419921875 | 6279.31982421875 | 6278.30029296875 | 6279.23974609375 | 945641
2016-05-27 00:00:00 | 853 | 6279.27001953125 | 6279.44970703125 | 6277.8798828125 | 6278.0498046875 | 816751
2016-05-27 00:00:00 | 854 | 6278.0498046875 | 6278.7900390625 | 6277.6796875 | 6278.77978515625 | 1025005
2016-05-27 00:00:00 | 855 | 6278.81005859375 | 6278.919921875 | 6278.0400390625 | 6278.0400390625 | 917326
2016-05-27 00:00:00 | 856 | 6278 | 6278.56005859375 | 6277.36962890625 | 6277.36962890625 | 854030
2016-05-27 00:00:00 | 857 | 6277.33984375 | 6277.93994140625 | 6276.830078125 | 6276.85009765625 | 684301
2016-05-27 00:00:00 | 858 | 6276.85009765625 | 6277.3798828125 | 6276.6298828125 | 6277.25 | 927107
2016-05-27 00:00:00 | 859 | 6277.27001953125 | 6277.81005859375 | 6276.60009765625 | 6276.98974609375 | 579928
2016-05-27 00:00:00 | 860 | 6276.9697265625 | 6276.9697265625 | 6275.98974609375 | 6276.25 | 589314
2016-05-27 00:00:00 | 91 | 6276.27001953125 | 6276.35986328125 | 6275.48974609375 | 6276.330078125 | 737175
2016-05-27 00:00:00 | 92 | 6276.2900390625 | 6276.80029296875 | 6274.9697265625 | 6275.259765625 | 1184343
2016-05-27 00:00:00 | 93 | 6275.27978515625 | 6275.30029296875 | 6274.0498046875 | 6275.06982421875 | 1127045
2016-05-27 00:00:00 | 94 | 6275.06982421875 | 6275.98974609375 | 6274.7197265625 | 6275.14990234375 | 1099934
2016-05-27 00:00:00 | 95 | 6275.1298828125 | 6275.31005859375 | 6274.65966796875 | 6274.68994140625 | 2111590
2016-05-27 00:00:00 | 96 | 6274.6796875 | 6274.68994140625 | 6272.18994140625 | 6272.2099609375 | 5779893
2016-05-27 00:00:00 | 97 | 6272.25 | 6272.6396484375 | 6271.509765625 | 6271.5400390625 | 1126574
2016-05-27 00:00:00 | 98 | 6271.509765625 | 6271.5400390625 | 6270.7197265625 | 6270.83984375 | 971292
2016-05-27 00:00:00 | 99 | 6270.90966796875 | 6270.90966796875 | 6269.2001953125 | 6269.52978515625 | 1398719
2016-05-27 00:00:00 | 910 | 6269.5400390625 | 6269.80029296875 | 6268.6298828125 | 6268.83984375 | 1540464
2016-05-27 00:00:00 | 911 | 6268.81982421875 | 6269.08984375 | 6268.27978515625 | 6269.080078125 | 1173187
2016-05-27 00:00:00 | 912 | 6269.0498046875 | 6270.669921875 | 6269 | 6270.02978515625 | 1024374
2016-05-27 00:00:00 | 913 | 6270 | 6270.02001953125 | 6268.259765625 | 6268.919921875 | 929836
2016-05-27 00:00:00 | 914 | 6268.9599609375 | 6270.580078125 | 6268.9599609375 | 6270.080078125 | 1084199
2016-05-27 00:00:00 | 915 | 6270.169921875 | 6271.30029296875 | 6269.40966796875 | 6271.30029296875 | 1026336
2016-05-27 00:00:00 | 916 | 6271.31982421875 | 6271.31982421875 | 6267.64990234375 | 6267.68994140625 | 986689
2016-05-27 00:00:00 | 917 | 6267.73974609375 | 6267.80029296875 | 6265.58984375 | 6265.8896484375 | 896417
2016-05-27 00:00:00 | 918 | 6265.8798828125 | 6268.5498046875 | 6265.7900390625 | 6268.1298828125 | 942624
2016-05-27 00:00:00 | 919 | 6268.14990234375 | 6268.259765625 | 6265.52001953125 | 6265.5400390625 | 829198
2016-05-27 00:00:00 | 920 | 6265.56982421875 | 6266.31982421875 | 6264.83984375 | 6264.8896484375 | 917107
2016-05-27 00:00:00 | 921 | 6264.93994140625 | 6265.4296875 | 6261.98974609375 | 6262.02978515625 | 686066
2016-05-27 00:00:00 | 922 | 6262.06005859375 | 6263.31005859375 | 6262.06005859375 | 6263.06005859375 | 673255
2016-05-27 00:00:00 | 923 | 6263.02001953125 | 6263.02001953125 | 6259.80029296875 | 6260.18994140625 | 1372431
2016-05-27 00:00:00 | 924 | 6260.2900390625 | 6261.330078125 | 6260.27001953125 | 6261.22998046875 | 902986
2016-05-27 00:00:00 | 925 | 6261.2197265625 | 6264.02001953125 | 6261.1796875 | 6263.89990234375 | 971915
2016-05-27 00:00:00 | 926 | 6263.86962890625 | 6264.8896484375 | 6263.6396484375 | 6264.11962890625 | 638049
2016-05-27 00:00:00 | 927 | 6264.14990234375 | 6264.14990234375 | 6263.18994140625 | 6263.2900390625 | 548411
2016-05-27 00:00:00 | 928 | 6263.27978515625 | 6263.90966796875 | 6262.830078125 | 6262.830078125 | 912286
2016-05-27 00:00:00 | 929 | 6262.81982421875 | 6262.81982421875 | 6258.18994140625 | 6258.2001953125 | 699514
2016-05-27 00:00:00 | 930 | 6258.080078125 | 6258.080078125 | 6256.60986328125 | 6257.02001953125 | 644278
2016-05-27 00:00:00 | 931 | 6257.02978515625 | 6257.02978515625 | 6253.9296875 | 6254.33984375 | 759938
2016-05-27 00:00:00 | 932 | 6254.33984375 | 6256.83984375 | 6253.58984375 | 6255.44970703125 | 1171686
2016-05-27 00:00:00 | 933 | 6255.4697265625 | 6255.80029296875 | 6254.72998046875 | 6255.44970703125 | 584992
2016-05-27 00:00:00 | 934 | 6255.4296875 | 6257.98974609375 | 6255.4296875 | 6257.8798828125 | 838305
2016-05-27 00:00:00 | 935 | 6257.86962890625 | 6261.5400390625 | 6257.73974609375 | 6261.509765625 | 1486843
2016-05-27 00:00:00 | 936 | 6261.52001953125 | 6261.580078125 | 6260.81005859375 | 6261.35009765625 | 716077
2016-05-27 00:00:00 | 937 | 6261.419921875 | 6262.36962890625 | 6261.40966796875 | 6262.18994140625 | 787598
2016-05-27 00:00:00 | 938 | 6262.18994140625 | 6264.94970703125 | 6262.18994140625 | 6264.94970703125 | 610454
2016-05-27 00:00:00 | 939 | 6264.98974609375 | 6265.7900390625 | 6264.4599609375 | 6265.52978515625 | 699752
2016-05-27 00:00:00 | 940 | 6265.509765625 | 6266.11962890625 | 6265.23974609375 | 6265.61962890625 | 778642
2016-05-27 00:00:00 | 941 | 6265.58984375 | 6265.68994140625 | 6264.65966796875 | 6265.02978515625 | 757463
2016-05-27 00:00:00 | 942 | 6265.06005859375 | 6265.15966796875 | 6263.27001953125 | 6263.52978515625 | 555183
2016-05-27 00:00:00 | 943 | 6263.5400390625 | 6264.080078125 | 6263.06982421875 | 6264.009765625 | 641981
2016-05-27 00:00:00 | 944 | 6264.02001953125 | 6265.4697265625 | 6264.02001953125 | 6265.44970703125 | 542134
2016-05-27 00:00:00 | 945 | 6265.4697265625 | 6265.80029296875 | 6264.759765625 | 6265.02001953125 | 592000
2016-05-27 00:00:00 | 946 | 6265.009765625 | 6266.56982421875 | 6264.919921875 | 6266.48974609375 | 882035
2016-05-27 00:00:00 | 947 | 6266.5 | 6268.23974609375 | 6266.5 | 6268.23974609375 | 672877
2016-05-27 00:00:00 | 948 | 6268.2099609375 | 6268.7099609375 | 6267.43994140625 | 6268.61962890625 | 778808
2016-05-27 00:00:00 | 949 | 6268.580078125 | 6268.80029296875 | 6268.1298828125 | 6268.4599609375 | 557471
2016-05-27 00:00:00 | 950 | 6268.4697265625 | 6269.509765625 | 6268.4697265625 | 6269.2001953125 | 544349
2016-05-27 00:00:00 | 951 | 6269.1796875 | 6269.1796875 | 6265.35986328125 | 6265.35986328125 | 1006702
2016-05-27 00:00:00 | 952 | 6265.33984375 | 6265.3798828125 | 6264.36962890625 | 6264.36962890625 | 552712
2016-05-27 00:00:00 | 953 | 6264.31982421875 | 6265.0400390625 | 6264.27001953125 | 6264.56982421875 | 497747
2016-05-27 00:00:00 | 954 | 6264.58984375 | 6264.83984375 | 6263.759765625 | 6263.8798828125 | 448747
2016-05-27 00:00:00 | 955 | 6263.85986328125 | 6263.85986328125 | 6262.419921875 | 6262.48974609375 | 1537515
2016-05-27 00:00:00 | 956 | 6262.5 | 6262.509765625 | 6259.60009765625 | 6261.2099609375 | 1030776
2016-05-27 00:00:00 | 957 | 6261.1796875 | 6262.2900390625 | 6261.1396484375 | 6261.58984375 | 480402
2016-05-27 00:00:00 | 958 | 6261.60986328125 | 6262.58984375 | 6261.58984375 | 6262.56982421875 | 493919
2016-05-27 00:00:00 | 959 | 6262.56005859375 | 6263.36962890625 | 6260.86962890625 | 6260.86962890625 | 583512
2016-05-27 00:00:00 | 960 | 6260.86962890625 | 6260.86962890625 | 6258.52978515625 | 6258.75 | 797196
2016-05-27 00:00:00 | 101 | 6258.77978515625 | 6259.43994140625 | 6258.1796875 | 6259.43994140625 | 630076
2016-05-27 00:00:00 | 102 | 6259.44970703125 | 6261.10986328125 | 6259.44970703125 | 6260.77001953125 | 779752
2016-05-27 00:00:00 | 103 | 6260.830078125 | 6261.83984375 | 6260.830078125 | 6261.58984375 | 653798
2016-05-27 00:00:00 | 104 | 6261.580078125 | 6262.40966796875 | 6261.31005859375 | 6262.2197265625 | 466253
2016-05-27 00:00:00 | 105 | 6262.31005859375 | 6265.7001953125 | 6262.31005859375 | 6265.669921875 | 654831
2016-05-27 00:00:00 | 106 | 6265.64990234375 | 6265.7001953125 | 6265 | 6265.30029296875 | 586510
2016-05-27 00:00:00 | 107 | 6265.2900390625 | 6265.83984375 | 6265.10009765625 | 6265.72998046875 | 987819
2016-05-27 00:00:00 | 108 | 6265.61962890625 | 6266.39990234375 | 6265.60009765625 | 6266.39990234375 | 567470
2016-05-27 00:00:00 | 109 | 6266.39990234375 | 6266.669921875 | 6265.60986328125 | 6265.830078125 | 645353
2016-05-27 00:00:00 | 1010 | 6265.830078125 | 6267.259765625 | 6265.830078125 | 6267.08984375 | 1068184
2016-05-27 00:00:00 | 1011 | 6267.10009765625 | 6267.97998046875 | 6267.10009765625 | 6267.6796875 | 595972
2016-05-27 00:00:00 | 1012 | 6267.669921875 | 6268.2099609375 | 6267.5 | 6268.08984375 | 632160
2016-05-27 00:00:00 | 1013 | 6268.1298828125 | 6268.1796875 | 6267.43994140625 | 6267.64990234375 | 659744
2016-05-27 00:00:00 | 1014 | 6267.60009765625 | 6267.94970703125 | 6267.5498046875 | 6267.85986328125 | 297784
2016-05-27 00:00:00 | 1015 | 6267.8798828125 | 6268.23974609375 | 6267.6396484375 | 6268.06982421875 | 669754
2016-05-27 00:00:00 | 1016 | 6268.06005859375 | 6268.080078125 | 6266.44970703125 | 6266.44970703125 | 959430
2016-05-27 00:00:00 | 1017 | 6266.4599609375 | 6266.7197265625 | 6266.27978515625 | 6266.30029296875 | 819124
2016-05-27 00:00:00 | 1018 | 6266.27001953125 | 6266.5 | 6265.9599609375 | 6266.4599609375 | 555081
2016-05-27 00:00:00 | 1019 | 6266.43994140625 | 6267.22998046875 | 6266.1796875 | 6267.22998046875 | 738738
2016-05-27 00:00:00 | 1020 | 6267.1796875 | 6267.4296875 | 6266.80029296875 | 6267.3798828125 | 832655
2016-05-27 00:00:00 | 1021 | 6267.36962890625 | 6268.52001953125 | 6267.36962890625 | 6268.0400390625 | 673820
2016-05-27 00:00:00 | 1022 | 6267.9599609375 | 6268.47998046875 | 6267.9599609375 | 6268.3896484375 | 535952
2016-05-27 00:00:00 | 1023 | 6268.40966796875 | 6270.27001953125 | 6268.35986328125 | 6269.85986328125 | 4122831
2016-05-27 00:00:00 | 1024 | 6269.830078125 | 6269.85986328125 | 6269.27001953125 | 6269.419921875 | 528204
2016-05-27 00:00:00 | 1025 | 6269.43994140625 | 6270.02001953125 | 6269.0498046875 | 6270.02001953125 | 681762
2016-05-27 00:00:00 | 1026 | 6270.0400390625 | 6270.080078125 | 6269.7197265625 | 6269.8896484375 | 301312
2016-05-27 00:00:00 | 1027 | 6269.8798828125 | 6270.2099609375 | 6269.10986328125 | 6269.14990234375 | 495837
2016-05-27 00:00:00 | 1028 | 6269.14990234375 | 6269.23974609375 | 6268.94970703125 | 6269.080078125 | 522793
2016-05-27 00:00:00 | 1029 | 6269.10986328125 | 6269.10986328125 | 6266.9697265625 | 6266.9697265625 | 603323
2016-05-27 00:00:00 | 1030 | 6266.98974609375 | 6266.98974609375 | 6266.06982421875 | 6266.06982421875 | 393475
2016-05-27 00:00:00 | 1031 | 6266.06005859375 | 6267.56982421875 | 6266.0498046875 | 6267.1796875 | 700335
2016-05-27 00:00:00 | 1032 | 6267.169921875 | 6267.5 | 6267.0400390625 | 6267.2900390625 | 545813
2016-05-27 00:00:00 | 1033 | 6267.27001953125 | 6267.35986328125 | 6266.94970703125 | 6267.02978515625 | 408780
2016-05-27 00:00:00 | 1034 | 6267.009765625 | 6267.2001953125 | 6266.9599609375 | 6267.02978515625 | 435328
2016-05-27 00:00:00 | 1035 | 6267.080078125 | 6267.86962890625 | 6266.83984375 | 6267.86962890625 | 531221
2016-05-27 00:00:00 | 1036 | 6267.8896484375 | 6268.30029296875 | 6267.4296875 | 6267.4296875 | 456444
2016-05-27 00:00:00 | 1037 | 6267.40966796875 | 6268.5400390625 | 6267.3896484375 | 6268.4697265625 | 449640
2016-05-27 00:00:00 | 1038 | 6268.5 | 6268.85009765625 | 6268.23974609375 | 6268.5400390625 | 580991
2016-05-27 00:00:00 | 1039 | 6268.52978515625 | 6268.5400390625 | 6267.61962890625 | 6267.6396484375 | 363728
2016-05-27 00:00:00 | 1040 | 6267.6298828125 | 6268.68994140625 | 6267.3896484375 | 6268.68994140625 | 759766
2016-05-27 00:00:00 | 1041 | 6268.7001953125 | 6269.93994140625 | 6268.419921875 | 6269.60986328125 | 847908
2016-05-27 00:00:00 | 1042 | 6269.56982421875 | 6270.669921875 | 6269.56982421875 | 6270.36962890625 | 640674
2016-05-27 00:00:00 | 1043 | 6270.3798828125 | 6270.47998046875 | 6270.1796875 | 6270.22998046875 | 368301
2016-05-27 00:00:00 | 1044 | 6270.25 | 6270.25 | 6268.27001953125 | 6268.27001953125 | 617590
2016-05-27 00:00:00 | 1045 | 6268.31982421875 | 6268.509765625 | 6268.1396484375 | 6268.31005859375 | 379734
2016-05-27 00:00:00 | 1046 | 6268.330078125 | 6268.7900390625 | 6268.2900390625 | 6268.56982421875 | 624732
2016-05-27 00:00:00 | 1047 | 6268.56005859375 | 6268.80029296875 | 6267.93994140625 | 6267.93994140625 | 562418
2016-05-27 00:00:00 | 1048 | 6267.93994140625 | 6268.3896484375 | 6267.61962890625 | 6267.65966796875 | 463178
2016-05-27 00:00:00 | 1049 | 6267.56982421875 | 6268.40966796875 | 6267.25 | 6268.40966796875 | 451051
2016-05-27 00:00:00 | 1050 | 6268.40966796875 | 6269.5498046875 | 6268.40966796875 | 6269.44970703125 | 665892
2016-05-27 00:00:00 | 1051 | 6269.4697265625 | 6270.40966796875 | 6269.40966796875 | 6270.330078125 | 383065
2016-05-27 00:00:00 | 1052 | 6270.33984375 | 6270.33984375 | 6269.47998046875 | 6269.7099609375 | 401527
2016-05-27 00:00:00 | 1053 | 6269.72998046875 | 6270.39990234375 | 6269.6796875 | 6270.2900390625 | 580843
2016-05-27 00:00:00 | 1054 | 6270.27978515625 | 6270.33984375 | 6269.85986328125 | 6270.259765625 | 442513
2016-05-27 00:00:00 | 1055 | 6270.23974609375 | 6270.4296875 | 6269.97998046875 | 6270.31005859375 | 406015
2016-05-27 00:00:00 | 1056 | 6270.31005859375 | 6270.56982421875 | 6270.02978515625 | 6270.27978515625 | 304785
2016-05-27 00:00:00 | 1057 | 6270.27978515625 | 6270.5400390625 | 6270.10986328125 | 6270.330078125 | 354748
2016-05-27 00:00:00 | 1058 | 6270.35009765625 | 6271.2900390625 | 6270.259765625 | 6271.10009765625 | 553719
2016-05-27 00:00:00 | 1059 | 6271.080078125 | 6271.35009765625 | 6270.43994140625 | 6270.4599609375 | 507721
2016-05-27 00:00:00 | 1060 | 6270.44970703125 | 6270.4599609375 | 6269.8896484375 | 6269.8896484375 | 411363
2016-05-27 00:00:00 | 111 | 6269.80029296875 | 6270.7099609375 | 6269.65966796875 | 6270.27978515625 | 606903
2016-05-27 00:00:00 | 112 | 6270.27978515625 | 6270.27978515625 | 6269.40966796875 | 6269.4697265625 | 305956
2016-05-27 00:00:00 | 113 | 6269.4296875 | 6270.4599609375 | 6269.4296875 | 6270.419921875 | 907291
2016-05-27 00:00:00 | 114 | 6270.40966796875 | 6270.77978515625 | 6270.35009765625 | 6270.35009765625 | 285880
2016-05-27 00:00:00 | 115 | 6270.330078125 | 6271 | 6270.27978515625 | 6270.97998046875 | 344316
2016-05-27 00:00:00 | 116 | 6270.97998046875 | 6271.60986328125 | 6270.919921875 | 6271.2001953125 | 804045
2016-05-27 00:00:00 | 117 | 6271.18994140625 | 6271.2001953125 | 6269.4697265625 | 6269.4697265625 | 531307
2016-05-27 00:00:00 | 118 | 6269.48974609375 | 6270.0400390625 | 6269.27001953125 | 6270.02978515625 | 470805
2016-05-27 00:00:00 | 119 | 6270.080078125 | 6270.73974609375 | 6270.0498046875 | 6270.73974609375 | 303489
2016-05-27 00:00:00 | 1110 | 6270.759765625 | 6271.72998046875 | 6270.7197265625 | 6271.31982421875 | 532552
2016-05-27 00:00:00 | 1111 | 6271.35009765625 | 6271.7900390625 | 6271.02978515625 | 6271.330078125 | 352567
2016-05-27 00:00:00 | 1112 | 6271.31005859375 | 6271.47998046875 | 6270.94970703125 | 6271.080078125 | 358834
2016-05-27 00:00:00 | 1113 | 6271.08984375 | 6271.259765625 | 6270.61962890625 | 6270.81005859375 | 550672
2016-05-27 00:00:00 | 1114 | 6270.830078125 | 6271.43994140625 | 6270.830078125 | 6270.86962890625 | 643858
2016-05-27 00:00:00 | 1115 | 6270.80029296875 | 6271.2900390625 | 6270.61962890625 | 6271.27001953125 | 709595
2016-05-27 00:00:00 | 1116 | 6271.23974609375 | 6272.30029296875 | 6271.23974609375 | 6272.06982421875 | 957445
2016-05-27 00:00:00 | 1117 | 6272.11962890625 | 6272.25 | 6271.2900390625 | 6271.330078125 | 550337
2016-05-27 00:00:00 | 1118 | 6271.35009765625 | 6271.64990234375 | 6270.85009765625 | 6271.35986328125 | 554695
2016-05-27 00:00:00 | 1119 | 6271.3798828125 | 6271.73974609375 | 6271.33984375 | 6271.509765625 | 759960
2016-05-27 00:00:00 | 1120 | 6271.5 | 6271.669921875 | 6271.259765625 | 6271.330078125 | 507689
2016-05-27 00:00:00 | 1121 | 6271.43994140625 | 6271.7197265625 | 6271.3798828125 | 6271.52001953125 | 436968
2016-05-27 00:00:00 | 1122 | 6271.509765625 | 6272.02978515625 | 6271.40966796875 | 6272.009765625 | 678454
2016-05-27 00:00:00 | 1123 | 6272.02978515625 | 6272.86962890625 | 6272.02978515625 | 6272.52001953125 | 421309
2016-05-27 00:00:00 | 1124 | 6272.47998046875 | 6272.94970703125 | 6272.14990234375 | 6272.14990234375 | 632721
2016-05-27 00:00:00 | 1125 | 6272.2197265625 | 6272.669921875 | 6272.2197265625 | 6272.43994140625 | 620949
2016-05-27 00:00:00 | 1126 | 6272.47998046875 | 6272.8896484375 | 6272.23974609375 | 6272.8896484375 | 345480
2016-05-27 00:00:00 | 1127 | 6272.77001953125 | 6273.7900390625 | 6272.77001953125 | 6273.7900390625 | 294198
2016-05-27 00:00:00 | 1128 | 6273.80029296875 | 6274.330078125 | 6273.80029296875 | 6273.8896484375 | 434498
2016-05-27 00:00:00 | 1129 | 6273.8798828125 | 6274.7001953125 | 6273.81005859375 | 6274.68994140625 | 1147121
2016-05-27 00:00:00 | 1130 | 6274.68994140625 | 6275.2099609375 | 6273.6298828125 | 6274.83984375 | 2324504
2016-05-27 00:00:00 | 1131 | 6274.85986328125 | 6275.10986328125 | 6274.830078125 | 6275.06982421875 | 825714
2016-05-27 00:00:00 | 1132 | 6275.08984375 | 6277.419921875 | 6275.08984375 | 6277.35986328125 | 1400695
2016-05-27 00:00:00 | 1133 | 6277.3798828125 | 6277.81982421875 | 6277.14990234375 | 6277.2900390625 | 586496
2016-05-27 00:00:00 | 1134 | 6277.330078125 | 6278.65966796875 | 6277.27001953125 | 6278.4599609375 | 1135761
2016-05-27 00:00:00 | 1135 | 6278.47998046875 | 6280.35009765625 | 6278.44970703125 | 6280.259765625 | 938805
2016-05-27 00:00:00 | 1136 | 6280.27978515625 | 6280.27978515625 | 6278.169921875 | 6278.22998046875 | 958076
2016-05-27 00:00:00 | 1137 | 6278.2099609375 | 6279.2900390625 | 6278.1396484375 | 6278.61962890625 | 1102788
2016-05-27 00:00:00 | 1138 | 6278.6298828125 | 6278.6396484375 | 6277.83984375 | 6278.08984375 | 857340
2016-05-27 00:00:00 | 1139 | 6278.0498046875 | 6279.1298828125 | 6277.97998046875 | 6279.080078125 | 460483
2016-05-27 00:00:00 | 1140 | 6279.08984375 | 6279.08984375 | 6278.52978515625 | 6279.0498046875 | 572219
2016-05-27 00:00:00 | 1141 | 6279.02978515625 | 6279.60986328125 | 6278.40966796875 | 6279.60009765625 | 493102
2016-05-27 00:00:00 | 1142 | 6279.6298828125 | 6279.81982421875 | 6279.22998046875 | 6279.81005859375 | 749400
2016-05-27 00:00:00 | 1143 | 6279.83984375 | 6280.52978515625 | 6279.80029296875 | 6280.5 | 1293331
2016-05-27 00:00:00 | 1144 | 6280.52978515625 | 6280.86962890625 | 6280.31982421875 | 6280.31982421875 | 388711
2016-05-27 00:00:00 | 1145 | 6280.30029296875 | 6280.30029296875 | 6278.5498046875 | 6278.8798828125 | 693516
2016-05-27 00:00:00 | 1146 | 6278.90966796875 | 6279.1298828125 | 6278.2099609375 | 6278.35009765625 | 504875
2016-05-27 00:00:00 | 1147 | 6278.3798828125 | 6278.89990234375 | 6278.1298828125 | 6278.3896484375 | 571695
2016-05-27 00:00:00 | 1148 | 6278.3798828125 | 6278.40966796875 | 6278.11962890625 | 6278.39990234375 | 270770
2016-05-27 00:00:00 | 1149 | 6278.40966796875 | 6278.43994140625 | 6277.64990234375 | 6277.77001953125 | 550324
2016-05-27 00:00:00 | 1150 | 6277.77978515625 | 6278.77978515625 | 6277.77978515625 | 6278.65966796875 | 470056
2016-05-27 00:00:00 | 1151 | 6278.6396484375 | 6278.81005859375 | 6278.27001953125 | 6278.509765625 | 474835
2016-05-27 00:00:00 | 1152 | 6278.52001953125 | 6279.52001953125 | 6278.52001953125 | 6279.009765625 | 623580
2016-05-27 00:00:00 | 1153 | 6278.97998046875 | 6278.97998046875 | 6278.6298828125 | 6278.81005859375 | 482970
2016-05-27 00:00:00 | 1154 | 6278.81982421875 | 6280.35009765625 | 6278.6396484375 | 6280.27978515625 | 536372
2016-05-27 00:00:00 | 1155 | 6280.2900390625 | 6281.64990234375 | 6280.169921875 | 6281.64990234375 | 558385
2016-05-27 00:00:00 | 1156 | 6281.68994140625 | 6281.72998046875 | 6280.43994140625 | 6280.5400390625 | 934795
2016-05-27 00:00:00 | 1157 | 6280.52978515625 | 6280.81005859375 | 6280.44970703125 | 6280.6298828125 | 402477
2016-05-27 00:00:00 | 1158 | 6280.61962890625 | 6280.830078125 | 6279.77001953125 | 6279.81005859375 | 689371
2016-05-27 00:00:00 | 1159 | 6279.80029296875 | 6280.27978515625 | 6279.56005859375 | 6280.27978515625 | 610085
2016-05-27 00:00:00 | 1160 | 6280.27978515625 | 6280.5 | 6280.10009765625 | 6280.30029296875 | 410707
2016-05-27 00:00:00 | 121 | 6280.27001953125 | 6280.27001953125 | 6280.27001953125 | 6280.27001953125 | 32077
2016-05-27 00:00:00 | 122 | 6280.27001953125 | 6280.27001953125 | 6280.27001953125 | 6280.27001953125 | 0
2016-05-27 00:00:00 | 123 | 6280.27001953125 | 6280.44970703125 | 6278.35009765625 | 6278.5498046875 | 1394786
2016-05-27 00:00:00 | 124 | 6278.56982421875 | 6279.25 | 6278.5 | 6278.77978515625 | 671763
2016-05-27 00:00:00 | 125 | 6278.8798828125 | 6279.35009765625 | 6278.4296875 | 6278.4296875 | 676443
2016-05-27 00:00:00 | 126 | 6278.35986328125 | 6278.43994140625 | 6277.86962890625 | 6278.23974609375 | 450671
2016-05-27 00:00:00 | 127 | 6278.25 | 6278.83984375 | 6278.25 | 6278.5400390625 | 546645
2016-05-27 00:00:00 | 128 | 6278.52001953125 | 6278.98974609375 | 6278.2099609375 | 6278.2099609375 | 575733
2016-05-27 00:00:00 | 129 | 6278.2001953125 | 6278.77001953125 | 6277.81982421875 | 6278.669921875 | 474773
2016-05-27 00:00:00 | 1210 | 6278.64990234375 | 6278.7900390625 | 6278.23974609375 | 6278.73974609375 | 393136
2016-05-27 00:00:00 | 1211 | 6278.75 | 6279.7900390625 | 6278.75 | 6279.7900390625 | 514529
2016-05-27 00:00:00 | 1212 | 6279.75 | 6280.02978515625 | 6278.1796875 | 6278.1796875 | 782398
2016-05-27 00:00:00 | 1213 | 6278.2099609375 | 6278.52001953125 | 6276.48974609375 | 6276.48974609375 | 883465
2016-05-27 00:00:00 | 1214 | 6276.4296875 | 6276.7001953125 | 6275.830078125 | 6275.8798828125 | 516387
2016-05-27 00:00:00 | 1215 | 6275.86962890625 | 6276.11962890625 | 6275.65966796875 | 6275.669921875 | 457892
2016-05-27 00:00:00 | 1216 | 6275.6396484375 | 6276.4697265625 | 6275.60986328125 | 6275.6298828125 | 424722
2016-05-27 00:00:00 | 1217 | 6275.60009765625 | 6275.75 | 6275.2900390625 | 6275.61962890625 | 493568
2016-05-27 00:00:00 | 1218 | 6275.5400390625 | 6276.0400390625 | 6275.10009765625 | 6275.919921875 | 862325
2016-05-27 00:00:00 | 1219 | 6275.93994140625 | 6276.35009765625 | 6275.7099609375 | 6276.22998046875 | 666510
2016-05-27 00:00:00 | 1220 | 6276.2001953125 | 6277.39990234375 | 6276.14990234375 | 6277.31982421875 | 610705
2016-05-27 00:00:00 | 1221 | 6277.35009765625 | 6277.4296875 | 6276.64990234375 | 6276.8798828125 | 526664
2016-05-27 00:00:00 | 1222 | 6276.85986328125 | 6276.85986328125 | 6274.90966796875 | 6274.97998046875 | 545440
2016-05-27 00:00:00 | 1223 | 6275.009765625 | 6275.830078125 | 6274.77001953125 | 6275.77001953125 | 882890
2016-05-27 00:00:00 | 1224 | 6275.75 | 6275.83984375 | 6275.43994140625 | 6275.77001953125 | 411210
2016-05-27 00:00:00 | 1225 | 6275.759765625 | 6276.5498046875 | 6275.56005859375 | 6276.1396484375 | 670979
2016-05-27 00:00:00 | 1226 | 6276.1298828125 | 6276.1298828125 | 6275.169921875 | 6275.2197265625 | 337389
2016-05-27 00:00:00 | 1227 | 6275.2001953125 | 6275.61962890625 | 6274.1298828125 | 6274.2001953125 | 658905
2016-05-27 00:00:00 | 1228 | 6274.2197265625 | 6274.4296875 | 6273.89990234375 | 6274.39990234375 | 518905
2016-05-27 00:00:00 | 1229 | 6274.419921875 | 6274.4599609375 | 6273.36962890625 | 6273.60986328125 | 460501
2016-05-27 00:00:00 | 1230 | 6273.61962890625 | 6273.75 | 6270.5498046875 | 6270.5498046875 | 885572
2016-05-27 00:00:00 | 1231 | 6270.509765625 | 6270.60009765625 | 6269.93994140625 | 6270.60009765625 | 997152
2016-05-27 00:00:00 | 1232 | 6270.58984375 | 6270.7197265625 | 6269.77978515625 | 6269.80029296875 | 407907
2016-05-27 00:00:00 | 1233 | 6269.77978515625 | 6270.06005859375 | 6269.06005859375 | 6269.9296875 | 668188
2016-05-27 00:00:00 | 1234 | 6269.89990234375 | 6270.08984375 | 6269.60986328125 | 6269.90966796875 | 412568
2016-05-27 00:00:00 | 1235 | 6269.919921875 | 6270.27001953125 | 6269.47998046875 | 6270.2099609375 | 514886
2016-05-27 00:00:00 | 1236 | 6270.18994140625 | 6270.8798828125 | 6270.14990234375 | 6270.81005859375 | 573566
2016-05-27 00:00:00 | 1237 | 6270.830078125 | 6271.1298828125 | 6270.35986328125 | 6270.4296875 | 492236
2016-05-27 00:00:00 | 1238 | 6270.419921875 | 6270.4296875 | 6269.43994140625 | 6269.43994140625 | 365173
2016-05-27 00:00:00 | 1239 | 6269.4296875 | 6269.4296875 | 6269.02001953125 | 6269.02001953125 | 290828
2016-05-27 00:00:00 | 1240 | 6269 | 6270.61962890625 | 6268.93994140625 | 6270.5498046875 | 504271
2016-05-27 00:00:00 | 1241 | 6270.56005859375 | 6270.6298828125 | 6269.9599609375 | 6270.02001953125 | 215115
2016-05-27 00:00:00 | 1242 | 6269.9697265625 | 6269.9697265625 | 6267.48974609375 | 6267.60986328125 | 701906
2016-05-27 00:00:00 | 1243 | 6267.60009765625 | 6267.90966796875 | 6267.1396484375 | 6267.64990234375 | 526503
2016-05-27 00:00:00 | 1244 | 6267.64990234375 | 6268.27978515625 | 6267.009765625 | 6267.02978515625 | 765205
2016-05-27 00:00:00 | 1245 | 6267.0498046875 | 6269.31982421875 | 6267.0498046875 | 6269.31982421875 | 772869
2016-05-27 00:00:00 | 1246 | 6269.33984375 | 6271.009765625 | 6269.33984375 | 6270.68994140625 | 936214
2016-05-27 00:00:00 | 1247 | 6270.68994140625 | 6274.7099609375 | 6270.68994140625 | 6274.0498046875 | 1183164
2016-05-27 00:00:00 | 1248 | 6274 | 6274.15966796875 | 6273.43994140625 | 6273.83984375 | 572536
2016-05-27 00:00:00 | 1249 | 6273.83984375 | 6273.8798828125 | 6272.3896484375 | 6272.81982421875 | 829614
2016-05-27 00:00:00 | 1250 | 6272.81005859375 | 6272.85986328125 | 6272.31982421875 | 6272.80029296875 | 357457
2016-05-27 00:00:00 | 1251 | 6272.81982421875 | 6273.10009765625 | 6272.509765625 | 6272.6396484375 | 722467
2016-05-27 00:00:00 | 1252 | 6272.60986328125 | 6272.65966796875 | 6270.7001953125 | 6270.75 | 822732
2016-05-27 00:00:00 | 1253 | 6270.72998046875 | 6272.08984375 | 6270.72998046875 | 6272.06005859375 | 742959
2016-05-27 00:00:00 | 1254 | 6272.06982421875 | 6272.44970703125 | 6271.419921875 | 6271.4296875 | 472487
2016-05-27 00:00:00 | 1255 | 6271.44970703125 | 6271.52978515625 | 6271.06005859375 | 6271.3896484375 | 392032
2016-05-27 00:00:00 | 1256 | 6271.39990234375 | 6271.61962890625 | 6271.39990234375 | 6271.40966796875 | 555994
2016-05-27 00:00:00 | 1257 | 6271.31005859375 | 6271.330078125 | 6268.3798828125 | 6268.77001953125 | 912106
2016-05-27 00:00:00 | 1258 | 6268.77978515625 | 6269.44970703125 | 6268.48974609375 | 6269.44970703125 | 405226
2016-05-27 00:00:00 | 1259 | 6269.419921875 | 6269.48974609375 | 6269.02978515625 | 6269.080078125 | 306131
2016-05-27 00:00:00 | 1260 | 6269.06005859375 | 6271.2900390625 | 6269.02001953125 | 6271.259765625 | 811704
2016-05-27 00:00:00 | 131 | 6271.2099609375 | 6271.93994140625 | 6271.0498046875 | 6271.1796875 | 548082
2016-05-27 00:00:00 | 132 | 6271.14990234375 | 6271.14990234375 | 6269.7900390625 | 6269.7900390625 | 777316
2016-05-27 00:00:00 | 133 | 6269.77978515625 | 6270.73974609375 | 6269.77978515625 | 6270.06982421875 | 661964
2016-05-27 00:00:00 | 134 | 6270.10009765625 | 6271.35009765625 | 6270.10009765625 | 6271.2900390625 | 417585
2016-05-27 00:00:00 | 135 | 6271.30029296875 | 6271.580078125 | 6270.52978515625 | 6270.89990234375 | 592167
2016-05-27 00:00:00 | 136 | 6270.85009765625 | 6271.15966796875 | 6270.580078125 | 6270.7900390625 | 648917
2016-05-27 00:00:00 | 137 | 6270.77001953125 | 6270.7900390625 | 6268.72998046875 | 6268.77001953125 | 763067
2016-05-27 00:00:00 | 138 | 6268.75 | 6268.8798828125 | 6267.7197265625 | 6267.7197265625 | 571808
2016-05-27 00:00:00 | 139 | 6267.669921875 | 6267.89990234375 | 6266.94970703125 | 6267.81005859375 | 736591
2016-05-27 00:00:00 | 1310 | 6267.81005859375 | 6267.830078125 | 6267.15966796875 | 6267.580078125 | 720127
2016-05-27 00:00:00 | 1311 | 6267.60986328125 | 6267.98974609375 | 6267.5400390625 | 6267.580078125 | 720375
2016-05-27 00:00:00 | 1312 | 6267.5400390625 | 6267.830078125 | 6267.0400390625 | 6267.0400390625 | 437439
2016-05-27 00:00:00 | 1313 | 6267.0498046875 | 6267.259765625 | 6266.7197265625 | 6266.73974609375 | 615715
2016-05-27 00:00:00 | 1314 | 6266.759765625 | 6266.759765625 | 6264.5498046875 | 6265.6298828125 | 1023122
2016-05-27 00:00:00 | 1315 | 6265.6298828125 | 6265.6298828125 | 6264.6298828125 | 6265 | 901626
2016-05-27 00:00:00 | 1316 | 6265 | 6265.25 | 6264.85009765625 | 6265.2197265625 | 761251
2016-05-27 00:00:00 | 1317 | 6265.30029296875 | 6265.35986328125 | 6262.9599609375 | 6263.4697265625 | 944994
2016-05-27 00:00:00 | 1318 | 6263.4296875 | 6263.75 | 6263.4296875 | 6263.65966796875 | 238974
2016-05-27 00:00:00 | 1319 | 6263.6796875 | 6264.94970703125 | 6263.52001953125 | 6264.60009765625 | 720341
2016-05-27 00:00:00 | 1320 | 6264.580078125 | 6264.60986328125 | 6263.9599609375 | 6263.9599609375 | 382676
2016-05-27 00:00:00 | 1321 | 6263.94970703125 | 6264.0400390625 | 6262.10009765625 | 6262.5498046875 | 838955
2016-05-27 00:00:00 | 1322 | 6262.56005859375 | 6262.85009765625 | 6262.5400390625 | 6262.6298828125 | 417941
2016-05-27 00:00:00 | 1323 | 6262.669921875 | 6262.75 | 6262.15966796875 | 6262.22998046875 | 432909
2016-05-27 00:00:00 | 1324 | 6262.2197265625 | 6262.2197265625 | 6260.98974609375 | 6261.08984375 | 562686
2016-05-27 00:00:00 | 1325 | 6261.11962890625 | 6262.509765625 | 6261.11962890625 | 6262.5 | 638177
2016-05-27 00:00:00 | 1326 | 6262.5400390625 | 6263.6796875 | 6262.5400390625 | 6263.6796875 | 4198311
2016-05-27 00:00:00 | 1327 | 6263.65966796875 | 6263.93994140625 | 6263.35009765625 | 6263.35009765625 | 330195
2016-05-27 00:00:00 | 1328 | 6263.31005859375 | 6263.31005859375 | 6262.60986328125 | 6262.68994140625 | 870343
2016-05-27 00:00:00 | 1329 | 6262.7099609375 | 6262.98974609375 | 6262.60009765625 | 6262.9296875 | 336763
2016-05-27 00:00:00 | 1330 | 6262.90966796875 | 6263 | 6262.65966796875 | 6262.65966796875 | 669157
2016-05-27 00:00:00 | 1331 | 6262.58984375 | 6264.2900390625 | 6259.4599609375 | 6259.47998046875 | 1529799
2016-05-27 00:00:00 | 1332 | 6259.4599609375 | 6259.4599609375 | 6251.919921875 | 6252.30029296875 | 2523091
2016-05-27 00:00:00 | 1333 | 6252.35986328125 | 6252.8798828125 | 6249.9296875 | 6249.97998046875 | 2741039
2016-05-27 00:00:00 | 1334 | 6249.94970703125 | 6250.3798828125 | 6249.1298828125 | 6249.27001953125 | 1865093
2016-05-27 00:00:00 | 1335 | 6249.1796875 | 6249.40966796875 | 6247.7197265625 | 6248.330078125 | 1173099
2016-05-27 00:00:00 | 1336 | 6248.2900390625 | 6248.6298828125 | 6247.1298828125 | 6247.7197265625 | 1352290
2016-05-27 00:00:00 | 1337 | 6247.75 | 6249.9296875 | 6247.5400390625 | 6249.90966796875 | 1208135
2016-05-27 00:00:00 | 1338 | 6249.919921875 | 6250.94970703125 | 6249.4697265625 | 6250.94970703125 | 1204204
2016-05-27 00:00:00 | 1339 | 6250.93994140625 | 6251.5400390625 | 6250.669921875 | 6250.7197265625 | 847371
2016-05-27 00:00:00 | 1340 | 6250.72998046875 | 6251.1396484375 | 6250.6298828125 | 6250.7197265625 | 582879
2016-05-27 00:00:00 | 1341 | 6250.669921875 | 6250.68994140625 | 6247.44970703125 | 6248.08984375 | 1195332
2016-05-27 00:00:00 | 1342 | 6248.1396484375 | 6250.2001953125 | 6247.919921875 | 6250.18994140625 | 767999
2016-05-27 00:00:00 | 1343 | 6250.23974609375 | 6252.40966796875 | 6250.22998046875 | 6252.06982421875 | 532585
2016-05-27 00:00:00 | 1344 | 6252.0498046875 | 6252.06982421875 | 6251.25 | 6251.94970703125 | 616880
2016-05-27 00:00:00 | 1345 | 6251.9599609375 | 6254.2900390625 | 6251.93994140625 | 6254.23974609375 | 663063
2016-05-27 00:00:00 | 1346 | 6254.27978515625 | 6255.169921875 | 6254.1396484375 | 6254.1796875 | 1893779
2016-05-27 00:00:00 | 1347 | 6254.2001953125 | 6255.86962890625 | 6254.10986328125 | 6255.85009765625 | 685608
2016-05-27 00:00:00 | 1348 | 6255.85986328125 | 6257.5400390625 | 6255.7197265625 | 6257.259765625 | 738399
2016-05-27 00:00:00 | 1349 | 6257.259765625 | 6257.48974609375 | 6255.73974609375 | 6255.73974609375 | 634948
2016-05-27 00:00:00 | 1350 | 6255.7197265625 | 6255.73974609375 | 6253.02978515625 | 6253.580078125 | 721762
2016-05-27 00:00:00 | 1351 | 6253.58984375 | 6255.509765625 | 6253.580078125 | 6255.509765625 | 495100
2016-05-27 00:00:00 | 1352 | 6255.52001953125 | 6258.2099609375 | 6255.47998046875 | 6257.93994140625 | 567282
2016-05-27 00:00:00 | 1353 | 6257.94970703125 | 6260.27001953125 | 6257.89990234375 | 6259.15966796875 | 695356
2016-05-27 00:00:00 | 1354 | 6259.1396484375 | 6259.58984375 | 6259.10986328125 | 6259.4697265625 | 512910
2016-05-27 00:00:00 | 1355 | 6259.52001953125 | 6259.52001953125 | 6258.44970703125 | 6259.33984375 | 596397
2016-05-27 00:00:00 | 1356 | 6259.330078125 | 6259.33984375 | 6255.77001953125 | 6256.0498046875 | 1080873
2016-05-27 00:00:00 | 1357 | 6256.06005859375 | 6256.4296875 | 6255.4697265625 | 6256.06005859375 | 746696
2016-05-27 00:00:00 | 1358 | 6256.0400390625 | 6257.5400390625 | 6256.0400390625 | 6256.73974609375 | 529360
2016-05-27 00:00:00 | 1359 | 6256.77001953125 | 6257.89990234375 | 6256.77001953125 | 6257.81982421875 | 523108
2016-05-27 00:00:00 | 1360 | 6257.81005859375 | 6258.31005859375 | 6257.5 | 6257.61962890625 | 574993
2016-05-27 00:00:00 | 141 | 6257.580078125 | 6258.4599609375 | 6257.11962890625 | 6257.81005859375 | 806678
2016-05-27 00:00:00 | 142 | 6257.7900390625 | 6259.0498046875 | 6257.6796875 | 6258.9599609375 | 747474
2016-05-27 00:00:00 | 143 | 6259.06005859375 | 6259.2001953125 | 6256.65966796875 | 6256.65966796875 | 985857
2016-05-27 00:00:00 | 144 | 6256.64990234375 | 6258.14990234375 | 6255.85009765625 | 6258.14990234375 | 618375
2016-05-27 00:00:00 | 145 | 6258.1396484375 | 6258.58984375 | 6257.27978515625 | 6257.31982421875 | 774318
2016-05-27 00:00:00 | 146 | 6257.33984375 | 6258.98974609375 | 6257.30029296875 | 6258.80029296875 | 728172
2016-05-27 00:00:00 | 147 | 6258.830078125 | 6259.39990234375 | 6257.98974609375 | 6258.1396484375 | 799493
2016-05-27 00:00:00 | 148 | 6258.1298828125 | 6258.44970703125 | 6257.830078125 | 6258.330078125 | 815460
2016-05-27 00:00:00 | 149 | 6258.31982421875 | 6258.4599609375 | 6257.72998046875 | 6257.73974609375 | 452901
2016-05-27 00:00:00 | 1410 | 6257.759765625 | 6258.35986328125 | 6257.56005859375 | 6257.580078125 | 588259
2016-05-27 00:00:00 | 1411 | 6257.509765625 | 6257.85009765625 | 6257.2099609375 | 6257.2099609375 | 1278308
2016-05-27 00:00:00 | 1412 | 6257.2197265625 | 6257.27978515625 | 6256.73974609375 | 6257.10986328125 | 612027
2016-05-27 00:00:00 | 1413 | 6257.10986328125 | 6257.10986328125 | 6256.6796875 | 6256.6796875 | 603133
2016-05-27 00:00:00 | 1414 | 6256.7197265625 | 6258.8798828125 | 6256.7197265625 | 6258.56005859375 | 1271963
2016-05-27 00:00:00 | 1415 | 6258.52001953125 | 6259.06982421875 | 6258.48974609375 | 6259.06982421875 | 794353
2016-05-27 00:00:00 | 1416 | 6259.080078125 | 6260.77001953125 | 6259.080078125 | 6260.77001953125 | 1001452
2016-05-27 00:00:00 | 1417 | 6260.80029296875 | 6261.60986328125 | 6260.7900390625 | 6261.3896484375 | 937770
2016-05-27 00:00:00 | 1418 | 6261.2900390625 | 6261.2900390625 | 6260.2001953125 | 6260.72998046875 | 729827
2016-05-27 00:00:00 | 1419 | 6260.73974609375 | 6261.02978515625 | 6260.52001953125 | 6260.580078125 | 637498
2016-05-27 00:00:00 | 1420 | 6260.6298828125 | 6263.39990234375 | 6260.58984375 | 6261.72998046875 | 1068649
2016-05-27 00:00:00 | 1421 | 6261.7197265625 | 6261.77978515625 | 6259.90966796875 | 6260.330078125 | 1014555
2016-05-27 00:00:00 | 1422 | 6260.3798828125 | 6260.64990234375 | 6258.77978515625 | 6258.77978515625 | 614464
2016-05-27 00:00:00 | 1423 | 6258.77001953125 | 6259.5498046875 | 6258.73974609375 | 6259.23974609375 | 477649
2016-05-27 00:00:00 | 1424 | 6259.33984375 | 6260.75 | 6259.33984375 | 6260.7001953125 | 588132
2016-05-27 00:00:00 | 1425 | 6260.77001953125 | 6261.64990234375 | 6260.43994140625 | 6260.43994140625 | 797359
2016-05-27 00:00:00 | 1426 | 6260.4296875 | 6260.4296875 | 6258.80029296875 | 6258.80029296875 | 727571
2016-05-27 00:00:00 | 1427 | 6258.7900390625 | 6258.9697265625 | 6258.02001953125 | 6258.25 | 918154
2016-05-27 00:00:00 | 1428 | 6258.27001953125 | 6258.58984375 | 6257.8798828125 | 6257.919921875 | 831473
2016-05-27 00:00:00 | 1429 | 6257.919921875 | 6258.11962890625 | 6257.43994140625 | 6257.89990234375 | 856830
2016-05-27 00:00:00 | 1430 | 6257.9296875 | 6260.1298828125 | 6257.7099609375 | 6260.1298828125 | 1160796
2016-05-27 00:00:00 | 1431 | 6260.08984375 | 6265.509765625 | 6260.08984375 | 6265.4599609375 | 2351401
2016-05-27 00:00:00 | 1432 | 6265.5400390625 | 6269.169921875 | 6265.5400390625 | 6269.1396484375 | 1479333
2016-05-27 00:00:00 | 1433 | 6269.2001953125 | 6271.1796875 | 6269.2001953125 | 6270.5 | 1240393
2016-05-27 00:00:00 | 1434 | 6270.509765625 | 6272.0498046875 | 6268.330078125 | 6271.94970703125 | 1397663
2016-05-27 00:00:00 | 1435 | 6271.9697265625 | 6272.509765625 | 6269.1298828125 | 6270.72998046875 | 1182203
2016-05-27 00:00:00 | 1436 | 6270.73974609375 | 6270.75 | 6267.90966796875 | 6268.0400390625 | 1183733
2016-05-27 00:00:00 | 1437 | 6268.02001953125 | 6268.330078125 | 6267.68994140625 | 6267.759765625 | 1058886
2016-05-27 00:00:00 | 1438 | 6267.73974609375 | 6268.72998046875 | 6263.64990234375 | 6263.64990234375 | 1536684
2016-05-27 00:00:00 | 1439 | 6263.60009765625 | 6263.6396484375 | 6260.61962890625 | 6260.86962890625 | 1410192
2016-05-27 00:00:00 | 1440 | 6260.7900390625 | 6264.80029296875 | 6260.6298828125 | 6264.7099609375 | 2039085
2016-05-27 00:00:00 | 1441 | 6264.7001953125 | 6265.31005859375 | 6263.02001953125 | 6263.02001953125 | 1588069
2016-05-27 00:00:00 | 1442 | 6263.0400390625 | 6264.02001953125 | 6261.65966796875 | 6261.77001953125 | 1568524
2016-05-27 00:00:00 | 1443 | 6261.80029296875 | 6262.009765625 | 6258.81005859375 | 6259.1396484375 | 1677285
2016-05-27 00:00:00 | 1444 | 6259.1396484375 | 6261.81982421875 | 6259.1396484375 | 6261.7099609375 | 1714901
2016-05-27 00:00:00 | 1445 | 6261.7001953125 | 6263.86962890625 | 6261.58984375 | 6263.81005859375 | 1462414
2016-05-27 00:00:00 | 1446 | 6263.77001953125 | 6263.81005859375 | 6262.40966796875 | 6262.80029296875 | 905518
2016-05-27 00:00:00 | 1447 | 6262.80029296875 | 6262.86962890625 | 6261.27001953125 | 6261.58984375 | 1690429
2016-05-27 00:00:00 | 1448 | 6261.58984375 | 6261.81982421875 | 6254.7001953125 | 6254.919921875 | 1840908
2016-05-27 00:00:00 | 1449 | 6254.90966796875 | 6254.90966796875 | 6251.9296875 | 6251.9296875 | 1368436
2016-05-27 00:00:00 | 1450 | 6251.9599609375 | 6254.27978515625 | 6251.81982421875 | 6253.65966796875 | 1405236
2016-05-27 00:00:00 | 1451 | 6253.669921875 | 6254.5400390625 | 6250.93994140625 | 6250.98974609375 | 1390542
2016-05-27 00:00:00 | 1452 | 6250.9697265625 | 6251.0400390625 | 6249.7197265625 | 6250.61962890625 | 1313328
2016-05-27 00:00:00 | 1453 | 6250.60009765625 | 6251.0400390625 | 6249.35986328125 | 6249.43994140625 | 1708970
2016-05-27 00:00:00 | 1454 | 6249.47998046875 | 6249.56005859375 | 6248.5498046875 | 6248.56982421875 | 1274476
2016-05-27 00:00:00 | 1455 | 6248.5 | 6248.56005859375 | 6247.15966796875 | 6247.15966796875 | 1179585
2016-05-27 00:00:00 | 1456 | 6247.1396484375 | 6249.48974609375 | 6247.06982421875 | 6248.919921875 | 1238858
2016-05-27 00:00:00 | 1457 | 6248.94970703125 | 6250.4296875 | 6248.90966796875 | 6249.27001953125 | 1506261
2016-05-27 00:00:00 | 1458 | 6249.15966796875 | 6249.2099609375 | 6247.25 | 6248.009765625 | 1181246
2016-05-27 00:00:00 | 1459 | 6247.98974609375 | 6248.81005859375 | 6246.3896484375 | 6246.3896484375 | 1097289
2016-05-27 00:00:00 | 1460 | 6246.31982421875 | 6246.35009765625 | 6243.60009765625 | 6243.7900390625 | 1351852
2016-05-27 00:00:00 | 151 | 6243.759765625 | 6248.2099609375 | 6243.48974609375 | 6247.98974609375 | 1764793
2016-05-27 00:00:00 | 152 | 6247.9697265625 | 6248.759765625 | 6246.72998046875 | 6248.759765625 | 1050080
2016-05-27 00:00:00 | 153 | 6248.80029296875 | 6251.669921875 | 6248.759765625 | 6251.56005859375 | 1202496
2016-05-27 00:00:00 | 154 | 6251.56005859375 | 6254.5400390625 | 6251.56005859375 | 6254.48974609375 | 1345191
2016-05-27 00:00:00 | 155 | 6254.4599609375 | 6255.56005859375 | 6253.60986328125 | 6253.919921875 | 1392929
2016-05-27 00:00:00 | 156 | 6253.86962890625 | 6253.86962890625 | 6249.7001953125 | 6250.9697265625 | 1622018
2016-05-27 00:00:00 | 157 | 6250.94970703125 | 6252.93994140625 | 6250.5498046875 | 6252.75 | 1171328
2016-05-27 00:00:00 | 158 | 6252.75 | 6259.080078125 | 6252.75 | 6259.080078125 | 2598239
2016-05-27 00:00:00 | 159 | 6259.1298828125 | 6259.1796875 | 6257.009765625 | 6257.39990234375 | 1432691
2016-05-27 00:00:00 | 1510 | 6257.3896484375 | 6257.3896484375 | 6252.94970703125 | 6253.02001953125 | 1176144
2016-05-27 00:00:00 | 1511 | 6253.02001953125 | 6254.18994140625 | 6252.85986328125 | 6253.080078125 | 963080
2016-05-27 00:00:00 | 1512 | 6253.0498046875 | 6253.0498046875 | 6252.44970703125 | 6252.6796875 | 675167
2016-05-27 00:00:00 | 1513 | 6252.68994140625 | 6253.919921875 | 6251.89990234375 | 6253.85986328125 | 789585
2016-05-27 00:00:00 | 1514 | 6253.85009765625 | 6253.919921875 | 6252.83984375 | 6253.1396484375 | 1078294
2016-05-27 00:00:00 | 1515 | 6253.1298828125 | 6253.1298828125 | 6249.9296875 | 6251.33984375 | 1090086
2016-05-27 00:00:00 | 1516 | 6251.31982421875 | 6252.40966796875 | 6251.14990234375 | 6252.35986328125 | 756661
2016-05-27 00:00:00 | 1517 | 6252.36962890625 | 6252.4296875 | 6251.52001953125 | 6251.75 | 880527
2016-05-27 00:00:00 | 1518 | 6251.77978515625 | 6253.85986328125 | 6251.6396484375 | 6253.6396484375 | 1194492
2016-05-27 00:00:00 | 1519 | 6253.61962890625 | 6255.23974609375 | 6253.31005859375 | 6254.9697265625 | 885643
2016-05-27 00:00:00 | 1520 | 6254.97998046875 | 6255.58984375 | 6254.169921875 | 6255.58984375 | 937729
2016-05-27 00:00:00 | 1521 | 6255.6396484375 | 6255.669921875 | 6254.25 | 6254.7001953125 | 906611
2016-05-27 00:00:00 | 1522 | 6254.669921875 | 6255.81005859375 | 6254.4296875 | 6255.72998046875 | 1079757
2016-05-27 00:00:00 | 1523 | 6255.7099609375 | 6257.48974609375 | 6255.7099609375 | 6257.43994140625 | 809781
2016-05-27 00:00:00 | 1524 | 6257.43994140625 | 6257.4697265625 | 6254.83984375 | 6254.9296875 | 923698
2016-05-27 00:00:00 | 1525 | 6254.9296875 | 6255.47998046875 | 6253.5400390625 | 6254.02001953125 | 772196
2016-05-27 00:00:00 | 1526 | 6254.02001953125 | 6256.31982421875 | 6253.9599609375 | 6256.31982421875 | 1033701
2016-05-27 00:00:00 | 1527 | 6256.31005859375 | 6257.48974609375 | 6256.2099609375 | 6257.44970703125 | 592898
2016-05-27 00:00:00 | 1528 | 6257.39990234375 | 6258.2099609375 | 6256.7197265625 | 6256.8798828125 | 871127
2016-05-27 00:00:00 | 1529 | 6256.9296875 | 6258.10986328125 | 6256.52978515625 | 6258.0498046875 | 1027980
2016-05-27 00:00:00 | 1530 | 6258.06982421875 | 6258.1796875 | 6256.5 | 6257.9599609375 | 1107571
2016-05-27 00:00:00 | 1531 | 6257.94970703125 | 6262.509765625 | 6257.94970703125 | 6262.509765625 | 1473080
2016-05-27 00:00:00 | 1532 | 6262.509765625 | 6263.6396484375 | 6262.4296875 | 6262.81982421875 | 983697
2016-05-27 00:00:00 | 1533 | 6262.81982421875 | 6262.83984375 | 6259.58984375 | 6259.64990234375 | 971019
2016-05-27 00:00:00 | 1534 | 6259.65966796875 | 6261.4296875 | 6258.77001953125 | 6261.40966796875 | 946380
2016-05-27 00:00:00 | 1535 | 6261.4296875 | 6261.4599609375 | 6257.56982421875 | 6257.58984375 | 1091699
2016-05-27 00:00:00 | 1536 | 6257.56982421875 | 6257.56982421875 | 6253.7099609375 | 6253.7197265625 | 1064316
2016-05-27 00:00:00 | 1537 | 6253.669921875 | 6254.1796875 | 6253.1396484375 | 6253.48974609375 | 1068709
2016-05-27 00:00:00 | 1538 | 6253.5400390625 | 6254.30029296875 | 6253.02978515625 | 6253.94970703125 | 1713881
2016-05-27 00:00:00 | 1539 | 6253.919921875 | 6255.0400390625 | 6253.669921875 | 6254.56982421875 | 1277105
2016-05-27 00:00:00 | 1540 | 6254.52001953125 | 6254.5400390625 | 6252.85009765625 | 6252.85009765625 | 884122
2016-05-27 00:00:00 | 1541 | 6252.830078125 | 6253.259765625 | 6251.22998046875 | 6251.73974609375 | 1470944
2016-05-27 00:00:00 | 1542 | 6251.72998046875 | 6251.81982421875 | 6250.89990234375 | 6251.0400390625 | 1191266
2016-05-27 00:00:00 | 1543 | 6251.06005859375 | 6253.80029296875 | 6251.02001953125 | 6253.80029296875 | 1201365
2016-05-27 00:00:00 | 1544 | 6253.77978515625 | 6255.31005859375 | 6253.759765625 | 6254.77001953125 | 977854
2016-05-27 00:00:00 | 1545 | 6254.77978515625 | 6255.10009765625 | 6253.60009765625 | 6253.61962890625 | 860333
2016-05-27 00:00:00 | 1546 | 6253.60986328125 | 6253.7099609375 | 6251.48974609375 | 6252.1396484375 | 1819970
2016-05-27 00:00:00 | 1547 | 6252.14990234375 | 6252.2001953125 | 6250.1396484375 | 6250.1396484375 | 876620
2016-05-27 00:00:00 | 1548 | 6250.06005859375 | 6251.14990234375 | 6249.8798828125 | 6251.02978515625 | 910115
2016-05-27 00:00:00 | 1549 | 6251.0498046875 | 6251.47998046875 | 6250.009765625 | 6250.06005859375 | 1152033
2016-05-27 00:00:00 | 1550 | 6250.06982421875 | 6251.419921875 | 6250.02001953125 | 6250.83984375 | 931762
2016-05-27 00:00:00 | 1551 | 6250.85986328125 | 6250.8896484375 | 6249.4599609375 | 6249.4599609375 | 1678878
2016-05-27 00:00:00 | 1552 | 6249.43994140625 | 6251.6796875 | 6249.36962890625 | 6251.48974609375 | 1219118
2016-05-27 00:00:00 | 1553 | 6251.48974609375 | 6251.6298828125 | 6249.9599609375 | 6249.97998046875 | 734799
2016-05-27 00:00:00 | 1554 | 6249.97998046875 | 6250.2197265625 | 6249.330078125 | 6249.35986328125 | 800455
2016-05-27 00:00:00 | 1555 | 6249.330078125 | 6250.9599609375 | 6248.85986328125 | 6250.9296875 | 993304
2016-05-27 00:00:00 | 1556 | 6250.85009765625 | 6251.60009765625 | 6250.58984375 | 6251.52001953125 | 764827
2016-05-27 00:00:00 | 1557 | 6251.5498046875 | 6251.98974609375 | 6251.0498046875 | 6251.8896484375 | 1147674
2016-05-27 00:00:00 | 1558 | 6251.90966796875 | 6252.1298828125 | 6250.33984375 | 6250.36962890625 | 1070838
2016-05-27 00:00:00 | 1559 | 6250.35986328125 | 6250.77001953125 | 6249.86962890625 | 6250.48974609375 | 1077392
2016-05-27 00:00:00 | 1560 | 6250.4599609375 | 6250.4697265625 | 6248.35009765625 | 6248.3798828125 | 1211240
2016-05-27 00:00:00 | 161 | 6248.35986328125 | 6248.35986328125 | 6246.44970703125 | 6246.4599609375 | 2145999
2016-05-27 00:00:00 | 162 | 6246.5 | 6248.06005859375 | 6246.5 | 6247.97998046875 | 1839712
2016-05-27 00:00:00 | 163 | 6247.94970703125 | 6249.94970703125 | 6247.86962890625 | 6249.83984375 | 1208824
2016-05-27 00:00:00 | 164 | 6249.86962890625 | 6252.02978515625 | 6249.85986328125 | 6251.93994140625 | 1258216
2016-05-27 00:00:00 | 165 | 6251.9296875 | 6253.90966796875 | 6251.7099609375 | 6253.10986328125 | 1655232
2016-05-27 00:00:00 | 166 | 6253.15966796875 | 6253.2197265625 | 6252.330078125 | 6252.64990234375 | 1097003
2016-05-27 00:00:00 | 167 | 6252.6396484375 | 6253.3798828125 | 6251.77001953125 | 6253.35009765625 | 1373001
2016-05-27 00:00:00 | 168 | 6253.31982421875 | 6253.31982421875 | 6251.81982421875 | 6252.080078125 | 928177
2016-05-27 00:00:00 | 169 | 6252.080078125 | 6252.58984375 | 6251.919921875 | 6252.52001953125 | 1498667
2016-05-27 00:00:00 | 1610 | 6252.52001953125 | 6252.52978515625 | 6250.81982421875 | 6251.40966796875 | 1249469
2016-05-27 00:00:00 | 1611 | 6251.419921875 | 6252.60009765625 | 6251.39990234375 | 6252.4296875 | 1164560
2016-05-27 00:00:00 | 1612 | 6252.43994140625 | 6252.43994140625 | 6250.22998046875 | 6251.2197265625 | 1137781
2016-05-27 00:00:00 | 1613 | 6251.23974609375 | 6253.10009765625 | 6251.2001953125 | 6253.06005859375 | 1369506
2016-05-27 00:00:00 | 1614 | 6253.10009765625 | 6254.830078125 | 6253.10009765625 | 6254.33984375 | 1097913
2016-05-27 00:00:00 | 1615 | 6254.330078125 | 6255.06982421875 | 6253.6298828125 | 6254.830078125 | 1913476
2016-05-27 00:00:00 | 1616 | 6254.81982421875 | 6254.81982421875 | 6253.86962890625 | 6254.0400390625 | 1453154
2016-05-27 00:00:00 | 1617 | 6254.0498046875 | 6256.61962890625 | 6253.9697265625 | 6256.48974609375 | 1403056
2016-05-27 00:00:00 | 1618 | 6256.4697265625 | 6256.4697265625 | 6254.97998046875 | 6254.98974609375 | 1410705
2016-05-27 00:00:00 | 1619 | 6254.94970703125 | 6255.2197265625 | 6254.06005859375 | 6255.11962890625 | 1726500
2016-05-27 00:00:00 | 1620 | 6255.10986328125 | 6256.89990234375 | 6255.06005859375 | 6256.60009765625 | 1087418
2016-05-27 00:00:00 | 1621 | 6256.60986328125 | 6256.65966796875 | 6255.56982421875 | 6255.60009765625 | 1419145
2016-05-27 00:00:00 | 1622 | 6255.58984375 | 6255.8896484375 | 6255.40966796875 | 6255.8896484375 | 1023151
2016-05-27 00:00:00 | 1623 | 6255.90966796875 | 6258.65966796875 | 6255.90966796875 | 6258.35009765625 | 2025693
2016-05-27 00:00:00 | 1624 | 6258.3798828125 | 6262.10009765625 | 6258.06982421875 | 6261.43994140625 | 1863033
2016-05-27 00:00:00 | 1625 | 6261.3896484375 | 6261.5400390625 | 6260.89990234375 | 6261.52001953125 | 1985412
2016-05-27 00:00:00 | 1626 | 6261.509765625 | 6261.5400390625 | 6258.73974609375 | 6258.80029296875 | 2721653
2016-05-27 00:00:00 | 1627 | 6258.80029296875 | 6260.9296875 | 6258.56982421875 | 6260.80029296875 | 2177405
2016-05-27 00:00:00 | 1628 | 6260.81005859375 | 6261.80029296875 | 6260.7001953125 | 6261.60009765625 | 1315454
2016-05-27 00:00:00 | 1629 | 6261.60009765625 | 6265.759765625 | 6260.83984375 | 6265.580078125 | 2963733
2016-05-27 00:00:00 | 1630 | 6265.56005859375 | 6267.3896484375 | 6265.31982421875 | 6267.35009765625 | 2015944
2016-05-28 00:00:00 | 81 | 6265.64990234375 | 6266.509765625 | 6257.97998046875 | 6263.4697265625 | 4495674
2016-05-28 00:00:00 | 82 | 6263.52001953125 | 6264.65966796875 | 6258.56005859375 | 6264.23974609375 | 1630997
2016-05-28 00:00:00 | 83 | 6264.27001953125 | 6265.2001953125 | 6262.8798828125 | 6263.81005859375 | 515792
2016-05-28 00:00:00 | 84 | 6263.72998046875 | 6264.27001953125 | 6260.72998046875 | 6260.77978515625 | 522154
2016-05-28 00:00:00 | 85 | 6260.85009765625 | 6261.61962890625 | 6259.93994140625 | 6259.9599609375 | 549300
2016-05-28 00:00:00 | 86 | 6259.9296875 | 6260.52978515625 | 6256.509765625 | 6260.3798828125 | 1229000
2016-05-28 00:00:00 | 87 | 6260.35986328125 | 6260.5 | 6256.65966796875 | 6257.11962890625 | 729161
2016-05-28 00:00:00 | 88 | 6257.1298828125 | 6258.419921875 | 6256.7900390625 | 6256.83984375 | 1054204
2016-05-28 00:00:00 | 89 | 6256.77001953125 | 6263.06005859375 | 6256.44970703125 | 6263.06005859375 | 1447314
2016-05-28 00:00:00 | 810 | 6263.0498046875 | 6263.33984375 | 6259.10009765625 | 6262.6396484375 | 1237356
2016-05-28 00:00:00 | 811 | 6262.6396484375 | 6263.9599609375 | 6262.3896484375 | 6263.85986328125 | 1237065
2016-05-28 00:00:00 | 812 | 6263.86962890625 | 6265.8896484375 | 6262.35986328125 | 6262.86962890625 | 1158477
2016-05-28 00:00:00 | 813 | 6262.8798828125 | 6263.7900390625 | 6261.169921875 | 6262.72998046875 | 970159
2016-05-28 00:00:00 | 814 | 6262.81005859375 | 6263.56005859375 | 6260.5400390625 | 6260.60986328125 | 681813
2016-05-28 00:00:00 | 815 | 6260.6298828125 | 6261.97998046875 | 6259.259765625 | 6260.31005859375 | 961807
2016-05-28 00:00:00 | 816 | 6260.30029296875 | 6260.35009765625 | 6258.5 | 6258.5 | 686773
2016-05-28 00:00:00 | 817 | 6258.3896484375 | 6261.080078125 | 6258.08984375 | 6260.9599609375 | 1304847
2016-05-28 00:00:00 | 818 | 6260.9697265625 | 6263.08984375 | 6260.39990234375 | 6261.43994140625 | 1322753
2016-05-28 00:00:00 | 819 | 6261.4697265625 | 6263 | 6261.30029296875 | 6262.90966796875 | 797718
2016-05-28 00:00:00 | 820 | 6262.9296875 | 6263.35009765625 | 6260.89990234375 | 6263.11962890625 | 861903
2016-05-28 00:00:00 | 821 | 6263.080078125 | 6263.30029296875 | 6258.1396484375 | 6258.40966796875 | 1189434
2016-05-28 00:00:00 | 822 | 6258.31005859375 | 6259.23974609375 | 6258.169921875 | 6258.509765625 | 1950445
2016-05-28 00:00:00 | 823 | 6258.5 | 6260.83984375 | 6258.22998046875 | 6260.81982421875 | 795757
2016-05-28 00:00:00 | 824 | 6260.85986328125 | 6261.0400390625 | 6259.759765625 | 6259.759765625 | 885443
2016-05-28 00:00:00 | 825 | 6259.77001953125 | 6261.77001953125 | 6259.52001953125 | 6261.52001953125 | 858752
2016-05-28 00:00:00 | 826 | 6261.52001953125 | 6261.52001953125 | 6259.10986328125 | 6259.35009765625 | 1468586
2016-05-28 00:00:00 | 827 | 6259.33984375 | 6259.3798828125 | 6257.81005859375 | 6259.3798828125 | 1014364
2016-05-28 00:00:00 | 828 | 6259.3896484375 | 6261.73974609375 | 6259.31982421875 | 6261.169921875 | 952568
2016-05-28 00:00:00 | 829 | 6261.15966796875 | 6263.669921875 | 6260.58984375 | 6263.669921875 | 1137805
2016-05-28 00:00:00 | 830 | 6263.6298828125 | 6265.58984375 | 6263.4296875 | 6264.86962890625 | 1233593
2016-05-28 00:00:00 | 831 | 6264.85986328125 | 6265.1396484375 | 6264.169921875 | 6264.86962890625 | 873038
2016-05-28 00:00:00 | 832 | 6264.85986328125 | 6269.5498046875 | 6264.85986328125 | 6269.5498046875 | 1091031
2016-05-28 00:00:00 | 833 | 6269.56982421875 | 6270.669921875 | 6269.0498046875 | 6270.58984375 | 604471
2016-05-28 00:00:00 | 834 | 6270.56982421875 | 6270.56982421875 | 6269.31005859375 | 6270.27001953125 | 779048
2016-05-28 00:00:00 | 835 | 6270.27001953125 | 6270.7001953125 | 6269.2099609375 | 6269.81005859375 | 651976
2016-05-28 00:00:00 | 836 | 6269.830078125 | 6272.06005859375 | 6269.6396484375 | 6270.02978515625 | 1190065
2016-05-28 00:00:00 | 837 | 6270.0400390625 | 6270.2900390625 | 6268.56005859375 | 6268.580078125 | 579021
2016-05-28 00:00:00 | 838 | 6268.60986328125 | 6269.169921875 | 6267.30029296875 | 6269.15966796875 | 635365
2016-05-28 00:00:00 | 839 | 6269.31982421875 | 6270.2099609375 | 6268.81982421875 | 6270.2099609375 | 572990
2016-05-28 00:00:00 | 840 | 6270.18994140625 | 6271.7099609375 | 6269.23974609375 | 6269.5 | 1158787
2016-05-28 00:00:00 | 841 | 6269.47998046875 | 6272.10986328125 | 6269.47998046875 | 6271.93994140625 | 749309
2016-05-28 00:00:00 | 842 | 6271.86962890625 | 6272.18994140625 | 6270.97998046875 | 6271.9296875 | 393338
2016-05-28 00:00:00 | 843 | 6271.8798828125 | 6272.02978515625 | 6269.31005859375 | 6269.58984375 | 638966
2016-05-28 00:00:00 | 844 | 6269.60986328125 | 6270.169921875 | 6268.35009765625 | 6268.48974609375 | 656643
2016-05-28 00:00:00 | 845 | 6268.5 | 6269.02978515625 | 6267.72998046875 | 6269.009765625 | 483723
2016-05-28 00:00:00 | 846 | 6268.93994140625 | 6269.330078125 | 6267.27978515625 | 6267.27978515625 | 597942
2016-05-28 00:00:00 | 847 | 6267.27978515625 | 6267.27978515625 | 6264.83984375 | 6266.1396484375 | 499911
2016-05-28 00:00:00 | 848 | 6266.1298828125 | 6266.9296875 | 6264.9599609375 | 6265.0498046875 | 563797
2016-05-28 00:00:00 | 849 | 6265.06982421875 | 6265.36962890625 | 6264.35986328125 | 6265.22998046875 | 647782
2016-05-28 00:00:00 | 850 | 6265.23974609375 | 6265.23974609375 | 6263.9697265625 | 6264.36962890625 | 749220
2016-05-28 00:00:00 | 851 | 6264.3896484375 | 6266.759765625 | 6264.3896484375 | 6266.759765625 | 998445
2016-05-28 00:00:00 | 852 | 6266.77001953125 | 6269.759765625 | 6266.6396484375 | 6269.759765625 | 980501
2016-05-28 00:00:00 | 853 | 6269.77001953125 | 6269.80029296875 | 6267.86962890625 | 6268.4697265625 | 1025696
2016-05-28 00:00:00 | 854 | 6268.47998046875 | 6269.47998046875 | 6267.4697265625 | 6267.52978515625 | 489675
2016-05-28 00:00:00 | 855 | 6267.4599609375 | 6268.23974609375 | 6266.31005859375 | 6268.23974609375 | 589538
2016-05-28 00:00:00 | 856 | 6268.22998046875 | 6268.80029296875 | 6267.18994140625 | 6267.18994140625 | 540617
2016-05-28 00:00:00 | 857 | 6267.15966796875 | 6268.2900390625 | 6267 | 6268.15966796875 | 589041
2016-05-28 00:00:00 | 858 | 6268.22998046875 | 6268.89990234375 | 6268.2197265625 | 6268.89990234375 | 456338
2016-05-28 00:00:00 | 859 | 6268.94970703125 | 6270.30029296875 | 6268.43994140625 | 6268.56005859375 | 651477
2016-05-28 00:00:00 | 860 | 6268.58984375 | 6268.7197265625 | 6267.5498046875 | 6267.6796875 | 462392
2016-05-28 00:00:00 | 91 | 6267.7099609375 | 6268.669921875 | 6266.7900390625 | 6268.60986328125 | 741733
2016-05-28 00:00:00 | 92 | 6268.61962890625 | 6268.9296875 | 6267.759765625 | 6268.89990234375 | 572220
2016-05-28 00:00:00 | 93 | 6268.90966796875 | 6268.9599609375 | 6267.2099609375 | 6267.97998046875 | 547518
2016-05-28 00:00:00 | 94 | 6268.009765625 | 6268.10986328125 | 6266.93994140625 | 6267.58984375 | 803792
2016-05-28 00:00:00 | 95 | 6267.61962890625 | 6267.61962890625 | 6265.60009765625 | 6265.60009765625 | 623013
2016-05-28 00:00:00 | 96 | 6265.58984375 | 6265.58984375 | 6263.39990234375 | 6263.6396484375 | 989473
2016-05-28 00:00:00 | 97 | 6263.64990234375 | 6264.14990234375 | 6263.10986328125 | 6264.14990234375 | 751267
2016-05-28 00:00:00 | 98 | 6264.330078125 | 6266.73974609375 | 6264.15966796875 | 6266.73974609375 | 533425
2016-05-28 00:00:00 | 99 | 6266.77978515625 | 6266.86962890625 | 6264.10986328125 | 6264.10986328125 | 713565
2016-05-28 00:00:00 | 910 | 6263.94970703125 | 6263.94970703125 | 6262.52978515625 | 6262.60986328125 | 720216
2016-05-28 00:00:00 | 911 | 6262.6298828125 | 6262.8896484375 | 6261.7900390625 | 6262.30029296875 | 526205
2016-05-28 00:00:00 | 912 | 6262.259765625 | 6262.27978515625 | 6261.35009765625 | 6261.56005859375 | 515575
2016-05-28 00:00:00 | 913 | 6261.5498046875 | 6262.15966796875 | 6261.08984375 | 6262.11962890625 | 879968
2016-05-28 00:00:00 | 914 | 6262.02001953125 | 6263.14990234375 | 6262.02001953125 | 6263.02001953125 | 435128
2016-05-28 00:00:00 | 915 | 6262.98974609375 | 6263.81005859375 | 6262.83984375 | 6262.85009765625 | 1506550
2016-05-28 00:00:00 | 916 | 6262.86962890625 | 6264.77978515625 | 6262.68994140625 | 6264.77001953125 | 538256
2016-05-28 00:00:00 | 917 | 6264.77978515625 | 6265.5 | 6263.90966796875 | 6265.5 | 460668
2016-05-28 00:00:00 | 918 | 6265.64990234375 | 6266 | 6265.5400390625 | 6265.58984375 | 358706
2016-05-28 00:00:00 | 919 | 6265.6796875 | 6266.009765625 | 6264.919921875 | 6266.009765625 | 692538
2016-05-28 00:00:00 | 920 | 6266.02001953125 | 6266.40966796875 | 6265.3896484375 | 6265.5498046875 | 527792
2016-05-28 00:00:00 | 921 | 6265.58984375 | 6265.6796875 | 6265.0400390625 | 6265.6796875 | 574182
2016-05-28 00:00:00 | 922 | 6265.7001953125 | 6266.6396484375 | 6265.48974609375 | 6266.58984375 | 616378
2016-05-28 00:00:00 | 923 | 6266.60009765625 | 6266.7001953125 | 6265.77001953125 | 6266.2001953125 | 600379
2016-05-28 00:00:00 | 924 | 6266.2197265625 | 6266.80029296875 | 6266.0400390625 | 6266.56005859375 | 404993
2016-05-28 00:00:00 | 925 | 6266.56982421875 | 6266.60009765625 | 6265.85986328125 | 6265.919921875 | 410028
2016-05-28 00:00:00 | 926 | 6265.94970703125 | 6266.509765625 | 6265.4697265625 | 6265.86962890625 | 589638
2016-05-28 00:00:00 | 927 | 6265.8896484375 | 6266.02978515625 | 6265.35986328125 | 6265.5 | 293313
2016-05-28 00:00:00 | 928 | 6265.5 | 6265.5 | 6263.77001953125 | 6263.7900390625 | 720094
2016-05-28 00:00:00 | 929 | 6263.7900390625 | 6264.02978515625 | 6262.75 | 6262.7900390625 | 732843
2016-05-28 00:00:00 | 930 | 6262.77001953125 | 6264.0400390625 | 6262.5498046875 | 6263.93994140625 | 883199
2016-05-28 00:00:00 | 931 | 6264.02978515625 | 6265.10986328125 | 6263.7099609375 | 6265.10009765625 | 806856
2016-05-28 00:00:00 | 932 | 6265.1298828125 | 6265.90966796875 | 6265.11962890625 | 6265.58984375 | 367138
2016-05-28 00:00:00 | 933 | 6265.58984375 | 6266.81005859375 | 6265.27001953125 | 6266.7197265625 | 674587
2016-05-28 00:00:00 | 934 | 6266.72998046875 | 6266.830078125 | 6266.10009765625 | 6266.5498046875 | 664396
2016-05-28 00:00:00 | 935 | 6266.5400390625 | 6266.61962890625 | 6265.47998046875 | 6265.47998046875 | 525610
2016-05-28 00:00:00 | 936 | 6265.5 | 6265.669921875 | 6264.2197265625 | 6264.330078125 | 853625
2016-05-28 00:00:00 | 937 | 6264.31982421875 | 6264.31982421875 | 6263.56982421875 | 6263.6396484375 | 532540
2016-05-28 00:00:00 | 938 | 6263.65966796875 | 6263.759765625 | 6262.93994140625 | 6263.64990234375 | 472637
2016-05-28 00:00:00 | 939 | 6263.64990234375 | 6263.64990234375 | 6262.48974609375 | 6262.48974609375 | 614101
2016-05-28 00:00:00 | 940 | 6262.4599609375 | 6262.5498046875 | 6260.9296875 | 6261.06982421875 | 842172
2016-05-28 00:00:00 | 941 | 6261.06005859375 | 6261.25 | 6260.2001953125 | 6261.15966796875 | 656583
2016-05-28 00:00:00 | 942 | 6261.14990234375 | 6261.25 | 6260.14990234375 | 6260.5400390625 | 517806
2016-05-28 00:00:00 | 943 | 6260.5498046875 | 6260.81005859375 | 6260.35009765625 | 6260.759765625 | 583875
2016-05-28 00:00:00 | 944 | 6260.7099609375 | 6261.06005859375 | 6260.169921875 | 6261.06005859375 | 681081
2016-05-28 00:00:00 | 945 | 6261.0498046875 | 6261.0498046875 | 6259.330078125 | 6259.33984375 | 331707
2016-05-28 00:00:00 | 946 | 6259.36962890625 | 6259.4296875 | 6258.35986328125 | 6258.72998046875 | 838733
2016-05-28 00:00:00 | 947 | 6258.6796875 | 6258.83984375 | 6258.44970703125 | 6258.6298828125 | 792912
2016-05-28 00:00:00 | 948 | 6258.60986328125 | 6258.60986328125 | 6257.39990234375 | 6257.75 | 854593
2016-05-28 00:00:00 | 949 | 6257.81982421875 | 6258.68994140625 | 6257.3798828125 | 6258.68994140625 | 1530355
2016-05-28 00:00:00 | 950 | 6258.669921875 | 6259.06005859375 | 6258.47998046875 | 6259.0400390625 | 709082
2016-05-28 00:00:00 | 951 | 6259.06005859375 | 6259.2900390625 | 6257.9697265625 | 6258.02001953125 | 678290
2016-05-28 00:00:00 | 952 | 6258.0400390625 | 6259.080078125 | 6258.02978515625 | 6259.02001953125 | 716464
2016-05-28 00:00:00 | 953 | 6259.0400390625 | 6259.14990234375 | 6258.02978515625 | 6258.10986328125 | 842349
2016-05-28 00:00:00 | 954 | 6258.18994140625 | 6258.7099609375 | 6257.7099609375 | 6258.7099609375 | 615011
2016-05-28 00:00:00 | 955 | 6258.72998046875 | 6259.08984375 | 6258.330078125 | 6258.60009765625 | 698348
2016-05-28 00:00:00 | 956 | 6258.58984375 | 6259.35009765625 | 6258.4296875 | 6259.02978515625 | 606853
2016-05-28 00:00:00 | 957 | 6259.009765625 | 6259.61962890625 | 6258.90966796875 | 6259.10009765625 | 620103
2016-05-28 00:00:00 | 958 | 6259.11962890625 | 6259.509765625 | 6258.31982421875 | 6258.419921875 | 584697
2016-05-28 00:00:00 | 959 | 6258.3896484375 | 6258.47998046875 | 6257.75 | 6258.02978515625 | 599214
2016-05-28 00:00:00 | 960 | 6258.0400390625 | 6259.169921875 | 6257.9296875 | 6258.43994140625 | 468825
2016-05-28 00:00:00 | 101 | 6258.4697265625 | 6259.8798828125 | 6258.43994140625 | 6259.8798828125 | 719927
2016-05-28 00:00:00 | 102 | 6259.8798828125 | 6260.86962890625 | 6259.85986328125 | 6260.73974609375 | 665841
2016-05-28 00:00:00 | 103 | 6260.7197265625 | 6260.7197265625 | 6259.81982421875 | 6259.86962890625 | 570699
2016-05-28 00:00:00 | 104 | 6259.83984375 | 6260.2099609375 | 6259.65966796875 | 6259.8896484375 | 540928
2016-05-28 00:00:00 | 105 | 6259.8798828125 | 6260.48974609375 | 6259.580078125 | 6260.4697265625 | 647194
2016-05-28 00:00:00 | 106 | 6260.48974609375 | 6262.10986328125 | 6260.48974609375 | 6261.90966796875 | 703779
2016-05-28 00:00:00 | 107 | 6261.90966796875 | 6262.0498046875 | 6261.2001953125 | 6261.2001953125 | 966892
2016-05-28 00:00:00 | 108 | 6261.22998046875 | 6261.4697265625 | 6260.60986328125 | 6260.669921875 | 540345
2016-05-28 00:00:00 | 109 | 6260.68994140625 | 6261.2001953125 | 6260.30029296875 | 6261.2001953125 | 483220
2016-05-28 00:00:00 | 1010 | 6261.2197265625 | 6262.1396484375 | 6261.2197265625 | 6262.009765625 | 891875
2016-05-28 00:00:00 | 1011 | 6262.0400390625 | 6262.0400390625 | 6261.1796875 | 6261.18994140625 | 711458
2016-05-28 00:00:00 | 1012 | 6261.25 | 6261.5498046875 | 6261.1796875 | 6261.1796875 | 302838
2016-05-28 00:00:00 | 1013 | 6261.169921875 | 6261.5400390625 | 6261 | 6261.3798828125 | 488668
2016-05-28 00:00:00 | 1014 | 6261.3896484375 | 6261.77978515625 | 6261.259765625 | 6261.31982421875 | 499225
2016-05-28 00:00:00 | 1015 | 6261.330078125 | 6261.36962890625 | 6259.27001953125 | 6259.27001953125 | 668664
2016-05-28 00:00:00 | 1016 | 6259.2900390625 | 6260.14990234375 | 6259.2900390625 | 6260.080078125 | 802367
2016-05-28 00:00:00 | 1017 | 6260.08984375 | 6261.89990234375 | 6260.08984375 | 6261.8896484375 | 588476
2016-05-28 00:00:00 | 1018 | 6261.89990234375 | 6265.009765625 | 6261.8896484375 | 6264.93994140625 | 695391
2016-05-28 00:00:00 | 1019 | 6264.90966796875 | 6265.72998046875 | 6263.93994140625 | 6264.30029296875 | 703551
2016-05-28 00:00:00 | 1020 | 6264.2900390625 | 6265.5 | 6264.15966796875 | 6265.27978515625 | 496387
2016-05-28 00:00:00 | 1021 | 6265.25 | 6265.9697265625 | 6265.25 | 6265.80029296875 | 389975
2016-05-28 00:00:00 | 1022 | 6265.77001953125 | 6265.77001953125 | 6264.98974609375 | 6265.15966796875 | 663928
2016-05-28 00:00:00 | 1023 | 6265.1298828125 | 6265.86962890625 | 6265.1298828125 | 6265.36962890625 | 515329
2016-05-28 00:00:00 | 1024 | 6265.44970703125 | 6266.31005859375 | 6264.9599609375 | 6266.25 | 497746
2016-05-28 00:00:00 | 1025 | 6266.27978515625 | 6266.30029296875 | 6265.1396484375 | 6265.4599609375 | 492147
2016-05-28 00:00:00 | 1026 | 6265.509765625 | 6267.11962890625 | 6265.31005859375 | 6266.58984375 | 612237
2016-05-28 00:00:00 | 1027 | 6266.61962890625 | 6268.0400390625 | 6266.58984375 | 6267.9599609375 | 574273
2016-05-28 00:00:00 | 1028 | 6267.9296875 | 6269.22998046875 | 6267.80029296875 | 6269.15966796875 | 627797
2016-05-28 00:00:00 | 1029 | 6269.1396484375 | 6269.25 | 6268.4296875 | 6268.7900390625 | 768019
2016-05-28 00:00:00 | 1030 | 6268.830078125 | 6268.830078125 | 6268.27978515625 | 6268.4697265625 | 355270
2016-05-28 00:00:00 | 1031 | 6268.5 | 6269.08984375 | 6268.2099609375 | 6268.35986328125 | 770596
2016-05-28 00:00:00 | 1032 | 6268.30029296875 | 6268.56005859375 | 6267.58984375 | 6267.60986328125 | 669719
2016-05-28 00:00:00 | 1033 | 6267.60009765625 | 6270.0400390625 | 6267.5 | 6270 | 764214
2016-05-28 00:00:00 | 1034 | 6270 | 6272.5400390625 | 6270 | 6272.52978515625 | 934476
2016-05-28 00:00:00 | 1035 | 6272.5498046875 | 6272.759765625 | 6271.40966796875 | 6272.52978515625 | 909414
2016-05-28 00:00:00 | 1036 | 6272.5 | 6275.89990234375 | 6272.44970703125 | 6275.77978515625 | 1182876
2016-05-28 00:00:00 | 1037 | 6275.77001953125 | 6275.80029296875 | 6274.7900390625 | 6275.10986328125 | 572682
2016-05-28 00:00:00 | 1038 | 6275.10986328125 | 6275.75 | 6274.80029296875 | 6275.22998046875 | 558690
2016-05-28 00:00:00 | 1039 | 6275.2197265625 | 6275.30029296875 | 6274.73974609375 | 6274.81982421875 | 280960
2016-05-28 00:00:00 | 1040 | 6274.75 | 6274.90966796875 | 6274.1396484375 | 6274.90966796875 | 851343
2016-05-28 00:00:00 | 1041 | 6274.94970703125 | 6275.08984375 | 6273.4296875 | 6273.48974609375 | 590178
2016-05-28 00:00:00 | 1042 | 6273.40966796875 | 6273.40966796875 | 6272.2900390625 | 6272.35009765625 | 643268
2016-05-28 00:00:00 | 1043 | 6272.40966796875 | 6272.40966796875 | 6270.52978515625 | 6270.58984375 | 516588
2016-05-28 00:00:00 | 1044 | 6270.5498046875 | 6270.60986328125 | 6270.08984375 | 6270.47998046875 | 338952
2016-05-28 00:00:00 | 1045 | 6270.40966796875 | 6270.47998046875 | 6269.830078125 | 6270.4697265625 | 607766
2016-05-28 00:00:00 | 1046 | 6270.4599609375 | 6271.580078125 | 6270.35986328125 | 6271.52001953125 | 1232192
2016-05-28 00:00:00 | 1047 | 6271.5400390625 | 6271.56982421875 | 6270.61962890625 | 6270.669921875 | 673880
2016-05-28 00:00:00 | 1048 | 6270.68994140625 | 6271.0400390625 | 6270.43994140625 | 6270.65966796875 | 571011
2016-05-28 00:00:00 | 1049 | 6270.65966796875 | 6272.009765625 | 6270.6298828125 | 6272.009765625 | 622368
2016-05-28 00:00:00 | 1050 | 6271.9697265625 | 6272.08984375 | 6271.1396484375 | 6272.02978515625 | 800056
2016-05-28 00:00:00 | 1051 | 6271.98974609375 | 6272.73974609375 | 6271.10986328125 | 6271.35986328125 | 527198
2016-05-28 00:00:00 | 1052 | 6271.35986328125 | 6271.56005859375 | 6269.5498046875 | 6269.60986328125 | 723196
2016-05-28 00:00:00 | 1053 | 6269.58984375 | 6270.259765625 | 6269.31982421875 | 6270.2001953125 | 534298
2016-05-28 00:00:00 | 1054 | 6270.18994140625 | 6270.7001953125 | 6269.919921875 | 6270.7001953125 | 379204
2016-05-28 00:00:00 | 1055 | 6270.73974609375 | 6271.06005859375 | 6270.7197265625 | 6271.02001953125 | 667393
2016-05-28 00:00:00 | 1056 | 6271.009765625 | 6271.009765625 | 6269.830078125 | 6270.02001953125 | 849785
2016-05-28 00:00:00 | 1057 | 6270.02001953125 | 6270.4599609375 | 6268.9296875 | 6268.93994140625 | 543729
2016-05-28 00:00:00 | 1058 | 6268.919921875 | 6269.39990234375 | 6268.7099609375 | 6268.7099609375 | 438529
2016-05-28 00:00:00 | 1059 | 6268.75 | 6268.9296875 | 6268.10986328125 | 6268.4697265625 | 610613
2016-05-28 00:00:00 | 1060 | 6268.44970703125 | 6269.2197265625 | 6268.3896484375 | 6268.77978515625 | 328152
2016-05-28 00:00:00 | 111 | 6268.81982421875 | 6269.15966796875 | 6267.330078125 | 6267.419921875 | 363607
2016-05-28 00:00:00 | 112 | 6267.40966796875 | 6267.56982421875 | 6266.90966796875 | 6267.36962890625 | 431203
2016-05-28 00:00:00 | 113 | 6267.35986328125 | 6268.48974609375 | 6267.2197265625 | 6268.47998046875 | 528727
2016-05-28 00:00:00 | 114 | 6268.48974609375 | 6271.0400390625 | 6268.4296875 | 6270.68994140625 | 807820
2016-05-28 00:00:00 | 115 | 6270.65966796875 | 6270.73974609375 | 6269.39990234375 | 6269.39990234375 | 408833
2016-05-28 00:00:00 | 116 | 6269.35986328125 | 6269.35986328125 | 6268.43994140625 | 6269.02001953125 | 375874
2016-05-28 00:00:00 | 117 | 6269.02001953125 | 6269.47998046875 | 6269.02001953125 | 6269.169921875 | 845784
2016-05-28 00:00:00 | 118 | 6269.1298828125 | 6269.330078125 | 6268.64990234375 | 6268.83984375 | 338306
2016-05-28 00:00:00 | 119 | 6268.830078125 | 6269.02978515625 | 6268.14990234375 | 6268.1796875 | 441960
2016-05-28 00:00:00 | 1110 | 6268.15966796875 | 6268.36962890625 | 6268.080078125 | 6268.14990234375 | 316717
2016-05-28 00:00:00 | 1111 | 6268.1396484375 | 6268.43994140625 | 6267.97998046875 | 6268.35009765625 | 447004
2016-05-28 00:00:00 | 1112 | 6268.3896484375 | 6268.73974609375 | 6268.080078125 | 6268.72998046875 | 487027
2016-05-28 00:00:00 | 1113 | 6268.759765625 | 6268.919921875 | 6267.9599609375 | 6268.1298828125 | 570583
2016-05-28 00:00:00 | 1114 | 6268.080078125 | 6268.080078125 | 6266.9296875 | 6267.30029296875 | 495706
2016-05-28 00:00:00 | 1115 | 6267.259765625 | 6267.7197265625 | 6267.1396484375 | 6267.25 | 480233
2016-05-28 00:00:00 | 1116 | 6267.259765625 | 6267.86962890625 | 6267.080078125 | 6267.2900390625 | 448848
2016-05-28 00:00:00 | 1117 | 6267.25 | 6267.25 | 6266.669921875 | 6266.90966796875 | 355958
2016-05-28 00:00:00 | 1118 | 6266.9599609375 | 6266.9697265625 | 6266.169921875 | 6266.4599609375 | 484828
2016-05-28 00:00:00 | 1119 | 6266.5 | 6266.61962890625 | 6266.419921875 | 6266.56982421875 | 640134
2016-05-28 00:00:00 | 1120 | 6266.5498046875 | 6266.5498046875 | 6265.65966796875 | 6266.1796875 | 772962
2016-05-28 00:00:00 | 1121 | 6266.2099609375 | 6266.31005859375 | 6265.759765625 | 6265.94970703125 | 398076
2016-05-28 00:00:00 | 1122 | 6265.9697265625 | 6266.52978515625 | 6265.85009765625 | 6266.3896484375 | 734583
2016-05-28 00:00:00 | 1123 | 6266.43994140625 | 6266.58984375 | 6266.31982421875 | 6266.4697265625 | 262675
2016-05-28 00:00:00 | 1124 | 6266.44970703125 | 6267.2900390625 | 6266.39990234375 | 6267.02001953125 | 553169
2016-05-28 00:00:00 | 1125 | 6267 | 6267.0400390625 | 6266.25 | 6266.2900390625 | 607401
2016-05-28 00:00:00 | 1126 | 6266.27001953125 | 6266.5400390625 | 6266.1298828125 | 6266.5400390625 | 549313
2016-05-28 00:00:00 | 1127 | 6266.52978515625 | 6266.6298828125 | 6266.15966796875 | 6266.15966796875 | 508834
2016-05-28 00:00:00 | 1128 | 6266.1396484375 | 6266.1396484375 | 6265.73974609375 | 6265.77978515625 | 301166
2016-05-28 00:00:00 | 1129 | 6265.7900390625 | 6266.330078125 | 6265.77978515625 | 6265.89990234375 | 665482
2016-05-28 00:00:00 | 1130 | 6265.919921875 | 6265.919921875 | 6264.9599609375 | 6265.60986328125 | 550007
2016-05-28 00:00:00 | 1131 | 6265.61962890625 | 6266.31005859375 | 6265.61962890625 | 6265.75 | 400766
2016-05-28 00:00:00 | 1132 | 6265.72998046875 | 6265.72998046875 | 6265.25 | 6265.25 | 465191
2016-05-28 00:00:00 | 1133 | 6265.25 | 6265.60009765625 | 6264.22998046875 | 6264.36962890625 | 464781
2016-05-28 00:00:00 | 1134 | 6264.35009765625 | 6266.35009765625 | 6264.27978515625 | 6266.33984375 | 759171
2016-05-28 00:00:00 | 1135 | 6266.33984375 | 6267.4296875 | 6266.31005859375 | 6267.419921875 | 585038
2016-05-28 00:00:00 | 1136 | 6267.40966796875 | 6268.169921875 | 6267.1796875 | 6268.169921875 | 823495
2016-05-28 00:00:00 | 1137 | 6268.15966796875 | 6269.7900390625 | 6268.0498046875 | 6269.7900390625 | 895246
2016-05-28 00:00:00 | 1138 | 6269.80029296875 | 6271.18994140625 | 6269.80029296875 | 6271.15966796875 | 484242
2016-05-28 00:00:00 | 1139 | 6271.1298828125 | 6271.580078125 | 6270.40966796875 | 6270.52001953125 | 762950
2016-05-28 00:00:00 | 1140 | 6270.509765625 | 6270.509765625 | 6269.61962890625 | 6270.23974609375 | 554910
2016-05-28 00:00:00 | 1141 | 6270.2197265625 | 6270.39990234375 | 6269.97998046875 | 6270.06982421875 | 699814
2016-05-28 00:00:00 | 1142 | 6270.0498046875 | 6270.080078125 | 6268.9599609375 | 6269.2001953125 | 597220
2016-05-28 00:00:00 | 1143 | 6269.169921875 | 6269.169921875 | 6268.47998046875 | 6268.5498046875 | 273574
2016-05-28 00:00:00 | 1144 | 6268.52978515625 | 6268.52978515625 | 6268.1796875 | 6268.40966796875 | 381000
2016-05-28 00:00:00 | 1145 | 6268.40966796875 | 6268.52978515625 | 6268.23974609375 | 6268.4296875 | 196510
2016-05-28 00:00:00 | 1146 | 6268.39990234375 | 6269.2099609375 | 6268.39990234375 | 6269.1796875 | 345866
2016-05-28 00:00:00 | 1147 | 6269.169921875 | 6269.330078125 | 6268.7001953125 | 6268.72998046875 | 682318
2016-05-28 00:00:00 | 1148 | 6268.73974609375 | 6268.77978515625 | 6268.1298828125 | 6268.14990234375 | 506307
2016-05-28 00:00:00 | 1149 | 6268.14990234375 | 6268.6298828125 | 6267.73974609375 | 6268.33984375 | 648645
2016-05-28 00:00:00 | 1150 | 6268.33984375 | 6268.56005859375 | 6268.1396484375 | 6268.5400390625 | 204631
2016-05-28 00:00:00 | 1151 | 6268.56005859375 | 6269.080078125 | 6268.56005859375 | 6268.7001953125 | 672975
2016-05-28 00:00:00 | 1152 | 6268.6796875 | 6268.7099609375 | 6268.44970703125 | 6268.5400390625 | 236359
2016-05-28 00:00:00 | 1153 | 6268.48974609375 | 6268.48974609375 | 6266.81005859375 | 6267.330078125 | 709850
2016-05-28 00:00:00 | 1154 | 6267.23974609375 | 6267.61962890625 | 6266.9296875 | 6267.61962890625 | 578961
2016-05-28 00:00:00 | 1155 | 6267.6796875 | 6269.10986328125 | 6267.61962890625 | 6269.10986328125 | 785075
2016-05-28 00:00:00 | 1156 | 6269.11962890625 | 6269.72998046875 | 6269.080078125 | 6269.60986328125 | 328137
2016-05-28 00:00:00 | 1157 | 6269.580078125 | 6269.669921875 | 6267.83984375 | 6267.83984375 | 528308
2016-05-28 00:00:00 | 1158 | 6267.85986328125 | 6267.8798828125 | 6265.9697265625 | 6266.10009765625 | 701769
2016-05-28 00:00:00 | 1159 | 6266.10986328125 | 6266.5400390625 | 6265.830078125 | 6266.14990234375 | 393191
2016-05-28 00:00:00 | 1160 | 6266.10986328125 | 6266.10986328125 | 6263.86962890625 | 6264.4296875 | 750759
2016-05-28 00:00:00 | 121 | 6264.4296875 | 6264.4296875 | 6264.4296875 | 6264.4296875 | 9041
2016-05-28 00:00:00 | 122 | 6264.4296875 | 6264.4296875 | 6264.4296875 | 6264.4296875 | 95
2016-05-28 00:00:00 | 123 | 6264.4296875 | 6266.2099609375 | 6264.39990234375 | 6266.06982421875 | 1218180
2016-05-28 00:00:00 | 124 | 6266.06005859375 | 6267.48974609375 | 6265.90966796875 | 6267.48974609375 | 523613
2016-05-28 00:00:00 | 125 | 6267.5 | 6268.06005859375 | 6267.5 | 6267.9599609375 | 815385
2016-05-28 00:00:00 | 126 | 6267.94970703125 | 6268.72998046875 | 6267.94970703125 | 6268.56982421875 | 372221
2016-05-28 00:00:00 | 127 | 6268.60009765625 | 6268.60009765625 | 6266.1796875 | 6266.22998046875 | 1621197
2016-05-28 00:00:00 | 128 | 6266.2099609375 | 6266.44970703125 | 6265.56982421875 | 6265.6396484375 | 439039
2016-05-28 00:00:00 | 129 | 6265.6796875 | 6266.35009765625 | 6265.6796875 | 6266.18994140625 | 498247
2016-05-28 00:00:00 | 1210 | 6266.2099609375 | 6266.5 | 6265.5498046875 | 6265.6298828125 | 676773
2016-05-28 00:00:00 | 1211 | 6265.6396484375 | 6265.90966796875 | 6265.06982421875 | 6265.080078125 | 869445
2016-05-28 00:00:00 | 1212 | 6265.0498046875 | 6265.68994140625 | 6264.85986328125 | 6265.58984375 | 527227
2016-05-28 00:00:00 | 1213 | 6265.580078125 | 6265.77978515625 | 6265.02978515625 | 6265.77978515625 | 1136001
2016-05-28 00:00:00 | 1214 | 6265.85986328125 | 6265.94970703125 | 6264.75 | 6264.90966796875 | 925180
2016-05-28 00:00:00 | 1215 | 6264.919921875 | 6265.77001953125 | 6264.919921875 | 6265.759765625 | 961638
2016-05-28 00:00:00 | 1216 | 6265.77001953125 | 6266.56005859375 | 6265.77001953125 | 6266.52978515625 | 582072
2016-05-28 00:00:00 | 1217 | 6266.5400390625 | 6266.65966796875 | 6265.8798828125 | 6265.8896484375 | 745798
2016-05-28 00:00:00 | 1218 | 6265.86962890625 | 6265.86962890625 | 6265.36962890625 | 6265.47998046875 | 350330
2016-05-28 00:00:00 | 1219 | 6265.4599609375 | 6266.1396484375 | 6265.4599609375 | 6266.11962890625 | 502083
2016-05-28 00:00:00 | 1220 | 6266.08984375 | 6266.25 | 6265.81005859375 | 6266.10009765625 | 677112
2016-05-28 00:00:00 | 1221 | 6266.1298828125 | 6266.7001953125 | 6266.02978515625 | 6266.3798828125 | 609315
2016-05-28 00:00:00 | 1222 | 6266.4296875 | 6267.11962890625 | 6266.4296875 | 6266.9296875 | 456893
2016-05-28 00:00:00 | 1223 | 6266.90966796875 | 6267.15966796875 | 6266.14990234375 | 6266.47998046875 | 2537342
2016-05-28 00:00:00 | 1224 | 6266.48974609375 | 6266.8896484375 | 6266.39990234375 | 6266.7197265625 | 435651
2016-05-28 00:00:00 | 1225 | 6266.73974609375 | 6266.75 | 6266.080078125 | 6266.1298828125 | 295731
2016-05-28 00:00:00 | 1226 | 6266.15966796875 | 6266.169921875 | 6265.61962890625 | 6265.75 | 309935
2016-05-28 00:00:00 | 1227 | 6265.759765625 | 6265.81005859375 | 6265.1796875 | 6265.25 | 424494
2016-05-28 00:00:00 | 1228 | 6265.23974609375 | 6265.580078125 | 6265.1396484375 | 6265.23974609375 | 532146
2016-05-28 00:00:00 | 1229 | 6265.27001953125 | 6265.31982421875 | 6264.5498046875 | 6264.60009765625 | 302619
2016-05-28 00:00:00 | 1230 | 6264.60009765625 | 6264.93994140625 | 6263.97998046875 | 6263.98974609375 | 546743
2016-05-28 00:00:00 | 1231 | 6263.9697265625 | 6263.9697265625 | 6262.759765625 | 6263.169921875 | 908666
2016-05-28 00:00:00 | 1232 | 6263.15966796875 | 6263.15966796875 | 6262.2099609375 | 6262.2099609375 | 827783
2016-05-28 00:00:00 | 1233 | 6262.2001953125 | 6262.5498046875 | 6262.0400390625 | 6262.52001953125 | 482062
2016-05-28 00:00:00 | 1234 | 6262.5 | 6262.509765625 | 6261.77001953125 | 6262.22998046875 | 442423
2016-05-28 00:00:00 | 1235 | 6262.2197265625 | 6263.2099609375 | 6262.1796875 | 6263.08984375 | 992604
2016-05-28 00:00:00 | 1236 | 6263.08984375 | 6263.52001953125 | 6262.6796875 | 6263 | 884364
2016-05-28 00:00:00 | 1237 | 6262.98974609375 | 6263.52978515625 | 6262.98974609375 | 6263.52978515625 | 175723
2016-05-28 00:00:00 | 1238 | 6263.61962890625 | 6264.7197265625 | 6263.61962890625 | 6264.7001953125 | 565255
2016-05-28 00:00:00 | 1239 | 6264.6796875 | 6265.27001953125 | 6264.6796875 | 6265.25 | 592797
2016-05-28 00:00:00 | 1240 | 6265.259765625 | 6265.44970703125 | 6264.14990234375 | 6264.15966796875 | 765881
2016-05-28 00:00:00 | 1241 | 6264.15966796875 | 6264.15966796875 | 6263 | 6263.23974609375 | 523156
2016-05-28 00:00:00 | 1242 | 6263.25 | 6263.25 | 6262.08984375 | 6262.10986328125 | 392987
2016-05-28 00:00:00 | 1243 | 6262.08984375 | 6262.47998046875 | 6261.759765625 | 6262.22998046875 | 526513
2016-05-28 00:00:00 | 1244 | 6262.2099609375 | 6262.7900390625 | 6261.9599609375 | 6261.9599609375 | 440650
2016-05-28 00:00:00 | 1245 | 6261.919921875 | 6262.080078125 | 6261.4599609375 | 6261.52978515625 | 310102
2016-05-28 00:00:00 | 1246 | 6261.5400390625 | 6261.56005859375 | 6261.0498046875 | 6261.43994140625 | 382964
2016-05-28 00:00:00 | 1247 | 6261.4599609375 | 6261.80029296875 | 6261.3798828125 | 6261.4697265625 | 297559
2016-05-28 00:00:00 | 1248 | 6261.44970703125 | 6262.10009765625 | 6261.44970703125 | 6261.85986328125 | 247703
2016-05-28 00:00:00 | 1249 | 6261.83984375 | 6262.52978515625 | 6261.83984375 | 6261.9697265625 | 531686
2016-05-28 00:00:00 | 1250 | 6261.97998046875 | 6262.5400390625 | 6261.7900390625 | 6262.5400390625 | 288998
2016-05-28 00:00:00 | 1251 | 6262.52978515625 | 6262.7900390625 | 6262.330078125 | 6262.580078125 | 355219
2016-05-28 00:00:00 | 1252 | 6262.60009765625 | 6263.31005859375 | 6262.56005859375 | 6263.259765625 | 412395
2016-05-28 00:00:00 | 1253 | 6263.23974609375 | 6263.23974609375 | 6262.89990234375 | 6262.89990234375 | 425378
2016-05-28 00:00:00 | 1254 | 6262.919921875 | 6263 | 6262.259765625 | 6262.60009765625 | 488602
2016-05-28 00:00:00 | 1255 | 6262.61962890625 | 6262.7001953125 | 6262.4697265625 | 6262.5 | 282526
2016-05-28 00:00:00 | 1256 | 6262.47998046875 | 6263.31005859375 | 6262.39990234375 | 6263.23974609375 | 1165889
2016-05-28 00:00:00 | 1257 | 6263.22998046875 | 6263.4697265625 | 6262.75 | 6263.4697265625 | 1058860
2016-05-28 00:00:00 | 1258 | 6263.509765625 | 6263.60986328125 | 6263.009765625 | 6263.009765625 | 415702
2016-05-28 00:00:00 | 1259 | 6263.0400390625 | 6263.08984375 | 6262.3896484375 | 6262.3896484375 | 382925
2016-05-28 00:00:00 | 1260 | 6262.39990234375 | 6262.56982421875 | 6262.169921875 | 6262.5498046875 | 375786
2016-05-28 00:00:00 | 131 | 6262.56005859375 | 6263.90966796875 | 6262.56005859375 | 6263.8896484375 | 684611
2016-05-28 00:00:00 | 132 | 6263.86962890625 | 6263.98974609375 | 6262.3896484375 | 6262.68994140625 | 604904
2016-05-28 00:00:00 | 133 | 6262.64990234375 | 6263.10009765625 | 6262.39990234375 | 6263.08984375 | 533856
2016-05-28 00:00:00 | 134 | 6263.10986328125 | 6263.33984375 | 6262.8798828125 | 6263.14990234375 | 804154
2016-05-28 00:00:00 | 135 | 6263.1298828125 | 6263.52001953125 | 6262.75 | 6262.83984375 | 310369
2016-05-28 00:00:00 | 136 | 6262.830078125 | 6264.10986328125 | 6262.830078125 | 6263.9697265625 | 592031
2016-05-28 00:00:00 | 137 | 6263.9697265625 | 6264.02978515625 | 6263.83984375 | 6263.93994140625 | 331324
2016-05-28 00:00:00 | 138 | 6263.93994140625 | 6263.93994140625 | 6262.52978515625 | 6262.5498046875 | 436239
2016-05-28 00:00:00 | 139 | 6262.5498046875 | 6262.81005859375 | 6262.419921875 | 6262.73974609375 | 540545
2016-05-28 00:00:00 | 1310 | 6262.75 | 6262.77978515625 | 6262.3798828125 | 6262.4599609375 | 281690
2016-05-28 00:00:00 | 1311 | 6262.47998046875 | 6263.5400390625 | 6262.47998046875 | 6263.5 | 318817
2016-05-28 00:00:00 | 1312 | 6263.509765625 | 6264.22998046875 | 6263.509765625 | 6264.10009765625 | 379837
2016-05-28 00:00:00 | 1313 | 6264.10986328125 | 6264.259765625 | 6262.27978515625 | 6262.3896484375 | 787437
2016-05-28 00:00:00 | 1314 | 6262.3798828125 | 6262.4599609375 | 6262.009765625 | 6262.169921875 | 321053
2016-05-28 00:00:00 | 1315 | 6262.15966796875 | 6262.80029296875 | 6262.10986328125 | 6262.4697265625 | 360181
2016-05-28 00:00:00 | 1316 | 6262.48974609375 | 6263.259765625 | 6262.47998046875 | 6262.60986328125 | 521800
2016-05-28 00:00:00 | 1317 | 6262.56982421875 | 6262.7099609375 | 6262.009765625 | 6262.2099609375 | 393459
2016-05-28 00:00:00 | 1318 | 6262.2197265625 | 6262.8896484375 | 6262.2197265625 | 6262.669921875 | 693954
2016-05-28 00:00:00 | 1319 | 6262.6796875 | 6263.11962890625 | 6262.580078125 | 6263.080078125 | 468629
2016-05-28 00:00:00 | 1320 | 6263.06982421875 | 6263.10009765625 | 6262.81982421875 | 6262.97998046875 | 352951
2016-05-28 00:00:00 | 1321 | 6262.94970703125 | 6263.02001953125 | 6262.7001953125 | 6263.02001953125 | 278820
2016-05-28 00:00:00 | 1322 | 6263.02978515625 | 6263.15966796875 | 6262.669921875 | 6262.7099609375 | 768931
2016-05-28 00:00:00 | 1323 | 6262.72998046875 | 6262.759765625 | 6262.080078125 | 6262.5498046875 | 506192
2016-05-28 00:00:00 | 1324 | 6262.5498046875 | 6262.77001953125 | 6262.10986328125 | 6262.77001953125 | 546656
2016-05-28 00:00:00 | 1325 | 6262.81005859375 | 6262.81005859375 | 6261.8896484375 | 6262.2099609375 | 540224
2016-05-28 00:00:00 | 1326 | 6262.22998046875 | 6262.60009765625 | 6262.2001953125 | 6262.60009765625 | 192860
2016-05-28 00:00:00 | 1327 | 6262.61962890625 | 6263.259765625 | 6262.56982421875 | 6263.2197265625 | 613849
2016-05-28 00:00:00 | 1328 | 6263.22998046875 | 6263.36962890625 | 6263.06005859375 | 6263.10986328125 | 653625
2016-05-28 00:00:00 | 1329 | 6263.10986328125 | 6263.23974609375 | 6263.10986328125 | 6263.18994140625 | 365042
2016-05-28 00:00:00 | 1330 | 6263.2099609375 | 6263.27978515625 | 6261.580078125 | 6261.580078125 | 774342
2016-05-28 00:00:00 | 1331 | 6261.509765625 | 6262 | 6261.27001953125 | 6262 | 716003
2016-05-28 00:00:00 | 1332 | 6261.97998046875 | 6263.60009765625 | 6261.90966796875 | 6263.2900390625 | 679110
2016-05-28 00:00:00 | 1333 | 6263.259765625 | 6263.3896484375 | 6263.06005859375 | 6263.31005859375 | 282310
2016-05-28 00:00:00 | 1334 | 6263.30029296875 | 6263.330078125 | 6262.8798828125 | 6262.9697265625 | 315315
2016-05-28 00:00:00 | 1335 | 6263 | 6263.35009765625 | 6263 | 6263.06982421875 | 333323
2016-05-28 00:00:00 | 1336 | 6262.83984375 | 6262.98974609375 | 6262.2900390625 | 6262.2900390625 | 821742
2016-05-28 00:00:00 | 1337 | 6262.31005859375 | 6263.23974609375 | 6262.259765625 | 6263.1796875 | 462063
2016-05-28 00:00:00 | 1338 | 6263.2099609375 | 6263.64990234375 | 6262.85986328125 | 6263.11962890625 | 346437
2016-05-28 00:00:00 | 1339 | 6263.169921875 | 6263.2001953125 | 6261.60986328125 | 6261.7900390625 | 430482
2016-05-28 00:00:00 | 1340 | 6261.77978515625 | 6261.81005859375 | 6258.22998046875 | 6258.9697265625 | 1189274
2016-05-28 00:00:00 | 1341 | 6258.9697265625 | 6259.6396484375 | 6258.75 | 6259.6298828125 | 426563
2016-05-28 00:00:00 | 1342 | 6259.6396484375 | 6260.02978515625 | 6259.6396484375 | 6259.7197265625 | 295429
2016-05-28 00:00:00 | 1343 | 6259.669921875 | 6259.669921875 | 6258.58984375 | 6258.68994140625 | 632970
2016-05-28 00:00:00 | 1344 | 6258.669921875 | 6260.60986328125 | 6258.65966796875 | 6259.6796875 | 1286496
2016-05-28 00:00:00 | 1345 | 6259.7099609375 | 6261.14990234375 | 6259.60009765625 | 6260.98974609375 | 458505
2016-05-28 00:00:00 | 1346 | 6261.02001953125 | 6261.0498046875 | 6259.759765625 | 6259.86962890625 | 492242
2016-05-28 00:00:00 | 1347 | 6259.85009765625 | 6260.02001953125 | 6259.4697265625 | 6259.52978515625 | 346620
2016-05-28 00:00:00 | 1348 | 6259.52978515625 | 6259.9697265625 | 6259.30029296875 | 6259.8798828125 | 473774
2016-05-28 00:00:00 | 1349 | 6259.85986328125 | 6260.73974609375 | 6259.830078125 | 6260.5498046875 | 436597
2016-05-28 00:00:00 | 1350 | 6260.56982421875 | 6260.72998046875 | 6259.89990234375 | 6260.18994140625 | 391905
2016-05-28 00:00:00 | 1351 | 6260.1796875 | 6260.48974609375 | 6259.85986328125 | 6259.8896484375 | 478341
2016-05-28 00:00:00 | 1352 | 6259.8798828125 | 6260.25 | 6259.8798828125 | 6259.97998046875 | 253708
2016-05-28 00:00:00 | 1353 | 6260.02001953125 | 6260.06005859375 | 6258.40966796875 | 6258.43994140625 | 602101
2016-05-28 00:00:00 | 1354 | 6258.419921875 | 6258.6298828125 | 6257.4296875 | 6257.60009765625 | 580152
2016-05-28 00:00:00 | 1355 | 6257.61962890625 | 6257.73974609375 | 6256.06005859375 | 6256.30029296875 | 497454
2016-05-28 00:00:00 | 1356 | 6256.31982421875 | 6257.4296875 | 6256.31982421875 | 6257.18994140625 | 877013
2016-05-28 00:00:00 | 1357 | 6257.15966796875 | 6257.15966796875 | 6254.7099609375 | 6254.7099609375 | 729005
2016-05-28 00:00:00 | 1358 | 6254.68994140625 | 6256.1796875 | 6254.35986328125 | 6256.1796875 | 933250
2016-05-28 00:00:00 | 1359 | 6256.2197265625 | 6256.94970703125 | 6256.2197265625 | 6256.5400390625 | 764499
2016-05-28 00:00:00 | 1360 | 6256.56005859375 | 6256.580078125 | 6254.5498046875 | 6254.60009765625 | 664210
2016-05-28 00:00:00 | 141 | 6254.60986328125 | 6254.6396484375 | 6253.02001953125 | 6253.47998046875 | 857044
2016-05-28 00:00:00 | 142 | 6253.5 | 6253.5 | 6252.30029296875 | 6252.30029296875 | 816698
2016-05-28 00:00:00 | 143 | 6252.27978515625 | 6252.27978515625 | 6250.5 | 6252.0498046875 | 988611
2016-05-28 00:00:00 | 144 | 6252.06982421875 | 6253.06005859375 | 6251.89990234375 | 6251.9296875 | 647199
2016-05-28 00:00:00 | 145 | 6251.8896484375 | 6251.8896484375 | 6250.65966796875 | 6250.68994140625 | 625319
2016-05-28 00:00:00 | 146 | 6250.7197265625 | 6251.15966796875 | 6250.27001953125 | 6251.15966796875 | 506831
2016-05-28 00:00:00 | 147 | 6251.25 | 6253.14990234375 | 6251.25 | 6253.02978515625 | 930990
2016-05-28 00:00:00 | 148 | 6253.009765625 | 6253.31982421875 | 6252.8798828125 | 6253.31005859375 | 1059439
2016-05-28 00:00:00 | 149 | 6253.259765625 | 6255.11962890625 | 6253.2001953125 | 6254.81982421875 | 1302901
2016-05-28 00:00:00 | 1410 | 6254.7900390625 | 6254.93994140625 | 6253.97998046875 | 6254.10986328125 | 802327
2016-05-28 00:00:00 | 1411 | 6254.2001953125 | 6255.06005859375 | 6254.15966796875 | 6254.919921875 | 408464
2016-05-28 00:00:00 | 1412 | 6254.9296875 | 6256.2197265625 | 6254.8896484375 | 6255.98974609375 | 835091
2016-05-28 00:00:00 | 1413 | 6255.98974609375 | 6256.0498046875 | 6255.06005859375 | 6255.31982421875 | 748573
2016-05-28 00:00:00 | 1414 | 6255.30029296875 | 6255.35009765625 | 6253.2001953125 | 6253.31005859375 | 712833
2016-05-28 00:00:00 | 1415 | 6253.330078125 | 6253.85009765625 | 6253.10009765625 | 6253.27001953125 | 414763
2016-05-28 00:00:00 | 1416 | 6253.2900390625 | 6253.77001953125 | 6253.2099609375 | 6253.2099609375 | 390352
2016-05-28 00:00:00 | 1417 | 6253.2001953125 | 6253.25 | 6252.27001953125 | 6252.2900390625 | 397292
2016-05-28 00:00:00 | 1418 | 6252.30029296875 | 6253.44970703125 | 6251.90966796875 | 6253.25 | 523271
2016-05-28 00:00:00 | 1419 | 6253.25 | 6253.81982421875 | 6253.25 | 6253.81982421875 | 393828
2016-05-28 00:00:00 | 1420 | 6253.86962890625 | 6256.02001953125 | 6253.830078125 | 6255.90966796875 | 1294362
2016-05-28 00:00:00 | 1421 | 6255.93994140625 | 6257.169921875 | 6255.83984375 | 6257.11962890625 | 877449
2016-05-28 00:00:00 | 1422 | 6257.1298828125 | 6258.1298828125 | 6256.80029296875 | 6257.10986328125 | 1075205
2016-05-28 00:00:00 | 1423 | 6257.1298828125 | 6258.1298828125 | 6257 | 6258.1298828125 | 386166
2016-05-28 00:00:00 | 1424 | 6258.15966796875 | 6258.43994140625 | 6258.1396484375 | 6258.15966796875 | 470051
2016-05-28 00:00:00 | 1425 | 6258.15966796875 | 6258.31982421875 | 6257.72998046875 | 6257.7900390625 | 489805
2016-05-28 00:00:00 | 1426 | 6257.73974609375 | 6258.2001953125 | 6257.27978515625 | 6258.2001953125 | 490804
2016-05-28 00:00:00 | 1427 | 6258.1298828125 | 6258.1298828125 | 6257.81005859375 | 6258.02001953125 | 347203
2016-05-28 00:00:00 | 1428 | 6258.02978515625 | 6258.47998046875 | 6257.94970703125 | 6258.30029296875 | 514452
2016-05-28 00:00:00 | 1429 | 6258.31982421875 | 6260.22998046875 | 6258.31982421875 | 6259.61962890625 | 1297717
2016-05-28 00:00:00 | 1430 | 6259.60986328125 | 6261 | 6259.330078125 | 6260.9697265625 | 1128691
2016-05-28 00:00:00 | 1431 | 6260.8798828125 | 6261.06005859375 | 6258.90966796875 | 6259.68994140625 | 1231107
2016-05-28 00:00:00 | 1432 | 6259.77001953125 | 6263.169921875 | 6259.75 | 6261.35009765625 | 1337440
2016-05-28 00:00:00 | 1433 | 6261.31982421875 | 6262.8798828125 | 6261.1396484375 | 6262.8798828125 | 776028
2016-05-28 00:00:00 | 1434 | 6262.8896484375 | 6262.919921875 | 6261.48974609375 | 6262.73974609375 | 972097
2016-05-28 00:00:00 | 1435 | 6262.75 | 6264.7001953125 | 6262.75 | 6262.7900390625 | 1031662
2016-05-28 00:00:00 | 1436 | 6262.830078125 | 6263.25 | 6262.4697265625 | 6262.7197265625 | 643463
2016-05-28 00:00:00 | 1437 | 6262.7197265625 | 6262.77001953125 | 6258.81005859375 | 6259.8896484375 | 1369957
2016-05-28 00:00:00 | 1438 | 6259.93994140625 | 6260.4599609375 | 6258.61962890625 | 6259.56982421875 | 972864
2016-05-28 00:00:00 | 1439 | 6259.58984375 | 6260.8798828125 | 6259.58984375 | 6260.72998046875 | 818546
2016-05-28 00:00:00 | 1440 | 6260.7099609375 | 6260.72998046875 | 6258.4599609375 | 6259.31005859375 | 877312
2016-05-28 00:00:00 | 1441 | 6259.27978515625 | 6259.72998046875 | 6258.4697265625 | 6258.93994140625 | 903358
2016-05-28 00:00:00 | 1442 | 6258.90966796875 | 6258.90966796875 | 6256.419921875 | 6257.5400390625 | 1400440
2016-05-28 00:00:00 | 1443 | 6257.5400390625 | 6258.14990234375 | 6257.0400390625 | 6258.1298828125 | 829004
2016-05-28 00:00:00 | 1444 | 6258.169921875 | 6258.7099609375 | 6257.93994140625 | 6258.6796875 | 905557
2016-05-28 00:00:00 | 1445 | 6258.7001953125 | 6259.009765625 | 6257.36962890625 | 6258.11962890625 | 668687
2016-05-28 00:00:00 | 1446 | 6258.10986328125 | 6261.56982421875 | 6258.10986328125 | 6260.419921875 | 1179291
2016-05-28 00:00:00 | 1447 | 6260.35986328125 | 6261.4296875 | 6260 | 6261.27978515625 | 1320211
2016-05-28 00:00:00 | 1448 | 6261.25 | 6262.83984375 | 6260.61962890625 | 6261.40966796875 | 809220
2016-05-28 00:00:00 | 1449 | 6261.3798828125 | 6262.02978515625 | 6260.83984375 | 6262.02978515625 | 849757
2016-05-28 00:00:00 | 1450 | 6262.0498046875 | 6262.72998046875 | 6258.77001953125 | 6258.77001953125 | 941127
2016-05-28 00:00:00 | 1451 | 6258.759765625 | 6259.85009765625 | 6257.5498046875 | 6259.81982421875 | 1525793
2016-05-28 00:00:00 | 1452 | 6259.77978515625 | 6261.02978515625 | 6259.22998046875 | 6259.5400390625 | 1264155
2016-05-28 00:00:00 | 1453 | 6259.52001953125 | 6260.7900390625 | 6259.35986328125 | 6259.48974609375 | 778556
2016-05-28 00:00:00 | 1454 | 6259.47998046875 | 6259.52978515625 | 6256.44970703125 | 6256.80029296875 | 865175
2016-05-28 00:00:00 | 1455 | 6256.80029296875 | 6258.7900390625 | 6256.7001953125 | 6258.7900390625 | 1036793
2016-05-28 00:00:00 | 1456 | 6258.81005859375 | 6259.52001953125 | 6258.759765625 | 6258.8896484375 | 1175172
2016-05-28 00:00:00 | 1457 | 6258.89990234375 | 6259.60986328125 | 6258.31005859375 | 6258.759765625 | 2077126
2016-05-28 00:00:00 | 1458 | 6258.77001953125 | 6260.44970703125 | 6258.77001953125 | 6260.27978515625 | 1046105
2016-05-28 00:00:00 | 1459 | 6260.39990234375 | 6260.39990234375 | 6259.06982421875 | 6259.81005859375 | 645289
2016-05-28 00:00:00 | 1460 | 6259.77001953125 | 6260.10009765625 | 6257.86962890625 | 6257.86962890625 | 1903020
2016-05-28 00:00:00 | 151 | 6257.8798828125 | 6258.669921875 | 6256.77978515625 | 6256.83984375 | 2081787
2016-05-28 00:00:00 | 152 | 6256.93994140625 | 6258.1298828125 | 6256.30029296875 | 6256.30029296875 | 2148331
2016-05-28 00:00:00 | 153 | 6256.25 | 6257.15966796875 | 6256.0400390625 | 6257.06005859375 | 2224761
2016-05-28 00:00:00 | 154 | 6257.10009765625 | 6259.56005859375 | 6257.08984375 | 6259.11962890625 | 1440713
2016-05-28 00:00:00 | 155 | 6259.10986328125 | 6260.509765625 | 6259.009765625 | 6260.02001953125 | 1178302
2016-05-28 00:00:00 | 156 | 6260.0498046875 | 6261.02001953125 | 6259.93994140625 | 6260.33984375 | 1398036
2016-05-28 00:00:00 | 157 | 6260.33984375 | 6260.36962890625 | 6258.90966796875 | 6259.06982421875 | 1042906
2016-05-28 00:00:00 | 158 | 6258.98974609375 | 6259.85986328125 | 6258.93994140625 | 6259.2001953125 | 1469728
2016-05-28 00:00:00 | 159 | 6259.2099609375 | 6259.36962890625 | 6257.06005859375 | 6257.419921875 | 1054655
2016-05-28 00:00:00 | 1510 | 6257.43994140625 | 6259.44970703125 | 6256.68994140625 | 6259.44970703125 | 1341694
2016-05-28 00:00:00 | 1511 | 6259.3798828125 | 6262.669921875 | 6259.1298828125 | 6261.77001953125 | 2100841
2016-05-28 00:00:00 | 1512 | 6261.72998046875 | 6261.81005859375 | 6260.009765625 | 6260.6796875 | 1710757
2016-05-28 00:00:00 | 1513 | 6260.64990234375 | 6260.72998046875 | 6259.73974609375 | 6260.40966796875 | 1144142
2016-05-28 00:00:00 | 1514 | 6260.39990234375 | 6261.60986328125 | 6260.3896484375 | 6260.8896484375 | 1281245
2016-05-28 00:00:00 | 1515 | 6260.8798828125 | 6261.85986328125 | 6260.7001953125 | 6261.85986328125 | 1060197
2016-05-28 00:00:00 | 1516 | 6261.89990234375 | 6264.36962890625 | 6261.89990234375 | 6263.35986328125 | 1507449
2016-05-28 00:00:00 | 1517 | 6263.35009765625 | 6264.47998046875 | 6263.23974609375 | 6263.98974609375 | 2070197
2016-05-28 00:00:00 | 1518 | 6263.9697265625 | 6264.77978515625 | 6263.4599609375 | 6264.35986328125 | 2070527
2016-05-28 00:00:00 | 1519 | 6264.35009765625 | 6264.3798828125 | 6262.10986328125 | 6262.1298828125 | 971356
2016-05-28 00:00:00 | 1520 | 6262.080078125 | 6262.80029296875 | 6261.8798828125 | 6262.25 | 910377
2016-05-28 00:00:00 | 1521 | 6262.259765625 | 6262.68994140625 | 6260.580078125 | 6260.580078125 | 1179073
2016-05-28 00:00:00 | 1522 | 6260.60986328125 | 6262.36962890625 | 6260.3896484375 | 6262.33984375 | 654227
2016-05-28 00:00:00 | 1523 | 6262.330078125 | 6263.89990234375 | 6262.10986328125 | 6263.85986328125 | 1299633
2016-05-28 00:00:00 | 1524 | 6263.86962890625 | 6264.77978515625 | 6263.77978515625 | 6264.56005859375 | 917393
2016-05-28 00:00:00 | 1525 | 6264.56982421875 | 6266.4296875 | 6263.36962890625 | 6263.6298828125 | 1110446
2016-05-28 00:00:00 | 1526 | 6263.7001953125 | 6265.2099609375 | 6263.7001953125 | 6264.85986328125 | 1083541
2016-05-28 00:00:00 | 1527 | 6264.830078125 | 6264.8896484375 | 6261.80029296875 | 6261.86962890625 | 4676869
2016-05-28 00:00:00 | 1528 | 6261.8896484375 | 6264.81982421875 | 6261.8896484375 | 6262.81005859375 | 1560604
2016-05-28 00:00:00 | 1529 | 6262.80029296875 | 6263.27001953125 | 6262.169921875 | 6262.47998046875 | 734822
2016-05-28 00:00:00 | 1530 | 6262.4697265625 | 6263.18994140625 | 6262.4697265625 | 6262.97998046875 | 638089
2016-05-28 00:00:00 | 1531 | 6263.02001953125 | 6267.2900390625 | 6263.02001953125 | 6267.18994140625 | 1946687
2016-05-28 00:00:00 | 1532 | 6267.23974609375 | 6267.580078125 | 6264.06005859375 | 6264.06005859375 | 1317653
2016-05-28 00:00:00 | 1533 | 6264.009765625 | 6264.31005859375 | 6262.8798828125 | 6264.23974609375 | 758239
2016-05-28 00:00:00 | 1534 | 6264.25 | 6264.31005859375 | 6262.6796875 | 6262.7099609375 | 784680
2016-05-28 00:00:00 | 1535 | 6262.68994140625 | 6262.68994140625 | 6261.85986328125 | 6261.8896484375 | 1075162
2016-05-28 00:00:00 | 1536 | 6261.83984375 | 6263.23974609375 | 6261.81005859375 | 6263.23974609375 | 1031551
2016-05-28 00:00:00 | 1537 | 6263.2001953125 | 6263.4599609375 | 6262.3798828125 | 6262.3798828125 | 1074197
2016-05-28 00:00:00 | 1538 | 6262.3798828125 | 6263.06982421875 | 6262.2197265625 | 6263.02978515625 | 826013
2016-05-28 00:00:00 | 1539 | 6263.0498046875 | 6263.0498046875 | 6262.35986328125 | 6262.3798828125 | 735847
2016-05-28 00:00:00 | 1540 | 6262.33984375 | 6262.830078125 | 6261.009765625 | 6261.2900390625 | 1048075
2016-05-28 00:00:00 | 1541 | 6261.2001953125 | 6261.830078125 | 6260.8896484375 | 6261.68994140625 | 1850934
2016-05-28 00:00:00 | 1542 | 6261.6796875 | 6262.2900390625 | 6261.6796875 | 6261.98974609375 | 1517984
2016-05-28 00:00:00 | 1543 | 6261.94970703125 | 6261.97998046875 | 6260.06982421875 | 6260.23974609375 | 1142239
2016-05-28 00:00:00 | 1544 | 6260.259765625 | 6261.4296875 | 6260.25 | 6261.2001953125 | 771807
2016-05-28 00:00:00 | 1545 | 6261.2001953125 | 6263.6396484375 | 6261.18994140625 | 6263.15966796875 | 2286756
2016-05-28 00:00:00 | 1546 | 6263.1396484375 | 6263.35986328125 | 6262.5 | 6262.6796875 | 1071978
2016-05-28 00:00:00 | 1547 | 6262.65966796875 | 6263.169921875 | 6262.43994140625 | 6263.080078125 | 863981
2016-05-28 00:00:00 | 1548 | 6263.14990234375 | 6266.56005859375 | 6263.14990234375 | 6266.5400390625 | 1266458
2016-05-28 00:00:00 | 1549 | 6266.56005859375 | 6267.15966796875 | 6266.27001953125 | 6267.1298828125 | 1253802
2016-05-28 00:00:00 | 1550 | 6267.15966796875 | 6267.2001953125 | 6265.5 | 6265.52001953125 | 1334186
2016-05-28 00:00:00 | 1551 | 6265.48974609375 | 6266.56005859375 | 6265.2900390625 | 6266.35009765625 | 907403
2016-05-28 00:00:00 | 1552 | 6266.35986328125 | 6266.56005859375 | 6265.6298828125 | 6265.9599609375 | 753284
2016-05-28 00:00:00 | 1553 | 6265.9296875 | 6266.169921875 | 6265.669921875 | 6266.10986328125 | 2640780
2016-05-28 00:00:00 | 1554 | 6266.15966796875 | 6266.15966796875 | 6264.2099609375 | 6264.2197265625 | 2034535
2016-05-28 00:00:00 | 1555 | 6264.2197265625 | 6264.27978515625 | 6263.7197265625 | 6264.27978515625 | 885384
2016-05-28 00:00:00 | 1556 | 6264.33984375 | 6265.169921875 | 6264.33984375 | 6264.89990234375 | 880553
2016-05-28 00:00:00 | 1557 | 6264.8798828125 | 6265.0498046875 | 6264.60009765625 | 6264.80029296875 | 997225
2016-05-28 00:00:00 | 1558 | 6264.80029296875 | 6264.90966796875 | 6262.60009765625 | 6262.97998046875 | 1489840
2016-05-28 00:00:00 | 1559 | 6263.02001953125 | 6263.33984375 | 6262.419921875 | 6262.52001953125 | 915694
2016-05-28 00:00:00 | 1560 | 6262.52978515625 | 6264.35009765625 | 6262.2900390625 | 6263.60009765625 | 1766773
2016-05-28 00:00:00 | 161 | 6263.580078125 | 6264.56982421875 | 6263.35009765625 | 6263.56005859375 | 1026688
2016-05-28 00:00:00 | 162 | 6263.5400390625 | 6264.10009765625 | 6263.1298828125 | 6264.06005859375 | 871515
2016-05-28 00:00:00 | 163 | 6264.08984375 | 6265.6396484375 | 6263.0400390625 | 6263.56982421875 | 1556606
2016-05-28 00:00:00 | 164 | 6263.58984375 | 6263.58984375 | 6262.259765625 | 6262.56005859375 | 991786
2016-05-28 00:00:00 | 165 | 6262.580078125 | 6262.8798828125 | 6261.40966796875 | 6261.5 | 1219916
2016-05-28 00:00:00 | 166 | 6261.5 | 6262.31982421875 | 6261.1796875 | 6262.15966796875 | 1324983
2016-05-28 00:00:00 | 167 | 6262.18994140625 | 6263.11962890625 | 6262.18994140625 | 6262.259765625 | 1012409
2016-05-28 00:00:00 | 168 | 6262.23974609375 | 6262.23974609375 | 6260.8798828125 | 6260.919921875 | 940944
2016-05-28 00:00:00 | 169 | 6260.830078125 | 6260.8896484375 | 6260.330078125 | 6260.3798828125 | 1005536
2016-05-28 00:00:00 | 1610 | 6260.40966796875 | 6260.56982421875 | 6258.6396484375 | 6258.7197265625 | 875461
2016-05-28 00:00:00 | 1611 | 6258.7197265625 | 6259.11962890625 | 6257.56982421875 | 6257.61962890625 | 1195707
2016-05-28 00:00:00 | 1612 | 6257.64990234375 | 6257.64990234375 | 6256.40966796875 | 6256.47998046875 | 1748257
2016-05-28 00:00:00 | 1613 | 6256.4599609375 | 6256.6396484375 | 6255.2099609375 | 6255.6396484375 | 1068237
2016-05-28 00:00:00 | 1614 | 6255.6298828125 | 6255.9697265625 | 6255.22998046875 | 6255.30029296875 | 1558673
2016-05-28 00:00:00 | 1615 | 6255.31005859375 | 6255.330078125 | 6254.5498046875 | 6255.0498046875 | 1356804
2016-05-28 00:00:00 | 1616 | 6255.080078125 | 6255.4599609375 | 6252.61962890625 | 6252.65966796875 | 1625193
2016-05-28 00:00:00 | 1617 | 6252.6796875 | 6253.93994140625 | 6252.669921875 | 6253.4697265625 | 1596767
2016-05-28 00:00:00 | 1618 | 6253.47998046875 | 6255.60986328125 | 6253.4697265625 | 6254.60986328125 | 1744900
2016-05-28 00:00:00 | 1619 | 6254.6298828125 | 6254.64990234375 | 6253.4697265625 | 6254.5400390625 | 930988
2016-05-28 00:00:00 | 1620 | 6254.5498046875 | 6255.919921875 | 6254.52001953125 | 6255.85986328125 | 1486676
2016-05-28 00:00:00 | 1621 | 6255.85009765625 | 6256.3798828125 | 6255.33984375 | 6255.9697265625 | 1262856
2016-05-28 00:00:00 | 1622 | 6255.97998046875 | 6256.14990234375 | 6254.7900390625 | 6254.7900390625 | 1172601
2016-05-28 00:00:00 | 1623 | 6254.80029296875 | 6256.39990234375 | 6254.80029296875 | 6256.39990234375 | 1197758
2016-05-28 00:00:00 | 1624 | 6256.3896484375 | 6256.3896484375 | 6255.43994140625 | 6255.61962890625 | 910114
2016-05-28 00:00:00 | 1625 | 6255.58984375 | 6257.1796875 | 6255.580078125 | 6256.85986328125 | 1092437
2016-05-28 00:00:00 | 1626 | 6256.83984375 | 6259.10009765625 | 6256.7001953125 | 6258.85009765625 | 1724161
2016-05-28 00:00:00 | 1627 | 6258.86962890625 | 6261.40966796875 | 6258.68994140625 | 6261.2900390625 | 2076583
2016-05-28 00:00:00 | 1628 | 6261.2900390625 | 6261.4296875 | 6261 | 6261.27978515625 | 2091677
2016-05-28 00:00:00 | 1629 | 6261.2900390625 | 6261.90966796875 | 6261.08984375 | 6261.73974609375 | 1653829
2016-05-28 00:00:00 | 1630 | 6261.68994140625 | 6264.93994140625 | 6261.68994140625 | 6264.77001953125 | 3421096
32/5/2016 | 81 | 6270.7900390625 | 6285.6396484375 | 6270.7099609375 | 6284.65966796875 | 9132374
32/5/2016 | 82 | 6284.6796875 | 6286.85986328125 | 6283.40966796875 | 6283.94970703125 | 2006711
32/5/2016 | 83 | 6283.919921875 | 6283.9296875 | 6280.06982421875 | 6281.36962890625 | 1530040
32/5/2016 | 84 | 6281.40966796875 | 6286.72998046875 | 6281.2900390625 | 6286.52978515625 | 1324480
32/5/2016 | 85 | 6286.56982421875 | 6288.73974609375 | 6284.35986328125 | 6284.419921875 | 1931977
32/5/2016 | 86 | 6284.39990234375 | 6284.9296875 | 6283.2001953125 | 6283.64990234375 | 942139
32/5/2016 | 87 | 6283.72998046875 | 6286.93994140625 | 6283.72998046875 | 6286.44970703125 | 1492955
32/5/2016 | 88 | 6286.43994140625 | 6287.47998046875 | 6283.759765625 | 6283.94970703125 | 1053574
32/5/2016 | 89 | 6283.9296875 | 6284.330078125 | 6281.4697265625 | 6282.36962890625 | 934516
32/5/2016 | 810 | 6282.419921875 | 6284.27001953125 | 6282.259765625 | 6283.85986328125 | 1106800
32/5/2016 | 811 | 6283.86962890625 | 6286.23974609375 | 6283.77978515625 | 6285.6396484375 | 1433350
32/5/2016 | 812 | 6285.72998046875 | 6287.3896484375 | 6285.3798828125 | 6287.11962890625 | 1756964
32/5/2016 | 813 | 6287.10009765625 | 6287.10986328125 | 6283.0400390625 | 6284.27001953125 | 1288542
32/5/2016 | 814 | 6284.35009765625 | 6284.80029296875 | 6279.06005859375 | 6280.259765625 | 1099703
32/5/2016 | 815 | 6280.2900390625 | 6280.5498046875 | 6274.02001953125 | 6274.2099609375 | 1111385
32/5/2016 | 816 | 6274.2900390625 | 6275.02001953125 | 6271.68994140625 | 6274.98974609375 | 1741494
32/5/2016 | 817 | 6274.97998046875 | 6277.6796875 | 6274.8896484375 | 6276.419921875 | 1236412
32/5/2016 | 818 | 6276.35009765625 | 6280.1298828125 | 6276.259765625 | 6278.8798828125 | 755469
32/5/2016 | 819 | 6278.90966796875 | 6283.759765625 | 6278.90966796875 | 6283.6796875 | 1586169
32/5/2016 | 820 | 6283.669921875 | 6285.1298828125 | 6283.60009765625 | 6284.61962890625 | 1140223
32/5/2016 | 821 | 6284.60986328125 | 6284.60986328125 | 6282.23974609375 | 6282.77978515625 | 582321
32/5/2016 | 822 | 6282.759765625 | 6284.85986328125 | 6282.6298828125 | 6283.98974609375 | 542603
32/5/2016 | 823 | 6283.97998046875 | 6285.86962890625 | 6283.93994140625 | 6285.5498046875 | 756220
32/5/2016 | 824 | 6285.580078125 | 6285.61962890625 | 6283.85986328125 | 6284.31005859375 | 602101
32/5/2016 | 825 | 6284.419921875 | 6285.8896484375 | 6284.39990234375 | 6285.80029296875 | 698106
32/5/2016 | 826 | 6285.83984375 | 6286.40966796875 | 6284.6298828125 | 6284.90966796875 | 644756
32/5/2016 | 827 | 6284.86962890625 | 6285.2001953125 | 6284.02001953125 | 6284.5498046875 | 547058
32/5/2016 | 828 | 6284.43994140625 | 6284.68994140625 | 6283.65966796875 | 6284.2001953125 | 670504
32/5/2016 | 829 | 6284.2197265625 | 6284.60009765625 | 6283.580078125 | 6284.60009765625 | 711913
32/5/2016 | 830 | 6284.56982421875 | 6285.0400390625 | 6283.330078125 | 6283.75 | 565719
32/5/2016 | 831 | 6283.75 | 6285.06005859375 | 6283.7099609375 | 6284.30029296875 | 786969
32/5/2016 | 832 | 6284.2900390625 | 6285.52001953125 | 6284.27978515625 | 6284.77001953125 | 542849
32/5/2016 | 833 | 6284.77978515625 | 6286.8798828125 | 6284.31982421875 | 6286.86962890625 | 1035934
32/5/2016 | 834 | 6286.8896484375 | 6286.93994140625 | 6285.85986328125 | 6285.90966796875 | 1020762
32/5/2016 | 835 | 6285.94970703125 | 6286.169921875 | 6285.4296875 | 6286.1396484375 | 463040
32/5/2016 | 836 | 6286.11962890625 | 6286.75 | 6285.73974609375 | 6286.7001953125 | 686864
32/5/2016 | 837 | 6286.68994140625 | 6287.23974609375 | 6285.72998046875 | 6286.6796875 | 743727
32/5/2016 | 838 | 6286.7099609375 | 6287.669921875 | 6286.509765625 | 6287.11962890625 | 572868
32/5/2016 | 839 | 6287 | 6287.61962890625 | 6286.60986328125 | 6287.35986328125 | 760054
32/5/2016 | 840 | 6287.40966796875 | 6290.06982421875 | 6287.40966796875 | 6288.509765625 | 1224056
32/5/2016 | 841 | 6288.509765625 | 6288.509765625 | 6286.14990234375 | 6286.14990234375 | 791506
32/5/2016 | 842 | 6286.1298828125 | 6286.73974609375 | 6284.8798828125 | 6285.9599609375 | 794446
32/5/2016 | 843 | 6285.9599609375 | 6286.85009765625 | 6285.52001953125 | 6286.77001953125 | 695767
32/5/2016 | 844 | 6286.759765625 | 6287.80029296875 | 6286.330078125 | 6287.7001953125 | 881630
32/5/2016 | 845 | 6287.6396484375 | 6287.6396484375 | 6285.4697265625 | 6285.5 | 708463
32/5/2016 | 846 | 6285.52001953125 | 6287.10009765625 | 6285.419921875 | 6286.65966796875 | 1092755
32/5/2016 | 847 | 6286.5400390625 | 6286.7900390625 | 6285.98974609375 | 6286.0400390625 | 534137
32/5/2016 | 848 | 6286.0498046875 | 6286.0498046875 | 6283.47998046875 | 6284.58984375 | 1125021
32/5/2016 | 849 | 6284.6298828125 | 6285.64990234375 | 6284.2900390625 | 6285.56005859375 | 713907
32/5/2016 | 850 | 6285.52001953125 | 6286.0498046875 | 6284.080078125 | 6284.15966796875 | 659484
32/5/2016 | 851 | 6284.15966796875 | 6284.15966796875 | 6280.02001953125 | 6280.02001953125 | 1127325
32/5/2016 | 852 | 6279.98974609375 | 6280.18994140625 | 6279.10009765625 | 6279.3798828125 | 637078
32/5/2016 | 853 | 6279.4599609375 | 6281.08984375 | 6279.27001953125 | 6280.64990234375 | 602089
32/5/2016 | 854 | 6280.72998046875 | 6284.5 | 6280.72998046875 | 6284.39990234375 | 696606
32/5/2016 | 855 | 6284.36962890625 | 6287.4697265625 | 6284.2197265625 | 6287.4697265625 | 1219976
32/5/2016 | 856 | 6287.5 | 6288.35986328125 | 6286.81005859375 | 6286.86962890625 | 931692
32/5/2016 | 857 | 6286.7900390625 | 6287.2197265625 | 6285.31982421875 | 6285.31982421875 | 623438
32/5/2016 | 858 | 6285.23974609375 | 6285.35009765625 | 6281.919921875 | 6281.919921875 | 733861
32/5/2016 | 859 | 6281.90966796875 | 6283.419921875 | 6281.4296875 | 6283.419921875 | 700811
32/5/2016 | 860 | 6283.5 | 6283.56982421875 | 6280.39990234375 | 6280.4599609375 | 790046
32/5/2016 | 91 | 6280.33984375 | 6280.33984375 | 6274.009765625 | 6274.009765625 | 951074
32/5/2016 | 92 | 6274.1796875 | 6274.35009765625 | 6266.47998046875 | 6266.5400390625 | 1132595
32/5/2016 | 93 | 6266.5498046875 | 6268.56005859375 | 6266.52978515625 | 6267.77978515625 | 1005397
32/5/2016 | 94 | 6267.6796875 | 6267.8896484375 | 6265.9599609375 | 6265.9599609375 | 997655
32/5/2016 | 95 | 6265.98974609375 | 6266.919921875 | 6265.83984375 | 6266.3896484375 | 1139591
32/5/2016 | 96 | 6266.419921875 | 6266.6298828125 | 6259.77978515625 | 6260.35009765625 | 1685625
32/5/2016 | 97 | 6260.330078125 | 6263.5400390625 | 6259.93994140625 | 6263.5400390625 | 1349564
32/5/2016 | 98 | 6263.56005859375 | 6265.40966796875 | 6263.4296875 | 6264.31982421875 | 1210581
32/5/2016 | 99 | 6264.33984375 | 6266.56982421875 | 6263.1298828125 | 6263.169921875 | 1649570
32/5/2016 | 910 | 6263.15966796875 | 6263.73974609375 | 6262.7900390625 | 6263.27978515625 | 1225373
32/5/2016 | 911 | 6263.23974609375 | 6263.23974609375 | 6261.2001953125 | 6261.23974609375 | 1063797
32/5/2016 | 912 | 6261.22998046875 | 6262.52978515625 | 6261.2001953125 | 6262.52001953125 | 1091083
32/5/2016 | 913 | 6262.5498046875 | 6263.3896484375 | 6261.77978515625 | 6263.35009765625 | 1126393
32/5/2016 | 914 | 6263.30029296875 | 6265.35986328125 | 6263.2099609375 | 6264.7099609375 | 1217823
32/5/2016 | 915 | 6264.7001953125 | 6266.47998046875 | 6264.7001953125 | 6265.8896484375 | 1250900
32/5/2016 | 916 | 6265.89990234375 | 6270.580078125 | 6265.89990234375 | 6270.580078125 | 1045783
32/5/2016 | 917 | 6270.58984375 | 6270.85986328125 | 6269.8798828125 | 6270.48974609375 | 931563
32/5/2016 | 918 | 6270.4697265625 | 6270.4697265625 | 6269.35986328125 | 6269.40966796875 | 685336
32/5/2016 | 919 | 6269.419921875 | 6270.02001953125 | 6268.509765625 | 6269.89990234375 | 728730
32/5/2016 | 920 | 6269.830078125 | 6269.8896484375 | 6269.009765625 | 6269.80029296875 | 675721
32/5/2016 | 921 | 6269.830078125 | 6270.75 | 6268.35986328125 | 6268.5498046875 | 1082978
32/5/2016 | 922 | 6268.5498046875 | 6269.580078125 | 6268.3798828125 | 6269.580078125 | 727082
32/5/2016 | 923 | 6269.58984375 | 6270.85009765625 | 6269.14990234375 | 6269.25 | 765449
32/5/2016 | 924 | 6269.25 | 6269.25 | 6265.6396484375 | 6265.6396484375 | 896216
32/5/2016 | 925 | 6265.6396484375 | 6265.669921875 | 6264.40966796875 | 6264.40966796875 | 926763
32/5/2016 | 926 | 6264.3798828125 | 6266.080078125 | 6263.94970703125 | 6265.9599609375 | 1170817
32/5/2016 | 927 | 6265.90966796875 | 6265.90966796875 | 6264.85986328125 | 6265.009765625 | 593002
32/5/2016 | 928 | 6265.009765625 | 6265.11962890625 | 6263.39990234375 | 6264.60009765625 | 877536
32/5/2016 | 929 | 6264.6396484375 | 6267.419921875 | 6264.580078125 | 6266.83984375 | 952781
32/5/2016 | 930 | 6266.919921875 | 6267.10009765625 | 6265.759765625 | 6265.759765625 | 537144
32/5/2016 | 931 | 6265.77978515625 | 6267.0400390625 | 6265.6796875 | 6266.75 | 907277
32/5/2016 | 932 | 6266.73974609375 | 6267.85009765625 | 6266.5400390625 | 6266.58984375 | 743393
32/5/2016 | 933 | 6266.58984375 | 6266.90966796875 | 6264.81005859375 | 6265.56005859375 | 796636
32/5/2016 | 934 | 6265.60986328125 | 6265.85986328125 | 6265.169921875 | 6265.85986328125 | 573667
32/5/2016 | 935 | 6265.86962890625 | 6266.0498046875 | 6265.259765625 | 6265.5498046875 | 814399
32/5/2016 | 936 | 6265.52978515625 | 6265.52978515625 | 6263.1396484375 | 6263.1396484375 | 659282
32/5/2016 | 937 | 6263.15966796875 | 6264.94970703125 | 6263.15966796875 | 6264.48974609375 | 614829
32/5/2016 | 938 | 6264.52978515625 | 6266.2197265625 | 6264.5 | 6264.9697265625 | 804441
32/5/2016 | 939 | 6264.9599609375 | 6265.56982421875 | 6264.90966796875 | 6265.22998046875 | 650642
32/5/2016 | 940 | 6265.06982421875 | 6265.06982421875 | 6262.80029296875 | 6262.81982421875 | 674457
32/5/2016 | 941 | 6262.8798828125 | 6263.22998046875 | 6261.7197265625 | 6261.73974609375 | 468877
32/5/2016 | 942 | 6261.7197265625 | 6262.22998046875 | 6260.9599609375 | 6260.98974609375 | 1126319
32/5/2016 | 943 | 6260.98974609375 | 6261.02001953125 | 6259.80029296875 | 6259.81982421875 | 825080
32/5/2016 | 944 | 6259.81005859375 | 6260.56982421875 | 6259.40966796875 | 6259.6396484375 | 686061
32/5/2016 | 945 | 6259.6298828125 | 6259.93994140625 | 6257.81005859375 | 6258.259765625 | 897020
32/5/2016 | 946 | 6258.25 | 6258.25 | 6257.3896484375 | 6257.6396484375 | 645463
32/5/2016 | 947 | 6257.6298828125 | 6257.6298828125 | 6256.52978515625 | 6257.30029296875 | 541582
32/5/2016 | 948 | 6257.31005859375 | 6259.8798828125 | 6257.31005859375 | 6259.8798828125 | 810418
32/5/2016 | 949 | 6259.8896484375 | 6260 | 6258.2099609375 | 6258.580078125 | 728620
32/5/2016 | 950 | 6258.56982421875 | 6258.6796875 | 6257.7099609375 | 6258.6796875 | 669228
32/5/2016 | 951 | 6258.75 | 6258.75 | 6257.18994140625 | 6257.40966796875 | 941714
32/5/2016 | 952 | 6257.39990234375 | 6258.98974609375 | 6257.10986328125 | 6258.98974609375 | 643439
32/5/2016 | 953 | 6259 | 6259.56005859375 | 6258.6396484375 | 6258.6396484375 | 626785
32/5/2016 | 954 | 6258.61962890625 | 6259.169921875 | 6258.22998046875 | 6258.259765625 | 428156
32/5/2016 | 955 | 6258.2197265625 | 6258.7099609375 | 6258.06005859375 | 6258.330078125 | 530375
32/5/2016 | 956 | 6258.330078125 | 6258.52001953125 | 6257.6796875 | 6258.1396484375 | 644989
32/5/2016 | 957 | 6258.11962890625 | 6259.330078125 | 6257.830078125 | 6259.330078125 | 741732
32/5/2016 | 958 | 6259.31005859375 | 6259.9296875 | 6259.1796875 | 6259.1796875 | 816646
32/5/2016 | 959 | 6259.169921875 | 6259.6396484375 | 6258.8798828125 | 6259.48974609375 | 431160
32/5/2016 | 960 | 6259.509765625 | 6260.06005859375 | 6259.15966796875 | 6259.75 | 676710
32/5/2016 | 101 | 6259.77001953125 | 6259.94970703125 | 6258.90966796875 | 6258.90966796875 | 674351
32/5/2016 | 102 | 6258.8896484375 | 6258.8896484375 | 6256.30029296875 | 6256.36962890625 | 504724
32/5/2016 | 103 | 6256.419921875 | 6257.580078125 | 6256.30029296875 | 6257.259765625 | 1109307
32/5/2016 | 104 | 6257.27001953125 | 6257.5 | 6256.89990234375 | 6257.5 | 629301
32/5/2016 | 105 | 6257.5 | 6259.33984375 | 6257.5 | 6259.330078125 | 803894
32/5/2016 | 106 | 6259.330078125 | 6259.85986328125 | 6258.6396484375 | 6259.009765625 | 1136375
32/5/2016 | 107 | 6258.98974609375 | 6260.08984375 | 6258.0400390625 | 6260.02978515625 | 1130897
32/5/2016 | 108 | 6260.0400390625 | 6261.1396484375 | 6260.0400390625 | 6260.94970703125 | 675626
32/5/2016 | 109 | 6260.9599609375 | 6261.30029296875 | 6259.39990234375 | 6259.58984375 | 933031
32/5/2016 | 1010 | 6259.5498046875 | 6259.61962890625 | 6259.22998046875 | 6259.56982421875 | 479241
32/5/2016 | 1011 | 6259.5 | 6259.90966796875 | 6259.25 | 6259.90966796875 | 650218
32/5/2016 | 1012 | 6259.919921875 | 6260 | 6259.2099609375 | 6259.580078125 | 1104185
32/5/2016 | 1013 | 6259.60009765625 | 6260.18994140625 | 6259.580078125 | 6260 | 525336
32/5/2016 | 1014 | 6259.94970703125 | 6260.27978515625 | 6259.080078125 | 6259.10009765625 | 749057
32/5/2016 | 1015 | 6259.10986328125 | 6260.43994140625 | 6259.06982421875 | 6260.3896484375 | 485238
32/5/2016 | 1016 | 6260.40966796875 | 6263.1796875 | 6260.40966796875 | 6262.7099609375 | 1841573
32/5/2016 | 1017 | 6262.72998046875 | 6263.36962890625 | 6262.7197265625 | 6263.259765625 | 451033
32/5/2016 | 1018 | 6263.23974609375 | 6263.6796875 | 6263.169921875 | 6263.64990234375 | 678729
32/5/2016 | 1019 | 6263.61962890625 | 6263.61962890625 | 6263.2197265625 | 6263.27001953125 | 595863
32/5/2016 | 1020 | 6263.25 | 6263.4697265625 | 6262.65966796875 | 6262.65966796875 | 637706
32/5/2016 | 1021 | 6262.65966796875 | 6262.72998046875 | 6262.0400390625 | 6262.56005859375 | 727048
32/5/2016 | 1022 | 6262.56982421875 | 6263.2197265625 | 6262.509765625 | 6263.1396484375 | 696185
32/5/2016 | 1023 | 6263.1796875 | 6263.9599609375 | 6262.77978515625 | 6263.919921875 | 716119
32/5/2016 | 1024 | 6263.86962890625 | 6265.3896484375 | 6263.85009765625 | 6264.14990234375 | 1268543
32/5/2016 | 1025 | 6264.1396484375 | 6264.43994140625 | 6263.86962890625 | 6263.86962890625 | 362910
32/5/2016 | 1026 | 6263.8798828125 | 6264.10009765625 | 6262.7197265625 | 6263.3798828125 | 659228
32/5/2016 | 1027 | 6263.39990234375 | 6263.52978515625 | 6263.08984375 | 6263.15966796875 | 551012
32/5/2016 | 1028 | 6263.169921875 | 6263.169921875 | 6261.9697265625 | 6261.9697265625 | 652040
32/5/2016 | 1029 | 6261.94970703125 | 6262.009765625 | 6260.759765625 | 6260.81005859375 | 479466
32/5/2016 | 1030 | 6260.85009765625 | 6263.22998046875 | 6260.77001953125 | 6262.8896484375 | 1141299
32/5/2016 | 1031 | 6262.85986328125 | 6264.919921875 | 6262.85986328125 | 6264.1796875 | 609676
32/5/2016 | 1032 | 6264.1796875 | 6266.2197265625 | 6263.93994140625 | 6265.94970703125 | 810981
32/5/2016 | 1033 | 6265.9697265625 | 6266.22998046875 | 6264.27978515625 | 6264.30029296875 | 594572
32/5/2016 | 1034 | 6264.30029296875 | 6264.30029296875 | 6263.43994140625 | 6263.60986328125 | 490035
32/5/2016 | 1035 | 6263.60986328125 | 6264.02978515625 | 6263.330078125 | 6263.83984375 | 448236
32/5/2016 | 1036 | 6263.830078125 | 6264.40966796875 | 6263.759765625 | 6263.93994140625 | 584084
32/5/2016 | 1037 | 6263.9296875 | 6264.4599609375 | 6263.83984375 | 6264.44970703125 | 353122
32/5/2016 | 1038 | 6264.5400390625 | 6265.1298828125 | 6263.2001953125 | 6263.27001953125 | 679632
32/5/2016 | 1039 | 6263.25 | 6264.08984375 | 6263.06005859375 | 6264 | 643267
32/5/2016 | 1040 | 6264.02001953125 | 6264.06005859375 | 6262.77978515625 | 6263.31982421875 | 782507
32/5/2016 | 1041 | 6263.35986328125 | 6264.33984375 | 6263.35986328125 | 6264.14990234375 | 509893
32/5/2016 | 1042 | 6264.169921875 | 6264.77001953125 | 6264.169921875 | 6264.3798828125 | 573048
32/5/2016 | 1043 | 6264.36962890625 | 6264.44970703125 | 6262.61962890625 | 6262.61962890625 | 641889
32/5/2016 | 1044 | 6262.6298828125 | 6263.11962890625 | 6262.5498046875 | 6263.08984375 | 291272
32/5/2016 | 1045 | 6263.1796875 | 6263.4599609375 | 6262.4697265625 | 6262.4697265625 | 346338
32/5/2016 | 1046 | 6262.47998046875 | 6262.8798828125 | 6262.330078125 | 6262.8798828125 | 407956
32/5/2016 | 1047 | 6262.8798828125 | 6263.1396484375 | 6262.6298828125 | 6263.1298828125 | 376300
32/5/2016 | 1048 | 6263.14990234375 | 6264.1396484375 | 6263.1298828125 | 6264.1298828125 | 498165
32/5/2016 | 1049 | 6264.10986328125 | 6265.009765625 | 6264.10986328125 | 6264.97998046875 | 853391
32/5/2016 | 1050 | 6265.02978515625 | 6265.169921875 | 6263.919921875 | 6264.06005859375 | 699110
32/5/2016 | 1051 | 6264.0498046875 | 6265.23974609375 | 6263.93994140625 | 6265.2001953125 | 684659
32/5/2016 | 1052 | 6265.11962890625 | 6265.56005859375 | 6264.6298828125 | 6265.56005859375 | 631381
32/5/2016 | 1053 | 6265.56982421875 | 6266.2197265625 | 6265.5400390625 | 6265.85986328125 | 348364
32/5/2016 | 1054 | 6265.85009765625 | 6265.85009765625 | 6263.9697265625 | 6264.2900390625 | 547841
32/5/2016 | 1055 | 6264.2900390625 | 6264.30029296875 | 6262.8798828125 | 6263 | 650875
32/5/2016 | 1056 | 6263.02001953125 | 6263.02001953125 | 6262.2099609375 | 6262.23974609375 | 870694
32/5/2016 | 1057 | 6262.27978515625 | 6264.169921875 | 6261.81982421875 | 6264.169921875 | 995980
32/5/2016 | 1058 | 6264.1796875 | 6264.2197265625 | 6263.40966796875 | 6263.56005859375 | 538765
32/5/2016 | 1059 | 6263.56005859375 | 6263.759765625 | 6263.5 | 6263.5400390625 | 308830
32/5/2016 | 1060 | 6263.5498046875 | 6263.56982421875 | 6261.77978515625 | 6261.77978515625 | 606177
32/5/2016 | 111 | 6261.73974609375 | 6263.1298828125 | 6261.27001953125 | 6262.7900390625 | 1066530
32/5/2016 | 112 | 6262.81005859375 | 6263.4599609375 | 6262.77001953125 | 6262.7900390625 | 1467785
32/5/2016 | 113 | 6262.7900390625 | 6262.93994140625 | 6262.0400390625 | 6262.1396484375 | 365752
32/5/2016 | 114 | 6262.15966796875 | 6262.830078125 | 6262.10986328125 | 6262.6796875 | 510926
32/5/2016 | 115 | 6262.7001953125 | 6263.9697265625 | 6262.31005859375 | 6263.89990234375 | 754832
32/5/2016 | 116 | 6263.919921875 | 6264.36962890625 | 6263.08984375 | 6263.08984375 | 783406
32/5/2016 | 117 | 6263.06982421875 | 6263.06982421875 | 6261.6298828125 | 6261.9296875 | 704480
32/5/2016 | 118 | 6261.90966796875 | 6261.90966796875 | 6260.33984375 | 6260.4296875 | 677365
32/5/2016 | 119 | 6260.47998046875 | 6260.48974609375 | 6260.18994140625 | 6260.27001953125 | 264952
32/5/2016 | 1110 | 6260.259765625 | 6261.52001953125 | 6260.02001953125 | 6261.48974609375 | 688378
32/5/2016 | 1111 | 6261.509765625 | 6262.8798828125 | 6261.4697265625 | 6262.81982421875 | 632401
32/5/2016 | 1112 | 6262.9599609375 | 6263.43994140625 | 6262.81982421875 | 6263.11962890625 | 495034
32/5/2016 | 1113 | 6263.1396484375 | 6263.56982421875 | 6261.97998046875 | 6262.1796875 | 935479
32/5/2016 | 1114 | 6262.14990234375 | 6262.60009765625 | 6262.009765625 | 6262.58984375 | 384246
32/5/2016 | 1115 | 6262.580078125 | 6262.6396484375 | 6262.44970703125 | 6262.5400390625 | 336394
32/5/2016 | 1116 | 6262.56982421875 | 6262.6298828125 | 6262.36962890625 | 6262.509765625 | 356432
32/5/2016 | 1117 | 6262.5498046875 | 6264.9599609375 | 6262.4697265625 | 6264.8798828125 | 800329
32/5/2016 | 1118 | 6264.8896484375 | 6265.1796875 | 6264.85986328125 | 6264.9697265625 | 468647
32/5/2016 | 1119 | 6264.97998046875 | 6264.97998046875 | 6264.48974609375 | 6264.669921875 | 505137
32/5/2016 | 1120 | 6264.65966796875 | 6264.830078125 | 6263.97998046875 | 6264.35986328125 | 867162
32/5/2016 | 1121 | 6264.33984375 | 6264.39990234375 | 6261.35986328125 | 6261.61962890625 | 926421
32/5/2016 | 1122 | 6261.6298828125 | 6262.18994140625 | 6261.6298828125 | 6262.1298828125 | 383146
32/5/2016 | 1123 | 6262.2099609375 | 6262.419921875 | 6261.98974609375 | 6262.419921875 | 438373
32/5/2016 | 1124 | 6262.39990234375 | 6262.39990234375 | 6261.7099609375 | 6261.85986328125 | 827979
32/5/2016 | 1125 | 6261.8896484375 | 6261.8896484375 | 6261.27001953125 | 6261.4599609375 | 502211
32/5/2016 | 1126 | 6261.509765625 | 6261.7197265625 | 6261.3798828125 | 6261.52001953125 | 378482
32/5/2016 | 1127 | 6261.509765625 | 6261.81005859375 | 6261.35009765625 | 6261.47998046875 | 541618
32/5/2016 | 1128 | 6261.48974609375 | 6261.48974609375 | 6258.759765625 | 6259.02978515625 | 1017543
32/5/2016 | 1129 | 6259.0498046875 | 6259.1396484375 | 6257.72998046875 | 6257.72998046875 | 555666
32/5/2016 | 1130 | 6257.759765625 | 6257.89990234375 | 6257.2900390625 | 6257.2900390625 | 451991
32/5/2016 | 1131 | 6257.2197265625 | 6257.5400390625 | 6256.27001953125 | 6256.27001953125 | 747693
32/5/2016 | 1132 | 6256.25 | 6256.85009765625 | 6256.11962890625 | 6256.81005859375 | 458934
32/5/2016 | 1133 | 6256.81982421875 | 6258.9697265625 | 6256.81982421875 | 6258.509765625 | 1190664
32/5/2016 | 1134 | 6258.48974609375 | 6261.52978515625 | 6258.35986328125 | 6260.61962890625 | 1537384
32/5/2016 | 1135 | 6260.6396484375 | 6263.97998046875 | 6260.5498046875 | 6263.5 | 1464569
32/5/2016 | 1136 | 6263.52978515625 | 6264.89990234375 | 6263.5 | 6264.80029296875 | 341350
32/5/2016 | 1137 | 6264.77978515625 | 6264.77978515625 | 6264.259765625 | 6264.60986328125 | 485490
32/5/2016 | 1138 | 6264.6396484375 | 6265.009765625 | 6264.40966796875 | 6264.89990234375 | 733563
32/5/2016 | 1139 | 6264.8896484375 | 6265.4296875 | 6264.8896484375 | 6265.4296875 | 227511
32/5/2016 | 1140 | 6265.509765625 | 6265.83984375 | 6265.2099609375 | 6265.7900390625 | 596567
32/5/2016 | 1141 | 6265.80029296875 | 6266.3798828125 | 6265.80029296875 | 6265.94970703125 | 506342
32/5/2016 | 1142 | 6265.9296875 | 6266.080078125 | 6264.5400390625 | 6264.5400390625 | 1145164
32/5/2016 | 1143 | 6264.509765625 | 6264.509765625 | 6263.669921875 | 6263.93994140625 | 618707
32/5/2016 | 1144 | 6263.89990234375 | 6263.9296875 | 6263 | 6263 | 644862
32/5/2016 | 1145 | 6262.9697265625 | 6263 | 6262.18994140625 | 6262.669921875 | 418126
32/5/2016 | 1146 | 6262.68994140625 | 6263.08984375 | 6262.31005859375 | 6262.97998046875 | 539014
32/5/2016 | 1147 | 6262.97998046875 | 6263.02001953125 | 6261.85009765625 | 6261.86962890625 | 518148
32/5/2016 | 1148 | 6261.85986328125 | 6262.44970703125 | 6261.6298828125 | 6262.419921875 | 451882
32/5/2016 | 1149 | 6262.44970703125 | 6262.44970703125 | 6261.80029296875 | 6261.86962890625 | 683920
32/5/2016 | 1150 | 6261.8896484375 | 6262.4697265625 | 6261.6298828125 | 6262.4697265625 | 818751
32/5/2016 | 1151 | 6262.4296875 | 6262.52978515625 | 6260.3798828125 | 6260.39990234375 | 498347
32/5/2016 | 1152 | 6260.35009765625 | 6260.75 | 6260 | 6260.6796875 | 500011
32/5/2016 | 1153 | 6260.7001953125 | 6260.85986328125 | 6260.18994140625 | 6260.77001953125 | 625369
32/5/2016 | 1154 | 6260.7900390625 | 6261.02001953125 | 6260.56982421875 | 6260.60986328125 | 377942
32/5/2016 | 1155 | 6260.60009765625 | 6261.44970703125 | 6260.60009765625 | 6261.10009765625 | 465968
32/5/2016 | 1156 | 6261.06982421875 | 6261.080078125 | 6255.56982421875 | 6255.580078125 | 1534346
32/5/2016 | 1157 | 6255.60009765625 | 6256.08984375 | 6254.9697265625 | 6256.02978515625 | 620282
32/5/2016 | 1158 | 6256.02001953125 | 6256.52978515625 | 6255.9599609375 | 6256.4697265625 | 474948
32/5/2016 | 1159 | 6256.47998046875 | 6258.1396484375 | 6256.4599609375 | 6258.080078125 | 504123
32/5/2016 | 1160 | 6258.14990234375 | 6261.43994140625 | 6258.14990234375 | 6261.43994140625 | 995953
32/5/2016 | 121 | 6261.43994140625 | 6261.43994140625 | 6261.43994140625 | 6261.43994140625 | 6537
32/5/2016 | 122 | 6261.43994140625 | 6261.43994140625 | 6261.43994140625 | 6261.43994140625 | 0
32/5/2016 | 123 | 6261.43994140625 | 6262.27978515625 | 6260.86962890625 | 6261.4599609375 | 1314720
32/5/2016 | 124 | 6261.4599609375 | 6263.18994140625 | 6261.43994140625 | 6262.83984375 | 673374
32/5/2016 | 125 | 6262.85009765625 | 6263.0400390625 | 6262.64990234375 | 6262.759765625 | 398828
32/5/2016 | 126 | 6262.77001953125 | 6262.77978515625 | 6260.2001953125 | 6260.2001953125 | 771173
32/5/2016 | 127 | 6260.15966796875 | 6260.759765625 | 6259.4599609375 | 6259.85986328125 | 911013
32/5/2016 | 128 | 6259.83984375 | 6259.83984375 | 6259.0400390625 | 6259.5400390625 | 646667
32/5/2016 | 129 | 6259.56005859375 | 6260.0498046875 | 6259.18994140625 | 6259.61962890625 | 593572
32/5/2016 | 1210 | 6259.60986328125 | 6260.75 | 6259.60986328125 | 6260.56005859375 | 806106
32/5/2016 | 1211 | 6260.5 | 6260.5498046875 | 6259.33984375 | 6259.93994140625 | 685950
32/5/2016 | 1212 | 6259.93994140625 | 6261.11962890625 | 6259.93994140625 | 6260.9697265625 | 697200
32/5/2016 | 1213 | 6260.97998046875 | 6261.580078125 | 6260.85986328125 | 6260.85986328125 | 718835
32/5/2016 | 1214 | 6260.85986328125 | 6261.68994140625 | 6260.6298828125 | 6261.64990234375 | 422064
32/5/2016 | 1215 | 6261.68994140625 | 6263.6396484375 | 6261.68994140625 | 6263.2001953125 | 666840
32/5/2016 | 1216 | 6263.2001953125 | 6264.7099609375 | 6263.2001953125 | 6264.7099609375 | 487694
32/5/2016 | 1217 | 6264.7099609375 | 6264.85009765625 | 6264.02978515625 | 6264.02978515625 | 574264
32/5/2016 | 1218 | 6264.06982421875 | 6264.06982421875 | 6262.11962890625 | 6262.3798828125 | 532035
32/5/2016 | 1219 | 6262.40966796875 | 6263.23974609375 | 6262.330078125 | 6262.9697265625 | 412106
32/5/2016 | 1220 | 6262.9296875 | 6263.56005859375 | 6262.89990234375 | 6263.23974609375 | 522988
32/5/2016 | 1221 | 6263.2197265625 | 6264.5 | 6263.2001953125 | 6264.08984375 | 587545
32/5/2016 | 1222 | 6264.0498046875 | 6264.81005859375 | 6263.919921875 | 6264.6796875 | 670867
32/5/2016 | 1223 | 6264.60009765625 | 6265.36962890625 | 6264.02001953125 | 6264.27978515625 | 1186115
32/5/2016 | 1224 | 6264.2900390625 | 6264.7900390625 | 6264.08984375 | 6264.759765625 | 317163
32/5/2016 | 1225 | 6264.77978515625 | 6267.10986328125 | 6264.77978515625 | 6266.52978515625 | 845571
32/5/2016 | 1226 | 6266.52978515625 | 6266.52978515625 | 6263.169921875 | 6263.169921875 | 963313
32/5/2016 | 1227 | 6263.1396484375 | 6263.3798828125 | 6263.0400390625 | 6263.36962890625 | 294684
32/5/2016 | 1228 | 6263.35009765625 | 6263.89990234375 | 6262.9296875 | 6263.509765625 | 403186
32/5/2016 | 1229 | 6263.4599609375 | 6265.1796875 | 6263.2900390625 | 6264.7197265625 | 479804
32/5/2016 | 1230 | 6264.72998046875 | 6265.5 | 6264.65966796875 | 6264.7900390625 | 455562
32/5/2016 | 1231 | 6264.77001953125 | 6264.98974609375 | 6263.75 | 6264.259765625 | 991483
32/5/2016 | 1232 | 6264.22998046875 | 6264.8798828125 | 6264.2197265625 | 6264.7900390625 | 306834
32/5/2016 | 1233 | 6264.75 | 6266.3798828125 | 6264.75 | 6266.31005859375 | 636013
32/5/2016 | 1234 | 6266.35986328125 | 6266.919921875 | 6266.15966796875 | 6266.15966796875 | 662675
32/5/2016 | 1235 | 6266.1396484375 | 6266.39990234375 | 6265.36962890625 | 6265.36962890625 | 610160
32/5/2016 | 1236 | 6265.35986328125 | 6266.68994140625 | 6265.1298828125 | 6266.669921875 | 329944
32/5/2016 | 1237 | 6266.6298828125 | 6268.580078125 | 6266.33984375 | 6268.31005859375 | 576999
32/5/2016 | 1238 | 6268.30029296875 | 6268.919921875 | 6268.2099609375 | 6268.52001953125 | 600099
32/5/2016 | 1239 | 6268.60009765625 | 6269.35009765625 | 6268.60009765625 | 6268.94970703125 | 556151
32/5/2016 | 1240 | 6268.93994140625 | 6269.4296875 | 6268.9296875 | 6269.40966796875 | 279942
32/5/2016 | 1241 | 6269.3798828125 | 6269.4296875 | 6268.2099609375 | 6268.83984375 | 1051161
32/5/2016 | 1242 | 6268.85986328125 | 6269.8896484375 | 6268.85986328125 | 6269.80029296875 | 463040
32/5/2016 | 1243 | 6269.77001953125 | 6269.77001953125 | 6268.6796875 | 6269.02001953125 | 361501
32/5/2016 | 1244 | 6269.009765625 | 6269.65966796875 | 6269.009765625 | 6269.23974609375 | 409421
32/5/2016 | 1245 | 6269.2001953125 | 6269.509765625 | 6268.8896484375 | 6268.8896484375 | 465085
32/5/2016 | 1246 | 6268.8896484375 | 6269.169921875 | 6268.669921875 | 6268.72998046875 | 386035
32/5/2016 | 1247 | 6268.83984375 | 6268.8798828125 | 6268.1298828125 | 6268.27978515625 | 409012
32/5/2016 | 1248 | 6268.35986328125 | 6268.52978515625 | 6268.0400390625 | 6268.1396484375 | 434899
32/5/2016 | 1249 | 6268.169921875 | 6268.5400390625 | 6267.7197265625 | 6268.080078125 | 593117
32/5/2016 | 1250 | 6268.06982421875 | 6268.47998046875 | 6268.02001953125 | 6268.10986328125 | 558471
32/5/2016 | 1251 | 6268.10986328125 | 6269.2900390625 | 6268.10986328125 | 6269.25 | 719084
32/5/2016 | 1252 | 6269.06005859375 | 6270.08984375 | 6269 | 6270.08984375 | 748160
32/5/2016 | 1253 | 6270.06982421875 | 6271.0498046875 | 6270.06982421875 | 6271.0498046875 | 444012
32/5/2016 | 1254 | 6271.10009765625 | 6271.8896484375 | 6271.10009765625 | 6271.68994140625 | 597552
32/5/2016 | 1255 | 6271.6796875 | 6271.830078125 | 6270.77001953125 | 6271.08984375 | 357439
32/5/2016 | 1256 | 6271.080078125 | 6271.86962890625 | 6271.080078125 | 6271.86962890625 | 581635
32/5/2016 | 1257 | 6271.8798828125 | 6272.27978515625 | 6271.669921875 | 6272.2197265625 | 355520
32/5/2016 | 1258 | 6272.22998046875 | 6272.39990234375 | 6271.23974609375 | 6271.259765625 | 670789
32/5/2016 | 1259 | 6271.259765625 | 6272.31982421875 | 6271.259765625 | 6272.080078125 | 452216
32/5/2016 | 1260 | 6272.06005859375 | 6272.35986328125 | 6271.759765625 | 6272.259765625 | 590561
32/5/2016 | 131 | 6272.30029296875 | 6272.330078125 | 6271.009765625 | 6271.06005859375 | 510627
32/5/2016 | 132 | 6271.10009765625 | 6271.25 | 6269.98974609375 | 6270.11962890625 | 484878
32/5/2016 | 133 | 6270.15966796875 | 6271.35986328125 | 6270.15966796875 | 6271.330078125 | 305204
32/5/2016 | 134 | 6271.35009765625 | 6271.35986328125 | 6270.75 | 6271.1796875 | 316230
32/5/2016 | 135 | 6271.2099609375 | 6271.85986328125 | 6271.2001953125 | 6271.22998046875 | 652295
32/5/2016 | 136 | 6271.22998046875 | 6271.40966796875 | 6270.27001953125 | 6270.43994140625 | 944643
32/5/2016 | 137 | 6270.4599609375 | 6270.830078125 | 6270.31005859375 | 6270.77001953125 | 584309
32/5/2016 | 138 | 6270.759765625 | 6270.7900390625 | 6269.98974609375 | 6270.3798828125 | 588875
32/5/2016 | 139 | 6270.39990234375 | 6271.009765625 | 6270.39990234375 | 6270.9697265625 | 781164
32/5/2016 | 1310 | 6271.009765625 | 6271.39990234375 | 6270.60009765625 | 6271.1796875 | 552634
32/5/2016 | 1311 | 6271.18994140625 | 6271.83984375 | 6271.10009765625 | 6271.14990234375 | 426685
32/5/2016 | 1312 | 6271.1796875 | 6272.009765625 | 6270.9599609375 | 6271.9599609375 | 501146
32/5/2016 | 1313 | 6271.94970703125 | 6271.98974609375 | 6271.27978515625 | 6271.3896484375 | 448893
32/5/2016 | 1314 | 6271.36962890625 | 6271.669921875 | 6270.85009765625 | 6270.85009765625 | 712154
32/5/2016 | 1315 | 6270.86962890625 | 6270.86962890625 | 6270.330078125 | 6270.330078125 | 293056
32/5/2016 | 1316 | 6270.330078125 | 6271.39990234375 | 6270.169921875 | 6271.36962890625 | 634459
32/5/2016 | 1317 | 6271.33984375 | 6272.83984375 | 6271.31982421875 | 6272.830078125 | 598847
32/5/2016 | 1318 | 6272.83984375 | 6273.259765625 | 6272.83984375 | 6273.25 | 412568
32/5/2016 | 1319 | 6273.25 | 6273.2900390625 | 6272.18994140625 | 6272.2001953125 | 380794
32/5/2016 | 1320 | 6272.2099609375 | 6272.2197265625 | 6270.8896484375 | 6270.8896484375 | 479584
32/5/2016 | 1321 | 6270.8798828125 | 6272.31005859375 | 6270.73974609375 | 6272.0400390625 | 648556
32/5/2016 | 1322 | 6272.0400390625 | 6272.830078125 | 6272.0400390625 | 6272.7900390625 | 410566
32/5/2016 | 1323 | 6272.81005859375 | 6272.94970703125 | 6271.830078125 | 6271.830078125 | 680396
32/5/2016 | 1324 | 6271.81005859375 | 6271.81005859375 | 6270.81005859375 | 6270.81005859375 | 306509
32/5/2016 | 1325 | 6270.7900390625 | 6270.7900390625 | 6269.759765625 | 6269.89990234375 | 231291
32/5/2016 | 1326 | 6269.919921875 | 6270.06005859375 | 6268.77978515625 | 6268.81982421875 | 583971
32/5/2016 | 1327 | 6268.80029296875 | 6269.94970703125 | 6268.7001953125 | 6269.73974609375 | 742950
32/5/2016 | 1328 | 6269.72998046875 | 6270.330078125 | 6269.72998046875 | 6270 | 304113
32/5/2016 | 1329 | 6270.02978515625 | 6270.2099609375 | 6269.77001953125 | 6269.98974609375 | 252021
32/5/2016 | 1330 | 6269.9697265625 | 6270.22998046875 | 6269.60986328125 | 6270.10986328125 | 878442
32/5/2016 | 1331 | 6270.10009765625 | 6270.10009765625 | 6268.330078125 | 6268.35009765625 | 766568
32/5/2016 | 1332 | 6268.35009765625 | 6268.35009765625 | 6265.80029296875 | 6266.81982421875 | 1348230
32/5/2016 | 1333 | 6266.83984375 | 6267.89990234375 | 6266.5400390625 | 6267.89990234375 | 442442
32/5/2016 | 1334 | 6267.919921875 | 6268.5400390625 | 6267.77978515625 | 6268.22998046875 | 545260
32/5/2016 | 1335 | 6268.22998046875 | 6268.4697265625 | 6267.58984375 | 6267.58984375 | 474591
32/5/2016 | 1336 | 6267.60986328125 | 6267.60986328125 | 6266.3798828125 | 6266.7099609375 | 809446
32/5/2016 | 1337 | 6266.7197265625 | 6266.919921875 | 6266.30029296875 | 6266.77001953125 | 631396
32/5/2016 | 1338 | 6266.77001953125 | 6267.36962890625 | 6266.08984375 | 6266.08984375 | 472338
32/5/2016 | 1339 | 6266.06005859375 | 6266.06005859375 | 6264.2001953125 | 6264.23974609375 | 529128
32/5/2016 | 1340 | 6264.27978515625 | 6264.60986328125 | 6263.97998046875 | 6264.02001953125 | 440844
32/5/2016 | 1341 | 6263.98974609375 | 6264.02978515625 | 6262.3896484375 | 6262.39990234375 | 545821
32/5/2016 | 1342 | 6262.36962890625 | 6263.080078125 | 6261.9296875 | 6262.8798828125 | 552131
32/5/2016 | 1343 | 6262.89990234375 | 6262.89990234375 | 6262.25 | 6262.65966796875 | 316113
32/5/2016 | 1344 | 6262.6796875 | 6263.08984375 | 6262.0400390625 | 6262.3798828125 | 614079
32/5/2016 | 1345 | 6262.39990234375 | 6262.97998046875 | 6262.31982421875 | 6262.85986328125 | 589898
32/5/2016 | 1346 | 6262.81982421875 | 6262.81982421875 | 6262.330078125 | 6262.35009765625 | 351251
32/5/2016 | 1347 | 6262.35986328125 | 6262.3798828125 | 6260.89990234375 | 6261.15966796875 | 864345
32/5/2016 | 1348 | 6261.14990234375 | 6261.39990234375 | 6260.7197265625 | 6260.72998046875 | 710279
32/5/2016 | 1349 | 6260.75 | 6261.4296875 | 6260.43994140625 | 6260.90966796875 | 549426
32/5/2016 | 1350 | 6260.8896484375 | 6261.7001953125 | 6260.8896484375 | 6261.1298828125 | 324822
32/5/2016 | 1351 | 6261.10986328125 | 6261.830078125 | 6261.02001953125 | 6261.10986328125 | 716725
32/5/2016 | 1352 | 6261.10009765625 | 6261.27978515625 | 6260.83984375 | 6260.9296875 | 313951
32/5/2016 | 1353 | 6260.98974609375 | 6261.2001953125 | 6260.830078125 | 6260.85009765625 | 542210
32/5/2016 | 1354 | 6260.830078125 | 6260.919921875 | 6260.06005859375 | 6260.919921875 | 802084
32/5/2016 | 1355 | 6260.89990234375 | 6261.10009765625 | 6260.2197265625 | 6260.25 | 896954
32/5/2016 | 1356 | 6260.25 | 6261.65966796875 | 6260.23974609375 | 6261.06982421875 | 1248535
32/5/2016 | 1357 | 6261.08984375 | 6261.18994140625 | 6260.2099609375 | 6260.33984375 | 575321
32/5/2016 | 1358 | 6260.30029296875 | 6260.31982421875 | 6259.3798828125 | 6259.4599609375 | 574024
32/5/2016 | 1359 | 6259.3896484375 | 6259.48974609375 | 6259.23974609375 | 6259.4697265625 | 210586
32/5/2016 | 1360 | 6259.509765625 | 6259.5400390625 | 6258.580078125 | 6258.6396484375 | 663681
32/5/2016 | 141 | 6258.6396484375 | 6260.47998046875 | 6258.44970703125 | 6260.4599609375 | 675709
32/5/2016 | 142 | 6260.419921875 | 6260.7001953125 | 6259.86962890625 | 6260.33984375 | 563051
32/5/2016 | 143 | 6260.33984375 | 6262.27978515625 | 6260.30029296875 | 6262.10986328125 | 889881
32/5/2016 | 144 | 6262.14990234375 | 6263.259765625 | 6262.14990234375 | 6262.5400390625 | 812535
32/5/2016 | 145 | 6262.47998046875 | 6262.73974609375 | 6262.15966796875 | 6262.169921875 | 480184
32/5/2016 | 146 | 6262.1298828125 | 6262.1796875 | 6259.830078125 | 6259.830078125 | 783546
32/5/2016 | 147 | 6259.7900390625 | 6261.009765625 | 6259.7900390625 | 6260.97998046875 | 705526
32/5/2016 | 148 | 6260.9697265625 | 6260.9697265625 | 6260.02978515625 | 6260.02978515625 | 1015093
32/5/2016 | 149 | 6260.0498046875 | 6260.169921875 | 6259.2099609375 | 6259.35009765625 | 884354
32/5/2016 | 1410 | 6259.35986328125 | 6259.3896484375 | 6259.10009765625 | 6259.22998046875 | 512265
32/5/2016 | 1411 | 6259.259765625 | 6259.35009765625 | 6258.2900390625 | 6258.2900390625 | 711895
32/5/2016 | 1412 | 6258.31982421875 | 6258.77001953125 | 6258.10009765625 | 6258.10009765625 | 1066306
32/5/2016 | 1413 | 6258.1396484375 | 6258.669921875 | 6258 | 6258.669921875 | 397053
32/5/2016 | 1414 | 6258.68994140625 | 6258.75 | 6258.10009765625 | 6258.1298828125 | 432133
32/5/2016 | 1415 | 6258.11962890625 | 6258.3798828125 | 6257.6396484375 | 6257.85986328125 | 561386
32/5/2016 | 1416 | 6257.90966796875 | 6259.14990234375 | 6257.85009765625 | 6259.11962890625 | 825949
32/5/2016 | 1417 | 6259.08984375 | 6261 | 6259.08984375 | 6260.73974609375 | 607924
32/5/2016 | 1418 | 6260.7099609375 | 6261.83984375 | 6260.31005859375 | 6261.759765625 | 776416
32/5/2016 | 1419 | 6261.77001953125 | 6261.7900390625 | 6261.15966796875 | 6261.48974609375 | 687382
32/5/2016 | 1420 | 6261.509765625 | 6261.6298828125 | 6259.8798828125 | 6259.8896484375 | 544683
32/5/2016 | 1421 | 6259.89990234375 | 6260.0400390625 | 6259.080078125 | 6259.8896484375 | 942624
32/5/2016 | 1422 | 6259.9697265625 | 6261.35986328125 | 6259.73974609375 | 6261.169921875 | 819889
32/5/2016 | 1423 | 6261.1396484375 | 6261.5 | 6260.52978515625 | 6261.4296875 | 442878
32/5/2016 | 1424 | 6261.4296875 | 6262.85986328125 | 6261.31005859375 | 6262.81005859375 | 519879
32/5/2016 | 1425 | 6262.77001953125 | 6262.81982421875 | 6262.1396484375 | 6262.6298828125 | 530605
32/5/2016 | 1426 | 6262.6298828125 | 6263.830078125 | 6262.56005859375 | 6263.830078125 | 503208
32/5/2016 | 1427 | 6263.9296875 | 6264.10009765625 | 6263.35986328125 | 6263.48974609375 | 564954
32/5/2016 | 1428 | 6263.52001953125 | 6264.5 | 6263.48974609375 | 6263.86962890625 | 765600
32/5/2016 | 1429 | 6263.80029296875 | 6264.18994140625 | 6262.7900390625 | 6262.7900390625 | 1032747
32/5/2016 | 1430 | 6262.77978515625 | 6263.25 | 6262.47998046875 | 6262.7099609375 | 1732278
32/5/2016 | 1431 | 6262.7001953125 | 6266.47998046875 | 6262.30029296875 | 6264.9697265625 | 1914683
32/5/2016 | 1432 | 6264.94970703125 | 6264.94970703125 | 6262.86962890625 | 6263.90966796875 | 1104810
32/5/2016 | 1433 | 6263.93994140625 | 6265.759765625 | 6263.3798828125 | 6263.75 | 1218859
32/5/2016 | 1434 | 6263.77978515625 | 6264.27978515625 | 6263.10986328125 | 6263.8896484375 | 791820
32/5/2016 | 1435 | 6263.83984375 | 6264.009765625 | 6263.330078125 | 6263.8798828125 | 876400
32/5/2016 | 1436 | 6263.85986328125 | 6266.27001953125 | 6263.31005859375 | 6265.15966796875 | 1522535
32/5/2016 | 1437 | 6265.2099609375 | 6265.259765625 | 6260.90966796875 | 6261.7900390625 | 2614212
32/5/2016 | 1438 | 6261.80029296875 | 6261.93994140625 | 6260.60009765625 | 6260.830078125 | 1074123
32/5/2016 | 1439 | 6260.86962890625 | 6262.8896484375 | 6260.86962890625 | 6261.56982421875 | 1743970
32/5/2016 | 1440 | 6261.4296875 | 6263.40966796875 | 6261.4296875 | 6262.02001953125 | 1124720
32/5/2016 | 1441 | 6262.009765625 | 6262.580078125 | 6261.5400390625 | 6262.39990234375 | 1118758
32/5/2016 | 1442 | 6262.3896484375 | 6262.3896484375 | 6259.94970703125 | 6260.33984375 | 843185
32/5/2016 | 1443 | 6260.31982421875 | 6263.77978515625 | 6260.31982421875 | 6263.77978515625 | 952075
32/5/2016 | 1444 | 6263.80029296875 | 6265.86962890625 | 6263.80029296875 | 6265.3798828125 | 1119871
32/5/2016 | 1445 | 6265.3896484375 | 6265.6396484375 | 6263.1396484375 | 6263.86962890625 | 1165063
32/5/2016 | 1446 | 6263.7900390625 | 6267.919921875 | 6263.7900390625 | 6267.56005859375 | 1321313
32/5/2016 | 1447 | 6267.580078125 | 6267.81982421875 | 6266.31982421875 | 6267.2197265625 | 1201256
32/5/2016 | 1448 | 6267.27001953125 | 6269.65966796875 | 6267.27001953125 | 6269 | 1392173
32/5/2016 | 1449 | 6268.9697265625 | 6270.02001953125 | 6268.61962890625 | 6269.7197265625 | 2436950
32/5/2016 | 1450 | 6269.77001953125 | 6269.81982421875 | 6268.77001953125 | 6269.31982421875 | 923655
32/5/2016 | 1451 | 6269.27001953125 | 6271.02001953125 | 6269.10009765625 | 6270.1396484375 | 1606349
32/5/2016 | 1452 | 6270.1396484375 | 6270.1396484375 | 6269.3798828125 | 6269.759765625 | 864590
32/5/2016 | 1453 | 6269.7197265625 | 6271.9599609375 | 6269.7197265625 | 6271.9599609375 | 1024701
32/5/2016 | 1454 | 6271.97998046875 | 6272.1396484375 | 6269.7197265625 | 6269.7900390625 | 1204467
32/5/2016 | 1455 | 6269.81982421875 | 6269.919921875 | 6267.97998046875 | 6268.22998046875 | 825217
32/5/2016 | 1456 | 6268.22998046875 | 6269.1298828125 | 6267.31982421875 | 6267.35009765625 | 1013079
32/5/2016 | 1457 | 6267.36962890625 | 6267.44970703125 | 6266.15966796875 | 6266.169921875 | 1237425
32/5/2016 | 1458 | 6266.14990234375 | 6266.14990234375 | 6264.77978515625 | 6265.2099609375 | 1133471
32/5/2016 | 1459 | 6265.259765625 | 6265.6396484375 | 6262.68994140625 | 6263.44970703125 | 1253646
32/5/2016 | 1460 | 6263.4697265625 | 6264.009765625 | 6260.58984375 | 6261.14990234375 | 1152747
32/5/2016 | 151 | 6261.169921875 | 6267.02978515625 | 6260.73974609375 | 6267 | 2020594
32/5/2016 | 152 | 6267.009765625 | 6267.8798828125 | 6266.9697265625 | 6267.56982421875 | 1088445
32/5/2016 | 153 | 6267.58984375 | 6268.81982421875 | 6267.2001953125 | 6267.48974609375 | 987626
32/5/2016 | 154 | 6267.52001953125 | 6267.93994140625 | 6266.89990234375 | 6267.1396484375 | 895401
32/5/2016 | 155 | 6267.15966796875 | 6270.8896484375 | 6267.15966796875 | 6270.2900390625 | 1474136
32/5/2016 | 156 | 6270.27978515625 | 6270.68994140625 | 6269.5400390625 | 6270.68994140625 | 685521
32/5/2016 | 157 | 6270.68994140625 | 6272.7001953125 | 6270.669921875 | 6272.3798828125 | 1173755
32/5/2016 | 158 | 6272.33984375 | 6272.509765625 | 6271.02001953125 | 6271.06982421875 | 639204
32/5/2016 | 159 | 6271.080078125 | 6271.580078125 | 6270.9296875 | 6271.580078125 | 795218
32/5/2016 | 1510 | 6271.58984375 | 6272.81005859375 | 6271.58984375 | 6272.81005859375 | 1264622
32/5/2016 | 1511 | 6272.83984375 | 6273.330078125 | 6272.330078125 | 6272.48974609375 | 962950
32/5/2016 | 1512 | 6272.509765625 | 6273.419921875 | 6272.509765625 | 6272.7001953125 | 750983
32/5/2016 | 1513 | 6272.72998046875 | 6272.72998046875 | 6269.47998046875 | 6269.6796875 | 1215280
32/5/2016 | 1514 | 6269.759765625 | 6270.2900390625 | 6269.2099609375 | 6269.3798828125 | 2189860
32/5/2016 | 1515 | 6269.40966796875 | 6270.1396484375 | 6266.15966796875 | 6266.2099609375 | 1040395
32/5/2016 | 1516 | 6266.0498046875 | 6267.90966796875 | 6265.9697265625 | 6267.90966796875 | 1591736
32/5/2016 | 1517 | 6267.89990234375 | 6269.25 | 6266.9697265625 | 6267.06982421875 | 1392313
32/5/2016 | 1518 | 6267.08984375 | 6267.3798828125 | 6265.93994140625 | 6265.98974609375 | 873091
32/5/2016 | 1519 | 6265.97998046875 | 6265.97998046875 | 6263.7900390625 | 6263.9599609375 | 909648
32/5/2016 | 1520 | 6264.02001953125 | 6264.56005859375 | 6263.10986328125 | 6264.5 | 1189343
32/5/2016 | 1521 | 6264.56982421875 | 6265.7197265625 | 6264.56982421875 | 6265.7001953125 | 1111319
32/5/2016 | 1522 | 6265.7099609375 | 6267.419921875 | 6265.5 | 6267.22998046875 | 914611
32/5/2016 | 1523 | 6267.259765625 | 6267.35009765625 | 6265.52978515625 | 6266.23974609375 | 1398508
32/5/2016 | 1524 | 6266.2099609375 | 6266.23974609375 | 6265.10986328125 | 6266.14990234375 | 839745
32/5/2016 | 1525 | 6266.1298828125 | 6266.23974609375 | 6264.52001953125 | 6264.77001953125 | 930843
32/5/2016 | 1526 | 6264.65966796875 | 6265.509765625 | 6264.4599609375 | 6265 | 927733
32/5/2016 | 1527 | 6265 | 6265 | 6263.47998046875 | 6263.52978515625 | 823613
32/5/2016 | 1528 | 6263.52001953125 | 6265.509765625 | 6263.27001953125 | 6265.509765625 | 812835
32/5/2016 | 1529 | 6265.52978515625 | 6265.52978515625 | 6262.02978515625 | 6262.02978515625 | 986796
32/5/2016 | 1530 | 6262.02978515625 | 6262.02978515625 | 6259.52001953125 | 6259.8896484375 | 1523345
32/5/2016 | 1531 | 6259.8798828125 | 6261.52978515625 | 6259.72998046875 | 6261.44970703125 | 1275682
32/5/2016 | 1532 | 6261.4697265625 | 6263.9599609375 | 6261.4697265625 | 6263.919921875 | 1290913
32/5/2016 | 1533 | 6263.9697265625 | 6265.89990234375 | 6263.9697265625 | 6264.86962890625 | 1374731
32/5/2016 | 1534 | 6264.85009765625 | 6267.580078125 | 6264.7900390625 | 6267.52978515625 | 1265932
32/5/2016 | 1535 | 6267.52001953125 | 6268.77001953125 | 6267.40966796875 | 6268.7099609375 | 840940
32/5/2016 | 1536 | 6268.7099609375 | 6269.669921875 | 6265.43994140625 | 6265.509765625 | 1499502
32/5/2016 | 1537 | 6265.48974609375 | 6265.61962890625 | 6260.669921875 | 6260.73974609375 | 2274465
32/5/2016 | 1538 | 6260.7900390625 | 6261.259765625 | 6259.080078125 | 6260.56982421875 | 2082141
32/5/2016 | 1539 | 6260.60009765625 | 6262.14990234375 | 6258.9697265625 | 6258.9697265625 | 1255682
32/5/2016 | 1540 | 6258.93994140625 | 6258.93994140625 | 6257.36962890625 | 6257.86962890625 | 1917130
32/5/2016 | 1541 | 6257.8798828125 | 6258.30029296875 | 6254.14990234375 | 6254.48974609375 | 2405275
32/5/2016 | 1542 | 6254.4599609375 | 6255.44970703125 | 6253.080078125 | 6253.35009765625 | 2540899
32/5/2016 | 1543 | 6253.3798828125 | 6256.1396484375 | 6253.3798828125 | 6255.919921875 | 2433783
32/5/2016 | 1544 | 6255.93994140625 | 6256.60009765625 | 6254.77001953125 | 6255.10009765625 | 1313407
32/5/2016 | 1545 | 6255.11962890625 | 6256.27978515625 | 6254.86962890625 | 6256.080078125 | 1452143
32/5/2016 | 1546 | 6256.10009765625 | 6257.31982421875 | 6256 | 6256.64990234375 | 2930615
32/5/2016 | 1547 | 6256.580078125 | 6257.2001953125 | 6254.7099609375 | 6254.72998046875 | 1522531
32/5/2016 | 1548 | 6254.75 | 6256.48974609375 | 6254.75 | 6256.48974609375 | 1285624
32/5/2016 | 1549 | 6256.4697265625 | 6257.2900390625 | 6256.3896484375 | 6257.2197265625 | 1325736
32/5/2016 | 1550 | 6257.27978515625 | 6259.6396484375 | 6257.0498046875 | 6259.2900390625 | 1400985
32/5/2016 | 1551 | 6259.27978515625 | 6259.31982421875 | 6258.27978515625 | 6258.4697265625 | 1242084
32/5/2016 | 1552 | 6258.4599609375 | 6259.68994140625 | 6257.5 | 6259.47998046875 | 1177475
32/5/2016 | 1553 | 6259.5 | 6259.5 | 6257.86962890625 | 6257.86962890625 | 1198949
32/5/2016 | 1554 | 6257.85986328125 | 6257.8896484375 | 6256.9296875 | 6257.259765625 | 1626165
32/5/2016 | 1555 | 6257.27001953125 | 6258.1298828125 | 6256.77978515625 | 6257.0498046875 | 1126562
32/5/2016 | 1556 | 6257.02978515625 | 6257.08984375 | 6255.64990234375 | 6256.1298828125 | 1583814
32/5/2016 | 1557 | 6256.169921875 | 6256.2001953125 | 6254.56982421875 | 6254.72998046875 | 1101018
32/5/2016 | 1558 | 6254.68994140625 | 6254.68994140625 | 6251.31005859375 | 6251.3896484375 | 2102212
32/5/2016 | 1559 | 6251.35986328125 | 6251.39990234375 | 6250.52001953125 | 6250.6796875 | 1131049
32/5/2016 | 1560 | 6250.68994140625 | 6250.80029296875 | 6248.60986328125 | 6248.60986328125 | 1354360
32/5/2016 | 161 | 6248.60009765625 | 6248.6298828125 | 6245.81982421875 | 6245.8896484375 | 2209171
32/5/2016 | 162 | 6245.8798828125 | 6246.58984375 | 6244.77001953125 | 6246.5400390625 | 2177984
32/5/2016 | 163 | 6246.5 | 6246.58984375 | 6242.7900390625 | 6242.7900390625 | 1872142
32/5/2016 | 164 | 6242.759765625 | 6243.48974609375 | 6241.7197265625 | 6243.22998046875 | 1840909
32/5/2016 | 165 | 6243.2197265625 | 6245.759765625 | 6243.2197265625 | 6245.75 | 1787844
32/5/2016 | 166 | 6245.75 | 6247.06982421875 | 6245.7001953125 | 6246 | 1963344
32/5/2016 | 167 | 6246.009765625 | 6247 | 6245.56982421875 | 6246.86962890625 | 1452720
32/5/2016 | 168 | 6246.90966796875 | 6246.90966796875 | 6245.759765625 | 6246.10009765625 | 1117616
32/5/2016 | 169 | 6246.080078125 | 6246.1298828125 | 6243.7197265625 | 6243.72998046875 | 1412703
32/5/2016 | 1610 | 6243.75 | 6243.75 | 6242.52001953125 | 6243.18994140625 | 1548081
32/5/2016 | 1611 | 6243.1796875 | 6243.1796875 | 6238.98974609375 | 6238.98974609375 | 2068799
32/5/2016 | 1612 | 6238.9599609375 | 6238.9599609375 | 6236.7001953125 | 6237.509765625 | 3012072
32/5/2016 | 1613 | 6237.48974609375 | 6240.009765625 | 6237.44970703125 | 6239.5 | 2242544
32/5/2016 | 1614 | 6239.509765625 | 6240.85986328125 | 6239.509765625 | 6239.52978515625 | 1464616
32/5/2016 | 1615 | 6239.48974609375 | 6239.48974609375 | 6237.73974609375 | 6237.93994140625 | 1391716
32/5/2016 | 1616 | 6237.9599609375 | 6238.06005859375 | 6235.7099609375 | 6235.7197265625 | 3392204
32/5/2016 | 1617 | 6235.7001953125 | 6235.8896484375 | 6234.2001953125 | 6234.580078125 | 3374171
32/5/2016 | 1618 | 6234.56982421875 | 6238.6298828125 | 6234.40966796875 | 6238.5 | 1850789
32/5/2016 | 1619 | 6238.5 | 6239.0400390625 | 6237.14990234375 | 6237.14990234375 | 2176290
32/5/2016 | 1620 | 6237.10986328125 | 6237.10986328125 | 6235.14990234375 | 6235.2099609375 | 2145062
32/5/2016 | 1621 | 6235.169921875 | 6235.18994140625 | 6232.85009765625 | 6233.56005859375 | 1994212
32/5/2016 | 1622 | 6233.5498046875 | 6234.5 | 6233.44970703125 | 6233.65966796875 | 2198315
32/5/2016 | 1623 | 6233.669921875 | 6233.68994140625 | 6231.669921875 | 6231.68994140625 | 2510238
32/5/2016 | 1624 | 6231.7001953125 | 6232.009765625 | 6230.10986328125 | 6230.2900390625 | 1888792
32/5/2016 | 1625 | 6230.31982421875 | 6233.419921875 | 6230.30029296875 | 6233.419921875 | 2385070
32/5/2016 | 1626 | 6233.4296875 | 6238.36962890625 | 6233.4296875 | 6236.7900390625 | 2892777
32/5/2016 | 1627 | 6236.77001953125 | 6237.6796875 | 6233.83984375 | 6237.61962890625 | 2966562
32/5/2016 | 1628 | 6237.56982421875 | 6237.669921875 | 6235.35986328125 | 6236.7001953125 | 2991847
32/5/2016 | 1629 | 6236.759765625 | 6236.77978515625 | 6232.7900390625 | 6233.830078125 | 3949109
32/5/2016 | 1630 | 6233.85009765625 | 6237.7900390625 | 6231.5400390625 | 6232.43994140625 | 4076708
2016-06-02 00:00:00 | 81 | 6230.7900390625 | 6233.1796875 | 6218.23974609375 | 6218.259765625 | 11551631
2016-06-02 00:00:00 | 82 | 6218.27978515625 | 6219.60009765625 | 6217.3896484375 | 6217.8798828125 | 1366486
2016-06-02 00:00:00 | 83 | 6217.919921875 | 6220.4697265625 | 6217.919921875 | 6220.27001953125 | 1449875
2016-06-02 00:00:00 | 84 | 6219.94970703125 | 6222.77978515625 | 6218.52001953125 | 6222.3896484375 | 1269577
2016-06-02 00:00:00 | 85 | 6222.36962890625 | 6222.9599609375 | 6219.52001953125 | 6219.7197265625 | 745743
2016-06-02 00:00:00 | 86 | 6219.580078125 | 6219.580078125 | 6211.85009765625 | 6212.86962890625 | 1563125
2016-06-02 00:00:00 | 87 | 6212.85986328125 | 6213.08984375 | 6207.97998046875 | 6208.60986328125 | 2160804
2016-06-02 00:00:00 | 88 | 6208.58984375 | 6209.36962890625 | 6207.56005859375 | 6207.86962890625 | 1466717
2016-06-02 00:00:00 | 89 | 6207.8798828125 | 6208.27978515625 | 6206.73974609375 | 6206.97998046875 | 1832926
2016-06-02 00:00:00 | 810 | 6206.97998046875 | 6207.27978515625 | 6204.3798828125 | 6204.3798828125 | 1578509
2016-06-02 00:00:00 | 811 | 6204.330078125 | 6206.60009765625 | 6203.8896484375 | 6206.39990234375 | 2057514
2016-06-02 00:00:00 | 812 | 6206.31982421875 | 6209.77001953125 | 6206.2900390625 | 6209.759765625 | 1646684
2016-06-02 00:00:00 | 813 | 6209.75 | 6212.509765625 | 6209.75 | 6211.85986328125 | 1186010
2016-06-02 00:00:00 | 814 | 6211.8798828125 | 6212.10009765625 | 6210.10009765625 | 6210.10009765625 | 1281114
2016-06-02 00:00:00 | 815 | 6210.080078125 | 6211.02978515625 | 6208.5 | 6208.6298828125 | 1450947
2016-06-02 00:00:00 | 816 | 6208.58984375 | 6208.73974609375 | 6203.169921875 | 6204.8798828125 | 2454148
2016-06-02 00:00:00 | 817 | 6204.919921875 | 6205.18994140625 | 6202.9599609375 | 6203.4599609375 | 1286044
2016-06-02 00:00:00 | 818 | 6203.4697265625 | 6205.580078125 | 6202.23974609375 | 6202.259765625 | 1338870
2016-06-02 00:00:00 | 819 | 6202.27001953125 | 6202.669921875 | 6197.90966796875 | 6198.25 | 1953551
2016-06-02 00:00:00 | 820 | 6198.18994140625 | 6198.259765625 | 6196.2900390625 | 6196.5498046875 | 1533099
2016-06-02 00:00:00 | 821 | 6196.5498046875 | 6196.5498046875 | 6193.65966796875 | 6194.11962890625 | 1257151
2016-06-02 00:00:00 | 822 | 6194.2197265625 | 6194.2197265625 | 6189.52978515625 | 6189.6298828125 | 1731416
2016-06-02 00:00:00 | 823 | 6189.60986328125 | 6190.7001953125 | 6189.3896484375 | 6190.60009765625 | 1056104
2016-06-02 00:00:00 | 824 | 6190.7099609375 | 6190.830078125 | 6188.6796875 | 6188.89990234375 | 1166771
2016-06-02 00:00:00 | 825 | 6188.85986328125 | 6191.1796875 | 6184.65966796875 | 6190.9599609375 | 1980425
2016-06-02 00:00:00 | 826 | 6190.9599609375 | 6191.4697265625 | 6189.22998046875 | 6191.3896484375 | 1243577
2016-06-02 00:00:00 | 827 | 6191.419921875 | 6192.14990234375 | 6190.44970703125 | 6192.1396484375 | 977800
2016-06-02 00:00:00 | 828 | 6192.14990234375 | 6192.56005859375 | 6187.72998046875 | 6187.77001953125 | 1366487
2016-06-02 00:00:00 | 829 | 6187.75 | 6191.0498046875 | 6187.73974609375 | 6190.0400390625 | 1005832
2016-06-02 00:00:00 | 830 | 6190.10986328125 | 6191.85986328125 | 6189.81005859375 | 6190.83984375 | 1092682
2016-06-02 00:00:00 | 831 | 6190.9296875 | 6190.9296875 | 6188.83984375 | 6189.25 | 1647466
2016-06-02 00:00:00 | 832 | 6189.27001953125 | 6189.6796875 | 6185.2197265625 | 6185.27978515625 | 1772982
2016-06-02 00:00:00 | 833 | 6185.27001953125 | 6188.52978515625 | 6184.830078125 | 6188.509765625 | 2011989
2016-06-02 00:00:00 | 834 | 6188.5400390625 | 6190.3798828125 | 6188.5400390625 | 6190.3798828125 | 843054
2016-06-02 00:00:00 | 835 | 6190.3896484375 | 6192.94970703125 | 6190.3896484375 | 6192.5400390625 | 1095928
2016-06-02 00:00:00 | 836 | 6192.52978515625 | 6194.64990234375 | 6191.6298828125 | 6194.30029296875 | 1676548
2016-06-02 00:00:00 | 837 | 6194.33984375 | 6195.06005859375 | 6193.259765625 | 6194.830078125 | 1413413
2016-06-02 00:00:00 | 838 | 6194.86962890625 | 6195 | 6194.22998046875 | 6194.81005859375 | 804718
2016-06-02 00:00:00 | 839 | 6194.80029296875 | 6194.97998046875 | 6194.0498046875 | 6194.919921875 | 848388
2016-06-02 00:00:00 | 840 | 6194.93994140625 | 6196.1298828125 | 6194.8798828125 | 6196.02001953125 | 1195472
2016-06-02 00:00:00 | 841 | 6196.02978515625 | 6196.27001953125 | 6195.5 | 6195.669921875 | 842258
2016-06-02 00:00:00 | 842 | 6195.7099609375 | 6197.1396484375 | 6195.7099609375 | 6196.80029296875 | 843910
2016-06-02 00:00:00 | 843 | 6196.77001953125 | 6207.47998046875 | 6196.759765625 | 6206.5498046875 | 1828314
2016-06-02 00:00:00 | 844 | 6206.52978515625 | 6208.31982421875 | 6206.15966796875 | 6207.72998046875 | 1366007
2016-06-02 00:00:00 | 845 | 6207.73974609375 | 6208.56982421875 | 6205.2900390625 | 6207.7197265625 | 1073331
2016-06-02 00:00:00 | 846 | 6207.64990234375 | 6213.080078125 | 6207.580078125 | 6211.4296875 | 1502316
2016-06-02 00:00:00 | 847 | 6211.43994140625 | 6212.0498046875 | 6210.06982421875 | 6210.7099609375 | 952136
2016-06-02 00:00:00 | 848 | 6210.73974609375 | 6211.1298828125 | 6209.669921875 | 6210.259765625 | 1153707
2016-06-02 00:00:00 | 849 | 6210.23974609375 | 6211.7099609375 | 6208.5 | 6211.61962890625 | 900912
2016-06-02 00:00:00 | 850 | 6211.759765625 | 6213.11962890625 | 6211.759765625 | 6212.3896484375 | 1188499
2016-06-02 00:00:00 | 851 | 6212.40966796875 | 6218.06005859375 | 6211.02978515625 | 6217.919921875 | 1414381
2016-06-02 00:00:00 | 852 | 6217.919921875 | 6220.27001953125 | 6217.8798828125 | 6219.08984375 | 1184366
2016-06-02 00:00:00 | 853 | 6219.14990234375 | 6219.14990234375 | 6214.919921875 | 6214.919921875 | 1013363
2016-06-02 00:00:00 | 854 | 6214.8798828125 | 6214.8798828125 | 6211.68994140625 | 6211.68994140625 | 905681
2016-06-02 00:00:00 | 855 | 6211.7001953125 | 6212.6796875 | 6211.40966796875 | 6212.6796875 | 418408
2016-06-02 00:00:00 | 856 | 6212.65966796875 | 6214.80029296875 | 6212.509765625 | 6214.77001953125 | 708470
2016-06-02 00:00:00 | 857 | 6214.89990234375 | 6215.85986328125 | 6210.830078125 | 6210.8896484375 | 1277089
2016-06-02 00:00:00 | 858 | 6210.8798828125 | 6211.509765625 | 6210.419921875 | 6210.60986328125 | 734451
2016-06-02 00:00:00 | 859 | 6210.58984375 | 6210.669921875 | 6208.5498046875 | 6209.8798828125 | 774280
2016-06-02 00:00:00 | 860 | 6209.8896484375 | 6211.9697265625 | 6209.8896484375 | 6211.419921875 | 669443
2016-06-02 00:00:00 | 91 | 6211.48974609375 | 6215.1796875 | 6210.919921875 | 6215.1298828125 | 537161
2016-06-02 00:00:00 | 92 | 6215.2001953125 | 6216.31982421875 | 6214.58984375 | 6216.27001953125 | 598199
2016-06-02 00:00:00 | 93 | 6216.27978515625 | 6217.30029296875 | 6215.080078125 | 6215.080078125 | 1087498
2016-06-02 00:00:00 | 94 | 6215.06005859375 | 6215.1796875 | 6212.31005859375 | 6212.330078125 | 1151031
2016-06-02 00:00:00 | 95 | 6212.31982421875 | 6213.73974609375 | 6212.06005859375 | 6213.73974609375 | 692794
2016-06-02 00:00:00 | 96 | 6213.77001953125 | 6215.52978515625 | 6213.33984375 | 6213.36962890625 | 1206916
2016-06-02 00:00:00 | 97 | 6213.35009765625 | 6216.4599609375 | 6213.35009765625 | 6216.43994140625 | 794631
2016-06-02 00:00:00 | 98 | 6216.4599609375 | 6216.9296875 | 6215.64990234375 | 6216.009765625 | 762942
2016-06-02 00:00:00 | 99 | 6215.9697265625 | 6216.47998046875 | 6215.56982421875 | 6216.2099609375 | 1047579
2016-06-02 00:00:00 | 910 | 6216.1796875 | 6217.18994140625 | 6214.5498046875 | 6214.5498046875 | 1177384
2016-06-02 00:00:00 | 911 | 6214.52978515625 | 6216.81982421875 | 6213.81982421875 | 6216.81982421875 | 977632
2016-06-02 00:00:00 | 912 | 6216.80029296875 | 6218.31005859375 | 6216.48974609375 | 6216.830078125 | 887657
2016-06-02 00:00:00 | 913 | 6216.85009765625 | 6216.89990234375 | 6215.7197265625 | 6216.39990234375 | 1041941
2016-06-02 00:00:00 | 914 | 6216.40966796875 | 6216.85009765625 | 6211.9599609375 | 6211.9599609375 | 2102281
2016-06-02 00:00:00 | 915 | 6211.9599609375 | 6214.0400390625 | 6211.90966796875 | 6213.60986328125 | 1322491
2016-06-02 00:00:00 | 916 | 6213.56982421875 | 6214.8896484375 | 6212.97998046875 | 6213.009765625 | 816597
2016-06-02 00:00:00 | 917 | 6213.02978515625 | 6213.4697265625 | 6212.60009765625 | 6213.23974609375 | 674006
2016-06-02 00:00:00 | 918 | 6213.27978515625 | 6213.94970703125 | 6212 | 6212.15966796875 | 930539
2016-06-02 00:00:00 | 919 | 6212.1396484375 | 6212.43994140625 | 6209.73974609375 | 6209.81982421875 | 878141
2016-06-02 00:00:00 | 920 | 6209.81005859375 | 6210.64990234375 | 6208.31005859375 | 6208.52001953125 | 811972
2016-06-02 00:00:00 | 921 | 6208.5498046875 | 6208.669921875 | 6207.06005859375 | 6208.25 | 1089515
2016-06-02 00:00:00 | 922 | 6208.31005859375 | 6209.7099609375 | 6208 | 6208.419921875 | 816025
2016-06-02 00:00:00 | 923 | 6208.4599609375 | 6208.4599609375 | 6206.9599609375 | 6208.259765625 | 916675
2016-06-02 00:00:00 | 924 | 6208.2900390625 | 6208.2900390625 | 6206.830078125 | 6206.85009765625 | 1044185
2016-06-02 00:00:00 | 925 | 6206.81982421875 | 6207.0400390625 | 6205.5498046875 | 6207.02978515625 | 851792
2016-06-02 00:00:00 | 926 | 6207.06005859375 | 6208.39990234375 | 6206.9697265625 | 6207.6396484375 | 2042035
2016-06-02 00:00:00 | 927 | 6207.64990234375 | 6207.86962890625 | 6205.56005859375 | 6205.56005859375 | 891327
2016-06-02 00:00:00 | 928 | 6205.52001953125 | 6205.9697265625 | 6204.509765625 | 6205.9296875 | 985611
2016-06-02 00:00:00 | 929 | 6205.97998046875 | 6206.009765625 | 6204.58984375 | 6204.60009765625 | 499096
2016-06-02 00:00:00 | 930 | 6204.52978515625 | 6204.9296875 | 6203.6796875 | 6204.11962890625 | 1251816
2016-06-02 00:00:00 | 931 | 6204.1396484375 | 6204.1396484375 | 6202.3798828125 | 6203.48974609375 | 1310558
2016-06-02 00:00:00 | 932 | 6203.5 | 6203.5 | 6200.75 | 6200.75 | 962473
2016-06-02 00:00:00 | 933 | 6200.65966796875 | 6201.3798828125 | 6198.81982421875 | 6201.33984375 | 1179161
2016-06-02 00:00:00 | 934 | 6201.30029296875 | 6203.10986328125 | 6201.2197265625 | 6203.06982421875 | 3069148
2016-06-02 00:00:00 | 935 | 6203.0400390625 | 6203.61962890625 | 6201.40966796875 | 6201.830078125 | 742411
2016-06-02 00:00:00 | 936 | 6201.81982421875 | 6202.6298828125 | 6201.75 | 6202.10009765625 | 632803
2016-06-02 00:00:00 | 937 | 6202.080078125 | 6202.33984375 | 6200.48974609375 | 6200.48974609375 | 871380
2016-06-02 00:00:00 | 938 | 6200.4296875 | 6202.44970703125 | 6199.7197265625 | 6202.39990234375 | 984605
2016-06-02 00:00:00 | 939 | 6202.36962890625 | 6202.3798828125 | 6200.5498046875 | 6200.75 | 2536976
2016-06-02 00:00:00 | 940 | 6200.7099609375 | 6200.7099609375 | 6197.77001953125 | 6199.72998046875 | 1260773
2016-06-02 00:00:00 | 941 | 6199.6796875 | 6199.8896484375 | 6197.23974609375 | 6197.61962890625 | 811521
2016-06-02 00:00:00 | 942 | 6197.580078125 | 6199.60986328125 | 6197.40966796875 | 6199.60986328125 | 915612
2016-06-02 00:00:00 | 943 | 6199.60986328125 | 6200.10986328125 | 6198 | 6198.02978515625 | 570099
2016-06-02 00:00:00 | 944 | 6198.02978515625 | 6199.02978515625 | 6197.72998046875 | 6198.2099609375 | 709600
2016-06-02 00:00:00 | 945 | 6198.2001953125 | 6198.2001953125 | 6196.0498046875 | 6196.169921875 | 1903973
2016-06-02 00:00:00 | 946 | 6196.1298828125 | 6196.1298828125 | 6192.81982421875 | 6192.81982421875 | 1148669
2016-06-02 00:00:00 | 947 | 6192.85986328125 | 6193.580078125 | 6192.52001953125 | 6193.3896484375 | 668399
2016-06-02 00:00:00 | 948 | 6193.4599609375 | 6194.080078125 | 6190.02001953125 | 6190.18994140625 | 1011372
2016-06-02 00:00:00 | 949 | 6190.18994140625 | 6192.830078125 | 6189.75 | 6192.81005859375 | 617854
2016-06-02 00:00:00 | 950 | 6192.81982421875 | 6193.94970703125 | 6191.64990234375 | 6191.83984375 | 781817
2016-06-02 00:00:00 | 951 | 6191.94970703125 | 6192.47998046875 | 6191.830078125 | 6192.40966796875 | 394915
2016-06-02 00:00:00 | 952 | 6192.419921875 | 6193.4599609375 | 6192.10009765625 | 6192.68994140625 | 745206
2016-06-02 00:00:00 | 953 | 6192.7197265625 | 6193.52001953125 | 6192.48974609375 | 6192.5 | 695277
2016-06-02 00:00:00 | 954 | 6192.5498046875 | 6193.31982421875 | 6192.43994140625 | 6192.77001953125 | 777719
2016-06-02 00:00:00 | 955 | 6192.7197265625 | 6194.7001953125 | 6191.65966796875 | 6194.44970703125 | 1247025
2016-06-02 00:00:00 | 956 | 6194.43994140625 | 6196.52001953125 | 6194.4296875 | 6196.31982421875 | 1282559
2016-06-02 00:00:00 | 957 | 6196.35009765625 | 6198.56982421875 | 6196.2099609375 | 6198.52001953125 | 1073163
2016-06-02 00:00:00 | 958 | 6198.56005859375 | 6198.61962890625 | 6197.3896484375 | 6197.3896484375 | 545919
2016-06-02 00:00:00 | 959 | 6197.3896484375 | 6197.4296875 | 6192.65966796875 | 6192.68994140625 | 2216321
2016-06-02 00:00:00 | 960 | 6192.68994140625 | 6192.7900390625 | 6191.68994140625 | 6192.58984375 | 756892
2016-06-02 00:00:00 | 101 | 6192.60009765625 | 6193.35986328125 | 6191.08984375 | 6191.10009765625 | 1285118
2016-06-02 00:00:00 | 102 | 6191.080078125 | 6191.080078125 | 6188.89990234375 | 6188.89990234375 | 1591803
2016-06-02 00:00:00 | 103 | 6188.89990234375 | 6190.58984375 | 6188.60986328125 | 6190.4296875 | 1059252
2016-06-02 00:00:00 | 104 | 6190.419921875 | 6191.3798828125 | 6189.7001953125 | 6191.35009765625 | 978001
2016-06-02 00:00:00 | 105 | 6191.330078125 | 6192.419921875 | 6191.2900390625 | 6191.47998046875 | 949499
2016-06-02 00:00:00 | 106 | 6191.4599609375 | 6193.73974609375 | 6190.919921875 | 6193.7197265625 | 1036783
2016-06-02 00:00:00 | 107 | 6193.73974609375 | 6195.3798828125 | 6193.72998046875 | 6195.3798828125 | 750674
2016-06-02 00:00:00 | 108 | 6195.43994140625 | 6197.36962890625 | 6195.0498046875 | 6197.2900390625 | 866901
2016-06-02 00:00:00 | 109 | 6197.30029296875 | 6197.30029296875 | 6196.2900390625 | 6196.419921875 | 1007833
2016-06-02 00:00:00 | 1010 | 6196.43994140625 | 6198.1396484375 | 6196.4296875 | 6197.9697265625 | 1049059
2016-06-02 00:00:00 | 1011 | 6197.9296875 | 6197.9296875 | 6196.02001953125 | 6196.58984375 | 779693
2016-06-02 00:00:00 | 1012 | 6196.60986328125 | 6197.11962890625 | 6196.30029296875 | 6197.11962890625 | 547985
2016-06-02 00:00:00 | 1013 | 6197.1298828125 | 6197.25 | 6195.47998046875 | 6195.47998046875 | 1069777
2016-06-02 00:00:00 | 1014 | 6195.509765625 | 6195.97998046875 | 6195.509765625 | 6195.56005859375 | 721651
2016-06-02 00:00:00 | 1015 | 6195.60986328125 | 6195.7197265625 | 6194.2001953125 | 6194.94970703125 | 1048897
2016-06-02 00:00:00 | 1016 | 6194.9296875 | 6194.9296875 | 6194.02001953125 | 6194.39990234375 | 888795
2016-06-02 00:00:00 | 1017 | 6194.44970703125 | 6194.93994140625 | 6193.75 | 6193.7900390625 | 1952478
2016-06-02 00:00:00 | 1018 | 6193.81005859375 | 6194.10009765625 | 6193.06005859375 | 6193.35009765625 | 896927
2016-06-02 00:00:00 | 1019 | 6193.36962890625 | 6193.419921875 | 6191.080078125 | 6191.35009765625 | 764140
2016-06-02 00:00:00 | 1020 | 6191.33984375 | 6192.5400390625 | 6191.33984375 | 6192.06005859375 | 726771
2016-06-02 00:00:00 | 1021 | 6192.080078125 | 6192.080078125 | 6189.85009765625 | 6190.83984375 | 889303
2016-06-02 00:00:00 | 1022 | 6190.8896484375 | 6194.0400390625 | 6190.8896484375 | 6192.7900390625 | 821429
2016-06-02 00:00:00 | 1023 | 6192.81982421875 | 6195.14990234375 | 6192.81982421875 | 6195.0498046875 | 1144031
2016-06-02 00:00:00 | 1024 | 6195.06005859375 | 6195.36962890625 | 6194.85986328125 | 6195.14990234375 | 753242
2016-06-02 00:00:00 | 1025 | 6195.18994140625 | 6195.2001953125 | 6193.919921875 | 6193.919921875 | 769908
2016-06-02 00:00:00 | 1026 | 6193.90966796875 | 6195.3798828125 | 6193.56005859375 | 6194.6796875 | 1092701
2016-06-02 00:00:00 | 1027 | 6194.7099609375 | 6195.419921875 | 6194.31005859375 | 6194.31005859375 | 862281
2016-06-02 00:00:00 | 1028 | 6194.30029296875 | 6194.3896484375 | 6193.6298828125 | 6193.8798828125 | 685886
2016-06-02 00:00:00 | 1029 | 6193.85009765625 | 6195.02978515625 | 6193.39990234375 | 6194.7099609375 | 610492
2016-06-02 00:00:00 | 1030 | 6194.73974609375 | 6195.2197265625 | 6194.43994140625 | 6194.830078125 | 680005
2016-06-02 00:00:00 | 1031 | 6194.80029296875 | 6194.85986328125 | 6191.02978515625 | 6191.61962890625 | 1177004
2016-06-02 00:00:00 | 1032 | 6191.60009765625 | 6191.75 | 6190.64990234375 | 6190.7197265625 | 755268
2016-06-02 00:00:00 | 1033 | 6190.7001953125 | 6192.36962890625 | 6190.60986328125 | 6191.98974609375 | 1157149
2016-06-02 00:00:00 | 1034 | 6192 | 6193.56982421875 | 6191.98974609375 | 6193.33984375 | 678900
2016-06-02 00:00:00 | 1035 | 6193.36962890625 | 6195.11962890625 | 6193.27978515625 | 6194.85009765625 | 850859
2016-06-02 00:00:00 | 1036 | 6194.81982421875 | 6194.81982421875 | 6193.60986328125 | 6194.0498046875 | 516436
2016-06-02 00:00:00 | 1037 | 6194.06005859375 | 6195.509765625 | 6194.02978515625 | 6195.27978515625 | 553512
2016-06-02 00:00:00 | 1038 | 6195.22998046875 | 6196.02978515625 | 6195.1396484375 | 6195.22998046875 | 671892
2016-06-02 00:00:00 | 1039 | 6195.2001953125 | 6196.39990234375 | 6195.08984375 | 6196.36962890625 | 813289
2016-06-02 00:00:00 | 1040 | 6196.39990234375 | 6198.81982421875 | 6196.35986328125 | 6198.73974609375 | 985053
2016-06-02 00:00:00 | 1041 | 6198.7197265625 | 6198.7197265625 | 6197.0498046875 | 6197.80029296875 | 777458
2016-06-02 00:00:00 | 1042 | 6197.7900390625 | 6198.30029296875 | 6197.68994140625 | 6198.259765625 | 293943
2016-06-02 00:00:00 | 1043 | 6198.2197265625 | 6198.75 | 6197.830078125 | 6198.52978515625 | 318898
2016-06-02 00:00:00 | 1044 | 6198.5400390625 | 6200.669921875 | 6198.52001953125 | 6200.669921875 | 783642
2016-06-02 00:00:00 | 1045 | 6200.68994140625 | 6200.81005859375 | 6198.65966796875 | 6198.68994140625 | 508551
2016-06-02 00:00:00 | 1046 | 6198.7900390625 | 6200.2197265625 | 6198.7900390625 | 6200.06005859375 | 752256
2016-06-02 00:00:00 | 1047 | 6199.98974609375 | 6200.2900390625 | 6199.259765625 | 6199.830078125 | 550591
2016-06-02 00:00:00 | 1048 | 6199.8798828125 | 6200.0400390625 | 6199.509765625 | 6199.509765625 | 260265
2016-06-02 00:00:00 | 1049 | 6199.48974609375 | 6200.47998046875 | 6198.8896484375 | 6200.30029296875 | 539523
2016-06-02 00:00:00 | 1050 | 6200.31982421875 | 6200.509765625 | 6198.580078125 | 6198.58984375 | 487589
2016-06-02 00:00:00 | 1051 | 6198.60986328125 | 6198.65966796875 | 6196.3896484375 | 6196.65966796875 | 707813
2016-06-02 00:00:00 | 1052 | 6196.60986328125 | 6196.60986328125 | 6194.93994140625 | 6195.0498046875 | 1544481
2016-06-02 00:00:00 | 1053 | 6195.06005859375 | 6196.36962890625 | 6195.0400390625 | 6196.11962890625 | 666121
2016-06-02 00:00:00 | 1054 | 6196.11962890625 | 6196.1298828125 | 6195.40966796875 | 6195.60986328125 | 376570
2016-06-02 00:00:00 | 1055 | 6195.60009765625 | 6195.60009765625 | 6191.97998046875 | 6192.08984375 | 1076141
2016-06-02 00:00:00 | 1056 | 6192.11962890625 | 6192.1298828125 | 6191.11962890625 | 6191.169921875 | 1481186
2016-06-02 00:00:00 | 1057 | 6191.2001953125 | 6191.33984375 | 6190.64990234375 | 6190.669921875 | 658372
2016-06-02 00:00:00 | 1058 | 6190.61962890625 | 6194.419921875 | 6190.52001953125 | 6193.9599609375 | 1295302
2016-06-02 00:00:00 | 1059 | 6193.97998046875 | 6195.48974609375 | 6193.97998046875 | 6194.330078125 | 738521
2016-06-02 00:00:00 | 1060 | 6194.30029296875 | 6194.30029296875 | 6191.5498046875 | 6192.06005859375 | 978717
2016-06-02 00:00:00 | 111 | 6192.080078125 | 6192.080078125 | 6189.48974609375 | 6189.48974609375 | 988328
2016-06-02 00:00:00 | 112 | 6189.47998046875 | 6189.52978515625 | 6187.94970703125 | 6187.97998046875 | 654875
2016-06-02 00:00:00 | 113 | 6187.9697265625 | 6188.06005859375 | 6187.31982421875 | 6187.43994140625 | 520971
2016-06-02 00:00:00 | 114 | 6187.44970703125 | 6188.85986328125 | 6187.4296875 | 6188.06982421875 | 892122
2016-06-02 00:00:00 | 115 | 6188.0400390625 | 6188.25 | 6187.6298828125 | 6187.7099609375 | 838494
2016-06-02 00:00:00 | 116 | 6187.65966796875 | 6188.40966796875 | 6187.39990234375 | 6188.39990234375 | 953643
2016-06-02 00:00:00 | 117 | 6188.48974609375 | 6188.509765625 | 6186.97998046875 | 6187.14990234375 | 449121
2016-06-02 00:00:00 | 118 | 6187.14990234375 | 6187.14990234375 | 6184.77001953125 | 6185.509765625 | 782131
2016-06-02 00:00:00 | 119 | 6185.52001953125 | 6185.7099609375 | 6184.3896484375 | 6184.3896484375 | 537224
2016-06-02 00:00:00 | 1110 | 6184.3798828125 | 6185.27001953125 | 6184.30029296875 | 6184.61962890625 | 714785
2016-06-02 00:00:00 | 1111 | 6184.6396484375 | 6186.1796875 | 6184.6298828125 | 6186.1796875 | 579735
2016-06-02 00:00:00 | 1112 | 6186.2197265625 | 6188.06005859375 | 6186.2197265625 | 6188.06005859375 | 518740
2016-06-02 00:00:00 | 1113 | 6188.080078125 | 6189.06005859375 | 6188.06982421875 | 6188.6396484375 | 491420
2016-06-02 00:00:00 | 1114 | 6188.60009765625 | 6188.830078125 | 6187.80029296875 | 6187.80029296875 | 648161
2016-06-02 00:00:00 | 1115 | 6187.830078125 | 6188.56982421875 | 6187.65966796875 | 6187.8798828125 | 645034
2016-06-02 00:00:00 | 1116 | 6187.90966796875 | 6188.60986328125 | 6187.90966796875 | 6188.31982421875 | 690341
2016-06-02 00:00:00 | 1117 | 6188.33984375 | 6188.73974609375 | 6187.4697265625 | 6187.4697265625 | 382614
2016-06-02 00:00:00 | 1118 | 6187.4599609375 | 6187.4599609375 | 6186.1396484375 | 6186.1396484375 | 572885
2016-06-02 00:00:00 | 1119 | 6186.1298828125 | 6186.1298828125 | 6184.35009765625 | 6184.43994140625 | 646568
2016-06-02 00:00:00 | 1120 | 6184.4599609375 | 6185.22998046875 | 6184.4599609375 | 6185.2197265625 | 587772
2016-06-02 00:00:00 | 1121 | 6185.2099609375 | 6185.52978515625 | 6184.15966796875 | 6184.5 | 653571
2016-06-02 00:00:00 | 1122 | 6184.52001953125 | 6186.73974609375 | 6184.06982421875 | 6186.7197265625 | 844830
2016-06-02 00:00:00 | 1123 | 6186.73974609375 | 6186.830078125 | 6186.40966796875 | 6186.60009765625 | 471532
2016-06-02 00:00:00 | 1124 | 6186.669921875 | 6187.60986328125 | 6186.669921875 | 6187.4697265625 | 428741
2016-06-02 00:00:00 | 1125 | 6187.47998046875 | 6187.47998046875 | 6186.94970703125 | 6187.1298828125 | 366977
2016-06-02 00:00:00 | 1126 | 6187.15966796875 | 6187.2001953125 | 6185.94970703125 | 6185.94970703125 | 457120
2016-06-02 00:00:00 | 1127 | 6185.93994140625 | 6187.35009765625 | 6185.40966796875 | 6187.30029296875 | 568514
2016-06-02 00:00:00 | 1128 | 6187.31982421875 | 6189.259765625 | 6187.31005859375 | 6189.259765625 | 661808
2016-06-02 00:00:00 | 1129 | 6189.27001953125 | 6189.85986328125 | 6189.23974609375 | 6189.81005859375 | 591492
2016-06-02 00:00:00 | 1130 | 6189.8896484375 | 6190.009765625 | 6188.52001953125 | 6189.31005859375 | 455082
2016-06-02 00:00:00 | 1131 | 6189.330078125 | 6189.61962890625 | 6188.419921875 | 6188.7197265625 | 441123
2016-06-02 00:00:00 | 1132 | 6188.759765625 | 6188.83984375 | 6187.10009765625 | 6187.10986328125 | 462618
2016-06-02 00:00:00 | 1133 | 6187.10009765625 | 6187.7099609375 | 6186.85986328125 | 6187.7099609375 | 440932
2016-06-02 00:00:00 | 1134 | 6187.7197265625 | 6187.80029296875 | 6187.31982421875 | 6187.4599609375 | 301170
2016-06-02 00:00:00 | 1135 | 6187.44970703125 | 6187.47998046875 | 6186.81005859375 | 6186.93994140625 | 301327
2016-06-02 00:00:00 | 1136 | 6186.9296875 | 6186.9296875 | 6184.81005859375 | 6184.81005859375 | 609548
2016-06-02 00:00:00 | 1137 | 6184.77978515625 | 6185.919921875 | 6184.60009765625 | 6185.90966796875 | 509887
2016-06-02 00:00:00 | 1138 | 6185.90966796875 | 6186.2197265625 | 6185.89990234375 | 6186.08984375 | 328449
2016-06-02 00:00:00 | 1139 | 6186.11962890625 | 6186.11962890625 | 6183.830078125 | 6184.02978515625 | 698082
2016-06-02 00:00:00 | 1140 | 6183.98974609375 | 6186.02978515625 | 6183.98974609375 | 6185.85986328125 | 763823
2016-06-02 00:00:00 | 1141 | 6185.8798828125 | 6187.259765625 | 6185.8798828125 | 6187.08984375 | 530844
2016-06-02 00:00:00 | 1142 | 6187.06005859375 | 6187.86962890625 | 6186.85986328125 | 6186.90966796875 | 402892
2016-06-02 00:00:00 | 1143 | 6186.9296875 | 6187.18994140625 | 6186.60986328125 | 6186.64990234375 | 501810
2016-06-02 00:00:00 | 1144 | 6186.65966796875 | 6187.169921875 | 6186.10986328125 | 6186.10986328125 | 521071
2016-06-02 00:00:00 | 1145 | 6186.10986328125 | 6186.10986328125 | 6184.90966796875 | 6185.31005859375 | 808920
2016-06-02 00:00:00 | 1146 | 6185.2900390625 | 6185.60009765625 | 6185.10986328125 | 6185.10986328125 | 536731
2016-06-02 00:00:00 | 1147 | 6185.10009765625 | 6185.8798828125 | 6185.0498046875 | 6185.759765625 | 447988
2016-06-02 00:00:00 | 1148 | 6185.759765625 | 6186.06005859375 | 6185.2099609375 | 6185.39990234375 | 468274
2016-06-02 00:00:00 | 1149 | 6185.35009765625 | 6185.40966796875 | 6184.81982421875 | 6185.14990234375 | 550001
2016-06-02 00:00:00 | 1150 | 6185.15966796875 | 6186.73974609375 | 6185.15966796875 | 6186.31982421875 | 576708
2016-06-02 00:00:00 | 1151 | 6186.330078125 | 6186.509765625 | 6185.85009765625 | 6186.30029296875 | 564388
2016-06-02 00:00:00 | 1152 | 6186.30029296875 | 6187.6396484375 | 6186.06982421875 | 6187.6396484375 | 585565
2016-06-02 00:00:00 | 1153 | 6187.65966796875 | 6189.919921875 | 6187.6396484375 | 6189.919921875 | 995321
2016-06-02 00:00:00 | 1154 | 6189.94970703125 | 6190.3896484375 | 6186.44970703125 | 6186.44970703125 | 908477
2016-06-02 00:00:00 | 1155 | 6186.39990234375 | 6186.39990234375 | 6185.48974609375 | 6185.81005859375 | 806116
2016-06-02 00:00:00 | 1156 | 6185.80029296875 | 6185.9697265625 | 6184.7197265625 | 6184.80029296875 | 466740
2016-06-02 00:00:00 | 1157 | 6184.77978515625 | 6184.80029296875 | 6183.5400390625 | 6184.169921875 | 695956
2016-06-02 00:00:00 | 1158 | 6184.10009765625 | 6184.31005859375 | 6183.6298828125 | 6184.2197265625 | 478472
2016-06-02 00:00:00 | 1159 | 6184.2197265625 | 6185.009765625 | 6184.0498046875 | 6184.25 | 657135
2016-06-02 00:00:00 | 1160 | 6184.27001953125 | 6186.4697265625 | 6184.27001953125 | 6186.2099609375 | 856899
2016-06-02 00:00:00 | 121 | 6186.2099609375 | 6186.2099609375 | 6186.2099609375 | 6186.2099609375 | 115503
2016-06-02 00:00:00 | 122 | 6186.2099609375 | 6186.2099609375 | 6186.2099609375 | 6186.2099609375 | 0
2016-06-02 00:00:00 | 123 | 6186.2099609375 | 6186.31982421875 | 6183.4697265625 | 6184.4697265625 | 1286676
2016-06-02 00:00:00 | 124 | 6184.44970703125 | 6184.6796875 | 6183.60986328125 | 6183.90966796875 | 623212
2016-06-02 00:00:00 | 125 | 6183.83984375 | 6183.83984375 | 6181.1796875 | 6181.1796875 | 548008
2016-06-02 00:00:00 | 126 | 6181.18994140625 | 6181.35986328125 | 6176.509765625 | 6176.52978515625 | 1009901
2016-06-02 00:00:00 | 127 | 6176.4599609375 | 6176.81005859375 | 6176.15966796875 | 6176.169921875 | 556129
2016-06-02 00:00:00 | 128 | 6176.14990234375 | 6176.22998046875 | 6173.98974609375 | 6174.0498046875 | 679858
2016-06-02 00:00:00 | 129 | 6174.06982421875 | 6174.06982421875 | 6170.7900390625 | 6170.86962890625 | 1461176
2016-06-02 00:00:00 | 1210 | 6170.86962890625 | 6172.86962890625 | 6170.86962890625 | 6172.75 | 550382
2016-06-02 00:00:00 | 1211 | 6172.759765625 | 6173.009765625 | 6172.509765625 | 6172.6298828125 | 551327
2016-06-02 00:00:00 | 1212 | 6172.6298828125 | 6173.30029296875 | 6172.60009765625 | 6172.93994140625 | 572830
2016-06-02 00:00:00 | 1213 | 6173.02001953125 | 6173.3896484375 | 6170.94970703125 | 6170.94970703125 | 1164379
2016-06-02 00:00:00 | 1214 | 6170.97998046875 | 6171.81982421875 | 6169.8798828125 | 6170.330078125 | 826751
2016-06-02 00:00:00 | 1215 | 6170.36962890625 | 6171.58984375 | 6170.06982421875 | 6171.5400390625 | 695303
2016-06-02 00:00:00 | 1216 | 6171.52978515625 | 6171.75 | 6170.7197265625 | 6171.56005859375 | 786112
2016-06-02 00:00:00 | 1217 | 6171.60009765625 | 6172.25 | 6171.58984375 | 6172.08984375 | 642577
2016-06-02 00:00:00 | 1218 | 6172.11962890625 | 6172.4697265625 | 6171.1796875 | 6171.330078125 | 946197
2016-06-02 00:00:00 | 1219 | 6171.33984375 | 6173.9599609375 | 6171.23974609375 | 6173.89990234375 | 1191713
2016-06-02 00:00:00 | 1220 | 6173.8798828125 | 6173.8798828125 | 6173.06005859375 | 6173.27978515625 | 533598
2016-06-02 00:00:00 | 1221 | 6173.27978515625 | 6173.61962890625 | 6172.31005859375 | 6172.48974609375 | 472461
2016-06-02 00:00:00 | 1222 | 6172.40966796875 | 6173.11962890625 | 6172.3798828125 | 6173.10986328125 | 436675
2016-06-02 00:00:00 | 1223 | 6173.1298828125 | 6173.77001953125 | 6173.06982421875 | 6173.1796875 | 851834
2016-06-02 00:00:00 | 1224 | 6173.18994140625 | 6173.31005859375 | 6172.15966796875 | 6172.15966796875 | 625218
2016-06-02 00:00:00 | 1225 | 6172.11962890625 | 6172.169921875 | 6171.52001953125 | 6171.52001953125 | 722122
2016-06-02 00:00:00 | 1226 | 6171.419921875 | 6171.68994140625 | 6170.8896484375 | 6170.9599609375 | 778935
2016-06-02 00:00:00 | 1227 | 6170.97998046875 | 6171.52001953125 | 6170.77001953125 | 6171.5 | 619687
2016-06-02 00:00:00 | 1228 | 6171.509765625 | 6172.330078125 | 6171.509765625 | 6172.330078125 | 780713
2016-06-02 00:00:00 | 1229 | 6172.35009765625 | 6174.06005859375 | 6172.35009765625 | 6174.06005859375 | 853036
2016-06-02 00:00:00 | 1230 | 6174.08984375 | 6174.60986328125 | 6174.08984375 | 6174.509765625 | 543423
2016-06-02 00:00:00 | 1231 | 6174.56005859375 | 6174.85986328125 | 6173.6796875 | 6173.919921875 | 990332
2016-06-02 00:00:00 | 1232 | 6173.93994140625 | 6175.15966796875 | 6173.919921875 | 6175.14990234375 | 563045
2016-06-02 00:00:00 | 1233 | 6175.1298828125 | 6175.80029296875 | 6175.06005859375 | 6175.80029296875 | 664174
2016-06-02 00:00:00 | 1234 | 6175.83984375 | 6175.85009765625 | 6174.56982421875 | 6174.6396484375 | 616762
2016-06-02 00:00:00 | 1235 | 6174.61962890625 | 6174.77001953125 | 6173.27978515625 | 6173.43994140625 | 406448
2016-06-02 00:00:00 | 1236 | 6173.40966796875 | 6176.009765625 | 6173.3798828125 | 6175.9697265625 | 649931
2016-06-02 00:00:00 | 1237 | 6175.97998046875 | 6176.72998046875 | 6175.81005859375 | 6176.5 | 783684
2016-06-02 00:00:00 | 1238 | 6176.52001953125 | 6176.6796875 | 6175.52978515625 | 6175.52978515625 | 601464
2016-06-02 00:00:00 | 1239 | 6175.509765625 | 6175.509765625 | 6174.2099609375 | 6174.2197265625 | 656280
2016-06-02 00:00:00 | 1240 | 6174.14990234375 | 6174.259765625 | 6173.85009765625 | 6174.06982421875 | 374730
2016-06-02 00:00:00 | 1241 | 6174.08984375 | 6174.36962890625 | 6173.080078125 | 6173.1298828125 | 653908
2016-06-02 00:00:00 | 1242 | 6173.14990234375 | 6174.02978515625 | 6173.10009765625 | 6173.509765625 | 424501
2016-06-02 00:00:00 | 1243 | 6173.52001953125 | 6174.7197265625 | 6173.52001953125 | 6174.5 | 677909
2016-06-02 00:00:00 | 1244 | 6174.47998046875 | 6175.2900390625 | 6174.40966796875 | 6175.27001953125 | 790548
2016-06-02 00:00:00 | 1245 | 6175.27978515625 | 6175.60009765625 | 6173.40966796875 | 6173.419921875 | 1152174
2016-06-02 00:00:00 | 1246 | 6173.4599609375 | 6173.47998046875 | 6172.75 | 6173.1298828125 | 828166
2016-06-02 00:00:00 | 1247 | 6173.14990234375 | 6175.39990234375 | 6173.14990234375 | 6175.35009765625 | 974971
2016-06-02 00:00:00 | 1248 | 6175.35986328125 | 6175.6298828125 | 6174.10986328125 | 6174.10986328125 | 960400
2016-06-02 00:00:00 | 1249 | 6174.10009765625 | 6174.10009765625 | 6172.5 | 6172.5 | 759936
2016-06-02 00:00:00 | 1250 | 6172.56005859375 | 6172.56005859375 | 6170.60986328125 | 6170.759765625 | 747726
2016-06-02 00:00:00 | 1251 | 6170.73974609375 | 6173.60986328125 | 6170.6396484375 | 6173.60986328125 | 744930
2016-06-02 00:00:00 | 1252 | 6173.6298828125 | 6174.90966796875 | 6173.6298828125 | 6174.44970703125 | 556515
2016-06-02 00:00:00 | 1253 | 6174.4296875 | 6174.52978515625 | 6173.7099609375 | 6173.97998046875 | 464186
2016-06-02 00:00:00 | 1254 | 6174 | 6174.4599609375 | 6173.759765625 | 6174.080078125 | 551225
2016-06-02 00:00:00 | 1255 | 6174.11962890625 | 6174.30029296875 | 6173.580078125 | 6173.97998046875 | 590621
2016-06-02 00:00:00 | 1256 | 6173.9296875 | 6174.0400390625 | 6173.30029296875 | 6173.35009765625 | 820392
2016-06-02 00:00:00 | 1257 | 6173.33984375 | 6175.39990234375 | 6173.27001953125 | 6174.02978515625 | 973087
2016-06-02 00:00:00 | 1258 | 6173.97998046875 | 6174.77001953125 | 6173.27001953125 | 6173.27001953125 | 565255
2016-06-02 00:00:00 | 1259 | 6173.2197265625 | 6173.3798828125 | 6172.2099609375 | 6172.2099609375 | 746311
2016-06-02 00:00:00 | 1260 | 6172.2001953125 | 6172.5498046875 | 6171.47998046875 | 6171.48974609375 | 652156
2016-06-02 00:00:00 | 131 | 6171.5400390625 | 6172.5 | 6171.1396484375 | 6171.1396484375 | 754100
2016-06-02 00:00:00 | 132 | 6171.11962890625 | 6173.30029296875 | 6170.14990234375 | 6173.30029296875 | 1108478
2016-06-02 00:00:00 | 133 | 6173.330078125 | 6173.72998046875 | 6173.02978515625 | 6173.02978515625 | 771395
2016-06-02 00:00:00 | 134 | 6172.97998046875 | 6172.97998046875 | 6172.35009765625 | 6172.7197265625 | 831081
2016-06-02 00:00:00 | 135 | 6172.77001953125 | 6172.89990234375 | 6172.35009765625 | 6172.89990234375 | 862545
2016-06-02 00:00:00 | 136 | 6172.919921875 | 6172.93994140625 | 6171.3798828125 | 6171.3798828125 | 987613
2016-06-02 00:00:00 | 137 | 6171.35986328125 | 6171.3896484375 | 6169.9599609375 | 6171.36962890625 | 1120151
2016-06-02 00:00:00 | 138 | 6171.3798828125 | 6172.33984375 | 6171.3798828125 | 6171.919921875 | 628063
2016-06-02 00:00:00 | 139 | 6171.8798828125 | 6171.8798828125 | 6171 | 6171.02978515625 | 540195
2016-06-02 00:00:00 | 1310 | 6171.0498046875 | 6171.47998046875 | 6171.02978515625 | 6171.47998046875 | 479261
2016-06-02 00:00:00 | 1311 | 6171.48974609375 | 6171.52001953125 | 6171.169921875 | 6171.23974609375 | 549630
2016-06-02 00:00:00 | 1312 | 6171.22998046875 | 6171.22998046875 | 6169.98974609375 | 6170.080078125 | 1572869
2016-06-02 00:00:00 | 1313 | 6170.10009765625 | 6170.27978515625 | 6169.83984375 | 6170.2099609375 | 896665
2016-06-02 00:00:00 | 1314 | 6170.259765625 | 6170.7099609375 | 6169.98974609375 | 6170.02001953125 | 467661
2016-06-02 00:00:00 | 1315 | 6170.0400390625 | 6170.10009765625 | 6169.259765625 | 6169.259765625 | 519180
2016-06-02 00:00:00 | 1316 | 6169.1298828125 | 6169.1298828125 | 6166.6298828125 | 6166.6298828125 | 1497643
2016-06-02 00:00:00 | 1317 | 6166.6396484375 | 6167.44970703125 | 6166.5400390625 | 6166.58984375 | 758277
2016-06-02 00:00:00 | 1318 | 6166.61962890625 | 6166.7197265625 | 6165.48974609375 | 6165.5 | 1013067
2016-06-02 00:00:00 | 1319 | 6165.52978515625 | 6165.94970703125 | 6165 | 6165.10009765625 | 1042289
2016-06-02 00:00:00 | 1320 | 6165.11962890625 | 6165.169921875 | 6164.56982421875 | 6164.73974609375 | 655063
2016-06-02 00:00:00 | 1321 | 6164.85009765625 | 6165.56005859375 | 6164.81005859375 | 6164.81005859375 | 942587
2016-06-02 00:00:00 | 1322 | 6164.81005859375 | 6164.81005859375 | 6162.72998046875 | 6162.83984375 | 909848
2016-06-02 00:00:00 | 1323 | 6162.81982421875 | 6162.81982421875 | 6161.2001953125 | 6161.5498046875 | 1231599
2016-06-02 00:00:00 | 1324 | 6161.509765625 | 6162.7197265625 | 6161.5 | 6162.68994140625 | 552987
2016-06-02 00:00:00 | 1325 | 6162.7197265625 | 6164.08984375 | 6162.68994140625 | 6163.64990234375 | 664449
2016-06-02 00:00:00 | 1326 | 6163.6396484375 | 6164.23974609375 | 6163.35009765625 | 6164.009765625 | 559918
2016-06-02 00:00:00 | 1327 | 6164.06005859375 | 6164.06005859375 | 6163.580078125 | 6163.8896484375 | 490260
2016-06-02 00:00:00 | 1328 | 6163.90966796875 | 6163.90966796875 | 6163 | 6163.35009765625 | 552389
2016-06-02 00:00:00 | 1329 | 6163.36962890625 | 6164.3896484375 | 6163.31982421875 | 6164.35009765625 | 826301
2016-06-02 00:00:00 | 1330 | 6164.330078125 | 6165.1298828125 | 6163.5400390625 | 6163.7001953125 | 655989
2016-06-02 00:00:00 | 1331 | 6163.6796875 | 6163.9296875 | 6163.22998046875 | 6163.47998046875 | 554181
2016-06-02 00:00:00 | 1332 | 6163.509765625 | 6164 | 6163.509765625 | 6163.83984375 | 262012
2016-06-02 00:00:00 | 1333 | 6163.81982421875 | 6165.8798828125 | 6163.7001953125 | 6165.68994140625 | 597408
2016-06-02 00:00:00 | 1334 | 6165.7099609375 | 6165.73974609375 | 6165.10009765625 | 6165.64990234375 | 710564
2016-06-02 00:00:00 | 1335 | 6165.669921875 | 6166.94970703125 | 6165.580078125 | 6165.89990234375 | 764283
2016-06-02 00:00:00 | 1336 | 6165.919921875 | 6166.11962890625 | 6165.35986328125 | 6165.35986328125 | 460706
2016-06-02 00:00:00 | 1337 | 6165.35009765625 | 6165.3896484375 | 6164.2099609375 | 6164.36962890625 | 677633
2016-06-02 00:00:00 | 1338 | 6164.36962890625 | 6164.36962890625 | 6161.31005859375 | 6161.35986328125 | 1531018
2016-06-02 00:00:00 | 1339 | 6161.35986328125 | 6162.0498046875 | 6161.35009765625 | 6161.52978515625 | 1250540
2016-06-02 00:00:00 | 1340 | 6161.509765625 | 6162.27001953125 | 6161.4599609375 | 6162.06982421875 | 490604
2016-06-02 00:00:00 | 1341 | 6162.0400390625 | 6164.11962890625 | 6162.0400390625 | 6164.11962890625 | 658585
2016-06-02 00:00:00 | 1342 | 6164.1396484375 | 6164.23974609375 | 6162.1796875 | 6162.1796875 | 1445212
2016-06-02 00:00:00 | 1343 | 6162.15966796875 | 6162.15966796875 | 6161.169921875 | 6161.25 | 710305
2016-06-02 00:00:00 | 1344 | 6161.2197265625 | 6161.77001953125 | 6160.64990234375 | 6161.7099609375 | 695689
2016-06-02 00:00:00 | 1345 | 6161.68994140625 | 6161.72998046875 | 6160.72998046875 | 6160.7900390625 | 1112541
2016-06-02 00:00:00 | 1346 | 6160.77001953125 | 6160.8896484375 | 6160.10009765625 | 6160.33984375 | 667701
2016-06-02 00:00:00 | 1347 | 6160.35986328125 | 6160.61962890625 | 6159.509765625 | 6159.509765625 | 612960
2016-06-02 00:00:00 | 1348 | 6159.5 | 6159.759765625 | 6157.72998046875 | 6157.759765625 | 870738
2016-06-02 00:00:00 | 1349 | 6157.759765625 | 6157.830078125 | 6156.02978515625 | 6156.06982421875 | 1174472
2016-06-02 00:00:00 | 1350 | 6156.10009765625 | 6156.73974609375 | 6155.7197265625 | 6155.7197265625 | 962188
2016-06-02 00:00:00 | 1351 | 6155.68994140625 | 6157.15966796875 | 6155.60986328125 | 6156.7900390625 | 658560
2016-06-02 00:00:00 | 1352 | 6156.80029296875 | 6156.86962890625 | 6156.5 | 6156.509765625 | 539459
2016-06-02 00:00:00 | 1353 | 6156.4697265625 | 6156.94970703125 | 6156.169921875 | 6156.83984375 | 641938
2016-06-02 00:00:00 | 1354 | 6156.81982421875 | 6157.15966796875 | 6156.60986328125 | 6157.1298828125 | 542658
2016-06-02 00:00:00 | 1355 | 6157.06005859375 | 6159.0498046875 | 6157.06005859375 | 6159 | 854456
2016-06-02 00:00:00 | 1356 | 6159.009765625 | 6160 | 6158.8896484375 | 6159.52978515625 | 822791
2016-06-02 00:00:00 | 1357 | 6159.5498046875 | 6159.5498046875 | 6156.4296875 | 6156.509765625 | 807420
2016-06-02 00:00:00 | 1358 | 6156.52001953125 | 6157.08984375 | 6156.47998046875 | 6157.02978515625 | 452418
2016-06-02 00:00:00 | 1359 | 6157.0400390625 | 6157.52001953125 | 6156.94970703125 | 6157.52001953125 | 854879
2016-06-02 00:00:00 | 1360 | 6157.56005859375 | 6161.4599609375 | 6157.52001953125 | 6161.169921875 | 1437021
2016-06-02 00:00:00 | 141 | 6161.1796875 | 6161.52978515625 | 6160.2197265625 | 6161 | 927260
2016-06-02 00:00:00 | 142 | 6161.009765625 | 6161.0400390625 | 6158.2001953125 | 6158.2001953125 | 823035
2016-06-02 00:00:00 | 143 | 6158.1796875 | 6158.9296875 | 6157.81005859375 | 6158.61962890625 | 751798
2016-06-02 00:00:00 | 144 | 6158.60986328125 | 6158.60986328125 | 6157.80029296875 | 6157.919921875 | 466462
2016-06-02 00:00:00 | 145 | 6157.93994140625 | 6158.2197265625 | 6157.4599609375 | 6157.5400390625 | 1587183
2016-06-02 00:00:00 | 146 | 6157.4697265625 | 6158.7099609375 | 6157.3798828125 | 6157.93994140625 | 926587
2016-06-02 00:00:00 | 147 | 6157.9599609375 | 6159.2001953125 | 6157.8798828125 | 6158.83984375 | 611298
2016-06-02 00:00:00 | 148 | 6158.83984375 | 6159.08984375 | 6157.85986328125 | 6157.94970703125 | 872396
2016-06-02 00:00:00 | 149 | 6157.9697265625 | 6158.2197265625 | 6155.27001953125 | 6155.4697265625 | 2026632
2016-06-02 00:00:00 | 1410 | 6155.47998046875 | 6155.52978515625 | 6151.89990234375 | 6151.98974609375 | 1470256
2016-06-02 00:00:00 | 1411 | 6152 | 6153.89990234375 | 6151.94970703125 | 6153.86962890625 | 778751
2016-06-02 00:00:00 | 1412 | 6153.85986328125 | 6155.9599609375 | 6153.85986328125 | 6155.169921875 | 1016828
2016-06-02 00:00:00 | 1413 | 6155.1796875 | 6155.27001953125 | 6153.77001953125 | 6154.23974609375 | 813421
2016-06-02 00:00:00 | 1414 | 6154.2099609375 | 6154.52001953125 | 6154.02001953125 | 6154.27978515625 | 879077
2016-06-02 00:00:00 | 1415 | 6154.33984375 | 6154.33984375 | 6153.02978515625 | 6153.11962890625 | 1336642
2016-06-02 00:00:00 | 1416 | 6153.06005859375 | 6153.9296875 | 6153.06005859375 | 6153.919921875 | 578264
2016-06-02 00:00:00 | 1417 | 6153.90966796875 | 6154.009765625 | 6152.75 | 6152.7900390625 | 651792
2016-06-02 00:00:00 | 1418 | 6152.7900390625 | 6152.86962890625 | 6152.259765625 | 6152.30029296875 | 624374
2016-06-02 00:00:00 | 1419 | 6152.2900390625 | 6153.1796875 | 6152.14990234375 | 6153.08984375 | 778729
2016-06-02 00:00:00 | 1420 | 6153.11962890625 | 6154.759765625 | 6152.72998046875 | 6154.759765625 | 881438
2016-06-02 00:00:00 | 1421 | 6154.77001953125 | 6156.7197265625 | 6154.77001953125 | 6156.36962890625 | 1219893
2016-06-02 00:00:00 | 1422 | 6156.3896484375 | 6157.2900390625 | 6156.3896484375 | 6157.11962890625 | 834121
2016-06-02 00:00:00 | 1423 | 6157.10009765625 | 6157.39990234375 | 6156.9296875 | 6157.02978515625 | 794278
2016-06-02 00:00:00 | 1424 | 6157.06982421875 | 6157.27001953125 | 6156.8896484375 | 6157.23974609375 | 402195
2016-06-02 00:00:00 | 1425 | 6157.259765625 | 6157.94970703125 | 6157.2197265625 | 6157.25 | 706930
2016-06-02 00:00:00 | 1426 | 6157.43994140625 | 6157.4599609375 | 6156.1396484375 | 6156.36962890625 | 810090
2016-06-02 00:00:00 | 1427 | 6156.36962890625 | 6157.7001953125 | 6156.23974609375 | 6157.68994140625 | 642830
2016-06-02 00:00:00 | 1428 | 6157.7197265625 | 6158.90966796875 | 6157.65966796875 | 6158.60986328125 | 531273
2016-06-02 00:00:00 | 1429 | 6158.6396484375 | 6161.580078125 | 6158.6396484375 | 6161.44970703125 | 1355376
2016-06-02 00:00:00 | 1430 | 6161.4697265625 | 6162.35986328125 | 6160.0400390625 | 6160.10009765625 | 1155680
2016-06-02 00:00:00 | 1431 | 6160.08984375 | 6161.23974609375 | 6160.0400390625 | 6160.90966796875 | 1816915
2016-06-02 00:00:00 | 1432 | 6160.90966796875 | 6165.1298828125 | 6160.90966796875 | 6164.7001953125 | 1823370
2016-06-02 00:00:00 | 1433 | 6164.65966796875 | 6164.72998046875 | 6162.0498046875 | 6162.08984375 | 1467147
2016-06-02 00:00:00 | 1434 | 6162.06005859375 | 6162.11962890625 | 6160.93994140625 | 6162.11962890625 | 1484675
2016-06-02 00:00:00 | 1435 | 6162.15966796875 | 6163.6796875 | 6162.02001953125 | 6163.39990234375 | 1316977
2016-06-02 00:00:00 | 1436 | 6163.40966796875 | 6163.5498046875 | 6161 | 6161.2900390625 | 1420632
2016-06-02 00:00:00 | 1437 | 6161.330078125 | 6162.080078125 | 6161.009765625 | 6161.98974609375 | 1235931
2016-06-02 00:00:00 | 1438 | 6161.94970703125 | 6163.8896484375 | 6161.80029296875 | 6162.6796875 | 1624539
2016-06-02 00:00:00 | 1439 | 6162.6796875 | 6164.97998046875 | 6162.52001953125 | 6164.90966796875 | 1322053
2016-06-02 00:00:00 | 1440 | 6164.93994140625 | 6167.72998046875 | 6163.81982421875 | 6166.81005859375 | 1602247
2016-06-02 00:00:00 | 1441 | 6166.81005859375 | 6169.72998046875 | 6166.6298828125 | 6169.56982421875 | 1590019
2016-06-02 00:00:00 | 1442 | 6169.5400390625 | 6170.47998046875 | 6169.5400390625 | 6169.9296875 | 1001913
2016-06-02 00:00:00 | 1443 | 6169.9599609375 | 6173.27978515625 | 6169.52001953125 | 6173.27978515625 | 1777802
2016-06-02 00:00:00 | 1444 | 6173.2900390625 | 6173.35009765625 | 6171.27978515625 | 6171.68994140625 | 801263
2016-06-02 00:00:00 | 1445 | 6171.75 | 6172.7001953125 | 6171.72998046875 | 6171.98974609375 | 873626
2016-06-02 00:00:00 | 1446 | 6172.0400390625 | 6172.5498046875 | 6171.0498046875 | 6171.0498046875 | 1214502
2016-06-02 00:00:00 | 1447 | 6171.02978515625 | 6171.02978515625 | 6169.86962890625 | 6170.58984375 | 979571
2016-06-02 00:00:00 | 1448 | 6170.5400390625 | 6172.98974609375 | 6170.5400390625 | 6172.919921875 | 1300708
2016-06-02 00:00:00 | 1449 | 6172.9296875 | 6176.10009765625 | 6172.85986328125 | 6176 | 1555510
2016-06-02 00:00:00 | 1450 | 6175.9697265625 | 6176.8896484375 | 6175.4697265625 | 6176.43994140625 | 1540787
2016-06-02 00:00:00 | 1451 | 6176.419921875 | 6177.169921875 | 6175.9296875 | 6176.85986328125 | 928697
2016-06-02 00:00:00 | 1452 | 6176.83984375 | 6177.68994140625 | 6176.25 | 6177.40966796875 | 881670
2016-06-02 00:00:00 | 1453 | 6177.4599609375 | 6178.35986328125 | 6177.27978515625 | 6177.6796875 | 1023734
2016-06-02 00:00:00 | 1454 | 6177.7197265625 | 6177.7197265625 | 6175.4296875 | 6175.60009765625 | 965738
2016-06-02 00:00:00 | 1455 | 6175.60009765625 | 6175.81005859375 | 6174.94970703125 | 6174.98974609375 | 2341434
2016-06-02 00:00:00 | 1456 | 6174.94970703125 | 6175.35009765625 | 6174.23974609375 | 6175.22998046875 | 1253369
2016-06-02 00:00:00 | 1457 | 6175.25 | 6175.30029296875 | 6171.919921875 | 6172.27001953125 | 1567598
2016-06-02 00:00:00 | 1458 | 6172.25 | 6172.25 | 6170.7900390625 | 6170.90966796875 | 1029138
2016-06-02 00:00:00 | 1459 | 6170.8896484375 | 6171.64990234375 | 6170.2099609375 | 6171.58984375 | 1136064
2016-06-02 00:00:00 | 1460 | 6171.60009765625 | 6176.169921875 | 6171.60009765625 | 6175.580078125 | 1526605
2016-06-02 00:00:00 | 151 | 6175.60009765625 | 6182.81005859375 | 6175.60009765625 | 6179.8798828125 | 3125462
2016-06-02 00:00:00 | 152 | 6179.8798828125 | 6179.919921875 | 6174.0400390625 | 6177.56005859375 | 2371337
2016-06-02 00:00:00 | 153 | 6177.580078125 | 6179.39990234375 | 6175.35986328125 | 6178.02978515625 | 1828487
2016-06-02 00:00:00 | 154 | 6177.98974609375 | 6181.27001953125 | 6177.6298828125 | 6181.0498046875 | 1462705
2016-06-02 00:00:00 | 155 | 6181.06005859375 | 6181.11962890625 | 6179.85009765625 | 6181.080078125 | 1449179
2016-06-02 00:00:00 | 156 | 6181.08984375 | 6182.56005859375 | 6180.56005859375 | 6182.330078125 | 1127542
2016-06-02 00:00:00 | 157 | 6182.2900390625 | 6188.6396484375 | 6182.27001953125 | 6188.56982421875 | 1688115
2016-06-02 00:00:00 | 158 | 6188.5498046875 | 6189.25 | 6187.85009765625 | 6188.72998046875 | 1251873
2016-06-02 00:00:00 | 159 | 6188.7197265625 | 6190.1298828125 | 6187.98974609375 | 6187.98974609375 | 1267250
2016-06-02 00:00:00 | 1510 | 6187.98974609375 | 6189.35986328125 | 6187.2197265625 | 6189.330078125 | 1509724
2016-06-02 00:00:00 | 1511 | 6189.31005859375 | 6190.330078125 | 6189.31005859375 | 6189.830078125 | 1193075
2016-06-02 00:00:00 | 1512 | 6189.81982421875 | 6189.94970703125 | 6185.4697265625 | 6185.4697265625 | 1620226
2016-06-02 00:00:00 | 1513 | 6185.4599609375 | 6185.60986328125 | 6182.009765625 | 6183.58984375 | 1831220
2016-06-02 00:00:00 | 1514 | 6183.56982421875 | 6184.009765625 | 6181.7900390625 | 6181.94970703125 | 827794
2016-06-02 00:00:00 | 1515 | 6181.9697265625 | 6181.9697265625 | 6180.47998046875 | 6181.30029296875 | 895630
2016-06-02 00:00:00 | 1516 | 6181.27001953125 | 6184.009765625 | 6181.27001953125 | 6183.580078125 | 925520
2016-06-02 00:00:00 | 1517 | 6183.60009765625 | 6184.4599609375 | 6183.60009765625 | 6184.1796875 | 923087
2016-06-02 00:00:00 | 1518 | 6184.1396484375 | 6184.35009765625 | 6180.73974609375 | 6181.1298828125 | 1090456
2016-06-02 00:00:00 | 1519 | 6181.10009765625 | 6181.2001953125 | 6179.77978515625 | 6180.1796875 | 923539
2016-06-02 00:00:00 | 1520 | 6180.18994140625 | 6180.2099609375 | 6178.90966796875 | 6179.0400390625 | 955565
2016-06-02 00:00:00 | 1521 | 6179.02978515625 | 6179.10986328125 | 6178.1298828125 | 6178.6298828125 | 1028648
2016-06-02 00:00:00 | 1522 | 6178.669921875 | 6179.40966796875 | 6178.4599609375 | 6179.40966796875 | 751924
2016-06-02 00:00:00 | 1523 | 6179.40966796875 | 6179.48974609375 | 6177.10986328125 | 6178.11962890625 | 1744058
2016-06-02 00:00:00 | 1524 | 6178.1298828125 | 6178.3896484375 | 6176.9296875 | 6178.2197265625 | 975231
2016-06-02 00:00:00 | 1525 | 6178.23974609375 | 6181.23974609375 | 6178.080078125 | 6180.7900390625 | 1034995
2016-06-02 00:00:00 | 1526 | 6180.759765625 | 6182.5 | 6180.68994140625 | 6182.4296875 | 890536
2016-06-02 00:00:00 | 1527 | 6182.39990234375 | 6184.1298828125 | 6182.39990234375 | 6183.4697265625 | 1329684
2016-06-02 00:00:00 | 1528 | 6183.4697265625 | 6183.5 | 6179.56982421875 | 6179.64990234375 | 1440786
2016-06-02 00:00:00 | 1529 | 6179.669921875 | 6179.81005859375 | 6177.89990234375 | 6177.89990234375 | 802685
2016-06-02 00:00:00 | 1530 | 6177.8896484375 | 6179.52001953125 | 6177.7900390625 | 6178.77001953125 | 886432
2016-06-02 00:00:00 | 1531 | 6178.80029296875 | 6181.97998046875 | 6177.830078125 | 6181.93994140625 | 1209637
2016-06-02 00:00:00 | 1532 | 6181.9599609375 | 6182.39990234375 | 6180.86962890625 | 6181.5 | 1074858
2016-06-02 00:00:00 | 1533 | 6181.56982421875 | 6182.52978515625 | 6181.5400390625 | 6181.72998046875 | 751543
2016-06-02 00:00:00 | 1534 | 6181.7197265625 | 6182.7001953125 | 6180.77978515625 | 6182.52978515625 | 1027828
2016-06-02 00:00:00 | 1535 | 6182.52001953125 | 6184.94970703125 | 6182.47998046875 | 6184.94970703125 | 1235324
2016-06-02 00:00:00 | 1536 | 6184.93994140625 | 6184.9697265625 | 6183.1796875 | 6183.3896484375 | 961240
2016-06-02 00:00:00 | 1537 | 6183.3798828125 | 6183.7197265625 | 6182.25 | 6182.72998046875 | 1231413
2016-06-02 00:00:00 | 1538 | 6182.7099609375 | 6182.97998046875 | 6181.65966796875 | 6181.97998046875 | 1115258
2016-06-02 00:00:00 | 1539 | 6182 | 6182.5400390625 | 6181.18994140625 | 6182.35986328125 | 1868770
2016-06-02 00:00:00 | 1540 | 6182.35009765625 | 6183.60009765625 | 6182.22998046875 | 6182.97998046875 | 1168542
2016-06-02 00:00:00 | 1541 | 6182.9599609375 | 6183.7900390625 | 6181.5498046875 | 6181.56005859375 | 1199053
2016-06-02 00:00:00 | 1542 | 6181.56982421875 | 6181.7099609375 | 6178.10986328125 | 6178.43994140625 | 3606057
2016-06-02 00:00:00 | 1543 | 6178.44970703125 | 6179.40966796875 | 6177.4296875 | 6177.43994140625 | 999244
2016-06-02 00:00:00 | 1544 | 6177.4296875 | 6179.93994140625 | 6177.2900390625 | 6179.7197265625 | 971552
2016-06-02 00:00:00 | 1545 | 6179.80029296875 | 6180.31982421875 | 6178.419921875 | 6178.509765625 | 1100125
2016-06-02 00:00:00 | 1546 | 6178.52001953125 | 6179.259765625 | 6177.3798828125 | 6179.1796875 | 1032923
2016-06-02 00:00:00 | 1547 | 6179.15966796875 | 6180.44970703125 | 6178.9697265625 | 6179.8798828125 | 1060168
2016-06-02 00:00:00 | 1548 | 6179.830078125 | 6180.1298828125 | 6178.94970703125 | 6180.11962890625 | 10808898
2016-06-02 00:00:00 | 1549 | 6180.2001953125 | 6183.0400390625 | 6180.2001953125 | 6182.27978515625 | 1212232
2016-06-02 00:00:00 | 1550 | 6182.27978515625 | 6182.36962890625 | 6180.25 | 6180.35009765625 | 1030326
2016-06-02 00:00:00 | 1551 | 6180.3896484375 | 6182.06005859375 | 6180.35009765625 | 6182.06005859375 | 5138580
2016-06-02 00:00:00 | 1552 | 6182.06005859375 | 6184.30029296875 | 6182.0400390625 | 6184.2099609375 | 1153761
2016-06-02 00:00:00 | 1553 | 6184.2197265625 | 6187.93994140625 | 6184.1796875 | 6187.81005859375 | 2369754
2016-06-02 00:00:00 | 1554 | 6187.77001953125 | 6187.94970703125 | 6184.68994140625 | 6185.080078125 | 1520374
2016-06-02 00:00:00 | 1555 | 6185.080078125 | 6186.86962890625 | 6184.73974609375 | 6186.86962890625 | 1296373
2016-06-02 00:00:00 | 1556 | 6186.8798828125 | 6186.89990234375 | 6185.830078125 | 6186.4599609375 | 932343
2016-06-02 00:00:00 | 1557 | 6186.419921875 | 6188.009765625 | 6186.35986328125 | 6187.669921875 | 1183070
2016-06-02 00:00:00 | 1558 | 6187.64990234375 | 6187.64990234375 | 6186.259765625 | 6187.36962890625 | 917481
2016-06-02 00:00:00 | 1559 | 6187.3798828125 | 6188.4697265625 | 6186.9296875 | 6186.9296875 | 1229199
2016-06-02 00:00:00 | 1560 | 6186.93994140625 | 6189.47998046875 | 6186.89990234375 | 6189.2099609375 | 1250100
2016-06-02 00:00:00 | 161 | 6189.22998046875 | 6193.93994140625 | 6189.22998046875 | 6193.93994140625 | 1578445
2016-06-02 00:00:00 | 162 | 6193.93994140625 | 6198.830078125 | 6193.81982421875 | 6198.27978515625 | 3115216
2016-06-02 00:00:00 | 163 | 6198.2099609375 | 6198.31982421875 | 6197.1298828125 | 6197.1298828125 | 1485144
2016-06-02 00:00:00 | 164 | 6197.11962890625 | 6197.14990234375 | 6194.580078125 | 6194.580078125 | 2111096
2016-06-02 00:00:00 | 165 | 6194.56982421875 | 6194.80029296875 | 6193.89990234375 | 6194.2197265625 | 1393118
2016-06-02 00:00:00 | 166 | 6194.2099609375 | 6196.25 | 6194.2099609375 | 6195.15966796875 | 1814805
2016-06-02 00:00:00 | 167 | 6195.15966796875 | 6195.5400390625 | 6194.2197265625 | 6194.259765625 | 1389555
2016-06-02 00:00:00 | 168 | 6194.18994140625 | 6194.4296875 | 6192.7001953125 | 6192.759765625 | 1503618
2016-06-02 00:00:00 | 169 | 6192.77001953125 | 6193.0400390625 | 6191.10009765625 | 6191.10009765625 | 1527022
2016-06-02 00:00:00 | 1610 | 6191.08984375 | 6192.4599609375 | 6190.8798828125 | 6192.33984375 | 1743862
2016-06-02 00:00:00 | 1611 | 6192.330078125 | 6192.58984375 | 6191.5400390625 | 6192.27978515625 | 1422054
2016-06-02 00:00:00 | 1612 | 6192.27978515625 | 6196.4296875 | 6192.02001953125 | 6196.23974609375 | 2100783
2016-06-02 00:00:00 | 1613 | 6196.31005859375 | 6197.02978515625 | 6192.9296875 | 6193.2197265625 | 1850102
2016-06-02 00:00:00 | 1614 | 6193.1796875 | 6195.6396484375 | 6192.85986328125 | 6195.5400390625 | 1798429
2016-06-02 00:00:00 | 1615 | 6195.5498046875 | 6195.5498046875 | 6194.56982421875 | 6195.18994140625 | 1557328
2016-06-02 00:00:00 | 1616 | 6195.15966796875 | 6196.85986328125 | 6193.9599609375 | 6194.1396484375 | 2902942
2016-06-02 00:00:00 | 1617 | 6194.0498046875 | 6194.73974609375 | 6192.14990234375 | 6192.3798828125 | 2413127
2016-06-02 00:00:00 | 1618 | 6192.35986328125 | 6192.8896484375 | 6190.7900390625 | 6191.25 | 2100775
2016-06-02 00:00:00 | 1619 | 6191.22998046875 | 6192.94970703125 | 6191.10986328125 | 6191.77978515625 | 1889806
2016-06-02 00:00:00 | 1620 | 6191.81005859375 | 6192.10009765625 | 6191.35986328125 | 6192.10009765625 | 1356952
2016-06-02 00:00:00 | 1621 | 6192.080078125 | 6193.7001953125 | 6192.009765625 | 6192.9599609375 | 2090334
2016-06-02 00:00:00 | 1622 | 6192.9599609375 | 6193.61962890625 | 6192.2900390625 | 6192.56005859375 | 1819287
2016-06-02 00:00:00 | 1623 | 6192.56005859375 | 6192.6796875 | 6191.9697265625 | 6192.27001953125 | 1607055
2016-06-02 00:00:00 | 1624 | 6192.22998046875 | 6192.25 | 6188.85009765625 | 6188.97998046875 | 1749097
2016-06-02 00:00:00 | 1625 | 6188.9697265625 | 6189.10986328125 | 6188.02978515625 | 6188.14990234375 | 2048810
2016-06-02 00:00:00 | 1626 | 6188.11962890625 | 6188.7900390625 | 6186.7900390625 | 6186.89990234375 | 3093780
2016-06-02 00:00:00 | 1627 | 6186.89990234375 | 6187.2197265625 | 6185.06982421875 | 6185.15966796875 | 2004618
2016-06-02 00:00:00 | 1628 | 6185.15966796875 | 6185.7001953125 | 6182.27001953125 | 6182.27978515625 | 2452346
2016-06-02 00:00:00 | 1629 | 6182.31982421875 | 6185.35986328125 | 6182.10009765625 | 6185.35986328125 | 2948887
2016-06-02 00:00:00 | 1630 | 6185.35009765625 | 6186.85009765625 | 6184.27001953125 | 6184.56005859375 | 4497273
2016-06-03 00:00:00 | 81 | 6191.9296875 | 6202.72998046875 | 6191.259765625 | 6202.7099609375 | 6162317
2016-06-03 00:00:00 | 82 | 6202.759765625 | 6205.48974609375 | 6202.419921875 | 6204.27978515625 | 1061841
2016-06-03 00:00:00 | 83 | 6204.27001953125 | 6204.35009765625 | 6192.73974609375 | 6192.89990234375 | 1423513
2016-06-03 00:00:00 | 84 | 6192.90966796875 | 6198.009765625 | 6192.80029296875 | 6198.009765625 | 988682
2016-06-03 00:00:00 | 85 | 6197.86962890625 | 6201.94970703125 | 6197.85986328125 | 6198.33984375 | 908753
2016-06-03 00:00:00 | 86 | 6198.33984375 | 6198.77978515625 | 6195.9697265625 | 6196.919921875 | 1531823
2016-06-03 00:00:00 | 87 | 6196.919921875 | 6196.9296875 | 6194.2900390625 | 6196.419921875 | 1754190
2016-06-03 00:00:00 | 88 | 6196.4296875 | 6196.4296875 | 6193.6298828125 | 6193.81005859375 | 734327
2016-06-03 00:00:00 | 89 | 6193.83984375 | 6193.9697265625 | 6190.06982421875 | 6193.35009765625 | 1179242
2016-06-03 00:00:00 | 810 | 6193.5 | 6200.6396484375 | 6193.31982421875 | 6200.30029296875 | 1106802
2016-06-03 00:00:00 | 811 | 6200.36962890625 | 6205.2001953125 | 6200.36962890625 | 6204.9697265625 | 1147224
2016-06-03 00:00:00 | 812 | 6205 | 6210.11962890625 | 6205 | 6210.06005859375 | 1449935
2016-06-03 00:00:00 | 813 | 6210.0400390625 | 6210.33984375 | 6207.919921875 | 6208.3798828125 | 1129269
2016-06-03 00:00:00 | 814 | 6208.330078125 | 6211.009765625 | 6206.669921875 | 6211.009765625 | 1080429
2016-06-03 00:00:00 | 815 | 6211.009765625 | 6212.85009765625 | 6210.5400390625 | 6212.14990234375 | 1057884
2016-06-03 00:00:00 | 816 | 6212.1796875 | 6212.7197265625 | 6209.89990234375 | 6212.52978515625 | 1503149
2016-06-03 00:00:00 | 817 | 6212.509765625 | 6213.5400390625 | 6211.919921875 | 6212.35986328125 | 598349
2016-06-03 00:00:00 | 818 | 6212.35986328125 | 6215.8798828125 | 6212.35986328125 | 6215.8798828125 | 969453
2016-06-03 00:00:00 | 819 | 6215.89990234375 | 6217.330078125 | 6215.77001953125 | 6217.1796875 | 750032
2016-06-03 00:00:00 | 820 | 6217.169921875 | 6217.2001953125 | 6213.40966796875 | 6213.72998046875 | 860011
2016-06-03 00:00:00 | 821 | 6213.7197265625 | 6214.7001953125 | 6213.02978515625 | 6214.14990234375 | 1102240
2016-06-03 00:00:00 | 822 | 6214.1396484375 | 6214.5400390625 | 6211.64990234375 | 6211.64990234375 | 792624
2016-06-03 00:00:00 | 823 | 6211.68994140625 | 6211.85986328125 | 6206.06005859375 | 6206.68994140625 | 991020
2016-06-03 00:00:00 | 824 | 6206.7001953125 | 6206.759765625 | 6202.4697265625 | 6203.8896484375 | 1144091
2016-06-03 00:00:00 | 825 | 6203.9697265625 | 6208.0400390625 | 6203.9697265625 | 6207.8896484375 | 1441589
2016-06-03 00:00:00 | 826 | 6207.919921875 | 6211.60986328125 | 6207.56982421875 | 6207.56982421875 | 1540966
2016-06-03 00:00:00 | 827 | 6207.5498046875 | 6209.58984375 | 6207.4599609375 | 6209.23974609375 | 732475
2016-06-03 00:00:00 | 828 | 6209.33984375 | 6211.75 | 6209.330078125 | 6211.40966796875 | 976922
2016-06-03 00:00:00 | 829 | 6211.4296875 | 6214.85986328125 | 6211.18994140625 | 6214.85986328125 | 834796
2016-06-03 00:00:00 | 830 | 6214.8896484375 | 6214.90966796875 | 6212.81005859375 | 6214.64990234375 | 808944
2016-06-03 00:00:00 | 831 | 6214.72998046875 | 6218.64990234375 | 6214.60009765625 | 6218.64990234375 | 1200865
2016-06-03 00:00:00 | 832 | 6218.65966796875 | 6219.40966796875 | 6218.15966796875 | 6219.3798828125 | 821281
2016-06-03 00:00:00 | 833 | 6219.36962890625 | 6219.40966796875 | 6217 | 6217.3896484375 | 646694
2016-06-03 00:00:00 | 834 | 6217.39990234375 | 6217.39990234375 | 6214.8798828125 | 6216.22998046875 | 815443
2016-06-03 00:00:00 | 835 | 6216.31005859375 | 6216.6298828125 | 6213.36962890625 | 6214.23974609375 | 697681
2016-06-03 00:00:00 | 836 | 6214.27001953125 | 6214.85986328125 | 6212.5400390625 | 6214.1298828125 | 590049
2016-06-03 00:00:00 | 837 | 6213.9697265625 | 6214.009765625 | 6212.39990234375 | 6212.39990234375 | 636441
2016-06-03 00:00:00 | 838 | 6212.3798828125 | 6212.75 | 6210.580078125 | 6212 | 699089
2016-06-03 00:00:00 | 839 | 6211.97998046875 | 6211.97998046875 | 6210.9296875 | 6211.14990234375 | 598958
2016-06-03 00:00:00 | 840 | 6211.06005859375 | 6211.30029296875 | 6210.43994140625 | 6210.580078125 | 779306
2016-06-03 00:00:00 | 841 | 6210.60009765625 | 6210.75 | 6208.25 | 6208.31982421875 | 699456
2016-06-03 00:00:00 | 842 | 6208.330078125 | 6209.18994140625 | 6206.98974609375 | 6207.22998046875 | 1311718
2016-06-03 00:00:00 | 843 | 6207.259765625 | 6209.0400390625 | 6206.830078125 | 6209.0400390625 | 1258796
2016-06-03 00:00:00 | 844 | 6209.06982421875 | 6210.6298828125 | 6208.509765625 | 6210.6298828125 | 592923
2016-06-03 00:00:00 | 845 | 6210.759765625 | 6210.93994140625 | 6209.72998046875 | 6210.31005859375 | 721478
2016-06-03 00:00:00 | 846 | 6210.27978515625 | 6210.3896484375 | 6209.06005859375 | 6209.4296875 | 916633
2016-06-03 00:00:00 | 847 | 6209.4599609375 | 6211.080078125 | 6209.4296875 | 6210.830078125 | 592818
2016-06-03 00:00:00 | 848 | 6210.77978515625 | 6211.33984375 | 6210.65966796875 | 6210.86962890625 | 841543
2016-06-03 00:00:00 | 849 | 6210.85009765625 | 6210.85009765625 | 6208.10009765625 | 6208.52001953125 | 896001
2016-06-03 00:00:00 | 850 | 6208.56982421875 | 6209.18994140625 | 6208.4697265625 | 6208.89990234375 | 719935
2016-06-03 00:00:00 | 851 | 6208.89990234375 | 6208.89990234375 | 6204.919921875 | 6205.6396484375 | 846482
2016-06-03 00:00:00 | 852 | 6205.6396484375 | 6205.86962890625 | 6204.98974609375 | 6205.83984375 | 682674
2016-06-03 00:00:00 | 853 | 6205.8798828125 | 6206.30029296875 | 6205.35986328125 | 6206.11962890625 | 824898
2016-06-03 00:00:00 | 854 | 6206.1298828125 | 6208.9599609375 | 6206.06982421875 | 6208.11962890625 | 1078122
2016-06-03 00:00:00 | 855 | 6208.10009765625 | 6208.25 | 6206.31005859375 | 6206.94970703125 | 799844
2016-06-03 00:00:00 | 856 | 6206.94970703125 | 6210.73974609375 | 6206.94970703125 | 6210.7197265625 | 886531
2016-06-03 00:00:00 | 857 | 6210.759765625 | 6210.85009765625 | 6208.14990234375 | 6208.18994140625 | 1017502
2016-06-03 00:00:00 | 858 | 6208.2001953125 | 6208.2001953125 | 6206.169921875 | 6206.68994140625 | 668211
2016-06-03 00:00:00 | 859 | 6206.7001953125 | 6207.56005859375 | 6205.93994140625 | 6207.5400390625 | 593061
2016-06-03 00:00:00 | 860 | 6207.4697265625 | 6210.08984375 | 6206.60986328125 | 6206.8896484375 | 1008359
2016-06-03 00:00:00 | 91 | 6206.83984375 | 6206.86962890625 | 6205.35009765625 | 6205.5400390625 | 1061716
2016-06-03 00:00:00 | 92 | 6205.5498046875 | 6206.3798828125 | 6205.2001953125 | 6205.3896484375 | 614408
2016-06-03 00:00:00 | 93 | 6205.3798828125 | 6206.25 | 6205.3798828125 | 6205.81005859375 | 811197
2016-06-03 00:00:00 | 94 | 6205.7900390625 | 6206.06005859375 | 6205.11962890625 | 6205.27001953125 | 812467
2016-06-03 00:00:00 | 95 | 6205.23974609375 | 6206.0400390625 | 6204.9296875 | 6205.60986328125 | 853040
2016-06-03 00:00:00 | 96 | 6205.61962890625 | 6205.61962890625 | 6204.06982421875 | 6204.580078125 | 671129
2016-06-03 00:00:00 | 97 | 6204.5498046875 | 6204.580078125 | 6203.22998046875 | 6203.31005859375 | 604054
2016-06-03 00:00:00 | 98 | 6203.330078125 | 6205.10986328125 | 6203.259765625 | 6204.97998046875 | 821020
2016-06-03 00:00:00 | 99 | 6204.9599609375 | 6204.9599609375 | 6202.80029296875 | 6203.14990234375 | 783027
2016-06-03 00:00:00 | 910 | 6203.169921875 | 6203.36962890625 | 6202.330078125 | 6202.33984375 | 3805971
2016-06-03 00:00:00 | 911 | 6202.31005859375 | 6202.31005859375 | 6200.98974609375 | 6201.4697265625 | 770537
2016-06-03 00:00:00 | 912 | 6201.4599609375 | 6201.5 | 6199.919921875 | 6200.77978515625 | 759468
2016-06-03 00:00:00 | 913 | 6200.759765625 | 6200.759765625 | 6198.3896484375 | 6198.4697265625 | 644717
2016-06-03 00:00:00 | 914 | 6198.4599609375 | 6198.4599609375 | 6196.9697265625 | 6197.85009765625 | 704293
2016-06-03 00:00:00 | 915 | 6197.8896484375 | 6200.35009765625 | 6197.15966796875 | 6200.330078125 | 808488
2016-06-03 00:00:00 | 916 | 6200.30029296875 | 6201.15966796875 | 6199.60986328125 | 6200.830078125 | 660186
2016-06-03 00:00:00 | 917 | 6200.81005859375 | 6201.18994140625 | 6199.94970703125 | 6199.94970703125 | 653180
2016-06-03 00:00:00 | 918 | 6199.94970703125 | 6200.68994140625 | 6199.73974609375 | 6200.5400390625 | 11742124
2016-06-03 00:00:00 | 919 | 6200.5498046875 | 6201.9599609375 | 6200.18994140625 | 6201.89990234375 | 686943
2016-06-03 00:00:00 | 920 | 6201.8896484375 | 6202.14990234375 | 6201.18994140625 | 6202.14990234375 | 463809
2016-06-03 00:00:00 | 921 | 6202.15966796875 | 6205.39990234375 | 6202.15966796875 | 6205.39990234375 | 985583
2016-06-03 00:00:00 | 922 | 6205.40966796875 | 6206.830078125 | 6205.3798828125 | 6206.72998046875 | 769178
2016-06-03 00:00:00 | 923 | 6206.80029296875 | 6207.61962890625 | 6206.80029296875 | 6207.330078125 | 795901
2016-06-03 00:00:00 | 924 | 6207.33984375 | 6211.06982421875 | 6207.33984375 | 6211.0400390625 | 1307593
2016-06-03 00:00:00 | 925 | 6210.9599609375 | 6212.22998046875 | 6210.9296875 | 6211.6396484375 | 953942
2016-06-03 00:00:00 | 926 | 6211.65966796875 | 6213.25 | 6211.30029296875 | 6213.25 | 1190411
2016-06-03 00:00:00 | 927 | 6213.22998046875 | 6213.80029296875 | 6212.97998046875 | 6213.27001953125 | 868897
2016-06-03 00:00:00 | 928 | 6213.23974609375 | 6214.86962890625 | 6213.0400390625 | 6214.86962890625 | 720250
2016-06-03 00:00:00 | 929 | 6214.8798828125 | 6216.56005859375 | 6214.8798828125 | 6216.14990234375 | 867139
2016-06-03 00:00:00 | 930 | 6216.1796875 | 6216.22998046875 | 6215.6796875 | 6215.98974609375 | 525253
2016-06-03 00:00:00 | 931 | 6216.009765625 | 6216.48974609375 | 6213.85986328125 | 6214.9599609375 | 1218032
2016-06-03 00:00:00 | 932 | 6214.9599609375 | 6215.18994140625 | 6214.47998046875 | 6214.509765625 | 840060
2016-06-03 00:00:00 | 933 | 6214.48974609375 | 6215.06005859375 | 6213.6298828125 | 6214.06982421875 | 839772
2016-06-03 00:00:00 | 934 | 6214.0498046875 | 6214.0498046875 | 6213.39990234375 | 6213.39990234375 | 820594
2016-06-03 00:00:00 | 935 | 6213.3896484375 | 6213.3896484375 | 6210.8798828125 | 6210.8798828125 | 1310730
2016-06-03 00:00:00 | 936 | 6210.8896484375 | 6213.18994140625 | 6210.80029296875 | 6213.15966796875 | 683679
2016-06-03 00:00:00 | 937 | 6213.2099609375 | 6218.35009765625 | 6212.48974609375 | 6218.27001953125 | 1621487
2016-06-03 00:00:00 | 938 | 6218.27001953125 | 6218.47998046875 | 6217.1796875 | 6217.93994140625 | 966684
2016-06-03 00:00:00 | 939 | 6217.9697265625 | 6218.56982421875 | 6216.75 | 6216.75 | 651150
2016-06-03 00:00:00 | 940 | 6216.72998046875 | 6216.8896484375 | 6215.72998046875 | 6216.0498046875 | 1332570
2016-06-03 00:00:00 | 941 | 6216.0400390625 | 6216.3896484375 | 6215.2001953125 | 6215.2099609375 | 1099955
2016-06-03 00:00:00 | 942 | 6215.2001953125 | 6216.2197265625 | 6215.14990234375 | 6215.15966796875 | 679927
2016-06-03 00:00:00 | 943 | 6215.14990234375 | 6215.14990234375 | 6214.64990234375 | 6214.7197265625 | 784449
2016-06-03 00:00:00 | 944 | 6214.68994140625 | 6216.30029296875 | 6214.60986328125 | 6216.30029296875 | 744598
2016-06-03 00:00:00 | 945 | 6216.31005859375 | 6217.02978515625 | 6213.52001953125 | 6213.52001953125 | 764276
2016-06-03 00:00:00 | 946 | 6213.4697265625 | 6213.4697265625 | 6212.3896484375 | 6213.080078125 | 756138
2016-06-03 00:00:00 | 947 | 6213.1298828125 | 6213.43994140625 | 6212.61962890625 | 6213.43994140625 | 832113
2016-06-03 00:00:00 | 948 | 6213.419921875 | 6213.419921875 | 6211.5 | 6211.52001953125 | 638517
2016-06-03 00:00:00 | 949 | 6211.509765625 | 6211.52001953125 | 6209.2900390625 | 6209.2900390625 | 628968
2016-06-03 00:00:00 | 950 | 6209.27001953125 | 6210.009765625 | 6208.81005859375 | 6208.86962890625 | 536821
2016-06-03 00:00:00 | 951 | 6208.83984375 | 6209.23974609375 | 6207.8798828125 | 6209.10986328125 | 747738
2016-06-03 00:00:00 | 952 | 6209.11962890625 | 6211.2001953125 | 6209.06005859375 | 6210.39990234375 | 835013
2016-06-03 00:00:00 | 953 | 6210.39990234375 | 6211.02978515625 | 6210.3798828125 | 6210.4296875 | 748388
2016-06-03 00:00:00 | 954 | 6210.43994140625 | 6211.39990234375 | 6209.68994140625 | 6211.35009765625 | 830901
2016-06-03 00:00:00 | 955 | 6211.3896484375 | 6211.6796875 | 6210.43994140625 | 6211.48974609375 | 601783
2016-06-03 00:00:00 | 956 | 6211.5 | 6212.52978515625 | 6211.5 | 6212.419921875 | 581772
2016-06-03 00:00:00 | 957 | 6212.40966796875 | 6212.44970703125 | 6209.4697265625 | 6209.5400390625 | 544918
2016-06-03 00:00:00 | 958 | 6209.5400390625 | 6209.580078125 | 6208.259765625 | 6208.7099609375 | 555735
2016-06-03 00:00:00 | 959 | 6208.7001953125 | 6209.2001953125 | 6208.40966796875 | 6208.5 | 478038
2016-06-03 00:00:00 | 960 | 6208.52978515625 | 6210.15966796875 | 6208.35009765625 | 6210.15966796875 | 673361
2016-06-03 00:00:00 | 101 | 6210.15966796875 | 6210.56982421875 | 6208.97998046875 | 6210.56005859375 | 712496
2016-06-03 00:00:00 | 102 | 6210.56982421875 | 6210.65966796875 | 6209 | 6209.6396484375 | 645088
2016-06-03 00:00:00 | 103 | 6209.6298828125 | 6209.669921875 | 6209.259765625 | 6209.31005859375 | 304547
2016-06-03 00:00:00 | 104 | 6209.330078125 | 6209.47998046875 | 6208.48974609375 | 6209.02001953125 | 536861
2016-06-03 00:00:00 | 105 | 6208.97998046875 | 6209.759765625 | 6207.3798828125 | 6207.759765625 | 510704
2016-06-03 00:00:00 | 106 | 6207.759765625 | 6213.0400390625 | 6207.759765625 | 6213.009765625 | 1325606
2016-06-03 00:00:00 | 107 | 6213.009765625 | 6213.6298828125 | 6212.22998046875 | 6212.22998046875 | 817775
2016-06-03 00:00:00 | 108 | 6212.18994140625 | 6212.75 | 6211.419921875 | 6212.68994140625 | 488297
2016-06-03 00:00:00 | 109 | 6212.64990234375 | 6213.919921875 | 6212.61962890625 | 6213.35986328125 | 687269
2016-06-03 00:00:00 | 1010 | 6213.330078125 | 6214.02001953125 | 6213.1396484375 | 6213.7197265625 | 498104
2016-06-03 00:00:00 | 1011 | 6213.7099609375 | 6214.009765625 | 6213.58984375 | 6213.90966796875 | 307994
2016-06-03 00:00:00 | 1012 | 6213.9296875 | 6213.9296875 | 6212.94970703125 | 6213.1396484375 | 570898
2016-06-03 00:00:00 | 1013 | 6213.1396484375 | 6214.06005859375 | 6213.1396484375 | 6214.009765625 | 227157
2016-06-03 00:00:00 | 1014 | 6213.98974609375 | 6213.98974609375 | 6213.14990234375 | 6213.27001953125 | 402757
2016-06-03 00:00:00 | 1015 | 6213.27978515625 | 6213.4296875 | 6212.68994140625 | 6213.36962890625 | 553637
2016-06-03 00:00:00 | 1016 | 6213.3798828125 | 6213.77978515625 | 6212.7197265625 | 6212.7197265625 | 513475
2016-06-03 00:00:00 | 1017 | 6212.72998046875 | 6213.419921875 | 6212.27978515625 | 6212.27978515625 | 1114571
2016-06-03 00:00:00 | 1018 | 6212.25 | 6212.48974609375 | 6211.86962890625 | 6212.2197265625 | 348824
2016-06-03 00:00:00 | 1019 | 6212.31982421875 | 6212.52978515625 | 6211.4599609375 | 6211.4697265625 | 482671
2016-06-03 00:00:00 | 1020 | 6211.5 | 6212.2001953125 | 6211.39990234375 | 6212.1298828125 | 700941
2016-06-03 00:00:00 | 1021 | 6212.06005859375 | 6213.72998046875 | 6212.02978515625 | 6213.48974609375 | 530626
2016-06-03 00:00:00 | 1022 | 6213.44970703125 | 6213.44970703125 | 6212.56005859375 | 6212.80029296875 | 413548
2016-06-03 00:00:00 | 1023 | 6212.830078125 | 6213.47998046875 | 6212.56982421875 | 6212.56982421875 | 571692
2016-06-03 00:00:00 | 1024 | 6212.580078125 | 6212.85009765625 | 6212.14990234375 | 6212.85009765625 | 365062
2016-06-03 00:00:00 | 1025 | 6212.8798828125 | 6213.60986328125 | 6212.8798828125 | 6213.10009765625 | 2580649
2016-06-03 00:00:00 | 1026 | 6213.1796875 | 6213.25 | 6212.11962890625 | 6212.11962890625 | 414310
2016-06-03 00:00:00 | 1027 | 6212.08984375 | 6213.2197265625 | 6211.8896484375 | 6213.0498046875 | 715157
2016-06-03 00:00:00 | 1028 | 6213.0400390625 | 6213.2900390625 | 6211.93994140625 | 6211.93994140625 | 527694
2016-06-03 00:00:00 | 1029 | 6211.93994140625 | 6212.669921875 | 6211.7900390625 | 6212.669921875 | 408725
2016-06-03 00:00:00 | 1030 | 6212.68994140625 | 6213.11962890625 | 6212.68994140625 | 6212.98974609375 | 436982
2016-06-03 00:00:00 | 1031 | 6213 | 6213.009765625 | 6212.2900390625 | 6212.5 | 1398712
2016-06-03 00:00:00 | 1032 | 6212.5 | 6213.02001953125 | 6212.35009765625 | 6212.68994140625 | 382197
2016-06-03 00:00:00 | 1033 | 6212.68994140625 | 6214.1396484375 | 6212.669921875 | 6214.1298828125 | 392249
2016-06-03 00:00:00 | 1034 | 6214.1298828125 | 6214.40966796875 | 6213.2900390625 | 6213.2900390625 | 362639
2016-06-03 00:00:00 | 1035 | 6213.30029296875 | 6213.52001953125 | 6213.27001953125 | 6213.330078125 | 383492
2016-06-03 00:00:00 | 1036 | 6213.36962890625 | 6215.27978515625 | 6213.080078125 | 6215.27001953125 | 612703
2016-06-03 00:00:00 | 1037 | 6215.27978515625 | 6216.11962890625 | 6215.27978515625 | 6216.11962890625 | 299532
2016-06-03 00:00:00 | 1038 | 6216.1298828125 | 6216.75 | 6216.11962890625 | 6216.56005859375 | 309645
2016-06-03 00:00:00 | 1039 | 6216.580078125 | 6216.580078125 | 6214.419921875 | 6214.419921875 | 612718
2016-06-03 00:00:00 | 1040 | 6214.40966796875 | 6214.40966796875 | 6213.330078125 | 6213.6298828125 | 485986
2016-06-03 00:00:00 | 1041 | 6213.6396484375 | 6213.72998046875 | 6213.10009765625 | 6213.7197265625 | 328829
2016-06-03 00:00:00 | 1042 | 6213.7001953125 | 6213.83984375 | 6213.30029296875 | 6213.30029296875 | 498972
2016-06-03 00:00:00 | 1043 | 6213.2900390625 | 6213.30029296875 | 6212.94970703125 | 6213.18994140625 | 381168
2016-06-03 00:00:00 | 1044 | 6213.169921875 | 6214.06005859375 | 6213.169921875 | 6214.06005859375 | 651565
2016-06-03 00:00:00 | 1045 | 6214.10986328125 | 6214.83984375 | 6213.93994140625 | 6214.10009765625 | 579425
2016-06-03 00:00:00 | 1046 | 6214.009765625 | 6214.18994140625 | 6213.8896484375 | 6214.18994140625 | 370958
2016-06-03 00:00:00 | 1047 | 6214.18994140625 | 6216.02978515625 | 6214.1298828125 | 6216 | 865090
2016-06-03 00:00:00 | 1048 | 6216.009765625 | 6216.10009765625 | 6215.06982421875 | 6215.06982421875 | 429674
2016-06-03 00:00:00 | 1049 | 6215.080078125 | 6215.47998046875 | 6214.9697265625 | 6214.98974609375 | 594823
2016-06-03 00:00:00 | 1050 | 6215 | 6216.259765625 | 6214.77001953125 | 6216.259765625 | 683618
2016-06-03 00:00:00 | 1051 | 6216.27001953125 | 6216.5 | 6215.80029296875 | 6215.83984375 | 576710
2016-06-03 00:00:00 | 1052 | 6215.83984375 | 6215.98974609375 | 6215.08984375 | 6215.1796875 | 509168
2016-06-03 00:00:00 | 1053 | 6215.15966796875 | 6215.72998046875 | 6215.15966796875 | 6215.6796875 | 271928
2016-06-03 00:00:00 | 1054 | 6215.669921875 | 6215.72998046875 | 6215.27001953125 | 6215.27978515625 | 343665
2016-06-03 00:00:00 | 1055 | 6215.31005859375 | 6215.43994140625 | 6214.47998046875 | 6214.5 | 452277
2016-06-03 00:00:00 | 1056 | 6214.52001953125 | 6214.52001953125 | 6212.7197265625 | 6212.759765625 | 481704
2016-06-03 00:00:00 | 1057 | 6212.7197265625 | 6212.7197265625 | 6212.14990234375 | 6212.5400390625 | 401198
2016-06-03 00:00:00 | 1058 | 6212.52978515625 | 6212.75 | 6211.97998046875 | 6212.7197265625 | 469428
2016-06-03 00:00:00 | 1059 | 6212.72998046875 | 6213.080078125 | 6212.7197265625 | 6213.02978515625 | 673973
2016-06-03 00:00:00 | 1060 | 6213.0400390625 | 6213.5 | 6213.009765625 | 6213.10986328125 | 654891
2016-06-03 00:00:00 | 111 | 6213.08984375 | 6213.39990234375 | 6212.9697265625 | 6213.27001953125 | 730064
2016-06-03 00:00:00 | 112 | 6213.31005859375 | 6213.3798828125 | 6212.419921875 | 6212.5400390625 | 579025
2016-06-03 00:00:00 | 113 | 6212.509765625 | 6213.23974609375 | 6212.35986328125 | 6213.1298828125 | 364465
2016-06-03 00:00:00 | 114 | 6213.1396484375 | 6213.86962890625 | 6212.919921875 | 6213.77978515625 | 711626
2016-06-03 00:00:00 | 115 | 6213.759765625 | 6214.27001953125 | 6213.6298828125 | 6213.8896484375 | 526087
2016-06-03 00:00:00 | 116 | 6213.85986328125 | 6213.85986328125 | 6213 | 6213.25 | 581746
2016-06-03 00:00:00 | 117 | 6213.2099609375 | 6213.35009765625 | 6213.02001953125 | 6213.06982421875 | 437750
2016-06-03 00:00:00 | 118 | 6213.06005859375 | 6213.64990234375 | 6213.02001953125 | 6213.4697265625 | 452649
2016-06-03 00:00:00 | 119 | 6213.4599609375 | 6213.580078125 | 6212.419921875 | 6212.47998046875 | 407152
2016-06-03 00:00:00 | 1110 | 6212.48974609375 | 6212.90966796875 | 6212.4697265625 | 6212.7197265625 | 410553
2016-06-03 00:00:00 | 1111 | 6212.7001953125 | 6212.85009765625 | 6212.52001953125 | 6212.759765625 | 399617
2016-06-03 00:00:00 | 1112 | 6212.7900390625 | 6213.35986328125 | 6212.7001953125 | 6213.169921875 | 292499
2016-06-03 00:00:00 | 1113 | 6213.18994140625 | 6213.35986328125 | 6212.89990234375 | 6213.35009765625 | 285151
2016-06-03 00:00:00 | 1114 | 6213.36962890625 | 6213.44970703125 | 6212.6396484375 | 6213.39990234375 | 305142
2016-06-03 00:00:00 | 1115 | 6213.3798828125 | 6214.31982421875 | 6213.35009765625 | 6214.27001953125 | 375852
2016-06-03 00:00:00 | 1116 | 6214.31005859375 | 6214.4599609375 | 6213.669921875 | 6213.9599609375 | 474240
2016-06-03 00:00:00 | 1117 | 6213.98974609375 | 6214.65966796875 | 6213.9697265625 | 6214.6298828125 | 668035
2016-06-03 00:00:00 | 1118 | 6214.64990234375 | 6214.97998046875 | 6214.48974609375 | 6214.580078125 | 375412
2016-06-03 00:00:00 | 1119 | 6214.60009765625 | 6214.86962890625 | 6214.35009765625 | 6214.40966796875 | 482236
2016-06-03 00:00:00 | 1120 | 6214.39990234375 | 6214.39990234375 | 6213.15966796875 | 6213.2001953125 | 389222
2016-06-03 00:00:00 | 1121 | 6213.18994140625 | 6213.2099609375 | 6212.77978515625 | 6213.06982421875 | 375724
2016-06-03 00:00:00 | 1122 | 6213.0400390625 | 6214.0400390625 | 6213.0400390625 | 6214.0400390625 | 385255
2016-06-03 00:00:00 | 1123 | 6214.0400390625 | 6214.330078125 | 6213.52001953125 | 6213.52978515625 | 525856
2016-06-03 00:00:00 | 1124 | 6213.5400390625 | 6213.81005859375 | 6212.60986328125 | 6213.10986328125 | 878634
2016-06-03 00:00:00 | 1125 | 6213.259765625 | 6214.6796875 | 6213.2099609375 | 6214.6796875 | 615703
2016-06-03 00:00:00 | 1126 | 6214.6298828125 | 6214.9296875 | 6214.52001953125 | 6214.8798828125 | 544301
2016-06-03 00:00:00 | 1127 | 6214.93994140625 | 6214.9697265625 | 6214.02978515625 | 6214.06005859375 | 541801
2016-06-03 00:00:00 | 1128 | 6214.02978515625 | 6215.18994140625 | 6213.93994140625 | 6214.81982421875 | 675027
2016-06-03 00:00:00 | 1129 | 6214.83984375 | 6215.08984375 | 6214.5498046875 | 6214.56005859375 | 326893
2016-06-03 00:00:00 | 1130 | 6214.5498046875 | 6215.7900390625 | 6214.3896484375 | 6215.7001953125 | 744864
2016-06-03 00:00:00 | 1131 | 6215.64990234375 | 6215.64990234375 | 6213.919921875 | 6213.93994140625 | 506509
2016-06-03 00:00:00 | 1132 | 6213.919921875 | 6215.1796875 | 6213.85986328125 | 6215.10009765625 | 568688
2016-06-03 00:00:00 | 1133 | 6215.080078125 | 6215.97998046875 | 6215.080078125 | 6215.81005859375 | 431108
2016-06-03 00:00:00 | 1134 | 6215.85009765625 | 6215.93994140625 | 6215.25 | 6215.60009765625 | 482160
2016-06-03 00:00:00 | 1135 | 6215.58984375 | 6216.68994140625 | 6215.58984375 | 6216.68994140625 | 387493
2016-06-03 00:00:00 | 1136 | 6216.7001953125 | 6217.56005859375 | 6216.64990234375 | 6217.47998046875 | 477316
2016-06-03 00:00:00 | 1137 | 6217.4697265625 | 6217.4697265625 | 6216.97998046875 | 6217.1796875 | 421579
2016-06-03 00:00:00 | 1138 | 6217.15966796875 | 6217.52978515625 | 6217.0400390625 | 6217.52001953125 | 248069
2016-06-03 00:00:00 | 1139 | 6217.52978515625 | 6218.23974609375 | 6217.5 | 6218.23974609375 | 454560
2016-06-03 00:00:00 | 1140 | 6218.2197265625 | 6219 | 6217.7099609375 | 6217.7099609375 | 599039
2016-06-03 00:00:00 | 1141 | 6217.7001953125 | 6217.97998046875 | 6217.68994140625 | 6217.7001953125 | 659969
2016-06-03 00:00:00 | 1142 | 6217.65966796875 | 6220.009765625 | 6217.5498046875 | 6219.9599609375 | 703357
2016-06-03 00:00:00 | 1143 | 6219.97998046875 | 6220.22998046875 | 6218.5400390625 | 6218.5400390625 | 1093578
2016-06-03 00:00:00 | 1144 | 6218.56005859375 | 6219.52001953125 | 6218.40966796875 | 6219.330078125 | 454463
2016-06-03 00:00:00 | 1145 | 6219.3798828125 | 6219.759765625 | 6219.2099609375 | 6219.75 | 491857
2016-06-03 00:00:00 | 1146 | 6219.77001953125 | 6220.080078125 | 6219.5400390625 | 6220.06005859375 | 552042
2016-06-03 00:00:00 | 1147 | 6220.080078125 | 6220.1796875 | 6219.4697265625 | 6220.080078125 | 518030
2016-06-03 00:00:00 | 1148 | 6220.06982421875 | 6220.22998046875 | 6220.0498046875 | 6220.06005859375 | 542260
2016-06-03 00:00:00 | 1149 | 6220.08984375 | 6220.27001953125 | 6218.14990234375 | 6218.14990234375 | 693594
2016-06-03 00:00:00 | 1150 | 6218.169921875 | 6218.75 | 6218.15966796875 | 6218.7001953125 | 537642
2016-06-03 00:00:00 | 1151 | 6218.7197265625 | 6219.33984375 | 6218.7197265625 | 6219.33984375 | 400390
2016-06-03 00:00:00 | 1152 | 6219.33984375 | 6219.7197265625 | 6219.18994140625 | 6219.7197265625 | 352148
2016-06-03 00:00:00 | 1153 | 6219.7001953125 | 6220.08984375 | 6218.9697265625 | 6218.9697265625 | 528756
2016-06-03 00:00:00 | 1154 | 6218.9599609375 | 6219.31982421875 | 6218.830078125 | 6218.83984375 | 437230
2016-06-03 00:00:00 | 1155 | 6218.830078125 | 6219.0400390625 | 6218.6298828125 | 6218.7099609375 | 477692
2016-06-03 00:00:00 | 1156 | 6218.72998046875 | 6218.830078125 | 6217.9599609375 | 6218.22998046875 | 671133
2016-06-03 00:00:00 | 1157 | 6218.2099609375 | 6218.40966796875 | 6217.8798828125 | 6217.94970703125 | 432974
2016-06-03 00:00:00 | 1158 | 6217.9697265625 | 6218 | 6217.0400390625 | 6217.0400390625 | 474117
2016-06-03 00:00:00 | 1159 | 6217.009765625 | 6218.1796875 | 6216.83984375 | 6218.1796875 | 593141
2016-06-03 00:00:00 | 1160 | 6218.18994140625 | 6219.2099609375 | 6218 | 6219.2099609375 | 844349
2016-06-03 00:00:00 | 121 | 6219.11962890625 | 6219.11962890625 | 6219.11962890625 | 6219.11962890625 | 78640
2016-06-03 00:00:00 | 122 | 6219.11962890625 | 6219.11962890625 | 6219.11962890625 | 6219.11962890625 | 0
2016-06-03 00:00:00 | 123 | 6219.11962890625 | 6219.8798828125 | 6218.85009765625 | 6219.759765625 | 1347657
2016-06-03 00:00:00 | 124 | 6219.75 | 6220.0400390625 | 6219.35986328125 | 6219.40966796875 | 599882
2016-06-03 00:00:00 | 125 | 6219.43994140625 | 6219.47998046875 | 6217.009765625 | 6217.1396484375 | 1122469
2016-06-03 00:00:00 | 126 | 6217.15966796875 | 6217.39990234375 | 6216.330078125 | 6216.3798828125 | 716586
2016-06-03 00:00:00 | 127 | 6216.44970703125 | 6219.02001953125 | 6216.44970703125 | 6218.669921875 | 1057010
2016-06-03 00:00:00 | 128 | 6218.64990234375 | 6218.669921875 | 6217.31005859375 | 6217.31005859375 | 365919
2016-06-03 00:00:00 | 129 | 6217.30029296875 | 6217.58984375 | 6216.65966796875 | 6216.65966796875 | 365237
2016-06-03 00:00:00 | 1210 | 6216.669921875 | 6217.10986328125 | 6216.669921875 | 6216.90966796875 | 214776
2016-06-03 00:00:00 | 1211 | 6216.93994140625 | 6216.93994140625 | 6216.009765625 | 6216.3896484375 | 661582
2016-06-03 00:00:00 | 1212 | 6216.3896484375 | 6216.3896484375 | 6215.7197265625 | 6216.02978515625 | 404451
2016-06-03 00:00:00 | 1213 | 6216.02001953125 | 6216.02001953125 | 6214.80029296875 | 6214.81982421875 | 617801
2016-06-03 00:00:00 | 1214 | 6214.81005859375 | 6215.11962890625 | 6214.72998046875 | 6214.9599609375 | 383607
2016-06-03 00:00:00 | 1215 | 6214.9697265625 | 6215.35986328125 | 6214.77001953125 | 6214.86962890625 | 573607
2016-06-03 00:00:00 | 1216 | 6214.8798828125 | 6215.31005859375 | 6214.4697265625 | 6215.169921875 | 949489
2016-06-03 00:00:00 | 1217 | 6215.14990234375 | 6215.47998046875 | 6214.65966796875 | 6215.43994140625 | 641484
2016-06-03 00:00:00 | 1218 | 6215.4599609375 | 6216.1396484375 | 6215.18994140625 | 6216.0498046875 | 945156
2016-06-03 00:00:00 | 1219 | 6216.06005859375 | 6216.06982421875 | 6214.9296875 | 6214.9296875 | 449096
2016-06-03 00:00:00 | 1220 | 6214.89990234375 | 6215.0400390625 | 6213.68994140625 | 6213.7900390625 | 379694
2016-06-03 00:00:00 | 1221 | 6213.81982421875 | 6213.93994140625 | 6213.18994140625 | 6213.52978515625 | 660562
2016-06-03 00:00:00 | 1222 | 6213.5 | 6213.669921875 | 6212.830078125 | 6213.6298828125 | 641670
2016-06-03 00:00:00 | 1223 | 6213.7001953125 | 6213.830078125 | 6212.9697265625 | 6213.259765625 | 574115
2016-06-03 00:00:00 | 1224 | 6213.23974609375 | 6213.27001953125 | 6212.8896484375 | 6212.93994140625 | 356641
2016-06-03 00:00:00 | 1225 | 6212.9697265625 | 6213.25 | 6212.8896484375 | 6212.9599609375 | 324729
2016-06-03 00:00:00 | 1226 | 6212.919921875 | 6213.65966796875 | 6212.919921875 | 6213.2099609375 | 803458
2016-06-03 00:00:00 | 1227 | 6213.18994140625 | 6213.419921875 | 6212.94970703125 | 6212.9697265625 | 445741
2016-06-03 00:00:00 | 1228 | 6212.9697265625 | 6214.669921875 | 6212.89990234375 | 6214.669921875 | 765937
2016-06-03 00:00:00 | 1229 | 6214.65966796875 | 6215.73974609375 | 6214.60009765625 | 6215.60009765625 | 593157
2016-06-03 00:00:00 | 1230 | 6215.60009765625 | 6215.60009765625 | 6213.330078125 | 6213.759765625 | 710920
2016-06-03 00:00:00 | 1231 | 6213.72998046875 | 6215.02978515625 | 6213.5 | 6214.97998046875 | 758829
2016-06-03 00:00:00 | 1232 | 6214.98974609375 | 6215.02001953125 | 6214.2197265625 | 6214.31005859375 | 301664
2016-06-03 00:00:00 | 1233 | 6214.31982421875 | 6214.35986328125 | 6213.8798828125 | 6214.14990234375 | 384769
2016-06-03 00:00:00 | 1234 | 6214.1298828125 | 6214.31005859375 | 6213.6396484375 | 6213.6396484375 | 472268
2016-06-03 00:00:00 | 1235 | 6213.6298828125 | 6214.919921875 | 6213.60986328125 | 6214.080078125 | 497900
2016-06-03 00:00:00 | 1236 | 6214.10986328125 | 6214.22998046875 | 6213.36962890625 | 6213.4296875 | 399549
2016-06-03 00:00:00 | 1237 | 6213.419921875 | 6213.85009765625 | 6213.2197265625 | 6213.7197265625 | 661925
2016-06-03 00:00:00 | 1238 | 6213.6796875 | 6214.1298828125 | 6213.30029296875 | 6213.419921875 | 739533
2016-06-03 00:00:00 | 1239 | 6213.43994140625 | 6214.02978515625 | 6213.39990234375 | 6213.86962890625 | 523804
2016-06-03 00:00:00 | 1240 | 6213.830078125 | 6214.30029296875 | 6213.60986328125 | 6214.27001953125 | 581580
2016-06-03 00:00:00 | 1241 | 6214.2900390625 | 6214.40966796875 | 6212.919921875 | 6212.9296875 | 582139
2016-06-03 00:00:00 | 1242 | 6212.9697265625 | 6213.009765625 | 6212.65966796875 | 6212.7197265625 | 391431
2016-06-03 00:00:00 | 1243 | 6212.73974609375 | 6212.9599609375 | 6212.5 | 6212.5 | 296129
2016-06-03 00:00:00 | 1244 | 6212.509765625 | 6212.61962890625 | 6212.27978515625 | 6212.27978515625 | 420835
2016-06-03 00:00:00 | 1245 | 6212.31005859375 | 6213.259765625 | 6211.8896484375 | 6213.15966796875 | 721610
2016-06-03 00:00:00 | 1246 | 6213.1298828125 | 6213.22998046875 | 6211.7001953125 | 6211.8798828125 | 447404
2016-06-03 00:00:00 | 1247 | 6211.9697265625 | 6212.56005859375 | 6211.1298828125 | 6211.1298828125 | 295243
2016-06-03 00:00:00 | 1248 | 6211.11962890625 | 6211.5400390625 | 6210.64990234375 | 6211.509765625 | 635497
2016-06-03 00:00:00 | 1249 | 6211.4599609375 | 6213.15966796875 | 6211.4599609375 | 6213.080078125 | 677257
2016-06-03 00:00:00 | 1250 | 6213.10009765625 | 6214.44970703125 | 6213.10009765625 | 6214.30029296875 | 730117
2016-06-03 00:00:00 | 1251 | 6214.33984375 | 6214.47998046875 | 6213.15966796875 | 6213.36962890625 | 488316
2016-06-03 00:00:00 | 1252 | 6213.36962890625 | 6214.39990234375 | 6213.30029296875 | 6213.8896484375 | 598216
2016-06-03 00:00:00 | 1253 | 6213.9599609375 | 6214.23974609375 | 6213.10009765625 | 6213.94970703125 | 750400
2016-06-03 00:00:00 | 1254 | 6213.919921875 | 6213.98974609375 | 6212.2197265625 | 6212.48974609375 | 448887
2016-06-03 00:00:00 | 1255 | 6212.419921875 | 6212.7099609375 | 6211.90966796875 | 6212.10986328125 | 587893
2016-06-03 00:00:00 | 1256 | 6212.14990234375 | 6213.40966796875 | 6211.77978515625 | 6213.11962890625 | 888168
2016-06-03 00:00:00 | 1257 | 6213.14990234375 | 6213.40966796875 | 6212.90966796875 | 6212.90966796875 | 404710
2016-06-03 00:00:00 | 1258 | 6212.93994140625 | 6214.23974609375 | 6212.2900390625 | 6212.73974609375 | 722214
2016-06-03 00:00:00 | 1259 | 6212.7099609375 | 6212.7099609375 | 6211.39990234375 | 6211.52978515625 | 348460
2016-06-03 00:00:00 | 1260 | 6211.5400390625 | 6211.669921875 | 6209.7197265625 | 6209.7197265625 | 495339
2016-06-03 00:00:00 | 131 | 6209.7001953125 | 6209.72998046875 | 6207.7197265625 | 6207.759765625 | 741541
2016-06-03 00:00:00 | 132 | 6207.77001953125 | 6207.81005859375 | 6204.10009765625 | 6204.10986328125 | 1012525
2016-06-03 00:00:00 | 133 | 6204.0498046875 | 6204.11962890625 | 6202.39990234375 | 6202.580078125 | 714474
2016-06-03 00:00:00 | 134 | 6202.60009765625 | 6202.8896484375 | 6202.52001953125 | 6202.6396484375 | 427314
2016-06-03 00:00:00 | 135 | 6202.6298828125 | 6203.1396484375 | 6202.580078125 | 6202.81982421875 | 436704
2016-06-03 00:00:00 | 136 | 6202.81005859375 | 6202.85986328125 | 6201.0400390625 | 6201.259765625 | 1218859
2016-06-03 00:00:00 | 137 | 6201.23974609375 | 6201.23974609375 | 6199.259765625 | 6199.259765625 | 1079581
2016-06-03 00:00:00 | 138 | 6199.259765625 | 6201.77001953125 | 6199.18994140625 | 6201.35986328125 | 990060
2016-06-03 00:00:00 | 139 | 6201.39990234375 | 6201.65966796875 | 6200.86962890625 | 6201.6298828125 | 357718
2016-06-03 00:00:00 | 1310 | 6201.60009765625 | 6201.60009765625 | 6199.7099609375 | 6199.85986328125 | 687901
2016-06-03 00:00:00 | 1311 | 6199.85986328125 | 6200.65966796875 | 6199.830078125 | 6200.65966796875 | 347115
2016-06-03 00:00:00 | 1312 | 6200.64990234375 | 6201.02978515625 | 6200.5400390625 | 6200.5400390625 | 556984
2016-06-03 00:00:00 | 1313 | 6200.52978515625 | 6201.02978515625 | 6200.18994140625 | 6201 | 419455
2016-06-03 00:00:00 | 1314 | 6201.02001953125 | 6201.169921875 | 6199.85986328125 | 6199.8798828125 | 313061
2016-06-03 00:00:00 | 1315 | 6199.85986328125 | 6199.94970703125 | 6199.60986328125 | 6199.7900390625 | 430369
2016-06-03 00:00:00 | 1316 | 6199.7900390625 | 6199.97998046875 | 6198.56982421875 | 6199.94970703125 | 575200
2016-06-03 00:00:00 | 1317 | 6199.94970703125 | 6200.23974609375 | 6199.56982421875 | 6199.6796875 | 464892
2016-06-03 00:00:00 | 1318 | 6199.68994140625 | 6199.68994140625 | 6198.31005859375 | 6198.31005859375 | 639180
2016-06-03 00:00:00 | 1319 | 6198.27978515625 | 6199.080078125 | 6197.81982421875 | 6199.080078125 | 594596
2016-06-03 00:00:00 | 1320 | 6199.08984375 | 6200.52001953125 | 6199.08984375 | 6199.81005859375 | 769883
2016-06-03 00:00:00 | 1321 | 6199.81005859375 | 6200.52001953125 | 6198.64990234375 | 6200.4697265625 | 547700
2016-06-03 00:00:00 | 1322 | 6200.4697265625 | 6201.2001953125 | 6200.1796875 | 6200.85009765625 | 621580
2016-06-03 00:00:00 | 1323 | 6200.8896484375 | 6201.06982421875 | 6200.08984375 | 6200.1298828125 | 543933
2016-06-03 00:00:00 | 1324 | 6200.14990234375 | 6200.47998046875 | 6199.9296875 | 6200.25 | 529340
2016-06-03 00:00:00 | 1325 | 6200.2900390625 | 6201.14990234375 | 6199.419921875 | 6201.14990234375 | 599124
2016-06-03 00:00:00 | 1326 | 6201.2001953125 | 6201.6298828125 | 6200.9697265625 | 6201.5498046875 | 443043
2016-06-03 00:00:00 | 1327 | 6201.580078125 | 6202.23974609375 | 6201.580078125 | 6202.11962890625 | 261923
2016-06-03 00:00:00 | 1328 | 6202.080078125 | 6202.15966796875 | 6201.44970703125 | 6201.48974609375 | 574474
2016-06-03 00:00:00 | 1329 | 6201.48974609375 | 6202.08984375 | 6201.40966796875 | 6201.9296875 | 341191
2016-06-03 00:00:00 | 1330 | 6201.9296875 | 6201.93994140625 | 6198.759765625 | 6200.08984375 | 943754
2016-06-03 00:00:00 | 1331 | 6200.06005859375 | 6200.15966796875 | 6196.2099609375 | 6196.64990234375 | 1140373
2016-06-03 00:00:00 | 1332 | 6196.6796875 | 6199.4296875 | 6195.61962890625 | 6198.90966796875 | 917583
2016-06-03 00:00:00 | 1333 | 6198.89990234375 | 6200.43994140625 | 6198.86962890625 | 6199.8798828125 | 927114
2016-06-03 00:00:00 | 1334 | 6199.8896484375 | 6199.8896484375 | 6198.25 | 6198.25 | 668409
2016-06-03 00:00:00 | 1335 | 6198.259765625 | 6199.43994140625 | 6197.72998046875 | 6198.58984375 | 798492
2016-06-03 00:00:00 | 1336 | 6198.60986328125 | 6198.7099609375 | 6195.85986328125 | 6195.85986328125 | 1251854
2016-06-03 00:00:00 | 1337 | 6195.77978515625 | 6197.31005859375 | 6194.5 | 6196.31005859375 | 1486803
2016-06-03 00:00:00 | 1338 | 6196.23974609375 | 6197.58984375 | 6196.18994140625 | 6197.06005859375 | 644914
2016-06-03 00:00:00 | 1339 | 6197.08984375 | 6197.31982421875 | 6196.0400390625 | 6196.0400390625 | 609565
2016-06-03 00:00:00 | 1340 | 6196.02978515625 | 6196.0400390625 | 6194.25 | 6194.5498046875 | 979391
2016-06-03 00:00:00 | 1341 | 6194.56982421875 | 6194.6298828125 | 6186.5498046875 | 6186.93994140625 | 2638429
2016-06-03 00:00:00 | 1342 | 6186.919921875 | 6187.75 | 6185.85009765625 | 6186.2197265625 | 1403281
2016-06-03 00:00:00 | 1343 | 6186.23974609375 | 6188.4697265625 | 6186.1796875 | 6187.7001953125 | 1731953
2016-06-03 00:00:00 | 1344 | 6187.65966796875 | 6190.7099609375 | 6187.419921875 | 6190.27978515625 | 1853079
2016-06-03 00:00:00 | 1345 | 6190.22998046875 | 6190.89990234375 | 6189.93994140625 | 6190.02978515625 | 899988
2016-06-03 00:00:00 | 1346 | 6190.10009765625 | 6190.35009765625 | 6188.77978515625 | 6188.93994140625 | 760272
2016-06-03 00:00:00 | 1347 | 6188.9599609375 | 6189.1298828125 | 6187.60009765625 | 6188.18994140625 | 556541
2016-06-03 00:00:00 | 1348 | 6188.2001953125 | 6188.86962890625 | 6187.10009765625 | 6187.10986328125 | 612613
2016-06-03 00:00:00 | 1349 | 6187.14990234375 | 6187.27001953125 | 6186.23974609375 | 6187.15966796875 | 569159
2016-06-03 00:00:00 | 1350 | 6187.14990234375 | 6187.259765625 | 6186.58984375 | 6186.830078125 | 466137
2016-06-03 00:00:00 | 1351 | 6186.77978515625 | 6186.89990234375 | 6186.0400390625 | 6186.06982421875 | 581911
2016-06-03 00:00:00 | 1352 | 6186.06005859375 | 6186.30029296875 | 6185.60986328125 | 6185.60986328125 | 814242
2016-06-03 00:00:00 | 1353 | 6185.669921875 | 6185.7099609375 | 6183.85009765625 | 6185.10986328125 | 1104724
2016-06-03 00:00:00 | 1354 | 6185.08984375 | 6185.77978515625 | 6183.60986328125 | 6183.60986328125 | 981074
2016-06-03 00:00:00 | 1355 | 6183.60986328125 | 6183.60986328125 | 6178.93994140625 | 6179.11962890625 | 1094432
2016-06-03 00:00:00 | 1356 | 6179.1298828125 | 6181.759765625 | 6179.0498046875 | 6180.77978515625 | 1039222
2016-06-03 00:00:00 | 1357 | 6180.759765625 | 6183.6396484375 | 6180.759765625 | 6183.6396484375 | 1003171
2016-06-03 00:00:00 | 1358 | 6183.669921875 | 6186.580078125 | 6183.52978515625 | 6186.4599609375 | 821161
2016-06-03 00:00:00 | 1359 | 6186.48974609375 | 6186.48974609375 | 6184.73974609375 | 6184.83984375 | 683168
2016-06-03 00:00:00 | 1360 | 6184.81005859375 | 6184.81982421875 | 6183.1796875 | 6183.1796875 | 802317
2016-06-03 00:00:00 | 141 | 6183.18994140625 | 6183.18994140625 | 6182.2900390625 | 6182.75 | 1102695
2016-06-03 00:00:00 | 142 | 6182.7197265625 | 6182.759765625 | 6178.85009765625 | 6178.97998046875 | 797500
2016-06-03 00:00:00 | 143 | 6178.919921875 | 6179.64990234375 | 6178.23974609375 | 6179.11962890625 | 806678
2016-06-03 00:00:00 | 144 | 6179.10009765625 | 6181.15966796875 | 6179.10009765625 | 6181.15966796875 | 910115
2016-06-03 00:00:00 | 145 | 6181.18994140625 | 6182.7197265625 | 6180.94970703125 | 6181.7900390625 | 804271
2016-06-03 00:00:00 | 146 | 6181.77001953125 | 6181.77001953125 | 6179.5498046875 | 6179.6396484375 | 441314
2016-06-03 00:00:00 | 147 | 6179.58984375 | 6179.64990234375 | 6176.98974609375 | 6177.36962890625 | 537285
2016-06-03 00:00:00 | 148 | 6177.3798828125 | 6177.5498046875 | 6177.22998046875 | 6177.31982421875 | 675848
2016-06-03 00:00:00 | 149 | 6177.33984375 | 6179.0400390625 | 6177.33984375 | 6179.0400390625 | 1202255
2016-06-03 00:00:00 | 1410 | 6178.9697265625 | 6179.40966796875 | 6176.7099609375 | 6177.1796875 | 695320
2016-06-03 00:00:00 | 1411 | 6177.14990234375 | 6177.18994140625 | 6175.330078125 | 6175.33984375 | 887104
2016-06-03 00:00:00 | 1412 | 6175.31005859375 | 6175.35009765625 | 6173.0498046875 | 6174.43994140625 | 1243421
2016-06-03 00:00:00 | 1413 | 6174.419921875 | 6176.85986328125 | 6174.2099609375 | 6176.08984375 | 1137815
2016-06-03 00:00:00 | 1414 | 6176.10986328125 | 6177.02978515625 | 6176.10009765625 | 6177.02978515625 | 881964
2016-06-03 00:00:00 | 1415 | 6177.08984375 | 6178.56005859375 | 6176.64990234375 | 6178.47998046875 | 1761300
2016-06-03 00:00:00 | 1416 | 6178.5 | 6179.14990234375 | 6178.2900390625 | 6178.86962890625 | 1277840
2016-06-03 00:00:00 | 1417 | 6178.8896484375 | 6182.52001953125 | 6178.8896484375 | 6182.35009765625 | 810177
2016-06-03 00:00:00 | 1418 | 6182.36962890625 | 6182.44970703125 | 6181.64990234375 | 6181.64990234375 | 744089
2016-06-03 00:00:00 | 1419 | 6181.72998046875 | 6181.75 | 6180.169921875 | 6180.169921875 | 938246
2016-06-03 00:00:00 | 1420 | 6180.11962890625 | 6180.9697265625 | 6179.64990234375 | 6180.1796875 | 831619
2016-06-03 00:00:00 | 1421 | 6180.31982421875 | 6181.7197265625 | 6180.31982421875 | 6180.60986328125 | 958137
2016-06-03 00:00:00 | 1422 | 6180.56005859375 | 6181.36962890625 | 6179.85986328125 | 6181.35986328125 | 629183
2016-06-03 00:00:00 | 1423 | 6181.36962890625 | 6181.9296875 | 6180.669921875 | 6181.02001953125 | 1317134
2016-06-03 00:00:00 | 1424 | 6181.0400390625 | 6181.419921875 | 6180.65966796875 | 6180.90966796875 | 880222
2016-06-03 00:00:00 | 1425 | 6180.94970703125 | 6181.169921875 | 6179.77001953125 | 6179.830078125 | 771475
2016-06-03 00:00:00 | 1426 | 6179.830078125 | 6180.580078125 | 6178.2197265625 | 6179.15966796875 | 908308
2016-06-03 00:00:00 | 1427 | 6179.11962890625 | 6179.75 | 6177.58984375 | 6177.58984375 | 1095056
2016-06-03 00:00:00 | 1428 | 6177.56005859375 | 6180.80029296875 | 6177.2099609375 | 6180.80029296875 | 1402618
2016-06-03 00:00:00 | 1429 | 6180.81005859375 | 6181.85986328125 | 6180.31982421875 | 6180.330078125 | 941465
2016-06-03 00:00:00 | 1430 | 6180.31005859375 | 6180.8896484375 | 6180.2001953125 | 6180.6298828125 | 821712
2016-06-03 00:00:00 | 1431 | 6180.61962890625 | 6180.83984375 | 6177.27978515625 | 6178.08984375 | 1908023
2016-06-03 00:00:00 | 1432 | 6178.10986328125 | 6182.80029296875 | 6178.10986328125 | 6182.77001953125 | 2094152
2016-06-03 00:00:00 | 1433 | 6182.7900390625 | 6183.2900390625 | 6176.40966796875 | 6176.40966796875 | 1295373
2016-06-03 00:00:00 | 1434 | 6176.419921875 | 6179.65966796875 | 6176.080078125 | 6179.65966796875 | 1537583
2016-06-03 00:00:00 | 1435 | 6179.6796875 | 6183.35986328125 | 6179.2099609375 | 6183.35986328125 | 1310838
2016-06-03 00:00:00 | 1436 | 6183.40966796875 | 6183.4296875 | 6180.23974609375 | 6182.1796875 | 1794172
2016-06-03 00:00:00 | 1437 | 6182.2001953125 | 6185.27978515625 | 6182.2001953125 | 6184.8798828125 | 2011271
2016-06-03 00:00:00 | 1438 | 6184.86962890625 | 6187.419921875 | 6184.86962890625 | 6187.3896484375 | 1794406
2016-06-03 00:00:00 | 1439 | 6187.5400390625 | 6191.36962890625 | 6187.509765625 | 6191.36962890625 | 2126381
2016-06-03 00:00:00 | 1440 | 6191.36962890625 | 6191.65966796875 | 6189.52001953125 | 6190.52978515625 | 1511195
2016-06-03 00:00:00 | 1441 | 6190.58984375 | 6192.0400390625 | 6189.43994140625 | 6189.85986328125 | 1714368
2016-06-03 00:00:00 | 1442 | 6189.85009765625 | 6193.81005859375 | 6189.73974609375 | 6193.15966796875 | 3563041
2016-06-03 00:00:00 | 1443 | 6193.1298828125 | 6194.169921875 | 6191.56005859375 | 6192.02978515625 | 1424962
2016-06-03 00:00:00 | 1444 | 6192.06982421875 | 6192.06982421875 | 6187.56982421875 | 6188.4599609375 | 888965
2016-06-03 00:00:00 | 1445 | 6188.4599609375 | 6191.56982421875 | 6188.4599609375 | 6191.56982421875 | 1060266
2016-06-03 00:00:00 | 1446 | 6191.58984375 | 6191.83984375 | 6189.22998046875 | 6191.73974609375 | 2308688
2016-06-03 00:00:00 | 1447 | 6191.7099609375 | 6191.759765625 | 6189.75 | 6190.22998046875 | 1129571
2016-06-03 00:00:00 | 1448 | 6190.25 | 6190.65966796875 | 6189.64990234375 | 6189.7001953125 | 709958
2016-06-03 00:00:00 | 1449 | 6189.65966796875 | 6190.35009765625 | 6185.39990234375 | 6185.39990234375 | 1561345
2016-06-03 00:00:00 | 1450 | 6185.33984375 | 6185.33984375 | 6180.27001953125 | 6180.330078125 | 1191838
2016-06-03 00:00:00 | 1451 | 6180.39990234375 | 6180.52978515625 | 6177.61962890625 | 6178.10986328125 | 1203227
2016-06-03 00:00:00 | 1452 | 6178.10986328125 | 6180.169921875 | 6178.10986328125 | 6180.169921875 | 1342828
2016-06-03 00:00:00 | 1453 | 6180.23974609375 | 6183.31005859375 | 6180.23974609375 | 6183.2197265625 | 1117457
2016-06-03 00:00:00 | 1454 | 6183.27001953125 | 6183.669921875 | 6182.65966796875 | 6182.77978515625 | 1076615
2016-06-03 00:00:00 | 1455 | 6182.80029296875 | 6182.85986328125 | 6181.81005859375 | 6182.02978515625 | 1247007
2016-06-03 00:00:00 | 1456 | 6182.06005859375 | 6184.509765625 | 6182.06005859375 | 6184.43994140625 | 957497
2016-06-03 00:00:00 | 1457 | 6184.4599609375 | 6185.48974609375 | 6183.56982421875 | 6184.7099609375 | 813658
2016-06-03 00:00:00 | 1458 | 6184.669921875 | 6185.39990234375 | 6184.1396484375 | 6185.39990234375 | 1048230
2016-06-03 00:00:00 | 1459 | 6185.40966796875 | 6185.9599609375 | 6184.2099609375 | 6184.30029296875 | 1453960
2016-06-03 00:00:00 | 1460 | 6184.27001953125 | 6185.43994140625 | 6183.7197265625 | 6184.2900390625 | 1137764
2016-06-03 00:00:00 | 151 | 6184.27001953125 | 6186.10009765625 | 6183.31982421875 | 6186.10009765625 | 1117515
2016-06-03 00:00:00 | 152 | 6186.10986328125 | 6187.90966796875 | 6186.02001953125 | 6187.6298828125 | 993661
2016-06-03 00:00:00 | 153 | 6187.6396484375 | 6188.0498046875 | 6187.06982421875 | 6187.3896484375 | 922699
2016-06-03 00:00:00 | 154 | 6187.39990234375 | 6189.6396484375 | 6187.080078125 | 6189.5498046875 | 1158736
2016-06-03 00:00:00 | 155 | 6189.52978515625 | 6189.83984375 | 6189.25 | 6189.580078125 | 1000500
2016-06-03 00:00:00 | 156 | 6189.580078125 | 6192.1796875 | 6189.48974609375 | 6192.02001953125 | 2018910
2016-06-03 00:00:00 | 157 | 6192.02978515625 | 6192.1396484375 | 6189.580078125 | 6189.93994140625 | 937042
2016-06-03 00:00:00 | 158 | 6189.9599609375 | 6191.759765625 | 6189.94970703125 | 6191.2197265625 | 996691
2016-06-03 00:00:00 | 159 | 6191.2001953125 | 6191.2001953125 | 6189.85986328125 | 6190.4697265625 | 707675
2016-06-03 00:00:00 | 1510 | 6190.47998046875 | 6192.4296875 | 6190.47998046875 | 6192.08984375 | 885296
2016-06-03 00:00:00 | 1511 | 6192.06982421875 | 6192.23974609375 | 6190.43994140625 | 6190.47998046875 | 1022052
2016-06-03 00:00:00 | 1512 | 6190.4599609375 | 6190.60986328125 | 6189.6796875 | 6190.2900390625 | 780040
2016-06-03 00:00:00 | 1513 | 6190.35986328125 | 6195.10986328125 | 6190.35986328125 | 6193.35986328125 | 1714852
2016-06-03 00:00:00 | 1514 | 6193.40966796875 | 6193.93994140625 | 6193.0498046875 | 6193.0498046875 | 720066
2016-06-03 00:00:00 | 1515 | 6193.009765625 | 6194.35009765625 | 6192.9296875 | 6194.080078125 | 843377
2016-06-03 00:00:00 | 1516 | 6194.02978515625 | 6194.77001953125 | 6193.72998046875 | 6194.72998046875 | 764611
2016-06-03 00:00:00 | 1517 | 6194.77978515625 | 6198.3798828125 | 6194.77978515625 | 6197.64990234375 | 1993293
2016-06-03 00:00:00 | 1518 | 6197.65966796875 | 6197.669921875 | 6195.330078125 | 6195.85009765625 | 1155674
2016-06-03 00:00:00 | 1519 | 6195.93994140625 | 6197 | 6194.83984375 | 6195.330078125 | 1182288
2016-06-03 00:00:00 | 1520 | 6195.35009765625 | 6196.93994140625 | 6195.1796875 | 6195.81982421875 | 876930
2016-06-03 00:00:00 | 1521 | 6195.85009765625 | 6196.1796875 | 6195.10009765625 | 6195.81005859375 | 1230899
2016-06-03 00:00:00 | 1522 | 6195.80029296875 | 6197.08984375 | 6195.48974609375 | 6197.08984375 | 872752
2016-06-03 00:00:00 | 1523 | 6197.06005859375 | 6200.65966796875 | 6197.06005859375 | 6200.43994140625 | 1243514
2016-06-03 00:00:00 | 1524 | 6200.4296875 | 6200.6396484375 | 6199.2900390625 | 6199.5498046875 | 985709
2016-06-03 00:00:00 | 1525 | 6199.5400390625 | 6199.58984375 | 6197.9599609375 | 6199.22998046875 | 1143527
2016-06-03 00:00:00 | 1526 | 6199.2099609375 | 6200.169921875 | 6198.77001953125 | 6198.7900390625 | 995425
2016-06-03 00:00:00 | 1527 | 6198.80029296875 | 6198.80029296875 | 6197.58984375 | 6198.75 | 954043
2016-06-03 00:00:00 | 1528 | 6198.7001953125 | 6199.52001953125 | 6197.68994140625 | 6197.68994140625 | 1149346
2016-06-03 00:00:00 | 1529 | 6197.7197265625 | 6197.7197265625 | 6193.56982421875 | 6193.60986328125 | 1447366
2016-06-03 00:00:00 | 1530 | 6193.64990234375 | 6195.35009765625 | 6193.5400390625 | 6195.35009765625 | 1099607
2016-06-03 00:00:00 | 1531 | 6195.33984375 | 6195.33984375 | 6193.65966796875 | 6194.06982421875 | 1241631
2016-06-03 00:00:00 | 1532 | 6194.15966796875 | 6195.81982421875 | 6194.15966796875 | 6194.31005859375 | 1576661
2016-06-03 00:00:00 | 1533 | 6194.2900390625 | 6195.52978515625 | 6191.9599609375 | 6195.52978515625 | 1642572
2016-06-03 00:00:00 | 1534 | 6195.580078125 | 6199.52978515625 | 6195.56005859375 | 6199.2197265625 | 2007178
2016-06-03 00:00:00 | 1535 | 6199.169921875 | 6200.0498046875 | 6197.33984375 | 6198.98974609375 | 1980567
2016-06-03 00:00:00 | 1536 | 6198.97998046875 | 6199.4296875 | 6197.77978515625 | 6197.77978515625 | 783464
2016-06-03 00:00:00 | 1537 | 6197.77978515625 | 6199.39990234375 | 6195.669921875 | 6195.669921875 | 1322710
2016-06-03 00:00:00 | 1538 | 6195.7197265625 | 6195.919921875 | 6194.86962890625 | 6194.9599609375 | 1630946
2016-06-03 00:00:00 | 1539 | 6194.9697265625 | 6195.22998046875 | 6194.15966796875 | 6195.22998046875 | 1810018
2016-06-03 00:00:00 | 1540 | 6195.25 | 6196.85009765625 | 6195.06982421875 | 6196.68994140625 | 1627994
2016-06-03 00:00:00 | 1541 | 6196.61962890625 | 6197.3896484375 | 6195.36962890625 | 6195.36962890625 | 1521676
2016-06-03 00:00:00 | 1542 | 6195.36962890625 | 6195.3798828125 | 6192.94970703125 | 6192.9599609375 | 867458
2016-06-03 00:00:00 | 1543 | 6192.9599609375 | 6193.14990234375 | 6191.7001953125 | 6192.169921875 | 1080541
2016-06-03 00:00:00 | 1544 | 6192.2001953125 | 6192.23974609375 | 6189.52001953125 | 6189.98974609375 | 1242146
2016-06-03 00:00:00 | 1545 | 6189.98974609375 | 6190.009765625 | 6188.31005859375 | 6188.3798828125 | 1296778
2016-06-03 00:00:00 | 1546 | 6188.3798828125 | 6189.22998046875 | 6187.3896484375 | 6187.759765625 | 1184823
2016-06-03 00:00:00 | 1547 | 6187.77001953125 | 6188.8798828125 | 6187.7099609375 | 6188.3896484375 | 1693734
2016-06-03 00:00:00 | 1548 | 6188.43994140625 | 6189.39990234375 | 6188.43994140625 | 6188.80029296875 | 1361140
2016-06-03 00:00:00 | 1549 | 6188.81982421875 | 6190.5498046875 | 6188.81005859375 | 6190.11962890625 | 1136450
2016-06-03 00:00:00 | 1550 | 6190.10009765625 | 6190.1796875 | 6188.85009765625 | 6188.85009765625 | 906720
2016-06-03 00:00:00 | 1551 | 6188.60986328125 | 6189.93994140625 | 6188.0498046875 | 6189.93994140625 | 1444587
2016-06-03 00:00:00 | 1552 | 6189.97998046875 | 6190.6796875 | 6189.2197265625 | 6189.759765625 | 1830781
2016-06-03 00:00:00 | 1553 | 6189.75 | 6190.80029296875 | 6189.40966796875 | 6190.580078125 | 749304
2016-06-03 00:00:00 | 1554 | 6190.58984375 | 6192.4697265625 | 6190.56982421875 | 6191.830078125 | 1116291
2016-06-03 00:00:00 | 1555 | 6191.81982421875 | 6192.80029296875 | 6191.81982421875 | 6192.80029296875 | 779222
2016-06-03 00:00:00 | 1556 | 6192.7900390625 | 6192.9296875 | 6190.64990234375 | 6190.64990234375 | 1145200
2016-06-03 00:00:00 | 1557 | 6190.65966796875 | 6190.9599609375 | 6189.4599609375 | 6189.4599609375 | 749583
2016-06-03 00:00:00 | 1558 | 6189.47998046875 | 6190.4599609375 | 6189.4697265625 | 6190.10009765625 | 2550699
2016-06-03 00:00:00 | 1559 | 6190.08984375 | 6190.1298828125 | 6189.259765625 | 6189.8798828125 | 756791
2016-06-03 00:00:00 | 1560 | 6189.89990234375 | 6191.64990234375 | 6189.11962890625 | 6191.0400390625 | 1425533
2016-06-03 00:00:00 | 161 | 6191.0498046875 | 6197.85986328125 | 6191.0498046875 | 6195.36962890625 | 3634939
2016-06-03 00:00:00 | 162 | 6195.3798828125 | 6195.3798828125 | 6191.169921875 | 6191.330078125 | 1326989
2016-06-03 00:00:00 | 163 | 6191.330078125 | 6192.35986328125 | 6190.9599609375 | 6192.31005859375 | 1345048
2016-06-03 00:00:00 | 164 | 6192.30029296875 | 6193.22998046875 | 6190.86962890625 | 6191.85009765625 | 1264089
2016-06-03 00:00:00 | 165 | 6191.86962890625 | 6192.22998046875 | 6190.4599609375 | 6192.2099609375 | 1395244
2016-06-03 00:00:00 | 166 | 6192.2197265625 | 6194.2001953125 | 6191.8896484375 | 6192.669921875 | 1126730
2016-06-03 00:00:00 | 167 | 6192.77001953125 | 6194.77978515625 | 6192.27978515625 | 6194.77001953125 | 1314241
2016-06-03 00:00:00 | 168 | 6194.77978515625 | 6196.98974609375 | 6194.509765625 | 6196.98974609375 | 1426058
2016-06-03 00:00:00 | 169 | 6197.02978515625 | 6197.80029296875 | 6196.73974609375 | 6197.80029296875 | 1117344
2016-06-03 00:00:00 | 1610 | 6197.830078125 | 6199.3798828125 | 6197.6396484375 | 6197.6396484375 | 1287481
2016-06-03 00:00:00 | 1611 | 6197.61962890625 | 6200.85986328125 | 6197.39990234375 | 6200.43994140625 | 17763084
2016-06-03 00:00:00 | 1612 | 6200.419921875 | 6200.64990234375 | 6197.4599609375 | 6197.580078125 | 1419670
2016-06-03 00:00:00 | 1613 | 6197.580078125 | 6198.1796875 | 6196.580078125 | 6196.830078125 | 1581724
2016-06-03 00:00:00 | 1614 | 6196.89990234375 | 6196.919921875 | 6195.11962890625 | 6195.6396484375 | 1839334
2016-06-03 00:00:00 | 1615 | 6195.6796875 | 6196.48974609375 | 6195.27978515625 | 6195.27978515625 | 1464609
2016-06-03 00:00:00 | 1616 | 6195.27978515625 | 6195.4697265625 | 6192.90966796875 | 6193.02978515625 | 2376750
2016-06-03 00:00:00 | 1617 | 6193.009765625 | 6193.36962890625 | 6192.35009765625 | 6193.009765625 | 1702066
2016-06-03 00:00:00 | 1618 | 6193.02001953125 | 6195.77978515625 | 6193.02001953125 | 6193.6396484375 | 2068023
2016-06-03 00:00:00 | 1619 | 6193.61962890625 | 6194.759765625 | 6192.22998046875 | 6194.759765625 | 1336598
2016-06-03 00:00:00 | 1620 | 6194.77001953125 | 6194.9296875 | 6193.81982421875 | 6193.85009765625 | 1589857
2016-06-03 00:00:00 | 1621 | 6193.83984375 | 6195.23974609375 | 6192.330078125 | 6192.90966796875 | 2101035
2016-06-03 00:00:00 | 1622 | 6192.919921875 | 6193.56005859375 | 6192.4599609375 | 6193.1396484375 | 1040396
2016-06-03 00:00:00 | 1623 | 6193.11962890625 | 6193.11962890625 | 6191.72998046875 | 6191.85009765625 | 1744359
2016-06-03 00:00:00 | 1624 | 6191.81005859375 | 6191.81005859375 | 6190.52978515625 | 6190.65966796875 | 1900708
2016-06-03 00:00:00 | 1625 | 6190.64990234375 | 6193.3896484375 | 6190.3896484375 | 6192.85009765625 | 1808684
2016-06-03 00:00:00 | 1626 | 6192.83984375 | 6192.85009765625 | 6190.919921875 | 6190.919921875 | 1775867
2016-06-03 00:00:00 | 1627 | 6190.89990234375 | 6194.93994140625 | 6190.3798828125 | 6194.7001953125 | 2628296
2016-06-03 00:00:00 | 1628 | 6194.72998046875 | 6195.06982421875 | 6193.08984375 | 6194.4599609375 | 1914836
2016-06-03 00:00:00 | 1629 | 6194.5 | 6196.580078125 | 6194.5 | 6195.669921875 | 1798474
2016-06-03 00:00:00 | 1630 | 6195.6796875 | 6197.83984375 | 6191.4697265625 | 6191.509765625 | 3058515
2016-06-04 00:00:00 | 81 | 6185.60986328125 | 6220.98974609375 | 6185.60986328125 | 6220.8798828125 | 6900235
2016-06-04 00:00:00 | 82 | 6221.0400390625 | 6222.8798828125 | 6220.5400390625 | 6222.8798828125 | 1056706
2016-06-04 00:00:00 | 83 | 6222.8798828125 | 6225.0400390625 | 6222.81982421875 | 6224.759765625 | 1256609
2016-06-04 00:00:00 | 84 | 6224.8798828125 | 6227.1298828125 | 6224.73974609375 | 6225.43994140625 | 937576
2016-06-04 00:00:00 | 85 | 6225.48974609375 | 6227.52001953125 | 6225.43994140625 | 6227.52001953125 | 420987
2016-06-04 00:00:00 | 86 | 6227.72998046875 | 6231.22998046875 | 6227.580078125 | 6227.580078125 | 1046018
2016-06-04 00:00:00 | 87 | 6227.56982421875 | 6228.169921875 | 6224.81982421875 | 6225.1796875 | 1176614
2016-06-04 00:00:00 | 88 | 6225.1396484375 | 6229.3798828125 | 6225.02001953125 | 6227.81005859375 | 934051
2016-06-04 00:00:00 | 89 | 6227.77001953125 | 6228.85986328125 | 6226.9296875 | 6227.02001953125 | 744662
2016-06-04 00:00:00 | 810 | 6226.94970703125 | 6226.94970703125 | 6225.0400390625 | 6226.02001953125 | 1368163
2016-06-04 00:00:00 | 811 | 6226.14990234375 | 6227.89990234375 | 6226.10986328125 | 6226.40966796875 | 1313150
2016-06-04 00:00:00 | 812 | 6226.33984375 | 6228.61962890625 | 6226.31005859375 | 6228.43994140625 | 1050587
2016-06-04 00:00:00 | 813 | 6228.39990234375 | 6228.58984375 | 6226.5 | 6226.8798828125 | 930611
2016-06-04 00:00:00 | 814 | 6226.85009765625 | 6227.68994140625 | 6225.80029296875 | 6227.44970703125 | 1102370
2016-06-04 00:00:00 | 815 | 6227.43994140625 | 6227.58984375 | 6226.259765625 | 6227.0400390625 | 796894
2016-06-04 00:00:00 | 816 | 6226.94970703125 | 6226.9599609375 | 6224.08984375 | 6224.580078125 | 915226
2016-06-04 00:00:00 | 817 | 6224.5400390625 | 6225.83984375 | 6224.14990234375 | 6224.75 | 870588
2016-06-04 00:00:00 | 818 | 6224.73974609375 | 6226.56982421875 | 6224.58984375 | 6226.5400390625 | 698315
2016-06-04 00:00:00 | 819 | 6226.56982421875 | 6227.72998046875 | 6226.4296875 | 6226.5498046875 | 1083698
2016-06-04 00:00:00 | 820 | 6226.52001953125 | 6227.4599609375 | 6224.08984375 | 6224.1298828125 | 1117659
2016-06-04 00:00:00 | 821 | 6224.080078125 | 6227.259765625 | 6224 | 6227.15966796875 | 1042744
2016-06-04 00:00:00 | 822 | 6227.22998046875 | 6229.919921875 | 6227.169921875 | 6229.60986328125 | 975690
2016-06-04 00:00:00 | 823 | 6229.6396484375 | 6229.9697265625 | 6227.27978515625 | 6227.330078125 | 893822
2016-06-04 00:00:00 | 824 | 6227.330078125 | 6237.60986328125 | 6227.31982421875 | 6237.47998046875 | 2036027
2016-06-04 00:00:00 | 825 | 6237.47998046875 | 6237.68994140625 | 6235.080078125 | 6235.9296875 | 1023700
2016-06-04 00:00:00 | 826 | 6235.9599609375 | 6237.39990234375 | 6235.9599609375 | 6237 | 888989
2016-06-04 00:00:00 | 827 | 6236.97998046875 | 6238.8896484375 | 6236.48974609375 | 6238.830078125 | 679721
2016-06-04 00:00:00 | 828 | 6238.85009765625 | 6240.2197265625 | 6238.48974609375 | 6238.56982421875 | 1291612
2016-06-04 00:00:00 | 829 | 6238.60009765625 | 6241.52001953125 | 6238.47998046875 | 6240.33984375 | 1218919
2016-06-04 00:00:00 | 830 | 6240.35009765625 | 6241.44970703125 | 6238.9296875 | 6240.44970703125 | 1472572
2016-06-04 00:00:00 | 831 | 6240.43994140625 | 6242.93994140625 | 6239.15966796875 | 6241.56005859375 | 1632208
2016-06-04 00:00:00 | 832 | 6241.60986328125 | 6243.169921875 | 6240.6298828125 | 6242.8896484375 | 975083
2016-06-04 00:00:00 | 833 | 6242.919921875 | 6243.94970703125 | 6242.83984375 | 6243.94970703125 | 1383310
2016-06-04 00:00:00 | 834 | 6243.9599609375 | 6244.06982421875 | 6241.009765625 | 6242.83984375 | 1284161
2016-06-04 00:00:00 | 835 | 6242.90966796875 | 6244.4599609375 | 6241.7099609375 | 6244.33984375 | 1473816
2016-06-04 00:00:00 | 836 | 6244.330078125 | 6247.8798828125 | 6244.330078125 | 6247.8798828125 | 1546757
2016-06-04 00:00:00 | 837 | 6247.89990234375 | 6251.47998046875 | 6247.89990234375 | 6251.44970703125 | 1015970
2016-06-04 00:00:00 | 838 | 6251.4296875 | 6251.73974609375 | 6248.65966796875 | 6248.65966796875 | 743526
2016-06-04 00:00:00 | 839 | 6248.669921875 | 6248.68994140625 | 6244.8798828125 | 6246.35986328125 | 865607
2016-06-04 00:00:00 | 840 | 6246.3896484375 | 6247.68994140625 | 6246.2099609375 | 6246.86962890625 | 923048
2016-06-04 00:00:00 | 841 | 6246.8896484375 | 6248.30029296875 | 6246.81982421875 | 6247.9296875 | 498819
2016-06-04 00:00:00 | 842 | 6247.919921875 | 6247.94970703125 | 6247.18994140625 | 6247.259765625 | 760008
2016-06-04 00:00:00 | 843 | 6247.23974609375 | 6247.4697265625 | 6244.9697265625 | 6246.02978515625 | 794401
2016-06-04 00:00:00 | 844 | 6246.02978515625 | 6246.1298828125 | 6244.2099609375 | 6244.52978515625 | 775602
2016-06-04 00:00:00 | 845 | 6244.52001953125 | 6245.3896484375 | 6243.31982421875 | 6243.4296875 | 1659759
2016-06-04 00:00:00 | 846 | 6243.4599609375 | 6245.4599609375 | 6243.18994140625 | 6245.3896484375 | 1412208
2016-06-04 00:00:00 | 847 | 6245.419921875 | 6245.6298828125 | 6244.44970703125 | 6244.9296875 | 533516
2016-06-04 00:00:00 | 848 | 6244.93994140625 | 6244.9599609375 | 6242.31005859375 | 6242.68994140625 | 908694
2016-06-04 00:00:00 | 849 | 6242.669921875 | 6242.81982421875 | 6240.06982421875 | 6240.06982421875 | 574106
2016-06-04 00:00:00 | 850 | 6240.08984375 | 6240.47998046875 | 6238.65966796875 | 6238.7197265625 | 528562
2016-06-04 00:00:00 | 851 | 6238.7099609375 | 6238.7099609375 | 6236.1796875 | 6237.06005859375 | 908900
2016-06-04 00:00:00 | 852 | 6237.0400390625 | 6239.1298828125 | 6237.02001953125 | 6238.48974609375 | 771561
2016-06-04 00:00:00 | 853 | 6238.4697265625 | 6239.52978515625 | 6237.33984375 | 6237.6298828125 | 939177
2016-06-04 00:00:00 | 854 | 6237.61962890625 | 6237.61962890625 | 6233.89990234375 | 6234.9296875 | 941146
2016-06-04 00:00:00 | 855 | 6234.9296875 | 6234.97998046875 | 6232.4697265625 | 6234.83984375 | 945510
2016-06-04 00:00:00 | 856 | 6234.830078125 | 6234.830078125 | 6234.009765625 | 6234.3896484375 | 994351
2016-06-04 00:00:00 | 857 | 6234.4296875 | 6236.1298828125 | 6234.31005859375 | 6236.009765625 | 560597
2016-06-04 00:00:00 | 858 | 6236.02001953125 | 6236.27001953125 | 6233.3896484375 | 6233.3896484375 | 480156
2016-06-04 00:00:00 | 859 | 6233.43994140625 | 6235.1298828125 | 6233.35986328125 | 6234.77001953125 | 579327
2016-06-04 00:00:00 | 860 | 6234.73974609375 | 6234.77978515625 | 6233.11962890625 | 6233.15966796875 | 327869
2016-06-04 00:00:00 | 91 | 6233.11962890625 | 6233.22998046875 | 6232.2197265625 | 6232.98974609375 | 428626
2016-06-04 00:00:00 | 92 | 6233.02001953125 | 6234.65966796875 | 6232.60009765625 | 6234.60986328125 | 545025
2016-06-04 00:00:00 | 93 | 6234.56005859375 | 6236.81982421875 | 6234.4697265625 | 6236.81005859375 | 624577
2016-06-04 00:00:00 | 94 | 6236.830078125 | 6237.2197265625 | 6236.31005859375 | 6237.14990234375 | 467074
2016-06-04 00:00:00 | 95 | 6237.14990234375 | 6239.48974609375 | 6237.14990234375 | 6239.48974609375 | 803389
2016-06-04 00:00:00 | 96 | 6239.509765625 | 6240.330078125 | 6237.4599609375 | 6237.4599609375 | 701979
2016-06-04 00:00:00 | 97 | 6237.44970703125 | 6238.31005859375 | 6235.60986328125 | 6236.60986328125 | 1514083
2016-06-04 00:00:00 | 98 | 6236.60009765625 | 6237.830078125 | 6235.5498046875 | 6235.5498046875 | 728246
2016-06-04 00:00:00 | 99 | 6235.56005859375 | 6236.2900390625 | 6234.4599609375 | 6234.97998046875 | 815958
2016-06-04 00:00:00 | 910 | 6234.9599609375 | 6234.9599609375 | 6233.48974609375 | 6234.56982421875 | 755878
2016-06-04 00:00:00 | 911 | 6234.5498046875 | 6234.8798828125 | 6229.27001953125 | 6229.27001953125 | 885441
2016-06-04 00:00:00 | 912 | 6229.27001953125 | 6230.4697265625 | 6229.009765625 | 6229.6396484375 | 1143066
2016-06-04 00:00:00 | 913 | 6229.60009765625 | 6231.60009765625 | 6228.10009765625 | 6231.18994140625 | 1160095
2016-06-04 00:00:00 | 914 | 6231.2001953125 | 6231.31005859375 | 6230.10986328125 | 6230.10986328125 | 722869
2016-06-04 00:00:00 | 915 | 6230.10009765625 | 6230.1796875 | 6227.77978515625 | 6228.36962890625 | 671190
2016-06-04 00:00:00 | 916 | 6228.31982421875 | 6230.15966796875 | 6228.1796875 | 6230.15966796875 | 763498
2016-06-04 00:00:00 | 917 | 6230.080078125 | 6231.56982421875 | 6230.02001953125 | 6231.4599609375 | 677271
2016-06-04 00:00:00 | 918 | 6231.40966796875 | 6232.7900390625 | 6231.27978515625 | 6232.77001953125 | 595970
2016-06-04 00:00:00 | 919 | 6232.77978515625 | 6235.58984375 | 6232.77978515625 | 6235.47998046875 | 883315
2016-06-04 00:00:00 | 920 | 6235.52978515625 | 6236.36962890625 | 6235.23974609375 | 6236.36962890625 | 4515276
2016-06-04 00:00:00 | 921 | 6236.36962890625 | 6237.169921875 | 6235.60009765625 | 6236.1298828125 | 889699
2016-06-04 00:00:00 | 922 | 6236.1396484375 | 6238.7099609375 | 6236.080078125 | 6238.47998046875 | 951100
2016-06-04 00:00:00 | 923 | 6238.4599609375 | 6240.77978515625 | 6238.43994140625 | 6240.47998046875 | 996395
2016-06-04 00:00:00 | 924 | 6240.4697265625 | 6240.4697265625 | 6238.4296875 | 6239.60009765625 | 825171
2016-06-04 00:00:00 | 925 | 6239.60986328125 | 6240.81005859375 | 6239.06005859375 | 6240.77978515625 | 663831
2016-06-04 00:00:00 | 926 | 6240.759765625 | 6241.60009765625 | 6240.61962890625 | 6241.11962890625 | 664405
2016-06-04 00:00:00 | 927 | 6241.080078125 | 6241.40966796875 | 6240.72998046875 | 6240.919921875 | 598381
2016-06-04 00:00:00 | 928 | 6240.83984375 | 6241.77001953125 | 6240.830078125 | 6241.169921875 | 554281
2016-06-04 00:00:00 | 929 | 6241.1796875 | 6241.44970703125 | 6239.830078125 | 6239.830078125 | 669563
2016-06-04 00:00:00 | 930 | 6239.81982421875 | 6241.31005859375 | 6239.22998046875 | 6241.11962890625 | 574620
2016-06-04 00:00:00 | 931 | 6241.1396484375 | 6243.56982421875 | 6240.8798828125 | 6243.25 | 900464
2016-06-04 00:00:00 | 932 | 6243.18994140625 | 6244.23974609375 | 6242.9296875 | 6243.31005859375 | 755952
2016-06-04 00:00:00 | 933 | 6243.27978515625 | 6243.43994140625 | 6241.56982421875 | 6242.330078125 | 657075
2016-06-04 00:00:00 | 934 | 6242.31982421875 | 6244.1396484375 | 6242.31982421875 | 6243.259765625 | 825679
2016-06-04 00:00:00 | 935 | 6243.27001953125 | 6243.44970703125 | 6240.77001953125 | 6240.77001953125 | 1304682
2016-06-04 00:00:00 | 936 | 6240.759765625 | 6240.759765625 | 6239.169921875 | 6239.1796875 | 758574
2016-06-04 00:00:00 | 937 | 6239.15966796875 | 6241.669921875 | 6239.02001953125 | 6241.18994140625 | 940590
2016-06-04 00:00:00 | 938 | 6241.1396484375 | 6241.1396484375 | 6238.5400390625 | 6239.30029296875 | 565108
2016-06-04 00:00:00 | 939 | 6239.330078125 | 6243.830078125 | 6239.2001953125 | 6243.81005859375 | 1227676
2016-06-04 00:00:00 | 940 | 6243.7900390625 | 6244.7001953125 | 6243.7900390625 | 6244.60009765625 | 629811
2016-06-04 00:00:00 | 941 | 6244.56982421875 | 6247.56005859375 | 6243.85009765625 | 6247.56005859375 | 862812
2016-06-04 00:00:00 | 942 | 6247.58984375 | 6249.43994140625 | 6247.52978515625 | 6249.27978515625 | 1181606
2016-06-04 00:00:00 | 943 | 6249.31005859375 | 6249.31005859375 | 6246.509765625 | 6246.73974609375 | 923110
2016-06-04 00:00:00 | 944 | 6246.6396484375 | 6247.31005859375 | 6244.61962890625 | 6244.6796875 | 613887
2016-06-04 00:00:00 | 945 | 6244.68994140625 | 6244.759765625 | 6243.65966796875 | 6244.25 | 571662
2016-06-04 00:00:00 | 946 | 6244.259765625 | 6244.31982421875 | 6243.1796875 | 6243.39990234375 | 494306
2016-06-04 00:00:00 | 947 | 6243.33984375 | 6243.52978515625 | 6242.60009765625 | 6243.08984375 | 734905
2016-06-04 00:00:00 | 948 | 6243.1298828125 | 6243.330078125 | 6241.93994140625 | 6241.94970703125 | 683408
2016-06-04 00:00:00 | 949 | 6241.93994140625 | 6242.85986328125 | 6241.39990234375 | 6241.64990234375 | 1148118
2016-06-04 00:00:00 | 950 | 6241.60986328125 | 6242.02001953125 | 6240.7900390625 | 6241 | 1443815
2016-06-04 00:00:00 | 951 | 6241.02001953125 | 6243.56982421875 | 6240.68994140625 | 6242.77001953125 | 725915
2016-06-04 00:00:00 | 952 | 6242.7197265625 | 6242.89990234375 | 6242.22998046875 | 6242.31982421875 | 589247
2016-06-04 00:00:00 | 953 | 6242.330078125 | 6243.2900390625 | 6242.14990234375 | 6243.27978515625 | 474580
2016-06-04 00:00:00 | 954 | 6243.31005859375 | 6243.35009765625 | 6242.759765625 | 6242.93994140625 | 396629
2016-06-04 00:00:00 | 955 | 6242.9296875 | 6243.47998046875 | 6242.90966796875 | 6242.98974609375 | 460846
2016-06-04 00:00:00 | 956 | 6242.98974609375 | 6243.40966796875 | 6242.2001953125 | 6242.22998046875 | 574364
2016-06-04 00:00:00 | 957 | 6242.23974609375 | 6242.9697265625 | 6242.2001953125 | 6242.9296875 | 474563
2016-06-04 00:00:00 | 958 | 6242.94970703125 | 6243.72998046875 | 6242.85986328125 | 6243.7001953125 | 798021
2016-06-04 00:00:00 | 959 | 6243.7197265625 | 6244.5400390625 | 6243.56982421875 | 6244.52001953125 | 401452
2016-06-04 00:00:00 | 960 | 6244.5400390625 | 6244.5498046875 | 6241.86962890625 | 6242.3798828125 | 550955
2016-06-04 00:00:00 | 101 | 6242.35986328125 | 6244.6396484375 | 6242.35986328125 | 6244.35009765625 | 660687
2016-06-04 00:00:00 | 102 | 6244.259765625 | 6244.48974609375 | 6244.0400390625 | 6244.10986328125 | 292835
2016-06-04 00:00:00 | 103 | 6244.06982421875 | 6244.14990234375 | 6243.52001953125 | 6243.52978515625 | 336748
2016-06-04 00:00:00 | 104 | 6243.56982421875 | 6243.7001953125 | 6242.27978515625 | 6242.7900390625 | 581590
2016-06-04 00:00:00 | 105 | 6242.81982421875 | 6243.009765625 | 6241.58984375 | 6241.89990234375 | 308818
2016-06-04 00:00:00 | 106 | 6241.919921875 | 6242.0498046875 | 6241.4599609375 | 6241.4599609375 | 477492
2016-06-04 00:00:00 | 107 | 6241.419921875 | 6241.64990234375 | 6240.65966796875 | 6241.0498046875 | 617053
2016-06-04 00:00:00 | 108 | 6241.06982421875 | 6241.6396484375 | 6240.72998046875 | 6241.169921875 | 577570
2016-06-04 00:00:00 | 109 | 6241.1796875 | 6241.22998046875 | 6239.759765625 | 6239.86962890625 | 380251
2016-06-04 00:00:00 | 1010 | 6239.90966796875 | 6241.27001953125 | 6239.90966796875 | 6240.35986328125 | 639317
2016-06-04 00:00:00 | 1011 | 6240.3798828125 | 6240.9296875 | 6239.02978515625 | 6239.06982421875 | 516241
2016-06-04 00:00:00 | 1012 | 6239.06005859375 | 6239.06005859375 | 6237.73974609375 | 6237.830078125 | 1163078
2016-06-04 00:00:00 | 1013 | 6237.81982421875 | 6237.86962890625 | 6236.169921875 | 6236.169921875 | 454728
2016-06-04 00:00:00 | 1014 | 6236.15966796875 | 6236.2197265625 | 6235.10009765625 | 6235.3896484375 | 657347
2016-06-04 00:00:00 | 1015 | 6235.39990234375 | 6237.06982421875 | 6235.39990234375 | 6236.3798828125 | 794859
2016-06-04 00:00:00 | 1016 | 6236.3798828125 | 6239.6796875 | 6236.3798828125 | 6239.5498046875 | 550814
2016-06-04 00:00:00 | 1017 | 6239.56982421875 | 6240.2197265625 | 6239.5498046875 | 6240.080078125 | 796508
2016-06-04 00:00:00 | 1018 | 6240.06982421875 | 6240.06982421875 | 6237.8798828125 | 6237.919921875 | 752185
2016-06-04 00:00:00 | 1019 | 6237.919921875 | 6238.2900390625 | 6236.89990234375 | 6237.759765625 | 580894
2016-06-04 00:00:00 | 1020 | 6237.75 | 6237.75 | 6237.06005859375 | 6237.15966796875 | 377412
2016-06-04 00:00:00 | 1021 | 6237.1396484375 | 6237.14990234375 | 6235.65966796875 | 6235.7197265625 | 474576
2016-06-04 00:00:00 | 1022 | 6235.73974609375 | 6236.43994140625 | 6235.73974609375 | 6236.2197265625 | 736050
2016-06-04 00:00:00 | 1023 | 6236.2197265625 | 6236.75 | 6235.759765625 | 6236.75 | 535270
2016-06-04 00:00:00 | 1024 | 6236.73974609375 | 6236.77978515625 | 6235.31005859375 | 6235.40966796875 | 448233
2016-06-04 00:00:00 | 1025 | 6235.40966796875 | 6235.509765625 | 6234.77001953125 | 6235.25 | 347296
2016-06-04 00:00:00 | 1026 | 6235.27001953125 | 6235.65966796875 | 6235.15966796875 | 6235.40966796875 | 360123
2016-06-04 00:00:00 | 1027 | 6235.40966796875 | 6235.86962890625 | 6235.009765625 | 6235.009765625 | 652902
2016-06-04 00:00:00 | 1028 | 6235.009765625 | 6235.0400390625 | 6234.36962890625 | 6234.509765625 | 332704
2016-06-04 00:00:00 | 1029 | 6234.52001953125 | 6234.830078125 | 6233.68994140625 | 6233.68994140625 | 397140
2016-06-04 00:00:00 | 1030 | 6233.7001953125 | 6234.169921875 | 6233.509765625 | 6234.0498046875 | 423187
2016-06-04 00:00:00 | 1031 | 6234.06005859375 | 6234.11962890625 | 6232.35009765625 | 6232.35986328125 | 637126
2016-06-04 00:00:00 | 1032 | 6232.35986328125 | 6232.6396484375 | 6231.93994140625 | 6231.9697265625 | 307098
2016-06-04 00:00:00 | 1033 | 6231.9599609375 | 6233.90966796875 | 6231.90966796875 | 6233.36962890625 | 614583
2016-06-04 00:00:00 | 1034 | 6233.35009765625 | 6233.72998046875 | 6233.15966796875 | 6233.15966796875 | 431635
2016-06-04 00:00:00 | 1035 | 6233.1396484375 | 6234.0400390625 | 6233.1396484375 | 6233.919921875 | 359717
2016-06-04 00:00:00 | 1036 | 6233.9296875 | 6233.93994140625 | 6232.9697265625 | 6232.9697265625 | 367955
2016-06-04 00:00:00 | 1037 | 6232.9599609375 | 6233.6396484375 | 6232.72998046875 | 6233.61962890625 | 629405
2016-06-04 00:00:00 | 1038 | 6233.58984375 | 6234.330078125 | 6233.58984375 | 6233.830078125 | 309719
2016-06-04 00:00:00 | 1039 | 6233.85986328125 | 6234.10986328125 | 6233.60009765625 | 6233.9697265625 | 359923
2016-06-04 00:00:00 | 1040 | 6233.9697265625 | 6236.10009765625 | 6233.9697265625 | 6236.10009765625 | 494042
2016-06-04 00:00:00 | 1041 | 6236.10009765625 | 6238.259765625 | 6235.97998046875 | 6238.2197265625 | 504230
2016-06-04 00:00:00 | 1042 | 6238.25 | 6239.419921875 | 6238.23974609375 | 6239.31982421875 | 463302
2016-06-04 00:00:00 | 1043 | 6239.33984375 | 6240.330078125 | 6239.33984375 | 6239.9599609375 | 879901
2016-06-04 00:00:00 | 1044 | 6240 | 6241.65966796875 | 6239.97998046875 | 6241.15966796875 | 492440
2016-06-04 00:00:00 | 1045 | 6241.1796875 | 6242.31982421875 | 6241.1796875 | 6242.2900390625 | 318331
2016-06-04 00:00:00 | 1046 | 6242.259765625 | 6242.4697265625 | 6241.81982421875 | 6242.4599609375 | 374235
2016-06-04 00:00:00 | 1047 | 6242.4296875 | 6244.509765625 | 6242.31982421875 | 6244.48974609375 | 746905
2016-06-04 00:00:00 | 1048 | 6244.4697265625 | 6244.86962890625 | 6244.44970703125 | 6244.65966796875 | 436836
2016-06-04 00:00:00 | 1049 | 6244.64990234375 | 6244.64990234375 | 6242.9697265625 | 6242.9697265625 | 523630
2016-06-04 00:00:00 | 1050 | 6242.9697265625 | 6243.009765625 | 6242.3798828125 | 6242.3798828125 | 304812
2016-06-04 00:00:00 | 1051 | 6242.35009765625 | 6243 | 6242.30029296875 | 6242.81005859375 | 488702
2016-06-04 00:00:00 | 1052 | 6242.80029296875 | 6242.80029296875 | 6240.85009765625 | 6240.8896484375 | 382698
2016-06-04 00:00:00 | 1053 | 6240.83984375 | 6240.83984375 | 6239.56982421875 | 6239.65966796875 | 586601
2016-06-04 00:00:00 | 1054 | 6239.65966796875 | 6239.94970703125 | 6239.44970703125 | 6239.77001953125 | 424857
2016-06-04 00:00:00 | 1055 | 6239.77001953125 | 6240.27001953125 | 6239.60009765625 | 6239.93994140625 | 351423
2016-06-04 00:00:00 | 1056 | 6239.94970703125 | 6242.0400390625 | 6239.8798828125 | 6241.89990234375 | 807440
2016-06-04 00:00:00 | 1057 | 6241.86962890625 | 6243.2001953125 | 6241.77978515625 | 6243.2001953125 | 524436
2016-06-04 00:00:00 | 1058 | 6243.2099609375 | 6243.919921875 | 6243.1796875 | 6243.56982421875 | 483243
2016-06-04 00:00:00 | 1059 | 6243.48974609375 | 6243.60986328125 | 6243.14990234375 | 6243.2197265625 | 278137
2016-06-04 00:00:00 | 1060 | 6243.2197265625 | 6244.27978515625 | 6243.2197265625 | 6244.27978515625 | 432169
2016-06-04 00:00:00 | 111 | 6244.30029296875 | 6244.48974609375 | 6243.73974609375 | 6244.48974609375 | 426745
2016-06-04 00:00:00 | 112 | 6244.52001953125 | 6244.6298828125 | 6244.36962890625 | 6244.5400390625 | 214983
2016-06-04 00:00:00 | 113 | 6244.56005859375 | 6245.11962890625 | 6244.5 | 6245.10986328125 | 229835
2016-06-04 00:00:00 | 114 | 6245.1396484375 | 6245.330078125 | 6243.44970703125 | 6244.30029296875 | 518153
2016-06-04 00:00:00 | 115 | 6244.31005859375 | 6244.43994140625 | 6243.9599609375 | 6244.10009765625 | 262609
2016-06-04 00:00:00 | 116 | 6244.11962890625 | 6244.419921875 | 6243.85009765625 | 6244.169921875 | 378722
2016-06-04 00:00:00 | 117 | 6244.1396484375 | 6245.80029296875 | 6244.1396484375 | 6245.58984375 | 535976
2016-06-04 00:00:00 | 118 | 6245.58984375 | 6245.6796875 | 6244.60009765625 | 6245.2099609375 | 352023
2016-06-04 00:00:00 | 119 | 6245.259765625 | 6246.80029296875 | 6245.259765625 | 6246.60009765625 | 355042
2016-06-04 00:00:00 | 1110 | 6246.6396484375 | 6246.77978515625 | 6246 | 6246.0400390625 | 241848
2016-06-04 00:00:00 | 1111 | 6246.080078125 | 6246.080078125 | 6245.5498046875 | 6245.919921875 | 467540
2016-06-04 00:00:00 | 1112 | 6245.90966796875 | 6246.08984375 | 6245.85009765625 | 6246 | 289325
2016-06-04 00:00:00 | 1113 | 6246.009765625 | 6246.27001953125 | 6245.85009765625 | 6246.27001953125 | 361281
2016-06-04 00:00:00 | 1114 | 6246.27978515625 | 6246.759765625 | 6246.27978515625 | 6246.72998046875 | 400641
2016-06-04 00:00:00 | 1115 | 6246.7197265625 | 6247.759765625 | 6246.7099609375 | 6247.759765625 | 1226212
2016-06-04 00:00:00 | 1116 | 6247.81005859375 | 6249.4296875 | 6247.81005859375 | 6249.080078125 | 524172
2016-06-04 00:00:00 | 1117 | 6249.06982421875 | 6249.06982421875 | 6247.75 | 6247.81982421875 | 346723
2016-06-04 00:00:00 | 1118 | 6247.85986328125 | 6247.85986328125 | 6245.39990234375 | 6245.39990234375 | 396708
2016-06-04 00:00:00 | 1119 | 6245.3798828125 | 6245.3798828125 | 6243.44970703125 | 6243.7001953125 | 490302
2016-06-04 00:00:00 | 1120 | 6243.7001953125 | 6244.81005859375 | 6243.7001953125 | 6244.669921875 | 269823
2016-06-04 00:00:00 | 1121 | 6244.7001953125 | 6245.580078125 | 6244.7001953125 | 6245.33984375 | 366912
2016-06-04 00:00:00 | 1122 | 6245.35009765625 | 6245.35009765625 | 6244.2900390625 | 6244.40966796875 | 266417
2016-06-04 00:00:00 | 1123 | 6244.419921875 | 6245.72998046875 | 6244.36962890625 | 6245.580078125 | 444271
2016-06-04 00:00:00 | 1124 | 6245.5498046875 | 6245.56005859375 | 6243.7900390625 | 6244.18994140625 | 629239
2016-06-04 00:00:00 | 1125 | 6244.18994140625 | 6245.7197265625 | 6244.18994140625 | 6245.40966796875 | 739909
2016-06-04 00:00:00 | 1126 | 6245.35986328125 | 6246.10986328125 | 6245.2197265625 | 6245.81005859375 | 574699
2016-06-04 00:00:00 | 1127 | 6245.80029296875 | 6245.89990234375 | 6245.259765625 | 6245.27978515625 | 300531
2016-06-04 00:00:00 | 1128 | 6245.2900390625 | 6246.98974609375 | 6245.2900390625 | 6246.93994140625 | 471483
2016-06-04 00:00:00 | 1129 | 6246.94970703125 | 6247.43994140625 | 6246.90966796875 | 6247.3798828125 | 554564
2016-06-04 00:00:00 | 1130 | 6247.4296875 | 6247.81982421875 | 6247.3896484375 | 6247.72998046875 | 405805
2016-06-04 00:00:00 | 1131 | 6247.73974609375 | 6248.8798828125 | 6247.72998046875 | 6248.3896484375 | 616742
2016-06-04 00:00:00 | 1132 | 6248.330078125 | 6248.580078125 | 6247.90966796875 | 6248.0400390625 | 647865
2016-06-04 00:00:00 | 1133 | 6248.02001953125 | 6248.06982421875 | 6247.64990234375 | 6247.81005859375 | 449565
2016-06-04 00:00:00 | 1134 | 6247.7900390625 | 6247.8896484375 | 6246.83984375 | 6247.759765625 | 605208
2016-06-04 00:00:00 | 1135 | 6247.7197265625 | 6248.1796875 | 6247.60009765625 | 6248.06982421875 | 638542
2016-06-04 00:00:00 | 1136 | 6248.0400390625 | 6248.68994140625 | 6247.8896484375 | 6248.2001953125 | 474764
2016-06-04 00:00:00 | 1137 | 6248.2197265625 | 6248.25 | 6247.7099609375 | 6247.81982421875 | 246590
2016-06-04 00:00:00 | 1138 | 6247.81005859375 | 6248.2197265625 | 6247.52978515625 | 6247.61962890625 | 507879
2016-06-04 00:00:00 | 1139 | 6247.52001953125 | 6248.10986328125 | 6247.52001953125 | 6248.10009765625 | 317366
2016-06-04 00:00:00 | 1140 | 6248.10009765625 | 6248.44970703125 | 6246.2001953125 | 6246.580078125 | 705556
2016-06-04 00:00:00 | 1141 | 6246.56005859375 | 6246.7001953125 | 6245.7900390625 | 6245.7900390625 | 899902
2016-06-04 00:00:00 | 1142 | 6245.77001953125 | 6246.4697265625 | 6245.64990234375 | 6246.4296875 | 327306
2016-06-04 00:00:00 | 1143 | 6246.4697265625 | 6246.77001953125 | 6245.509765625 | 6246.14990234375 | 554726
2016-06-04 00:00:00 | 1144 | 6246.1796875 | 6246.52001953125 | 6245.6796875 | 6246.47998046875 | 326036
2016-06-04 00:00:00 | 1145 | 6246.4697265625 | 6246.48974609375 | 6245.8798828125 | 6245.8798828125 | 319254
2016-06-04 00:00:00 | 1146 | 6245.89990234375 | 6246.669921875 | 6245.8798828125 | 6246.52978515625 | 234184
2016-06-04 00:00:00 | 1147 | 6246.580078125 | 6247.080078125 | 6246.1396484375 | 6247.080078125 | 263309
2016-06-04 00:00:00 | 1148 | 6247.10009765625 | 6247.2099609375 | 6246.31982421875 | 6246.44970703125 | 441935
2016-06-04 00:00:00 | 1149 | 6246.4296875 | 6246.8798828125 | 6245.23974609375 | 6245.25 | 538213
2016-06-04 00:00:00 | 1150 | 6245.25 | 6246.509765625 | 6245.25 | 6245.97998046875 | 594091
2016-06-04 00:00:00 | 1151 | 6245.93994140625 | 6246.5 | 6245.90966796875 | 6246.35986328125 | 405254
2016-06-04 00:00:00 | 1152 | 6246.330078125 | 6246.64990234375 | 6246.1396484375 | 6246.64990234375 | 309357
2016-06-04 00:00:00 | 1153 | 6246.669921875 | 6246.68994140625 | 6245.61962890625 | 6246.4697265625 | 438690
2016-06-04 00:00:00 | 1154 | 6246.56982421875 | 6246.7001953125 | 6246.06982421875 | 6246.06982421875 | 464263
2016-06-04 00:00:00 | 1155 | 6246.06005859375 | 6246.06005859375 | 6245.02001953125 | 6245.39990234375 | 547578
2016-06-04 00:00:00 | 1156 | 6245.43994140625 | 6246.509765625 | 6245.36962890625 | 6246.48974609375 | 746835
2016-06-04 00:00:00 | 1157 | 6246.509765625 | 6246.85009765625 | 6245.93994140625 | 6246.419921875 | 507942
2016-06-04 00:00:00 | 1158 | 6246.40966796875 | 6247.080078125 | 6246.2001953125 | 6247.06005859375 | 521720
2016-06-04 00:00:00 | 1159 | 6247.02978515625 | 6247.02978515625 | 6245.52001953125 | 6245.75 | 801127
2016-06-04 00:00:00 | 1160 | 6245.75 | 6245.75 | 6243.06982421875 | 6243.2001953125 | 1177795
2016-06-04 00:00:00 | 121 | 6243.2001953125 | 6243.2001953125 | 6243.2001953125 | 6243.2001953125 | 8711
2016-06-04 00:00:00 | 122 | 6243.2001953125 | 6243.2001953125 | 6243.2001953125 | 6243.2001953125 | 0
2016-06-04 00:00:00 | 123 | 6243.2001953125 | 6246.3798828125 | 6243.18994140625 | 6245.1298828125 | 2244114
2016-06-04 00:00:00 | 124 | 6245.11962890625 | 6245.11962890625 | 6243.15966796875 | 6243.1796875 | 933056
2016-06-04 00:00:00 | 125 | 6243.169921875 | 6243.2197265625 | 6242.2099609375 | 6242.47998046875 | 927085
2016-06-04 00:00:00 | 126 | 6242.44970703125 | 6244.7900390625 | 6242.35986328125 | 6244.77978515625 | 1217847
2016-06-04 00:00:00 | 127 | 6244.81982421875 | 6245.080078125 | 6244.72998046875 | 6244.80029296875 | 1089982
2016-06-04 00:00:00 | 128 | 6244.7197265625 | 6244.7197265625 | 6243.14990234375 | 6243.9296875 | 1179278
2016-06-04 00:00:00 | 129 | 6243.9599609375 | 6244.1396484375 | 6243.23974609375 | 6243.27001953125 | 594892
2016-06-04 00:00:00 | 1210 | 6243.259765625 | 6243.669921875 | 6243.10986328125 | 6243.65966796875 | 459474
2016-06-04 00:00:00 | 1211 | 6243.65966796875 | 6244.30029296875 | 6243.509765625 | 6244.02978515625 | 341336
2016-06-04 00:00:00 | 1212 | 6243.98974609375 | 6244.419921875 | 6243.9296875 | 6244.2001953125 | 405292
2016-06-04 00:00:00 | 1213 | 6244.1796875 | 6244.52978515625 | 6243.73974609375 | 6243.77001953125 | 714279
2016-06-04 00:00:00 | 1214 | 6243.7197265625 | 6243.9599609375 | 6242.81005859375 | 6242.81982421875 | 419480
2016-06-04 00:00:00 | 1215 | 6242.81005859375 | 6244.52001953125 | 6242.80029296875 | 6244.52001953125 | 780585
2016-06-04 00:00:00 | 1216 | 6244.509765625 | 6245.5 | 6244.48974609375 | 6245.4697265625 | 1373053
2016-06-04 00:00:00 | 1217 | 6245.47998046875 | 6246.0498046875 | 6245.39990234375 | 6245.580078125 | 701857
2016-06-04 00:00:00 | 1218 | 6245.58984375 | 6245.64990234375 | 6245.169921875 | 6245.31005859375 | 487953
2016-06-04 00:00:00 | 1219 | 6245.2900390625 | 6245.31982421875 | 6244.64990234375 | 6244.7197265625 | 505000
2016-06-04 00:00:00 | 1220 | 6244.7197265625 | 6244.830078125 | 6244.15966796875 | 6244.330078125 | 321924
2016-06-04 00:00:00 | 1221 | 6244.33984375 | 6246.06005859375 | 6244.23974609375 | 6246.02978515625 | 850889
2016-06-04 00:00:00 | 1222 | 6246.0400390625 | 6246.2197265625 | 6245.77001953125 | 6246.02978515625 | 450367
2016-06-04 00:00:00 | 1223 | 6246.06982421875 | 6246.419921875 | 6242.65966796875 | 6242.65966796875 | 1203845
2016-06-04 00:00:00 | 1224 | 6242.509765625 | 6242.830078125 | 6241.27001953125 | 6242.830078125 | 637838
2016-06-04 00:00:00 | 1225 | 6242.85986328125 | 6243.02001953125 | 6242.27001953125 | 6242.9599609375 | 919253
2016-06-04 00:00:00 | 1226 | 6243 | 6243.60986328125 | 6242.77978515625 | 6243.1396484375 | 816195
2016-06-04 00:00:00 | 1227 | 6243.14990234375 | 6243.1796875 | 6242.85009765625 | 6243.1298828125 | 265662
2016-06-04 00:00:00 | 1228 | 6243.10009765625 | 6243.580078125 | 6242.8798828125 | 6242.93994140625 | 475023
2016-06-04 00:00:00 | 1229 | 6242.9697265625 | 6242.9697265625 | 6242.3798828125 | 6242.3896484375 | 380313
2016-06-04 00:00:00 | 1230 | 6242.36962890625 | 6242.4296875 | 6241.9697265625 | 6242.2900390625 | 799226
2016-06-04 00:00:00 | 1231 | 6242.27978515625 | 6242.31982421875 | 6241.30029296875 | 6241.86962890625 | 440632
2016-06-04 00:00:00 | 1232 | 6241.93994140625 | 6242 | 6241.52978515625 | 6241.94970703125 | 343464
2016-06-04 00:00:00 | 1233 | 6241.9599609375 | 6243.259765625 | 6241.89990234375 | 6243.169921875 | 640441
2016-06-04 00:00:00 | 1234 | 6243.18994140625 | 6244.0400390625 | 6243.18994140625 | 6244.0400390625 | 610332
2016-06-04 00:00:00 | 1235 | 6244.0400390625 | 6244.25 | 6242.93994140625 | 6243.31982421875 | 385915
2016-06-04 00:00:00 | 1236 | 6243.33984375 | 6243.6298828125 | 6242.89990234375 | 6242.89990234375 | 302480
2016-06-04 00:00:00 | 1237 | 6242.8798828125 | 6242.9599609375 | 6242.669921875 | 6242.94970703125 | 399241
2016-06-04 00:00:00 | 1238 | 6242.90966796875 | 6243.44970703125 | 6242.759765625 | 6243.44970703125 | 430091
2016-06-04 00:00:00 | 1239 | 6243.44970703125 | 6244.259765625 | 6243.44970703125 | 6244.15966796875 | 287320
2016-06-04 00:00:00 | 1240 | 6244.169921875 | 6244.56982421875 | 6243.1796875 | 6243.58984375 | 488239
2016-06-04 00:00:00 | 1241 | 6243.60009765625 | 6244.30029296875 | 6243.419921875 | 6244.30029296875 | 518498
2016-06-04 00:00:00 | 1242 | 6244.35986328125 | 6246.1796875 | 6244.35986328125 | 6246.10986328125 | 1123412
2016-06-04 00:00:00 | 1243 | 6246.10986328125 | 6246.89990234375 | 6246.10986328125 | 6246.77001953125 | 427705
2016-06-04 00:00:00 | 1244 | 6246.759765625 | 6248.33984375 | 6246.23974609375 | 6246.39990234375 | 619900
2016-06-04 00:00:00 | 1245 | 6246.3896484375 | 6246.9697265625 | 6246.3896484375 | 6246.94970703125 | 365419
2016-06-04 00:00:00 | 1246 | 6246.9697265625 | 6247.0400390625 | 6246.44970703125 | 6247.0400390625 | 379694
2016-06-04 00:00:00 | 1247 | 6247.009765625 | 6247.7197265625 | 6246.93994140625 | 6247.5 | 382563
2016-06-04 00:00:00 | 1248 | 6247.580078125 | 6247.85986328125 | 6247.27978515625 | 6247.43994140625 | 466639
2016-06-04 00:00:00 | 1249 | 6247.4296875 | 6247.47998046875 | 6247.08984375 | 6247.2001953125 | 371927
2016-06-04 00:00:00 | 1250 | 6247.18994140625 | 6247.72998046875 | 6246.9599609375 | 6247.68994140625 | 338374
2016-06-04 00:00:00 | 1251 | 6247.6796875 | 6248.10009765625 | 6247.39990234375 | 6247.39990234375 | 483409
2016-06-04 00:00:00 | 1252 | 6247.3896484375 | 6247.80029296875 | 6247.1298828125 | 6247.7001953125 | 970548
2016-06-04 00:00:00 | 1253 | 6247.7197265625 | 6247.72998046875 | 6246.44970703125 | 6246.60986328125 | 535754
2016-06-04 00:00:00 | 1254 | 6246.6396484375 | 6246.6796875 | 6244.7001953125 | 6244.7197265625 | 549379
2016-06-04 00:00:00 | 1255 | 6244.68994140625 | 6244.68994140625 | 6242.65966796875 | 6242.65966796875 | 266321
2016-06-04 00:00:00 | 1256 | 6242.60986328125 | 6244.2197265625 | 6242.330078125 | 6244.10009765625 | 797559
2016-06-04 00:00:00 | 1257 | 6244.11962890625 | 6245.48974609375 | 6244 | 6245.40966796875 | 469272
2016-06-04 00:00:00 | 1258 | 6245.39990234375 | 6245.43994140625 | 6244.22998046875 | 6244.22998046875 | 371857
2016-06-04 00:00:00 | 1259 | 6244.2197265625 | 6247.02001953125 | 6244.2099609375 | 6247 | 917638
2016-06-04 00:00:00 | 1260 | 6246.9296875 | 6246.94970703125 | 6245.3798828125 | 6245.3798828125 | 463081
2016-06-04 00:00:00 | 131 | 6245.36962890625 | 6245.48974609375 | 6244.580078125 | 6244.60986328125 | 463326
2016-06-04 00:00:00 | 132 | 6244.58984375 | 6244.8896484375 | 6244.27001953125 | 6244.77001953125 | 610129
2016-06-04 00:00:00 | 133 | 6244.77978515625 | 6244.8798828125 | 6244.47998046875 | 6244.7197265625 | 455823
2016-06-04 00:00:00 | 134 | 6244.77001953125 | 6245.10986328125 | 6243.81982421875 | 6243.85986328125 | 865884
2016-06-04 00:00:00 | 135 | 6243.85009765625 | 6243.919921875 | 6243.23974609375 | 6243.81005859375 | 534752
2016-06-04 00:00:00 | 136 | 6243.80029296875 | 6244.7001953125 | 6243.80029296875 | 6244.7001953125 | 679437
2016-06-04 00:00:00 | 137 | 6244.6796875 | 6244.72998046875 | 6244.31982421875 | 6244.31982421875 | 403749
2016-06-04 00:00:00 | 138 | 6244.27978515625 | 6244.33984375 | 6242.35986328125 | 6243.31005859375 | 837280
2016-06-04 00:00:00 | 139 | 6243.31982421875 | 6243.39990234375 | 6242.30029296875 | 6242.31982421875 | 408605
2016-06-04 00:00:00 | 1310 | 6242.2900390625 | 6242.60986328125 | 6242.02001953125 | 6242.39990234375 | 535415
2016-06-04 00:00:00 | 1311 | 6242.3896484375 | 6242.58984375 | 6241.77001953125 | 6241.77001953125 | 454769
2016-06-04 00:00:00 | 1312 | 6241.72998046875 | 6241.9296875 | 6240.43994140625 | 6240.5400390625 | 601935
2016-06-04 00:00:00 | 1313 | 6240.5498046875 | 6240.58984375 | 6240.10009765625 | 6240.169921875 | 395504
2016-06-04 00:00:00 | 1314 | 6240.169921875 | 6240.35009765625 | 6239.72998046875 | 6239.75 | 529174
2016-06-04 00:00:00 | 1315 | 6239.6396484375 | 6239.6396484375 | 6238.90966796875 | 6239.4296875 | 464103
2016-06-04 00:00:00 | 1316 | 6239.43994140625 | 6240.60009765625 | 6239.43994140625 | 6240.5400390625 | 569434
2016-06-04 00:00:00 | 1317 | 6240.6298828125 | 6241.8798828125 | 6240.58984375 | 6241.81005859375 | 683050
2016-06-04 00:00:00 | 1318 | 6241.77978515625 | 6242.85009765625 | 6241.65966796875 | 6242.4296875 | 551287
2016-06-04 00:00:00 | 1319 | 6242.419921875 | 6242.7197265625 | 6242.30029296875 | 6242.4697265625 | 405750
2016-06-04 00:00:00 | 1320 | 6242.4599609375 | 6242.86962890625 | 6242.080078125 | 6242.10009765625 | 616373
2016-06-04 00:00:00 | 1321 | 6242.1298828125 | 6242.47998046875 | 6242.06982421875 | 6242.40966796875 | 325025
2016-06-04 00:00:00 | 1322 | 6242.40966796875 | 6242.9599609375 | 6242.23974609375 | 6242.9296875 | 658589
2016-06-04 00:00:00 | 1323 | 6242.93994140625 | 6243.35986328125 | 6242.919921875 | 6243 | 383859
2016-06-04 00:00:00 | 1324 | 6243.0400390625 | 6243.52001953125 | 6242.60009765625 | 6242.60009765625 | 477004
2016-06-04 00:00:00 | 1325 | 6242.58984375 | 6243.35009765625 | 6242.509765625 | 6243.06005859375 | 326469
2016-06-04 00:00:00 | 1326 | 6243.080078125 | 6243.31005859375 | 6242.7099609375 | 6242.7099609375 | 447946
2016-06-04 00:00:00 | 1327 | 6242.68994140625 | 6242.68994140625 | 6242.27001953125 | 6242.5400390625 | 369060
2016-06-04 00:00:00 | 1328 | 6242.5400390625 | 6244.08984375 | 6242.5400390625 | 6243.9296875 | 937668
2016-06-04 00:00:00 | 1329 | 6244 | 6244.1298828125 | 6243.61962890625 | 6244.11962890625 | 207296
2016-06-04 00:00:00 | 1330 | 6244.1298828125 | 6245.27978515625 | 6244.1298828125 | 6245.009765625 | 756744
2016-06-04 00:00:00 | 1331 | 6244.97998046875 | 6244.97998046875 | 6226 | 6232.10986328125 | 5285718
2016-06-04 00:00:00 | 1332 | 6232.02978515625 | 6232.0400390625 | 6225.36962890625 | 6226.1396484375 | 1960853
2016-06-04 00:00:00 | 1333 | 6226.06005859375 | 6226.33984375 | 6222.25 | 6222.27978515625 | 3313905
2016-06-04 00:00:00 | 1334 | 6222.27978515625 | 6226.14990234375 | 6222.27001953125 | 6226.02001953125 | 2333790
2016-06-04 00:00:00 | 1335 | 6226.0498046875 | 6226.0498046875 | 6221.58984375 | 6221.6298828125 | 2312596
2016-06-04 00:00:00 | 1336 | 6221.61962890625 | 6221.6298828125 | 6216.43994140625 | 6217.85009765625 | 2170657
2016-06-04 00:00:00 | 1337 | 6217.86962890625 | 6218.06982421875 | 6215.48974609375 | 6216.98974609375 | 1657973
2016-06-04 00:00:00 | 1338 | 6216.97998046875 | 6219.080078125 | 6216.06005859375 | 6218.08984375 | 1694507
2016-06-04 00:00:00 | 1339 | 6218.10986328125 | 6220.6298828125 | 6217.90966796875 | 6220.31982421875 | 929738
2016-06-04 00:00:00 | 1340 | 6220.33984375 | 6223.009765625 | 6220.33984375 | 6221.9599609375 | 1063591
2016-06-04 00:00:00 | 1341 | 6221.94970703125 | 6221.9697265625 | 6213.419921875 | 6213.6396484375 | 1421369
2016-06-04 00:00:00 | 1342 | 6213.669921875 | 6217.169921875 | 6213.4296875 | 6217.169921875 | 1046737
2016-06-04 00:00:00 | 1343 | 6217.22998046875 | 6221.81982421875 | 6217.22998046875 | 6221.7197265625 | 1009192
2016-06-04 00:00:00 | 1344 | 6221.7001953125 | 6222.98974609375 | 6219.4697265625 | 6219.5 | 1181847
2016-06-04 00:00:00 | 1345 | 6219.4697265625 | 6220.14990234375 | 6218.77978515625 | 6219.60986328125 | 827680
2016-06-04 00:00:00 | 1346 | 6219.56005859375 | 6219.58984375 | 6215.27978515625 | 6215.47998046875 | 1124792
2016-06-04 00:00:00 | 1347 | 6215.52001953125 | 6215.85009765625 | 6214.52001953125 | 6214.9599609375 | 1286028
2016-06-04 00:00:00 | 1348 | 6214.94970703125 | 6215.44970703125 | 6209.31982421875 | 6209.31982421875 | 1378189
2016-06-04 00:00:00 | 1349 | 6209.31005859375 | 6209.330078125 | 6202.0498046875 | 6202.06005859375 | 1789028
2016-06-04 00:00:00 | 1350 | 6201.9697265625 | 6202.56982421875 | 6200.080078125 | 6202.30029296875 | 1635341
2016-06-04 00:00:00 | 1351 | 6202.35009765625 | 6204.75 | 6202.35009765625 | 6203.2900390625 | 1563675
2016-06-04 00:00:00 | 1352 | 6203.31005859375 | 6206.259765625 | 6203.30029296875 | 6206.22998046875 | 1122134
2016-06-04 00:00:00 | 1353 | 6206.22998046875 | 6206.52978515625 | 6205.25 | 6206.5 | 1152354
2016-06-04 00:00:00 | 1354 | 6206.4697265625 | 6206.68994140625 | 6204.94970703125 | 6205.1396484375 | 1285914
2016-06-04 00:00:00 | 1355 | 6204.94970703125 | 6205.81005859375 | 6201.83984375 | 6202.47998046875 | 1472959
2016-06-04 00:00:00 | 1356 | 6202.4599609375 | 6202.47998046875 | 6200.7099609375 | 6201.759765625 | 1082638
2016-06-04 00:00:00 | 1357 | 6201.830078125 | 6205.30029296875 | 6200.98974609375 | 6205.27978515625 | 1723171
2016-06-04 00:00:00 | 1358 | 6205.31982421875 | 6206.1298828125 | 6202.47998046875 | 6202.5 | 1052448
2016-06-04 00:00:00 | 1359 | 6202.44970703125 | 6205.0498046875 | 6202.44970703125 | 6205.009765625 | 822811
2016-06-04 00:00:00 | 1360 | 6204.97998046875 | 6204.97998046875 | 6203.33984375 | 6203.85986328125 | 739067
2016-06-04 00:00:00 | 141 | 6203.83984375 | 6205.759765625 | 6202.2197265625 | 6205.72998046875 | 1065780
2016-06-04 00:00:00 | 142 | 6205.759765625 | 6208.2900390625 | 6205.6396484375 | 6207.68994140625 | 904908
2016-06-04 00:00:00 | 143 | 6207.68994140625 | 6207.68994140625 | 6206.58984375 | 6206.8896484375 | 977287
2016-06-04 00:00:00 | 144 | 6206.8798828125 | 6208.580078125 | 6206.65966796875 | 6208.56005859375 | 796037
2016-06-04 00:00:00 | 145 | 6208.56982421875 | 6209.43994140625 | 6208.259765625 | 6209.40966796875 | 671388
2016-06-04 00:00:00 | 146 | 6209.3896484375 | 6209.419921875 | 6206.8896484375 | 6207.64990234375 | 967293
2016-06-04 00:00:00 | 147 | 6207.61962890625 | 6209.2900390625 | 6207.56005859375 | 6208.5498046875 | 602857
2016-06-04 00:00:00 | 148 | 6208.58984375 | 6210.58984375 | 6208.58984375 | 6210.52001953125 | 1516015
2016-06-04 00:00:00 | 149 | 6210.5 | 6210.81005859375 | 6209.8896484375 | 6210.009765625 | 1661187
2016-06-04 00:00:00 | 1410 | 6210.02001953125 | 6210.02001953125 | 6208.85986328125 | 6209.02001953125 | 726424
2016-06-04 00:00:00 | 1411 | 6209 | 6210.60009765625 | 6208.56982421875 | 6208.60009765625 | 1107067
2016-06-04 00:00:00 | 1412 | 6208.5498046875 | 6208.56005859375 | 6206.2900390625 | 6206.39990234375 | 1227895
2016-06-04 00:00:00 | 1413 | 6206.3798828125 | 6206.509765625 | 6204.85009765625 | 6204.8798828125 | 570618
2016-06-04 00:00:00 | 1414 | 6204.85986328125 | 6206.98974609375 | 6204.77001953125 | 6206.93994140625 | 816791
2016-06-04 00:00:00 | 1415 | 6206.8896484375 | 6206.8896484375 | 6204.9599609375 | 6204.9599609375 | 847062
2016-06-04 00:00:00 | 1416 | 6204.9599609375 | 6204.9599609375 | 6200.40966796875 | 6200.86962890625 | 1341527
2016-06-04 00:00:00 | 1417 | 6200.85986328125 | 6200.86962890625 | 6194.9697265625 | 6194.9697265625 | 1750881
2016-06-04 00:00:00 | 1418 | 6195 | 6195.58984375 | 6194.75 | 6194.75 | 745601
2016-06-04 00:00:00 | 1419 | 6194.77001953125 | 6194.77001953125 | 6192.259765625 | 6192.27978515625 | 1268041
2016-06-04 00:00:00 | 1420 | 6192.30029296875 | 6192.36962890625 | 6188.580078125 | 6189.02978515625 | 1214105
2016-06-04 00:00:00 | 1421 | 6189.1298828125 | 6190.11962890625 | 6187.6298828125 | 6187.6298828125 | 1399898
2016-06-04 00:00:00 | 1422 | 6187.6396484375 | 6187.7197265625 | 6184.6396484375 | 6184.93994140625 | 1076151
2016-06-04 00:00:00 | 1423 | 6184.93994140625 | 6185.06005859375 | 6182.419921875 | 6184.58984375 | 1848874
2016-06-04 00:00:00 | 1424 | 6184.58984375 | 6187.259765625 | 6184.33984375 | 6187.25 | 1004991
2016-06-04 00:00:00 | 1425 | 6187.259765625 | 6189.77978515625 | 6187.259765625 | 6189.22998046875 | 803492
2016-06-04 00:00:00 | 1426 | 6189.1796875 | 6191.60986328125 | 6189.10986328125 | 6191.52001953125 | 812516
2016-06-04 00:00:00 | 1427 | 6191.5400390625 | 6194.5400390625 | 6191.5400390625 | 6194.5 | 999538
2016-06-04 00:00:00 | 1428 | 6194.5498046875 | 6195.77978515625 | 6193.1796875 | 6193.27001953125 | 1229979
2016-06-04 00:00:00 | 1429 | 6193.2900390625 | 6194.759765625 | 6192.7001953125 | 6194.64990234375 | 963083
2016-06-04 00:00:00 | 1430 | 6194.65966796875 | 6197.31005859375 | 6194.65966796875 | 6197.25 | 1303797
2016-06-04 00:00:00 | 1431 | 6197.22998046875 | 6197.22998046875 | 6193.8896484375 | 6195.44970703125 | 2088718
2016-06-04 00:00:00 | 1432 | 6195.58984375 | 6196.56005859375 | 6194.60986328125 | 6195.9296875 | 1364711
2016-06-04 00:00:00 | 1433 | 6196 | 6196 | 6191.10009765625 | 6191.35009765625 | 1325270
2016-06-04 00:00:00 | 1434 | 6191.35986328125 | 6191.4296875 | 6190.25 | 6190.25 | 1019368
2016-06-04 00:00:00 | 1435 | 6190.25 | 6190.25 | 6184.93994140625 | 6185.919921875 | 1360954
2016-06-04 00:00:00 | 1436 | 6185.94970703125 | 6187.77001953125 | 6184.9599609375 | 6187.77001953125 | 1727284
2016-06-04 00:00:00 | 1437 | 6187.7900390625 | 6192.259765625 | 6187.7900390625 | 6190.30029296875 | 1617279
2016-06-04 00:00:00 | 1438 | 6190.36962890625 | 6191.18994140625 | 6189.61962890625 | 6190.18994140625 | 1950378
2016-06-04 00:00:00 | 1439 | 6190.2001953125 | 6190.830078125 | 6185.9296875 | 6186.080078125 | 1707632
2016-06-04 00:00:00 | 1440 | 6186.06982421875 | 6186.9697265625 | 6185.080078125 | 6186.47998046875 | 2047841
2016-06-04 00:00:00 | 1441 | 6186.48974609375 | 6188.4296875 | 6185.830078125 | 6188.3798828125 | 1258434
2016-06-04 00:00:00 | 1442 | 6188.39990234375 | 6189.35009765625 | 6187.60009765625 | 6187.6796875 | 1434397
2016-06-04 00:00:00 | 1443 | 6187.7197265625 | 6189.85986328125 | 6187.27978515625 | 6189.75 | 1131050
2016-06-04 00:00:00 | 1444 | 6189.73974609375 | 6190.36962890625 | 6189.3896484375 | 6190.25 | 708412
2016-06-04 00:00:00 | 1445 | 6190.259765625 | 6194.27001953125 | 6190.25 | 6194.27001953125 | 1046183
2016-06-04 00:00:00 | 1446 | 6194.77978515625 | 6195.68994140625 | 6192.56982421875 | 6192.56982421875 | 1685356
2016-06-04 00:00:00 | 1447 | 6192.56005859375 | 6192.89990234375 | 6186.1298828125 | 6186.1298828125 | 1467750
2016-06-04 00:00:00 | 1448 | 6186.06982421875 | 6186.330078125 | 6184.86962890625 | 6185.65966796875 | 1263361
2016-06-04 00:00:00 | 1449 | 6185.64990234375 | 6186.33984375 | 6184.81005859375 | 6185.35986328125 | 869698
2016-06-04 00:00:00 | 1450 | 6185.35009765625 | 6186.1396484375 | 6184.75 | 6185.61962890625 | 889465
2016-06-04 00:00:00 | 1451 | 6185.6298828125 | 6185.72998046875 | 6182.1796875 | 6182.259765625 | 1690823
2016-06-04 00:00:00 | 1452 | 6182.259765625 | 6182.259765625 | 6180.509765625 | 6181.72998046875 | 1309910
2016-06-04 00:00:00 | 1453 | 6181.72998046875 | 6183.75 | 6180.86962890625 | 6183.75 | 959282
2016-06-04 00:00:00 | 1454 | 6183.77001953125 | 6184.81982421875 | 6183.44970703125 | 6184.75 | 715280
2016-06-04 00:00:00 | 1455 | 6184.77001953125 | 6184.830078125 | 6182.6298828125 | 6183.1298828125 | 1054285
2016-06-04 00:00:00 | 1456 | 6183.1396484375 | 6183.7197265625 | 6181.23974609375 | 6182.06982421875 | 1358121
2016-06-04 00:00:00 | 1457 | 6182.10986328125 | 6183.58984375 | 6181.52001953125 | 6182.4697265625 | 950170
2016-06-04 00:00:00 | 1458 | 6182.44970703125 | 6185.39990234375 | 6182.259765625 | 6185.1298828125 | 847867
2016-06-04 00:00:00 | 1459 | 6185.15966796875 | 6186.330078125 | 6184.7099609375 | 6184.7099609375 | 959418
2016-06-04 00:00:00 | 1460 | 6184.7099609375 | 6186.52978515625 | 6182.6796875 | 6185.22998046875 | 1521709
2016-06-04 00:00:00 | 151 | 6186.06005859375 | 6186.06005859375 | 6178.419921875 | 6178.419921875 | 3386082
2016-06-04 00:00:00 | 152 | 6178.27978515625 | 6178.27978515625 | 6173.2900390625 | 6173.7197265625 | 1925554
2016-06-04 00:00:00 | 153 | 6173.77001953125 | 6177.6396484375 | 6173.509765625 | 6177.6396484375 | 1739232
2016-06-04 00:00:00 | 154 | 6177.669921875 | 6179.98974609375 | 6177.669921875 | 6179.759765625 | 1152719
2016-06-04 00:00:00 | 155 | 6179.75 | 6179.75 | 6177.48974609375 | 6179.6298828125 | 1343910
2016-06-04 00:00:00 | 156 | 6179.580078125 | 6182.8896484375 | 6178.47998046875 | 6182.759765625 | 1429346
2016-06-04 00:00:00 | 157 | 6182.72998046875 | 6182.86962890625 | 6182.080078125 | 6182.7099609375 | 1238715
2016-06-04 00:00:00 | 158 | 6182.7197265625 | 6182.9697265625 | 6178.08984375 | 6178.27001953125 | 1118687
2016-06-04 00:00:00 | 159 | 6178.2900390625 | 6180.08984375 | 6177.56982421875 | 6179.90966796875 | 765541
2016-06-04 00:00:00 | 1510 | 6179.8798828125 | 6180.2900390625 | 6176.7099609375 | 6177.669921875 | 1541614
2016-06-04 00:00:00 | 1511 | 6177.65966796875 | 6179.7099609375 | 6176.98974609375 | 6177.10009765625 | 1522624
2016-06-04 00:00:00 | 1512 | 6177.10009765625 | 6177.10009765625 | 6175.830078125 | 6176.35986328125 | 1101079
2016-06-04 00:00:00 | 1513 | 6176.35986328125 | 6177.6796875 | 6175.7099609375 | 6177 | 1160479
2016-06-04 00:00:00 | 1514 | 6176.9599609375 | 6177.44970703125 | 6176.40966796875 | 6176.83984375 | 896700
2016-06-04 00:00:00 | 1515 | 6176.759765625 | 6178.9296875 | 6176.4599609375 | 6178.9296875 | 1571183
2016-06-04 00:00:00 | 1516 | 6178.90966796875 | 6179.080078125 | 6177.9697265625 | 6178.25 | 1079280
2016-06-04 00:00:00 | 1517 | 6178.259765625 | 6178.36962890625 | 6177.06005859375 | 6177.52978515625 | 1233942
2016-06-04 00:00:00 | 1518 | 6177.52978515625 | 6177.52978515625 | 6175.31005859375 | 6175.31005859375 | 1242880
2016-06-04 00:00:00 | 1519 | 6175.27978515625 | 6175.94970703125 | 6174.60986328125 | 6174.60986328125 | 2199282
2016-06-04 00:00:00 | 1520 | 6174.58984375 | 6174.58984375 | 6172.7001953125 | 6172.72998046875 | 916348
2016-06-04 00:00:00 | 1521 | 6172.7197265625 | 6172.7197265625 | 6168.2197265625 | 6168.330078125 | 1723789
2016-06-04 00:00:00 | 1522 | 6168.31982421875 | 6171.0400390625 | 6168.18994140625 | 6170.4599609375 | 1837009
2016-06-04 00:00:00 | 1523 | 6170.40966796875 | 6172.52001953125 | 6170.35009765625 | 6172.509765625 | 1330553
2016-06-04 00:00:00 | 1524 | 6172.5 | 6174.60986328125 | 6172.14990234375 | 6174.06005859375 | 945489
2016-06-04 00:00:00 | 1525 | 6174.0400390625 | 6175.6396484375 | 6174 | 6175.06005859375 | 810169
2016-06-04 00:00:00 | 1526 | 6175.0400390625 | 6175.0498046875 | 6170.7197265625 | 6170.77978515625 | 1767658
2016-06-04 00:00:00 | 1527 | 6170.81982421875 | 6170.81982421875 | 6169.27001953125 | 6169.3896484375 | 1021009
2016-06-04 00:00:00 | 1528 | 6169.3798828125 | 6172.5 | 6168.68994140625 | 6172.5 | 1581943
2016-06-04 00:00:00 | 1529 | 6172.5498046875 | 6174.9697265625 | 6172.5498046875 | 6174.6796875 | 1353187
2016-06-04 00:00:00 | 1530 | 6174.6396484375 | 6174.81982421875 | 6172.44970703125 | 6174.56005859375 | 1640746
2016-06-04 00:00:00 | 1531 | 6174.5498046875 | 6174.60986328125 | 6172.10009765625 | 6172.52001953125 | 1763321
2016-06-04 00:00:00 | 1532 | 6172.5498046875 | 6174.86962890625 | 6172.5498046875 | 6173.18994140625 | 1722428
2016-06-04 00:00:00 | 1533 | 6173.1796875 | 6177.15966796875 | 6172.830078125 | 6176.9697265625 | 1590656
2016-06-04 00:00:00 | 1534 | 6176.9599609375 | 6180.73974609375 | 6176.9599609375 | 6180.73974609375 | 1767325
2016-06-04 00:00:00 | 1535 | 6180.77001953125 | 6185.02978515625 | 6180.77001953125 | 6185.02978515625 | 1862939
2016-06-04 00:00:00 | 1536 | 6185.009765625 | 6185.7197265625 | 6184.22998046875 | 6184.98974609375 | 1940855
2016-06-04 00:00:00 | 1537 | 6185.009765625 | 6187.4599609375 | 6184.73974609375 | 6186.85986328125 | 1290189
2016-06-04 00:00:00 | 1538 | 6186.8896484375 | 6189.330078125 | 6186.60009765625 | 6189.330078125 | 1297419
2016-06-04 00:00:00 | 1539 | 6189.31982421875 | 6189.68994140625 | 6188.60009765625 | 6188.9697265625 | 1452481
2016-06-04 00:00:00 | 1540 | 6189.009765625 | 6190.259765625 | 6188.80029296875 | 6190.22998046875 | 1581409
2016-06-04 00:00:00 | 1541 | 6190.2099609375 | 6191.61962890625 | 6190.2099609375 | 6190.77001953125 | 1435549
2016-06-04 00:00:00 | 1542 | 6190.73974609375 | 6190.73974609375 | 6188.56982421875 | 6189.48974609375 | 1507134
2016-06-04 00:00:00 | 1543 | 6189.5 | 6190.40966796875 | 6188.81005859375 | 6190.40966796875 | 1354019
2016-06-04 00:00:00 | 1544 | 6190.4296875 | 6190.73974609375 | 6188.22998046875 | 6188.22998046875 | 912633
2016-06-04 00:00:00 | 1545 | 6188.15966796875 | 6188.259765625 | 6185.5400390625 | 6185.580078125 | 1123436
2016-06-04 00:00:00 | 1546 | 6185.56982421875 | 6187.7099609375 | 6185.43994140625 | 6187.7099609375 | 1560805
2016-06-04 00:00:00 | 1547 | 6187.7197265625 | 6189.7099609375 | 6187.58984375 | 6189.7099609375 | 1169907
2016-06-04 00:00:00 | 1548 | 6189.72998046875 | 6196.080078125 | 6189.7197265625 | 6196.080078125 | 1950769
2016-06-04 00:00:00 | 1549 | 6196.08984375 | 6196.5 | 6195.31005859375 | 6196.4599609375 | 1869095
2016-06-04 00:00:00 | 1550 | 6196.48974609375 | 6198.61962890625 | 6196.2001953125 | 6198.14990234375 | 1608290
2016-06-04 00:00:00 | 1551 | 6198.11962890625 | 6200.330078125 | 6197.25 | 6200.31982421875 | 1415941
2016-06-04 00:00:00 | 1552 | 6200.27978515625 | 6201.4296875 | 6199.89990234375 | 6199.90966796875 | 1620893
2016-06-04 00:00:00 | 1553 | 6199.89990234375 | 6202.4599609375 | 6199.85009765625 | 6202.4599609375 | 959299
2016-06-04 00:00:00 | 1554 | 6202.47998046875 | 6204.419921875 | 6202.47998046875 | 6203.85986328125 | 1596014
2016-06-04 00:00:00 | 1555 | 6203.8798828125 | 6205.0498046875 | 6203.0400390625 | 6203.06005859375 | 998359
2016-06-04 00:00:00 | 1556 | 6203.02978515625 | 6203.7197265625 | 6202.27001953125 | 6203.2099609375 | 1550076
2016-06-04 00:00:00 | 1557 | 6203.15966796875 | 6204.52978515625 | 6202.919921875 | 6204.43994140625 | 1869017
2016-06-04 00:00:00 | 1558 | 6204.4697265625 | 6204.8896484375 | 6204.02001953125 | 6204.02001953125 | 795032
2016-06-04 00:00:00 | 1559 | 6204.06982421875 | 6205.02001953125 | 6203.61962890625 | 6204.6396484375 | 1564251
2016-06-04 00:00:00 | 1560 | 6204.61962890625 | 6206.81982421875 | 6204.56982421875 | 6206.7099609375 | 2035857
2016-06-04 00:00:00 | 161 | 6206.7900390625 | 6210.40966796875 | 6206.75 | 6207.68994140625 | 2614771
2016-06-04 00:00:00 | 162 | 6207.669921875 | 6208.81982421875 | 6206.8896484375 | 6206.9697265625 | 3900864
2016-06-04 00:00:00 | 163 | 6207.02001953125 | 6208.48974609375 | 6206.52978515625 | 6206.52978515625 | 1968599
2016-06-04 00:00:00 | 164 | 6206.509765625 | 6206.65966796875 | 6205.11962890625 | 6206.4296875 | 1239516
2016-06-04 00:00:00 | 165 | 6206.4697265625 | 6206.9599609375 | 6205.6396484375 | 6206.22998046875 | 1056873
2016-06-04 00:00:00 | 166 | 6206.15966796875 | 6206.73974609375 | 6204.58984375 | 6205.43994140625 | 1418404
2016-06-04 00:00:00 | 167 | 6205.43994140625 | 6207.3896484375 | 6205.31982421875 | 6207.31005859375 | 1553150
2016-06-04 00:00:00 | 168 | 6207.330078125 | 6207.48974609375 | 6206.3798828125 | 6206.56982421875 | 981983
2016-06-04 00:00:00 | 169 | 6206.56005859375 | 6207.169921875 | 6203.02001953125 | 6203.06005859375 | 1867245
2016-06-04 00:00:00 | 1610 | 6203.0498046875 | 6203.0498046875 | 6200.18994140625 | 6200.18994140625 | 1227438
2016-06-04 00:00:00 | 1611 | 6200.169921875 | 6200.93994140625 | 6199.31005859375 | 6200.93994140625 | 1851068
2016-06-04 00:00:00 | 1612 | 6200.94970703125 | 6201.18994140625 | 6200.08984375 | 6200.97998046875 | 1153682
2016-06-04 00:00:00 | 1613 | 6200.97998046875 | 6201.06005859375 | 6198.81982421875 | 6198.85009765625 | 1325230
2016-06-04 00:00:00 | 1614 | 6198.77978515625 | 6201.2001953125 | 6198.40966796875 | 6201.06982421875 | 2312264
2016-06-04 00:00:00 | 1615 | 6201.08984375 | 6203.2099609375 | 6201.06005859375 | 6202.23974609375 | 1804494
2016-06-04 00:00:00 | 1616 | 6202.18994140625 | 6202.72998046875 | 6201.86962890625 | 6202.40966796875 | 2037213
2016-06-04 00:00:00 | 1617 | 6202.4296875 | 6202.52001953125 | 6199.98974609375 | 6200.02978515625 | 2174259
2016-06-04 00:00:00 | 1618 | 6200.02001953125 | 6201.7900390625 | 6199.72998046875 | 6201.77978515625 | 1858682
2016-06-04 00:00:00 | 1619 | 6201.7900390625 | 6203.30029296875 | 6201.73974609375 | 6203.169921875 | 1864631
2016-06-04 00:00:00 | 1620 | 6203.15966796875 | 6204.080078125 | 6202.85009765625 | 6202.8798828125 | 2127357
2016-06-04 00:00:00 | 1621 | 6202.86962890625 | 6204.10986328125 | 6201.73974609375 | 6204.0498046875 | 2429769
2016-06-04 00:00:00 | 1622 | 6204.06005859375 | 6205.080078125 | 6203.2900390625 | 6205.080078125 | 1432679
2016-06-04 00:00:00 | 1623 | 6205.11962890625 | 6206.330078125 | 6204.7197265625 | 6205.83984375 | 2702941
2016-06-04 00:00:00 | 1624 | 6205.83984375 | 6206.93994140625 | 6205.77001953125 | 6205.7900390625 | 2027350
2016-06-04 00:00:00 | 1625 | 6205.77978515625 | 6206.02001953125 | 6203.98974609375 | 6204.009765625 | 2072661
2016-06-04 00:00:00 | 1626 | 6204.009765625 | 6205.61962890625 | 6203.7001953125 | 6205.11962890625 | 2214932
2016-06-04 00:00:00 | 1627 | 6205.1298828125 | 6205.3896484375 | 6202.7099609375 | 6203.3896484375 | 2026949
2016-06-04 00:00:00 | 1628 | 6203.3896484375 | 6203.3896484375 | 6199.40966796875 | 6200.89990234375 | 2580813
2016-06-04 00:00:00 | 1629 | 6200.9296875 | 6202.9599609375 | 6200.81005859375 | 6202.48974609375 | 2223849
2016-06-04 00:00:00 | 1630 | 6202.47998046875 | 6206.89990234375 | 6201.23974609375 | 6206.89990234375 | 3474601
2016-06-07 00:00:00 | 81 | 6209.6396484375 | 6236.27978515625 | 6209.6396484375 | 6233.5498046875 | 8623995
2016-06-07 00:00:00 | 82 | 6233.5 | 6238.330078125 | 6232.1396484375 | 6238.30029296875 | 1481830
2016-06-07 00:00:00 | 83 | 6238.33984375 | 6245.06005859375 | 6238.33984375 | 6245.06005859375 | 1129178
2016-06-07 00:00:00 | 84 | 6245.1298828125 | 6248.2197265625 | 6245.02001953125 | 6247.64990234375 | 1223449
2016-06-07 00:00:00 | 85 | 6247.52001953125 | 6256.5400390625 | 6247.48974609375 | 6254.9599609375 | 1873222
2016-06-07 00:00:00 | 86 | 6255.06982421875 | 6257.919921875 | 6255.06982421875 | 6257.919921875 | 1350183
2016-06-07 00:00:00 | 87 | 6257.93994140625 | 6263.48974609375 | 6257.86962890625 | 6261.31005859375 | 1879236
2016-06-07 00:00:00 | 88 | 6261.4697265625 | 6262.02001953125 | 6258.0498046875 | 6258.18994140625 | 1328592
2016-06-07 00:00:00 | 89 | 6258.14990234375 | 6258.14990234375 | 6251.43994140625 | 6251.43994140625 | 1028599
2016-06-07 00:00:00 | 810 | 6251.48974609375 | 6255.94970703125 | 6251.1298828125 | 6255.919921875 | 1124225
2016-06-07 00:00:00 | 811 | 6255.93994140625 | 6256.73974609375 | 6255.08984375 | 6255.40966796875 | 1475264
2016-06-07 00:00:00 | 812 | 6255.4599609375 | 6256.7001953125 | 6253.15966796875 | 6253.2001953125 | 2030789
2016-06-07 00:00:00 | 813 | 6253.2001953125 | 6253.93994140625 | 6251.009765625 | 6253.9296875 | 1013766
2016-06-07 00:00:00 | 814 | 6253.94970703125 | 6254.27978515625 | 6250.72998046875 | 6250.93994140625 | 870607
2016-06-07 00:00:00 | 815 | 6250.89990234375 | 6251.419921875 | 6249.08984375 | 6250.81982421875 | 1555448
2016-06-07 00:00:00 | 816 | 6250.7900390625 | 6254.330078125 | 6250 | 6254.27978515625 | 1218220
2016-06-07 00:00:00 | 817 | 6254.2197265625 | 6256.97998046875 | 6253.81982421875 | 6256.40966796875 | 909957
2016-06-07 00:00:00 | 818 | 6256.40966796875 | 6257.39990234375 | 6255.40966796875 | 6257.2197265625 | 928677
2016-06-07 00:00:00 | 819 | 6257.23974609375 | 6258.35009765625 | 6256.02001953125 | 6258.35009765625 | 954339
2016-06-07 00:00:00 | 820 | 6258.31982421875 | 6258.419921875 | 6255.86962890625 | 6256.98974609375 | 744393
2016-06-07 00:00:00 | 821 | 6257 | 6257.83984375 | 6256.7001953125 | 6257.3798828125 | 953482
2016-06-07 00:00:00 | 822 | 6257.48974609375 | 6258.43994140625 | 6257.39990234375 | 6258.39990234375 | 1096724
2016-06-07 00:00:00 | 823 | 6258.40966796875 | 6259.33984375 | 6258.0400390625 | 6259.23974609375 | 1166289
2016-06-07 00:00:00 | 824 | 6259.2197265625 | 6262.23974609375 | 6259.2197265625 | 6262.2099609375 | 1130973
2016-06-07 00:00:00 | 825 | 6262.23974609375 | 6262.58984375 | 6260.85009765625 | 6261.06005859375 | 793425
2016-06-07 00:00:00 | 826 | 6260.830078125 | 6260.98974609375 | 6253.85986328125 | 6254.36962890625 | 1367195
2016-06-07 00:00:00 | 827 | 6254.35986328125 | 6255.75 | 6254.30029296875 | 6255.2197265625 | 805996
2016-06-07 00:00:00 | 828 | 6255.18994140625 | 6257.93994140625 | 6255.06005859375 | 6257.81005859375 | 676247
2016-06-07 00:00:00 | 829 | 6257.81982421875 | 6257.89990234375 | 6255.73974609375 | 6257.77001953125 | 982626
2016-06-07 00:00:00 | 830 | 6257.73974609375 | 6259.27001953125 | 6257.48974609375 | 6259.27001953125 | 740645
2016-06-07 00:00:00 | 831 | 6259.31982421875 | 6262.580078125 | 6259.11962890625 | 6261.64990234375 | 1046142
2016-06-07 00:00:00 | 832 | 6261.6396484375 | 6262.0498046875 | 6260.89990234375 | 6261.56005859375 | 738733
2016-06-07 00:00:00 | 833 | 6261.56005859375 | 6261.75 | 6254.9296875 | 6255.5498046875 | 1155451
2016-06-07 00:00:00 | 834 | 6255.580078125 | 6256.89990234375 | 6254.0498046875 | 6254.0498046875 | 888548
2016-06-07 00:00:00 | 835 | 6254.06982421875 | 6254.97998046875 | 6252.5498046875 | 6254.73974609375 | 1906842
2016-06-07 00:00:00 | 836 | 6254.77978515625 | 6257.36962890625 | 6254.7001953125 | 6256.97998046875 | 1163361
2016-06-07 00:00:00 | 837 | 6256.93994140625 | 6258.9697265625 | 6256.9296875 | 6258.2099609375 | 1218502
2016-06-07 00:00:00 | 838 | 6258.23974609375 | 6258.83984375 | 6257.60986328125 | 6258.080078125 | 724319
2016-06-07 00:00:00 | 839 | 6258.08984375 | 6258.81982421875 | 6258.06982421875 | 6258.81005859375 | 642477
2016-06-07 00:00:00 | 840 | 6258.85009765625 | 6261.2099609375 | 6258.85009765625 | 6259.98974609375 | 857646
2016-06-07 00:00:00 | 841 | 6260.009765625 | 6260.68994140625 | 6259.3798828125 | 6259.60986328125 | 631411
2016-06-07 00:00:00 | 842 | 6259.58984375 | 6260.1396484375 | 6257.8798828125 | 6257.8896484375 | 766844
2016-06-07 00:00:00 | 843 | 6257.919921875 | 6258.72998046875 | 6256.30029296875 | 6258.2900390625 | 765225
2016-06-07 00:00:00 | 844 | 6258.23974609375 | 6258.27001953125 | 6257.31982421875 | 6257.6796875 | 630405
2016-06-07 00:00:00 | 845 | 6257.64990234375 | 6258.759765625 | 6257.2001953125 | 6258.669921875 | 532529
2016-06-07 00:00:00 | 846 | 6258.6796875 | 6259.0400390625 | 6257.31005859375 | 6257.68994140625 | 786227
2016-06-07 00:00:00 | 847 | 6257.7900390625 | 6257.9296875 | 6256.509765625 | 6257.11962890625 | 684202
2016-06-07 00:00:00 | 848 | 6257.1298828125 | 6257.830078125 | 6256.68994140625 | 6256.68994140625 | 400083
2016-06-07 00:00:00 | 849 | 6256.72998046875 | 6258.73974609375 | 6256.72998046875 | 6258.6796875 | 742002
2016-06-07 00:00:00 | 850 | 6258.68994140625 | 6259.0498046875 | 6258.52001953125 | 6259.009765625 | 779895
2016-06-07 00:00:00 | 851 | 6258.9599609375 | 6260.4599609375 | 6258.9296875 | 6259.08984375 | 1103355
2016-06-07 00:00:00 | 852 | 6259.06982421875 | 6259.9296875 | 6258.15966796875 | 6259.80029296875 | 1857521
2016-06-07 00:00:00 | 853 | 6259.77978515625 | 6260.22998046875 | 6256.2001953125 | 6256.2001953125 | 1169842
2016-06-07 00:00:00 | 854 | 6256.11962890625 | 6257.11962890625 | 6255 | 6255.0400390625 | 1062092
2016-06-07 00:00:00 | 855 | 6255.080078125 | 6255.9296875 | 6253.44970703125 | 6253.94970703125 | 909036
2016-06-07 00:00:00 | 856 | 6253.94970703125 | 6255.2099609375 | 6253.90966796875 | 6255.1298828125 | 840212
2016-06-07 00:00:00 | 857 | 6255.18994140625 | 6255.6796875 | 6252.5 | 6252.5 | 771573
2016-06-07 00:00:00 | 858 | 6252.4697265625 | 6254.39990234375 | 6252.2197265625 | 6254.18994140625 | 677438
2016-06-07 00:00:00 | 859 | 6254.23974609375 | 6255.89990234375 | 6253.86962890625 | 6255.6796875 | 562469
2016-06-07 00:00:00 | 860 | 6255.65966796875 | 6255.77001953125 | 6251.7001953125 | 6252.85009765625 | 1034634
2016-06-07 00:00:00 | 91 | 6252.85986328125 | 6253.98974609375 | 6252.27001953125 | 6252.2900390625 | 800046
2016-06-07 00:00:00 | 92 | 6252.27001953125 | 6252.419921875 | 6250.60986328125 | 6250.60986328125 | 822865
2016-06-07 00:00:00 | 93 | 6250.6396484375 | 6250.6396484375 | 6248.72998046875 | 6249.080078125 | 1213555
2016-06-07 00:00:00 | 94 | 6249.10009765625 | 6249.30029296875 | 6248.6796875 | 6248.6796875 | 509925
2016-06-07 00:00:00 | 95 | 6248.68994140625 | 6249.40966796875 | 6247.44970703125 | 6249.30029296875 | 949188
2016-06-07 00:00:00 | 96 | 6249.30029296875 | 6251.10986328125 | 6249.30029296875 | 6250.61962890625 | 805762
2016-06-07 00:00:00 | 97 | 6250.64990234375 | 6250.64990234375 | 6248.4296875 | 6248.5498046875 | 818755
2016-06-07 00:00:00 | 98 | 6248.5400390625 | 6248.919921875 | 6247.56982421875 | 6248.919921875 | 564021
2016-06-07 00:00:00 | 99 | 6248.94970703125 | 6250.73974609375 | 6248.7197265625 | 6250.73974609375 | 646314
2016-06-07 00:00:00 | 910 | 6250.72998046875 | 6252.35986328125 | 6250.68994140625 | 6251.259765625 | 921194
2016-06-07 00:00:00 | 911 | 6251.31005859375 | 6251.31005859375 | 6249.72998046875 | 6249.73974609375 | 421061
2016-06-07 00:00:00 | 912 | 6249.73974609375 | 6251.580078125 | 6249.580078125 | 6251.30029296875 | 631715
2016-06-07 00:00:00 | 913 | 6251.27978515625 | 6251.509765625 | 6249.90966796875 | 6251.509765625 | 1244033
2016-06-07 00:00:00 | 914 | 6251.52001953125 | 6252.10986328125 | 6249.10009765625 | 6249.10009765625 | 842379
2016-06-07 00:00:00 | 915 | 6249.0498046875 | 6251.02978515625 | 6249 | 6251.02978515625 | 596592
2016-06-07 00:00:00 | 916 | 6251.0400390625 | 6253.22998046875 | 6251.02978515625 | 6252.97998046875 | 926743
2016-06-07 00:00:00 | 917 | 6253.009765625 | 6253.7197265625 | 6252.94970703125 | 6253.31005859375 | 966816
2016-06-07 00:00:00 | 918 | 6253.2900390625 | 6253.31982421875 | 6252.509765625 | 6252.97998046875 | 913199
2016-06-07 00:00:00 | 919 | 6252.9599609375 | 6253.93994140625 | 6252.52978515625 | 6252.580078125 | 1497169
2016-06-07 00:00:00 | 920 | 6252.580078125 | 6252.6396484375 | 6249.11962890625 | 6249.2197265625 | 1017265
2016-06-07 00:00:00 | 921 | 6249.169921875 | 6251.330078125 | 6248.90966796875 | 6250.86962890625 | 1012522
2016-06-07 00:00:00 | 922 | 6250.85986328125 | 6252.9296875 | 6250.7099609375 | 6252.06982421875 | 1145851
2016-06-07 00:00:00 | 923 | 6252.0498046875 | 6253.7001953125 | 6252.02001953125 | 6252.830078125 | 641284
2016-06-07 00:00:00 | 924 | 6252.759765625 | 6253.89990234375 | 6252.6396484375 | 6253 | 589755
2016-06-07 00:00:00 | 925 | 6253.0400390625 | 6253.18994140625 | 6251.08984375 | 6251.7197265625 | 1308997
2016-06-07 00:00:00 | 926 | 6251.7099609375 | 6252.39990234375 | 6250.4599609375 | 6252.330078125 | 1415854
2016-06-07 00:00:00 | 927 | 6252.30029296875 | 6253.10986328125 | 6251.83984375 | 6252.73974609375 | 1074471
2016-06-07 00:00:00 | 928 | 6252.68994140625 | 6253.4697265625 | 6252.56005859375 | 6253.009765625 | 714652
2016-06-07 00:00:00 | 929 | 6253.02978515625 | 6254.15966796875 | 6253.02978515625 | 6254.080078125 | 712029
2016-06-07 00:00:00 | 930 | 6254.06982421875 | 6254.08984375 | 6252.06005859375 | 6252.23974609375 | 1077719
2016-06-07 00:00:00 | 931 | 6252.2197265625 | 6254.86962890625 | 6251.65966796875 | 6254.65966796875 | 781787
2016-06-07 00:00:00 | 932 | 6254.7001953125 | 6256.0400390625 | 6254.48974609375 | 6256.02978515625 | 928829
2016-06-07 00:00:00 | 933 | 6256.02001953125 | 6256.85009765625 | 6255.72998046875 | 6256.85009765625 | 617017
2016-06-07 00:00:00 | 934 | 6256.86962890625 | 6257.77978515625 | 6256.10009765625 | 6256.64990234375 | 985411
2016-06-07 00:00:00 | 935 | 6256.669921875 | 6257.68994140625 | 6256.5400390625 | 6257.68994140625 | 904500
2016-06-07 00:00:00 | 936 | 6257.7099609375 | 6260.2099609375 | 6257.7001953125 | 6260.2099609375 | 797215
2016-06-07 00:00:00 | 937 | 6260.2099609375 | 6260.52001953125 | 6258.15966796875 | 6258.15966796875 | 1122691
2016-06-07 00:00:00 | 938 | 6258.169921875 | 6258.18994140625 | 6255.83984375 | 6255.93994140625 | 707869
2016-06-07 00:00:00 | 939 | 6256.0400390625 | 6256.06982421875 | 6255.47998046875 | 6255.7099609375 | 601124
2016-06-07 00:00:00 | 940 | 6255.6796875 | 6256.75 | 6255.6796875 | 6256.669921875 | 444616
2016-06-07 00:00:00 | 941 | 6256.7001953125 | 6256.9599609375 | 6255.10009765625 | 6255.23974609375 | 1047452
2016-06-07 00:00:00 | 942 | 6255.2099609375 | 6255.33984375 | 6253.60986328125 | 6253.60986328125 | 513167
2016-06-07 00:00:00 | 943 | 6253.6396484375 | 6254.02978515625 | 6253.22998046875 | 6254.02978515625 | 553045
2016-06-07 00:00:00 | 944 | 6254.009765625 | 6254.60986328125 | 6253.6396484375 | 6254.56982421875 | 573629
2016-06-07 00:00:00 | 945 | 6254.65966796875 | 6254.73974609375 | 6253.90966796875 | 6254.259765625 | 594009
2016-06-07 00:00:00 | 946 | 6254.30029296875 | 6254.40966796875 | 6253.85009765625 | 6253.9599609375 | 446711
2016-06-07 00:00:00 | 947 | 6253.98974609375 | 6254.47998046875 | 6253.669921875 | 6254.2197265625 | 598277
2016-06-07 00:00:00 | 948 | 6254.22998046875 | 6254.22998046875 | 6252.75 | 6253.39990234375 | 1247298
2016-06-07 00:00:00 | 949 | 6253.40966796875 | 6255.31982421875 | 6253.40966796875 | 6255.27978515625 | 944285
2016-06-07 00:00:00 | 950 | 6255.27001953125 | 6257.22998046875 | 6254.58984375 | 6257.22998046875 | 1013527
2016-06-07 00:00:00 | 951 | 6257.2099609375 | 6257.22998046875 | 6256.22998046875 | 6256.25 | 729507
2016-06-07 00:00:00 | 952 | 6256.27001953125 | 6257.56005859375 | 6256.27001953125 | 6256.80029296875 | 712840
2016-06-07 00:00:00 | 953 | 6256.759765625 | 6256.77978515625 | 6255.5 | 6255.5 | 384929
2016-06-07 00:00:00 | 954 | 6255.4599609375 | 6255.52978515625 | 6254.35009765625 | 6255.4599609375 | 505920
2016-06-07 00:00:00 | 955 | 6255.509765625 | 6257.2197265625 | 6255.509765625 | 6257.2099609375 | 596398
2016-06-07 00:00:00 | 956 | 6257.1298828125 | 6258.669921875 | 6256.86962890625 | 6258.52978515625 | 818739
2016-06-07 00:00:00 | 957 | 6258.52001953125 | 6258.5498046875 | 6255.61962890625 | 6255.61962890625 | 601325
2016-06-07 00:00:00 | 958 | 6255.580078125 | 6257.080078125 | 6255.56005859375 | 6257.080078125 | 384018
2016-06-07 00:00:00 | 959 | 6257.08984375 | 6258.9296875 | 6257.0498046875 | 6258.9296875 | 989941
2016-06-07 00:00:00 | 960 | 6258.8896484375 | 6261.06982421875 | 6258.8896484375 | 6259.80029296875 | 1087455
2016-06-07 00:00:00 | 101 | 6259.77978515625 | 6260.3896484375 | 6259.35986328125 | 6260.009765625 | 457909
2016-06-07 00:00:00 | 102 | 6260.02978515625 | 6260.27978515625 | 6258.22998046875 | 6258.65966796875 | 998730
2016-06-07 00:00:00 | 103 | 6258.6796875 | 6259.08984375 | 6258.3896484375 | 6258.5 | 569805
2016-06-07 00:00:00 | 104 | 6258.48974609375 | 6258.48974609375 | 6257.830078125 | 6258.330078125 | 535056
2016-06-07 00:00:00 | 105 | 6258.35009765625 | 6258.9697265625 | 6258.35009765625 | 6258.919921875 | 583818
2016-06-07 00:00:00 | 106 | 6258.9296875 | 6259.31005859375 | 6258.6396484375 | 6259.1298828125 | 530557
2016-06-07 00:00:00 | 107 | 6259.14990234375 | 6262.5 | 6259.11962890625 | 6262.169921875 | 1265220
2016-06-07 00:00:00 | 108 | 6262.169921875 | 6262.5 | 6260.85009765625 | 6261.06005859375 | 619408
2016-06-07 00:00:00 | 109 | 6261.0498046875 | 6261.18994140625 | 6259.06982421875 | 6259.27001953125 | 624785
2016-06-07 00:00:00 | 1010 | 6259.25 | 6259.2900390625 | 6257.08984375 | 6257.7099609375 | 823524
2016-06-07 00:00:00 | 1011 | 6257.7099609375 | 6257.7099609375 | 6256.35986328125 | 6256.35986328125 | 485967
2016-06-07 00:00:00 | 1012 | 6256.27978515625 | 6256.60009765625 | 6255.81982421875 | 6255.94970703125 | 414158
2016-06-07 00:00:00 | 1013 | 6255.9599609375 | 6256.919921875 | 6255.6796875 | 6256.47998046875 | 747887
2016-06-07 00:00:00 | 1014 | 6256.43994140625 | 6256.56982421875 | 6254.93994140625 | 6254.93994140625 | 804591
2016-06-07 00:00:00 | 1015 | 6254.9296875 | 6255.14990234375 | 6254.47998046875 | 6254.759765625 | 496236
2016-06-07 00:00:00 | 1016 | 6254.68994140625 | 6254.919921875 | 6254.18994140625 | 6254.759765625 | 547411
2016-06-07 00:00:00 | 1017 | 6254.759765625 | 6257.40966796875 | 6254.60986328125 | 6256.9697265625 | 763114
2016-06-07 00:00:00 | 1018 | 6256.94970703125 | 6256.9599609375 | 6254.4697265625 | 6254.56982421875 | 479143
2016-06-07 00:00:00 | 1019 | 6254.6298828125 | 6255.7099609375 | 6254.61962890625 | 6255.169921875 | 356503
2016-06-07 00:00:00 | 1020 | 6255.15966796875 | 6256.669921875 | 6255.14990234375 | 6256.6396484375 | 464506
2016-06-07 00:00:00 | 1021 | 6256.64990234375 | 6257.25 | 6256.02978515625 | 6257.25 | 535817
2016-06-07 00:00:00 | 1022 | 6257.259765625 | 6258.5400390625 | 6257.259765625 | 6258.27978515625 | 516756
2016-06-07 00:00:00 | 1023 | 6258.419921875 | 6258.83984375 | 6257.97998046875 | 6258.75 | 691115
2016-06-07 00:00:00 | 1024 | 6258.77978515625 | 6258.85009765625 | 6257.7197265625 | 6257.98974609375 | 504530
2016-06-07 00:00:00 | 1025 | 6258 | 6258.6298828125 | 6258 | 6258.30029296875 | 1247634
2016-06-07 00:00:00 | 1026 | 6258.25 | 6258.27978515625 | 6257.1796875 | 6257.419921875 | 829041
2016-06-07 00:00:00 | 1027 | 6257.44970703125 | 6259.1396484375 | 6257.35986328125 | 6259.06005859375 | 856503
2016-06-07 00:00:00 | 1028 | 6259.02978515625 | 6259.759765625 | 6258.94970703125 | 6259.7001953125 | 526708
2016-06-07 00:00:00 | 1029 | 6259.7197265625 | 6260.60986328125 | 6259.7099609375 | 6260.33984375 | 411602
2016-06-07 00:00:00 | 1030 | 6260.419921875 | 6262.52001953125 | 6260.30029296875 | 6262.52001953125 | 617049
2016-06-07 00:00:00 | 1031 | 6262.5 | 6263.14990234375 | 6262.5 | 6263.14990234375 | 483476
2016-06-07 00:00:00 | 1032 | 6263.1298828125 | 6264.9296875 | 6263.1298828125 | 6264.919921875 | 544955
2016-06-07 00:00:00 | 1033 | 6264.93994140625 | 6265.23974609375 | 6264.75 | 6264.75 | 445968
2016-06-07 00:00:00 | 1034 | 6264.7099609375 | 6265.56982421875 | 6264.6298828125 | 6265.56982421875 | 606230
2016-06-07 00:00:00 | 1035 | 6265.6396484375 | 6266.94970703125 | 6265.6396484375 | 6266.4296875 | 804958
2016-06-07 00:00:00 | 1036 | 6266.4599609375 | 6267.73974609375 | 6266.39990234375 | 6267.6796875 | 868137
2016-06-07 00:00:00 | 1037 | 6267.68994140625 | 6270.64990234375 | 6267.58984375 | 6269.1796875 | 1180626
2016-06-07 00:00:00 | 1038 | 6269.1796875 | 6269.2197265625 | 6268.2900390625 | 6268.36962890625 | 746353
2016-06-07 00:00:00 | 1039 | 6268.3896484375 | 6269.75 | 6268.3896484375 | 6269.39990234375 | 695028
2016-06-07 00:00:00 | 1040 | 6269.2900390625 | 6269.4599609375 | 6269.02001953125 | 6269.06982421875 | 420484
2016-06-07 00:00:00 | 1041 | 6269.080078125 | 6269.1396484375 | 6267.15966796875 | 6267.169921875 | 995578
2016-06-07 00:00:00 | 1042 | 6267.15966796875 | 6267.36962890625 | 6266.56982421875 | 6266.73974609375 | 748693
2016-06-07 00:00:00 | 1043 | 6266.7900390625 | 6267 | 6265.97998046875 | 6266.580078125 | 658163
2016-06-07 00:00:00 | 1044 | 6266.58984375 | 6266.60009765625 | 6265.330078125 | 6265.6396484375 | 2116965
2016-06-07 00:00:00 | 1045 | 6265.6796875 | 6266.06982421875 | 6265.64990234375 | 6266.06982421875 | 307649
2016-06-07 00:00:00 | 1046 | 6266.10986328125 | 6267.31982421875 | 6265.9599609375 | 6266.80029296875 | 437007
2016-06-07 00:00:00 | 1047 | 6266.77978515625 | 6267.97998046875 | 6266.77001953125 | 6267.919921875 | 705770
2016-06-07 00:00:00 | 1048 | 6267.86962890625 | 6268.509765625 | 6267.419921875 | 6268.4697265625 | 519345
2016-06-07 00:00:00 | 1049 | 6268.43994140625 | 6269.80029296875 | 6268.419921875 | 6269.6796875 | 803907
2016-06-07 00:00:00 | 1050 | 6269.7001953125 | 6270.86962890625 | 6269.669921875 | 6270.86962890625 | 748117
2016-06-07 00:00:00 | 1051 | 6270.8798828125 | 6271.80029296875 | 6270.830078125 | 6271.7900390625 | 351888
2016-06-07 00:00:00 | 1052 | 6271.80029296875 | 6272.60009765625 | 6271.60986328125 | 6271.73974609375 | 690410
2016-06-07 00:00:00 | 1053 | 6271.72998046875 | 6272.06005859375 | 6271.48974609375 | 6271.7900390625 | 676648
2016-06-07 00:00:00 | 1054 | 6271.80029296875 | 6274.43994140625 | 6271.80029296875 | 6274.39990234375 | 1107204
2016-06-07 00:00:00 | 1055 | 6274.4296875 | 6275.330078125 | 6274.33984375 | 6275.15966796875 | 468897
2016-06-07 00:00:00 | 1056 | 6275.1396484375 | 6275.9697265625 | 6274.9599609375 | 6275.9697265625 | 522778
2016-06-07 00:00:00 | 1057 | 6275.97998046875 | 6278.6298828125 | 6275.97998046875 | 6276.47998046875 | 1200557
2016-06-07 00:00:00 | 1058 | 6276.56005859375 | 6277.02978515625 | 6276.169921875 | 6276.4697265625 | 656457
2016-06-07 00:00:00 | 1059 | 6276.5 | 6276.9296875 | 6275.02001953125 | 6275.580078125 | 795766
2016-06-07 00:00:00 | 1060 | 6275.60009765625 | 6275.60009765625 | 6273.81005859375 | 6274.3798828125 | 679754
2016-06-07 00:00:00 | 111 | 6274.40966796875 | 6275.580078125 | 6274.35986328125 | 6274.35986328125 | 917968
2016-06-07 00:00:00 | 112 | 6274.330078125 | 6274.330078125 | 6273.36962890625 | 6273.919921875 | 634409
2016-06-07 00:00:00 | 113 | 6273.93994140625 | 6274.35009765625 | 6273.77978515625 | 6273.80029296875 | 955052
2016-06-07 00:00:00 | 114 | 6273.7900390625 | 6273.81005859375 | 6271.5400390625 | 6271.56005859375 | 568898
2016-06-07 00:00:00 | 115 | 6271.5498046875 | 6271.580078125 | 6268.4296875 | 6268.4296875 | 1237997
2016-06-07 00:00:00 | 116 | 6268.419921875 | 6268.60986328125 | 6267 | 6267.25 | 710005
2016-06-07 00:00:00 | 117 | 6267.25 | 6268.31982421875 | 6266.89990234375 | 6266.89990234375 | 664279
2016-06-07 00:00:00 | 118 | 6266.8896484375 | 6267.11962890625 | 6265.85986328125 | 6267.02001953125 | 606492
2016-06-07 00:00:00 | 119 | 6267.08984375 | 6267.6396484375 | 6266.18994140625 | 6266.18994140625 | 1152443
2016-06-07 00:00:00 | 1110 | 6266.1396484375 | 6266.18994140625 | 6265.6396484375 | 6265.80029296875 | 594555
2016-06-07 00:00:00 | 1111 | 6265.80029296875 | 6266.15966796875 | 6264.85009765625 | 6265.6298828125 | 864651
2016-06-07 00:00:00 | 1112 | 6265.6396484375 | 6267.1298828125 | 6265.6298828125 | 6266.919921875 | 602969
2016-06-07 00:00:00 | 1113 | 6266.90966796875 | 6268.31982421875 | 6266.7900390625 | 6268.30029296875 | 634623
2016-06-07 00:00:00 | 1114 | 6268.31982421875 | 6268.509765625 | 6268.1298828125 | 6268.169921875 | 232817
2016-06-07 00:00:00 | 1115 | 6268.14990234375 | 6268.4697265625 | 6267.75 | 6268.2900390625 | 414606
2016-06-07 00:00:00 | 1116 | 6268.31982421875 | 6268.8798828125 | 6268.2900390625 | 6268.8798828125 | 363538
2016-06-07 00:00:00 | 1117 | 6268.919921875 | 6268.9296875 | 6267.06005859375 | 6267.14990234375 | 479703
2016-06-07 00:00:00 | 1118 | 6267.1396484375 | 6267.1396484375 | 6265.759765625 | 6266 | 711687
2016-06-07 00:00:00 | 1119 | 6265.97998046875 | 6266.25 | 6265.30029296875 | 6266.080078125 | 843153
2016-06-07 00:00:00 | 1120 | 6266.080078125 | 6266.3896484375 | 6264.5 | 6264.6396484375 | 566724
2016-06-07 00:00:00 | 1121 | 6264.64990234375 | 6265.31982421875 | 6264.58984375 | 6265.31982421875 | 527029
2016-06-07 00:00:00 | 1122 | 6265.31982421875 | 6265.56005859375 | 6264.7001953125 | 6265.5 | 969488
2016-06-07 00:00:00 | 1123 | 6265.52001953125 | 6265.6796875 | 6265.1298828125 | 6265.27001953125 | 404941
2016-06-07 00:00:00 | 1124 | 6265.33984375 | 6265.40966796875 | 6264.97998046875 | 6264.98974609375 | 561663
2016-06-07 00:00:00 | 1125 | 6264.97998046875 | 6266.0400390625 | 6264.73974609375 | 6266.0400390625 | 491781
2016-06-07 00:00:00 | 1126 | 6266.080078125 | 6266.98974609375 | 6266.080078125 | 6266.98974609375 | 981873
2016-06-07 00:00:00 | 1127 | 6267 | 6267.06982421875 | 6266.5 | 6266.9296875 | 604495
2016-06-07 00:00:00 | 1128 | 6266.9697265625 | 6267.0400390625 | 6264.9296875 | 6264.9296875 | 568973
2016-06-07 00:00:00 | 1129 | 6264.919921875 | 6264.919921875 | 6263.31005859375 | 6263.669921875 | 859627
2016-06-07 00:00:00 | 1130 | 6263.6298828125 | 6264.2001953125 | 6263.169921875 | 6264.2001953125 | 1416277
2016-06-07 00:00:00 | 1131 | 6264.18994140625 | 6267.0400390625 | 6264.1796875 | 6265.8798828125 | 773344
2016-06-07 00:00:00 | 1132 | 6265.830078125 | 6265.86962890625 | 6263.68994140625 | 6263.72998046875 | 542223
2016-06-07 00:00:00 | 1133 | 6263.7099609375 | 6263.7099609375 | 6263.259765625 | 6263.6298828125 | 685443
2016-06-07 00:00:00 | 1134 | 6263.65966796875 | 6264.81982421875 | 6263.65966796875 | 6264.81982421875 | 393781
2016-06-07 00:00:00 | 1135 | 6264.81982421875 | 6267.2099609375 | 6264.72998046875 | 6267.11962890625 | 774218
2016-06-07 00:00:00 | 1136 | 6267.080078125 | 6267.6796875 | 6266.169921875 | 6266.25 | 739088
2016-06-07 00:00:00 | 1137 | 6266.2197265625 | 6266.2197265625 | 6265.2099609375 | 6265.7197265625 | 494269
2016-06-07 00:00:00 | 1138 | 6265.7099609375 | 6267.0400390625 | 6265.6796875 | 6267.0400390625 | 398823
2016-06-07 00:00:00 | 1139 | 6267.0400390625 | 6267.08984375 | 6265.60986328125 | 6266.36962890625 | 867118
2016-06-07 00:00:00 | 1140 | 6266.35986328125 | 6266.6396484375 | 6263.080078125 | 6263.080078125 | 893754
2016-06-07 00:00:00 | 1141 | 6263.10986328125 | 6263.61962890625 | 6262.93994140625 | 6263.61962890625 | 331711
2016-06-07 00:00:00 | 1142 | 6263.7099609375 | 6264.5 | 6263.7099609375 | 6263.85986328125 | 512118
2016-06-07 00:00:00 | 1143 | 6263.86962890625 | 6264.11962890625 | 6263.52001953125 | 6264.0400390625 | 395085
2016-06-07 00:00:00 | 1144 | 6264.080078125 | 6264.2001953125 | 6262.65966796875 | 6262.65966796875 | 467995
2016-06-07 00:00:00 | 1145 | 6262.7001953125 | 6263.80029296875 | 6262.33984375 | 6263.80029296875 | 485967
2016-06-07 00:00:00 | 1146 | 6263.81982421875 | 6264.64990234375 | 6263.81005859375 | 6264.6298828125 | 405989
2016-06-07 00:00:00 | 1147 | 6264.6396484375 | 6266.35009765625 | 6264.6396484375 | 6266.35009765625 | 521871
2016-06-07 00:00:00 | 1148 | 6266.35009765625 | 6266.509765625 | 6265.56005859375 | 6265.93994140625 | 398981
2016-06-07 00:00:00 | 1149 | 6265.97998046875 | 6266.36962890625 | 6265.6396484375 | 6266.33984375 | 385397
2016-06-07 00:00:00 | 1150 | 6266.330078125 | 6266.8896484375 | 6266.10986328125 | 6266.6298828125 | 1120488
2016-06-07 00:00:00 | 1151 | 6266.64990234375 | 6267.02978515625 | 6266.31005859375 | 6267.02978515625 | 458394
2016-06-07 00:00:00 | 1152 | 6266.98974609375 | 6267.6396484375 | 6266.7099609375 | 6267.6396484375 | 1302569
2016-06-07 00:00:00 | 1153 | 6267.65966796875 | 6267.73974609375 | 6266.7099609375 | 6267.5498046875 | 766629
2016-06-07 00:00:00 | 1154 | 6267.56005859375 | 6268.3798828125 | 6267.47998046875 | 6267.52001953125 | 394695
2016-06-07 00:00:00 | 1155 | 6267.4697265625 | 6267.5400390625 | 6267.18994140625 | 6267.52001953125 | 430088
2016-06-07 00:00:00 | 1156 | 6267.5 | 6267.75 | 6267.35986328125 | 6267.6298828125 | 269200
2016-06-07 00:00:00 | 1157 | 6267.6396484375 | 6267.7099609375 | 6266.33984375 | 6266.58984375 | 611207
2016-06-07 00:00:00 | 1158 | 6266.58984375 | 6266.60986328125 | 6265.27001953125 | 6265.48974609375 | 535337
2016-06-07 00:00:00 | 1159 | 6265.52001953125 | 6267.009765625 | 6265.52001953125 | 6266.98974609375 | 969405
2016-06-07 00:00:00 | 1160 | 6267.009765625 | 6268.85009765625 | 6266.75 | 6267.81982421875 | 995065
2016-06-07 00:00:00 | 121 | 6267.81982421875 | 6267.81982421875 | 6267.81982421875 | 6267.81982421875 | 107170
2016-06-07 00:00:00 | 122 | 6267.81982421875 | 6267.81982421875 | 6267.81982421875 | 6267.81982421875 | 0
2016-06-07 00:00:00 | 123 | 6267.81982421875 | 6270.85986328125 | 6267.58984375 | 6270.65966796875 | 2275140
2016-06-07 00:00:00 | 124 | 6270.6396484375 | 6272.39990234375 | 6270.580078125 | 6272.35986328125 | 665835
2016-06-07 00:00:00 | 125 | 6272.3798828125 | 6272.9599609375 | 6272.18994140625 | 6272.81005859375 | 575779
2016-06-07 00:00:00 | 126 | 6272.80029296875 | 6272.80029296875 | 6270.81005859375 | 6270.81005859375 | 362799
2016-06-07 00:00:00 | 127 | 6270.83984375 | 6271.419921875 | 6270.60986328125 | 6270.73974609375 | 495120
2016-06-07 00:00:00 | 128 | 6270.72998046875 | 6270.8896484375 | 6270.48974609375 | 6270.669921875 | 268189
2016-06-07 00:00:00 | 129 | 6270.6796875 | 6270.72998046875 | 6267.3798828125 | 6267.3798828125 | 605562
2016-06-07 00:00:00 | 1210 | 6267.2900390625 | 6268.08984375 | 6267.27978515625 | 6268.08984375 | 258870
2016-06-07 00:00:00 | 1211 | 6268.10986328125 | 6270.02978515625 | 6268.0400390625 | 6269.89990234375 | 665619
2016-06-07 00:00:00 | 1212 | 6269.85009765625 | 6269.85009765625 | 6269.31005859375 | 6269.60986328125 | 371323
2016-06-07 00:00:00 | 1213 | 6269.580078125 | 6269.580078125 | 6268.73974609375 | 6269.35986328125 | 469955
2016-06-07 00:00:00 | 1214 | 6269.33984375 | 6270.58984375 | 6269.31982421875 | 6270.58984375 | 399533
2016-06-07 00:00:00 | 1215 | 6270.60009765625 | 6270.7099609375 | 6269.4296875 | 6269.60986328125 | 678653
2016-06-07 00:00:00 | 1216 | 6269.580078125 | 6269.60986328125 | 6269.10009765625 | 6269.3798828125 | 970431
2016-06-07 00:00:00 | 1217 | 6269.40966796875 | 6269.44970703125 | 6268.8896484375 | 6268.9599609375 | 841102
2016-06-07 00:00:00 | 1218 | 6268.9599609375 | 6269.97998046875 | 6268.7001953125 | 6269.81005859375 | 752988
2016-06-07 00:00:00 | 1219 | 6269.80029296875 | 6269.9599609375 | 6269.30029296875 | 6269.30029296875 | 387331
2016-06-07 00:00:00 | 1220 | 6269.27978515625 | 6270.02001953125 | 6269.27001953125 | 6269.60986328125 | 356066
2016-06-07 00:00:00 | 1221 | 6269.6396484375 | 6271.93994140625 | 6269.60009765625 | 6271.31982421875 | 956828
2016-06-07 00:00:00 | 1222 | 6271.30029296875 | 6271.31005859375 | 6270.10009765625 | 6270.10986328125 | 554646
2016-06-07 00:00:00 | 1223 | 6270.08984375 | 6271.81982421875 | 6269.85009765625 | 6271.72998046875 | 341123
2016-06-07 00:00:00 | 1224 | 6271.7099609375 | 6272.35009765625 | 6271.5498046875 | 6272.35009765625 | 628544
2016-06-07 00:00:00 | 1225 | 6272.35009765625 | 6273.1298828125 | 6272.35009765625 | 6272.83984375 | 629843
2016-06-07 00:00:00 | 1226 | 6272.85986328125 | 6272.86962890625 | 6271.60986328125 | 6272.2001953125 | 649952
2016-06-07 00:00:00 | 1227 | 6272.08984375 | 6272.08984375 | 6270.40966796875 | 6270.40966796875 | 528080
2016-06-07 00:00:00 | 1228 | 6270.39990234375 | 6272.6298828125 | 6270.27001953125 | 6272.60986328125 | 458485
2016-06-07 00:00:00 | 1229 | 6272.58984375 | 6272.58984375 | 6271.7197265625 | 6271.7197265625 | 679749
2016-06-07 00:00:00 | 1230 | 6271.7001953125 | 6272.2900390625 | 6271.52001953125 | 6271.81005859375 | 464250
2016-06-07 00:00:00 | 1231 | 6271.7900390625 | 6271.9697265625 | 6271.56982421875 | 6271.8896484375 | 443945
2016-06-07 00:00:00 | 1232 | 6271.89990234375 | 6272.56005859375 | 6271.4697265625 | 6272.56005859375 | 504742
2016-06-07 00:00:00 | 1233 | 6272.580078125 | 6272.97998046875 | 6272.56982421875 | 6272.81005859375 | 747453
2016-06-07 00:00:00 | 1234 | 6272.77001953125 | 6273.02978515625 | 6272.22998046875 | 6272.68994140625 | 669084
2016-06-07 00:00:00 | 1235 | 6272.7197265625 | 6273.1396484375 | 6272.580078125 | 6272.669921875 | 461027
2016-06-07 00:00:00 | 1236 | 6272.73974609375 | 6272.77001953125 | 6271.7001953125 | 6271.72998046875 | 616749
2016-06-07 00:00:00 | 1237 | 6271.75 | 6272.31982421875 | 6271.75 | 6272.23974609375 | 741693
2016-06-07 00:00:00 | 1238 | 6272.2099609375 | 6272.759765625 | 6271.98974609375 | 6272.7099609375 | 931748
2016-06-07 00:00:00 | 1239 | 6272.80029296875 | 6272.9296875 | 6272.5 | 6272.56005859375 | 611464
2016-06-07 00:00:00 | 1240 | 6272.580078125 | 6272.86962890625 | 6272.35986328125 | 6272.6298828125 | 486838
2016-06-07 00:00:00 | 1241 | 6272.58984375 | 6273.080078125 | 6272.35009765625 | 6273.080078125 | 850929
2016-06-07 00:00:00 | 1242 | 6273.06005859375 | 6273.52001953125 | 6272.89990234375 | 6273.48974609375 | 411588
2016-06-07 00:00:00 | 1243 | 6273.509765625 | 6273.85009765625 | 6273.31005859375 | 6273.73974609375 | 489106
2016-06-07 00:00:00 | 1244 | 6273.77001953125 | 6274 | 6273.68994140625 | 6273.919921875 | 459008
2016-06-07 00:00:00 | 1245 | 6273.9697265625 | 6275.1396484375 | 6273.9697265625 | 6275.11962890625 | 427470
2016-06-07 00:00:00 | 1246 | 6275.14990234375 | 6275.4697265625 | 6274.73974609375 | 6274.759765625 | 592798
2016-06-07 00:00:00 | 1247 | 6274.73974609375 | 6276.06005859375 | 6274.7099609375 | 6276.06005859375 | 395724
2016-06-07 00:00:00 | 1248 | 6276.06982421875 | 6276.25 | 6275.6298828125 | 6275.6298828125 | 439785
2016-06-07 00:00:00 | 1249 | 6275.60986328125 | 6275.77001953125 | 6274.9599609375 | 6275 | 462836
2016-06-07 00:00:00 | 1250 | 6275.009765625 | 6275.58984375 | 6275 | 6275.169921875 | 575437
2016-06-07 00:00:00 | 1251 | 6275.169921875 | 6275.6396484375 | 6274.39990234375 | 6275.580078125 | 902692
2016-06-07 00:00:00 | 1252 | 6275.58984375 | 6276.10986328125 | 6275.58984375 | 6275.6396484375 | 619939
2016-06-07 00:00:00 | 1253 | 6275.6298828125 | 6275.86962890625 | 6273.25 | 6273.3798828125 | 738964
2016-06-07 00:00:00 | 1254 | 6273.35986328125 | 6273.35986328125 | 6272.40966796875 | 6272.419921875 | 461496
2016-06-07 00:00:00 | 1255 | 6272.40966796875 | 6273.02978515625 | 6272.35986328125 | 6272.86962890625 | 447900
2016-06-07 00:00:00 | 1256 | 6272.8896484375 | 6273.08984375 | 6271.97998046875 | 6272.10009765625 | 705512
2016-06-07 00:00:00 | 1257 | 6272.11962890625 | 6272.15966796875 | 6270.3896484375 | 6270.6396484375 | 453352
2016-06-07 00:00:00 | 1258 | 6270.7099609375 | 6271.83984375 | 6270.7001953125 | 6271.83984375 | 487720
2016-06-07 00:00:00 | 1259 | 6271.81982421875 | 6272.3798828125 | 6271.35986328125 | 6271.35986328125 | 846918
2016-06-07 00:00:00 | 1260 | 6271.3896484375 | 6271.81005859375 | 6271.1796875 | 6271.56982421875 | 458455
2016-06-07 00:00:00 | 131 | 6271.56982421875 | 6271.919921875 | 6271.2099609375 | 6271.2099609375 | 733380
2016-06-07 00:00:00 | 132 | 6271.169921875 | 6271.169921875 | 6270.23974609375 | 6270.52001953125 | 642860
2016-06-07 00:00:00 | 133 | 6270.5400390625 | 6272.08984375 | 6270.5400390625 | 6272.08984375 | 599150
2016-06-07 00:00:00 | 134 | 6272.10986328125 | 6273.25 | 6271.9296875 | 6273.25 | 713908
2016-06-07 00:00:00 | 135 | 6273.35009765625 | 6274.169921875 | 6273.35009765625 | 6274 | 422922
2016-06-07 00:00:00 | 136 | 6274.10986328125 | 6274.27001953125 | 6273.759765625 | 6274.2099609375 | 395878
2016-06-07 00:00:00 | 137 | 6274.25 | 6275.0498046875 | 6274.169921875 | 6274.7197265625 | 609802
2016-06-07 00:00:00 | 138 | 6274.73974609375 | 6275.36962890625 | 6274.6796875 | 6274.73974609375 | 458618
2016-06-07 00:00:00 | 139 | 6274.75 | 6275.52001953125 | 6274.7197265625 | 6275.02978515625 | 446457
2016-06-07 00:00:00 | 1310 | 6275.02001953125 | 6275.65966796875 | 6274.86962890625 | 6275.02001953125 | 500535
2016-06-07 00:00:00 | 1311 | 6275.009765625 | 6275.68994140625 | 6275 | 6275.419921875 | 942052
2016-06-07 00:00:00 | 1312 | 6275.4296875 | 6276.5400390625 | 6275.4296875 | 6276.08984375 | 845518
2016-06-07 00:00:00 | 1313 | 6276.06005859375 | 6276.40966796875 | 6275.7001953125 | 6275.7099609375 | 754909
2016-06-07 00:00:00 | 1314 | 6275.68994140625 | 6275.830078125 | 6275.08984375 | 6275.08984375 | 330306
2016-06-07 00:00:00 | 1315 | 6275.080078125 | 6275.2197265625 | 6272.580078125 | 6272.6298828125 | 1135498
2016-06-07 00:00:00 | 1316 | 6272.60986328125 | 6273.8798828125 | 6272.60986328125 | 6273.80029296875 | 700968
2016-06-07 00:00:00 | 1317 | 6273.77978515625 | 6276.5400390625 | 6273.77001953125 | 6276.52001953125 | 881600
2016-06-07 00:00:00 | 1318 | 6276.48974609375 | 6276.97998046875 | 6275.94970703125 | 6276.97998046875 | 539531
2016-06-07 00:00:00 | 1319 | 6276.97998046875 | 6278.9296875 | 6276.97998046875 | 6278.919921875 | 793617
2016-06-07 00:00:00 | 1320 | 6278.98974609375 | 6280.8798828125 | 6278.98974609375 | 6280.56982421875 | 1121822
2016-06-07 00:00:00 | 1321 | 6280.60009765625 | 6281.10009765625 | 6280.5400390625 | 6281.10009765625 | 492499
2016-06-07 00:00:00 | 1322 | 6281.10009765625 | 6282.35986328125 | 6281.08984375 | 6282.02001953125 | 809285
2016-06-07 00:00:00 | 1323 | 6282.0400390625 | 6282.0400390625 | 6280.35986328125 | 6280.35986328125 | 910474
2016-06-07 00:00:00 | 1324 | 6280.35009765625 | 6281.60986328125 | 6280.10009765625 | 6281.60986328125 | 396184
2016-06-07 00:00:00 | 1325 | 6281.58984375 | 6281.6298828125 | 6280.10009765625 | 6280.40966796875 | 427687
2016-06-07 00:00:00 | 1326 | 6280.39990234375 | 6280.419921875 | 6280 | 6280.10009765625 | 363954
2016-06-07 00:00:00 | 1327 | 6280.08984375 | 6280.56982421875 | 6279.7900390625 | 6279.7900390625 | 578029
2016-06-07 00:00:00 | 1328 | 6279.81005859375 | 6280.33984375 | 6279.73974609375 | 6279.80029296875 | 529846
2016-06-07 00:00:00 | 1329 | 6279.830078125 | 6279.830078125 | 6278.52978515625 | 6278.5400390625 | 556724
2016-06-07 00:00:00 | 1330 | 6278.52978515625 | 6278.52978515625 | 6277.5400390625 | 6278.02001953125 | 947285
2016-06-07 00:00:00 | 1331 | 6278.009765625 | 6279.31005859375 | 6277.97998046875 | 6279.30029296875 | 540169
2016-06-07 00:00:00 | 1332 | 6279.330078125 | 6280.169921875 | 6279.330078125 | 6279.81982421875 | 941654
2016-06-07 00:00:00 | 1333 | 6279.7900390625 | 6279.9296875 | 6279.31982421875 | 6279.759765625 | 481412
2016-06-07 00:00:00 | 1334 | 6279.72998046875 | 6281.419921875 | 6279.72998046875 | 6280.8798828125 | 434059
2016-06-07 00:00:00 | 1335 | 6280.919921875 | 6281.89990234375 | 6280.919921875 | 6281.25 | 496445
2016-06-07 00:00:00 | 1336 | 6281.15966796875 | 6281.169921875 | 6279.6298828125 | 6279.6298828125 | 565315
2016-06-07 00:00:00 | 1337 | 6279.60986328125 | 6279.64990234375 | 6279.15966796875 | 6279.2001953125 | 442996
2016-06-07 00:00:00 | 1338 | 6279.25 | 6279.25 | 6278.81982421875 | 6278.83984375 | 508320
2016-06-07 00:00:00 | 1339 | 6278.7900390625 | 6278.85009765625 | 6276.93994140625 | 6276.93994140625 | 449959
2016-06-07 00:00:00 | 1340 | 6276.93994140625 | 6276.9599609375 | 6276.43994140625 | 6276.7900390625 | 476215
2016-06-07 00:00:00 | 1341 | 6276.77978515625 | 6277.23974609375 | 6276.35986328125 | 6276.4599609375 | 684508
2016-06-07 00:00:00 | 1342 | 6276.4599609375 | 6277.06982421875 | 6275.61962890625 | 6275.61962890625 | 558100
2016-06-07 00:00:00 | 1343 | 6275.58984375 | 6276.2099609375 | 6275.259765625 | 6275.259765625 | 340685
2016-06-07 00:00:00 | 1344 | 6275.2197265625 | 6276.11962890625 | 6274.77978515625 | 6276.11962890625 | 1154872
2016-06-07 00:00:00 | 1345 | 6276.10986328125 | 6277.27978515625 | 6276.009765625 | 6277.27978515625 | 692364
2016-06-07 00:00:00 | 1346 | 6277.259765625 | 6277.68994140625 | 6276.90966796875 | 6277.58984375 | 483571
2016-06-07 00:00:00 | 1347 | 6277.60986328125 | 6277.60986328125 | 6275.75 | 6275.75 | 923505
2016-06-07 00:00:00 | 1348 | 6275.77978515625 | 6276.14990234375 | 6275.60986328125 | 6275.6396484375 | 404123
2016-06-07 00:00:00 | 1349 | 6275.6396484375 | 6275.830078125 | 6275.35986328125 | 6275.3798828125 | 430511
2016-06-07 00:00:00 | 1350 | 6275.36962890625 | 6275.40966796875 | 6274.47998046875 | 6274.47998046875 | 593837
2016-06-07 00:00:00 | 1351 | 6274.509765625 | 6275.1396484375 | 6274.4296875 | 6275.080078125 | 464557
2016-06-07 00:00:00 | 1352 | 6275.0498046875 | 6275.14990234375 | 6274.8798828125 | 6275.02978515625 | 1071461
2016-06-07 00:00:00 | 1353 | 6275.06982421875 | 6276.90966796875 | 6275.02978515625 | 6276.18994140625 | 897693
2016-06-07 00:00:00 | 1354 | 6276.2099609375 | 6276.40966796875 | 6275.72998046875 | 6276.06982421875 | 553451
2016-06-07 00:00:00 | 1355 | 6276.06005859375 | 6276.80029296875 | 6276.06005859375 | 6276.5498046875 | 548708
2016-06-07 00:00:00 | 1356 | 6276.56982421875 | 6277.14990234375 | 6276.0498046875 | 6277.0400390625 | 714018
2016-06-07 00:00:00 | 1357 | 6277.02001953125 | 6277.33984375 | 6277.02001953125 | 6277.33984375 | 407927
2016-06-07 00:00:00 | 1358 | 6277.40966796875 | 6277.61962890625 | 6276.36962890625 | 6276.44970703125 | 439699
2016-06-07 00:00:00 | 1359 | 6276.4697265625 | 6276.6796875 | 6275.94970703125 | 6276.11962890625 | 489224
2016-06-07 00:00:00 | 1360 | 6276.14990234375 | 6276.48974609375 | 6275.61962890625 | 6276.48974609375 | 976365
2016-06-07 00:00:00 | 141 | 6276.60986328125 | 6278.0498046875 | 6276.60986328125 | 6277.11962890625 | 1110852
2016-06-07 00:00:00 | 142 | 6277.1298828125 | 6277.6298828125 | 6276.86962890625 | 6277.61962890625 | 657394
2016-06-07 00:00:00 | 143 | 6277.60009765625 | 6277.75 | 6275.98974609375 | 6276.0400390625 | 455822
2016-06-07 00:00:00 | 144 | 6276.009765625 | 6277.52001953125 | 6275.81982421875 | 6276.81005859375 | 750722
2016-06-07 00:00:00 | 145 | 6276.80029296875 | 6277.0400390625 | 6276.31005859375 | 6276.31005859375 | 531581
2016-06-07 00:00:00 | 146 | 6276.169921875 | 6276.4296875 | 6275.89990234375 | 6276.0498046875 | 466850
2016-06-07 00:00:00 | 147 | 6276.080078125 | 6276.11962890625 | 6275.40966796875 | 6275.44970703125 | 890422
2016-06-07 00:00:00 | 148 | 6275.4296875 | 6275.81005859375 | 6275.27978515625 | 6275.4296875 | 710904
2016-06-07 00:00:00 | 149 | 6275.40966796875 | 6275.40966796875 | 6273.85986328125 | 6273.89990234375 | 684127
2016-06-07 00:00:00 | 1410 | 6273.93994140625 | 6274.1396484375 | 6273.1396484375 | 6273.1396484375 | 572315
2016-06-07 00:00:00 | 1411 | 6273.15966796875 | 6273.33984375 | 6272.90966796875 | 6273.33984375 | 589181
2016-06-07 00:00:00 | 1412 | 6273.33984375 | 6273.48974609375 | 6273.10009765625 | 6273.14990234375 | 416976
2016-06-07 00:00:00 | 1413 | 6273.06982421875 | 6273.4296875 | 6272.86962890625 | 6273.259765625 | 706116
2016-06-07 00:00:00 | 1414 | 6273.25 | 6273.759765625 | 6273.08984375 | 6273.3896484375 | 726172
2016-06-07 00:00:00 | 1415 | 6273.330078125 | 6274.23974609375 | 6273 | 6274.23974609375 | 767265
2016-06-07 00:00:00 | 1416 | 6274.259765625 | 6274.43994140625 | 6274.02001953125 | 6274.23974609375 | 902849
2016-06-07 00:00:00 | 1417 | 6274.2197265625 | 6274.31005859375 | 6274.1298828125 | 6274.14990234375 | 209942
2016-06-07 00:00:00 | 1418 | 6274.10986328125 | 6274.83984375 | 6273.77001953125 | 6274.669921875 | 1094180
2016-06-07 00:00:00 | 1419 | 6274.65966796875 | 6275.06005859375 | 6274.08984375 | 6274.08984375 | 668947
2016-06-07 00:00:00 | 1420 | 6274.06982421875 | 6274.10986328125 | 6272.94970703125 | 6273.61962890625 | 979740
2016-06-07 00:00:00 | 1421 | 6273.580078125 | 6273.98974609375 | 6273.4599609375 | 6273.759765625 | 691052
2016-06-07 00:00:00 | 1422 | 6273.77978515625 | 6275.02978515625 | 6273.68994140625 | 6275.02001953125 | 945549
2016-06-07 00:00:00 | 1423 | 6275.0400390625 | 6275.39990234375 | 6274.8896484375 | 6275.18994140625 | 949972
2016-06-07 00:00:00 | 1424 | 6275.15966796875 | 6275.18994140625 | 6274.40966796875 | 6274.58984375 | 638648
2016-06-07 00:00:00 | 1425 | 6274.60986328125 | 6274.6396484375 | 6273.8798828125 | 6274.56982421875 | 757208
2016-06-07 00:00:00 | 1426 | 6274.7099609375 | 6276.2001953125 | 6274.7099609375 | 6276.2001953125 | 668320
2016-06-07 00:00:00 | 1427 | 6276.31982421875 | 6276.7900390625 | 6276.080078125 | 6276.7900390625 | 471357
2016-06-07 00:00:00 | 1428 | 6276.81005859375 | 6277.02001953125 | 6276.33984375 | 6276.33984375 | 666555
2016-06-07 00:00:00 | 1429 | 6276.30029296875 | 6276.9697265625 | 6276.02001953125 | 6276.18994140625 | 657833
2016-06-07 00:00:00 | 1430 | 6276.1796875 | 6276.1796875 | 6275.009765625 | 6275.47998046875 | 627747
2016-06-07 00:00:00 | 1431 | 6275.47998046875 | 6276.77001953125 | 6275.2099609375 | 6275.9296875 | 1805711
2016-06-07 00:00:00 | 1432 | 6275.97998046875 | 6278.669921875 | 6275.90966796875 | 6277.56005859375 | 969514
2016-06-07 00:00:00 | 1433 | 6277.509765625 | 6279.65966796875 | 6276.6298828125 | 6279.2900390625 | 1414249
2016-06-07 00:00:00 | 1434 | 6279.259765625 | 6281.77001953125 | 6278.98974609375 | 6280.81005859375 | 1542316
2016-06-07 00:00:00 | 1435 | 6280.7900390625 | 6283.30029296875 | 6280.7001953125 | 6283.169921875 | 2707491
2016-06-07 00:00:00 | 1436 | 6283.18994140625 | 6283.31005859375 | 6281.5498046875 | 6282.4697265625 | 2048431
2016-06-07 00:00:00 | 1437 | 6282.43994140625 | 6283.64990234375 | 6281.4599609375 | 6283.36962890625 | 1276331
2016-06-07 00:00:00 | 1438 | 6283.36962890625 | 6283.77001953125 | 6282.1796875 | 6282.3896484375 | 1406690
2016-06-07 00:00:00 | 1439 | 6282.3798828125 | 6283.18994140625 | 6281.39990234375 | 6281.43994140625 | 1436409
2016-06-07 00:00:00 | 1440 | 6281.48974609375 | 6281.93994140625 | 6280.31982421875 | 6281.33984375 | 1884090
2016-06-07 00:00:00 | 1441 | 6281.35986328125 | 6285.60986328125 | 6281.169921875 | 6285.56005859375 | 2298575
2016-06-07 00:00:00 | 1442 | 6285.56982421875 | 6285.56982421875 | 6284.5400390625 | 6284.9296875 | 1679190
2016-06-07 00:00:00 | 1443 | 6284.97998046875 | 6287.2001953125 | 6284.89990234375 | 6287.14990234375 | 1159109
2016-06-07 00:00:00 | 1444 | 6287.1396484375 | 6287.77001953125 | 6286.669921875 | 6287.11962890625 | 1445694
2016-06-07 00:00:00 | 1445 | 6287.08984375 | 6289.31005859375 | 6287.08984375 | 6289.31005859375 | 1949991
2016-06-07 00:00:00 | 1446 | 6289.33984375 | 6290.830078125 | 6289.33984375 | 6290.7001953125 | 2267351
2016-06-07 00:00:00 | 1447 | 6290.7001953125 | 6293.52001953125 | 6290.7001953125 | 6292.89990234375 | 1868013
2016-06-07 00:00:00 | 1448 | 6292.9296875 | 6292.9296875 | 6289.33984375 | 6289.8798828125 | 1079956
2016-06-07 00:00:00 | 1449 | 6289.83984375 | 6290.43994140625 | 6287.8798828125 | 6287.9697265625 | 1213693
2016-06-07 00:00:00 | 1450 | 6287.94970703125 | 6289.44970703125 | 6287.83984375 | 6288.86962890625 | 1741863
2016-06-07 00:00:00 | 1451 | 6288.8896484375 | 6291.64990234375 | 6288.10009765625 | 6291.6396484375 | 1638242
2016-06-07 00:00:00 | 1452 | 6291.61962890625 | 6291.919921875 | 6291.06005859375 | 6291.22998046875 | 800132
2016-06-07 00:00:00 | 1453 | 6291.25 | 6291.85986328125 | 6291.14990234375 | 6291.61962890625 | 846134
2016-06-07 00:00:00 | 1454 | 6291.60009765625 | 6291.669921875 | 6289.31982421875 | 6290.25 | 846101
2016-06-07 00:00:00 | 1455 | 6290.22998046875 | 6292.9599609375 | 6290.169921875 | 6292.83984375 | 1172346
2016-06-07 00:00:00 | 1456 | 6292.80029296875 | 6294.15966796875 | 6292.580078125 | 6293.2900390625 | 1154389
2016-06-07 00:00:00 | 1457 | 6293.2900390625 | 6295.1796875 | 6293.1298828125 | 6295.1796875 | 1115700
2016-06-07 00:00:00 | 1458 | 6295.1796875 | 6297.30029296875 | 6295.1796875 | 6296.580078125 | 1293726
2016-06-07 00:00:00 | 1459 | 6296.65966796875 | 6297.31982421875 | 6294.330078125 | 6295.6396484375 | 2568359
2016-06-07 00:00:00 | 1460 | 6295.6396484375 | 6297.77978515625 | 6295.6396484375 | 6297.02978515625 | 1353448
2016-06-07 00:00:00 | 151 | 6297.06982421875 | 6298.0400390625 | 6297.02978515625 | 6297.4697265625 | 1510871
2016-06-07 00:00:00 | 152 | 6297.509765625 | 6301.56005859375 | 6297.31982421875 | 6301.419921875 | 2050971
2016-06-07 00:00:00 | 153 | 6301.40966796875 | 6301.419921875 | 6300.25 | 6300.64990234375 | 1394550
2016-06-07 00:00:00 | 154 | 6300.52001953125 | 6300.58984375 | 6298.18994140625 | 6298.18994140625 | 1358541
2016-06-07 00:00:00 | 155 | 6298.1796875 | 6298.1796875 | 6295.33984375 | 6295.35986328125 | 1162152
2016-06-07 00:00:00 | 156 | 6295.35009765625 | 6298.0400390625 | 6294.830078125 | 6298.0400390625 | 1484703
2016-06-07 00:00:00 | 157 | 6298.0498046875 | 6300.1796875 | 6297.80029296875 | 6297.86962890625 | 1906569
2016-06-07 00:00:00 | 158 | 6297.86962890625 | 6297.98974609375 | 6296.6396484375 | 6296.9697265625 | 811082
2016-06-07 00:00:00 | 159 | 6296.93994140625 | 6297.18994140625 | 6295.47998046875 | 6295.56005859375 | 1015256
2016-06-07 00:00:00 | 1510 | 6295.52978515625 | 6295.56982421875 | 6294.52001953125 | 6294.85009765625 | 987191
2016-06-07 00:00:00 | 1511 | 6294.8896484375 | 6295.0498046875 | 6293.31005859375 | 6293.330078125 | 783079
2016-06-07 00:00:00 | 1512 | 6293.330078125 | 6293.85009765625 | 6292.65966796875 | 6293.4697265625 | 995053
2016-06-07 00:00:00 | 1513 | 6293.4296875 | 6293.4296875 | 6292.669921875 | 6292.669921875 | 631574
2016-06-07 00:00:00 | 1514 | 6292.7001953125 | 6292.7001953125 | 6290.73974609375 | 6291.31982421875 | 1257874
2016-06-07 00:00:00 | 1515 | 6291.31982421875 | 6292.5 | 6290.97998046875 | 6292.48974609375 | 879921
2016-06-07 00:00:00 | 1516 | 6292.4697265625 | 6292.98974609375 | 6292.23974609375 | 6292.3896484375 | 1290897
2016-06-07 00:00:00 | 1517 | 6292.30029296875 | 6294.80029296875 | 6292.30029296875 | 6294.4599609375 | 1383451
2016-06-07 00:00:00 | 1518 | 6294.419921875 | 6295.81005859375 | 6293.98974609375 | 6295.5400390625 | 789714
2016-06-07 00:00:00 | 1519 | 6295.5400390625 | 6296.39990234375 | 6294.759765625 | 6296.30029296875 | 1199848
2016-06-07 00:00:00 | 1520 | 6296.259765625 | 6296.64990234375 | 6295.1298828125 | 6295.1396484375 | 1199535
2016-06-07 00:00:00 | 1521 | 6295.10009765625 | 6295.43994140625 | 6293.64990234375 | 6293.7001953125 | 1270669
2016-06-07 00:00:00 | 1522 | 6293.73974609375 | 6294.31005859375 | 6292.08984375 | 6292.7099609375 | 1454304
2016-06-07 00:00:00 | 1523 | 6292.7197265625 | 6292.98974609375 | 6291.419921875 | 6291.5 | 1007785
2016-06-07 00:00:00 | 1524 | 6291.509765625 | 6292.80029296875 | 6291.27001953125 | 6292.7900390625 | 1410439
2016-06-07 00:00:00 | 1525 | 6292.77001953125 | 6293.61962890625 | 6291.9697265625 | 6292.6396484375 | 1473865
2016-06-07 00:00:00 | 1526 | 6292.6298828125 | 6294.1396484375 | 6292.52001953125 | 6294.0498046875 | 1429427
2016-06-07 00:00:00 | 1527 | 6294.080078125 | 6294.27001953125 | 6293.44970703125 | 6293.83984375 | 1430452
2016-06-07 00:00:00 | 1528 | 6293.86962890625 | 6294.9599609375 | 6293.60986328125 | 6294.9599609375 | 1288797
2016-06-07 00:00:00 | 1529 | 6294.97998046875 | 6295.2099609375 | 6293.47998046875 | 6293.90966796875 | 997693
2016-06-07 00:00:00 | 1530 | 6293.8896484375 | 6294.58984375 | 6293.77978515625 | 6294.330078125 | 902907
2016-06-07 00:00:00 | 1531 | 6294.35009765625 | 6295.7001953125 | 6294.18994140625 | 6295.4599609375 | 1721736
2016-06-07 00:00:00 | 1532 | 6295.509765625 | 6295.61962890625 | 6294.25 | 6294.7900390625 | 903703
2016-06-07 00:00:00 | 1533 | 6294.77978515625 | 6296.97998046875 | 6294.22998046875 | 6296.6298828125 | 1108968
2016-06-07 00:00:00 | 1534 | 6296.7001953125 | 6298.60009765625 | 6296.7001953125 | 6298.580078125 | 1249677
2016-06-07 00:00:00 | 1535 | 6298.56982421875 | 6298.669921875 | 6295.80029296875 | 6296.60009765625 | 2017618
2016-06-07 00:00:00 | 1536 | 6296.60009765625 | 6297.33984375 | 6296.02978515625 | 6297.31005859375 | 1068747
2016-06-07 00:00:00 | 1537 | 6297.31005859375 | 6298.23974609375 | 6296.330078125 | 6296.4296875 | 1500350
2016-06-07 00:00:00 | 1538 | 6296.40966796875 | 6296.93994140625 | 6296.0498046875 | 6296.93994140625 | 1435384
2016-06-07 00:00:00 | 1539 | 6297 | 6297.4599609375 | 6296.64990234375 | 6296.7900390625 | 1602516
2016-06-07 00:00:00 | 1540 | 6296.81982421875 | 6296.81982421875 | 6295.68994140625 | 6295.9599609375 | 631193
2016-06-07 00:00:00 | 1541 | 6295.94970703125 | 6297.0498046875 | 6295.93994140625 | 6296.56005859375 | 1266560
2016-06-07 00:00:00 | 1542 | 6296.47998046875 | 6296.60009765625 | 6295.9296875 | 6296.0400390625 | 706158
2016-06-07 00:00:00 | 1543 | 6296.02978515625 | 6296.27001953125 | 6295.6396484375 | 6296.25 | 10482390
2016-06-07 00:00:00 | 1544 | 6296.27978515625 | 6296.27978515625 | 6295.4296875 | 6295.52978515625 | 1988974
2016-06-07 00:00:00 | 1545 | 6295.52001953125 | 6295.5498046875 | 6294.23974609375 | 6294.7900390625 | 1774038
2016-06-07 00:00:00 | 1546 | 6294.759765625 | 6296.15966796875 | 6294.31005859375 | 6295.7099609375 | 1422153
2016-06-07 00:00:00 | 1547 | 6295.6796875 | 6296.5498046875 | 6295.06982421875 | 6296.4697265625 | 1870535
2016-06-07 00:00:00 | 1548 | 6296.47998046875 | 6296.47998046875 | 6293.81005859375 | 6293.81005859375 | 1284541
2016-06-07 00:00:00 | 1549 | 6293.83984375 | 6294.18994140625 | 6293.02978515625 | 6294.02001953125 | 1224930
2016-06-07 00:00:00 | 1550 | 6294.009765625 | 6294.3896484375 | 6293.5 | 6293.509765625 | 1349870
2016-06-07 00:00:00 | 1551 | 6293.5 | 6293.7197265625 | 6292.4296875 | 6292.4296875 | 1974409
2016-06-07 00:00:00 | 1552 | 6292.419921875 | 6293.44970703125 | 6292.06982421875 | 6293.3798828125 | 1417450
2016-06-07 00:00:00 | 1553 | 6293.3798828125 | 6293.3798828125 | 6292.56005859375 | 6292.56005859375 | 1256757
2016-06-07 00:00:00 | 1554 | 6292.60009765625 | 6294.02001953125 | 6292.60009765625 | 6293.68994140625 | 1226374
2016-06-07 00:00:00 | 1555 | 6293.7099609375 | 6293.7099609375 | 6292.52001953125 | 6293.0400390625 | 1137902
2016-06-07 00:00:00 | 1556 | 6293.0498046875 | 6293.5498046875 | 6292.7197265625 | 6292.72998046875 | 1487517
2016-06-07 00:00:00 | 1557 | 6292.6396484375 | 6293.18994140625 | 6292.10009765625 | 6292.35009765625 | 1509993
2016-06-07 00:00:00 | 1558 | 6292.35986328125 | 6292.77978515625 | 6292.1796875 | 6292.7099609375 | 1027663
2016-06-07 00:00:00 | 1559 | 6292.7197265625 | 6294.10986328125 | 6292.56982421875 | 6294.0400390625 | 2026295
2016-06-07 00:00:00 | 1560 | 6294.06005859375 | 6295.08984375 | 6293.9697265625 | 6294.169921875 | 1333739
2016-06-07 00:00:00 | 161 | 6294.14990234375 | 6294.43994140625 | 6292.68994140625 | 6292.9296875 | 1558072
2016-06-07 00:00:00 | 162 | 6292.9296875 | 6293.39990234375 | 6292.81005859375 | 6293.1396484375 | 1155846
2016-06-07 00:00:00 | 163 | 6293.169921875 | 6293.77001953125 | 6292.7197265625 | 6293.56005859375 | 1224770
2016-06-07 00:00:00 | 164 | 6293.5498046875 | 6293.56005859375 | 6291.77978515625 | 6291.919921875 | 1239459
2016-06-07 00:00:00 | 165 | 6291.9599609375 | 6293.40966796875 | 6291.4599609375 | 6293.35986328125 | 2018611
2016-06-07 00:00:00 | 166 | 6293.35986328125 | 6293.60986328125 | 6292.31982421875 | 6292.5498046875 | 2462311
2016-06-07 00:00:00 | 167 | 6292.5400390625 | 6292.61962890625 | 6291.6396484375 | 6292.36962890625 | 1442512
2016-06-07 00:00:00 | 168 | 6292.3896484375 | 6293.0400390625 | 6291.81005859375 | 6292.9599609375 | 1572992
2016-06-07 00:00:00 | 169 | 6292.9697265625 | 6293.7900390625 | 6292.77001953125 | 6293.7900390625 | 1752814
2016-06-07 00:00:00 | 1610 | 6293.75 | 6295.4599609375 | 6293.48974609375 | 6295.33984375 | 2079807
2016-06-07 00:00:00 | 1611 | 6295.330078125 | 6295.5400390625 | 6293.47998046875 | 6293.47998046875 | 1503862
2016-06-07 00:00:00 | 1612 | 6293.48974609375 | 6293.669921875 | 6292.9296875 | 6293.60009765625 | 1553034
2016-06-07 00:00:00 | 1613 | 6293.56982421875 | 6294 | 6293.35009765625 | 6293.35009765625 | 1537621
2016-06-07 00:00:00 | 1614 | 6293.35986328125 | 6293.68994140625 | 6292.6298828125 | 6292.7197265625 | 2050764
2016-06-07 00:00:00 | 1615 | 6292.7099609375 | 6292.73974609375 | 6292.11962890625 | 6292.22998046875 | 1792010
2016-06-07 00:00:00 | 1616 | 6292.23974609375 | 6292.4697265625 | 6290.7197265625 | 6290.72998046875 | 1609263
2016-06-07 00:00:00 | 1617 | 6290.72998046875 | 6291.75 | 6290.11962890625 | 6291.259765625 | 1954921
2016-06-07 00:00:00 | 1618 | 6291.22998046875 | 6291.3798828125 | 6289.75 | 6289.9296875 | 1541552
2016-06-07 00:00:00 | 1619 | 6289.90966796875 | 6290.669921875 | 6289.35009765625 | 6289.35009765625 | 1706251
2016-06-07 00:00:00 | 1620 | 6289.330078125 | 6290.06005859375 | 6288.259765625 | 6289.58984375 | 2290834
2016-06-07 00:00:00 | 1621 | 6289.6298828125 | 6290.669921875 | 6289.39990234375 | 6289.97998046875 | 2021163
2016-06-07 00:00:00 | 1622 | 6289.98974609375 | 6290.169921875 | 6287.60986328125 | 6287.60986328125 | 2051806
2016-06-07 00:00:00 | 1623 | 6287.580078125 | 6288.06982421875 | 6286.58984375 | 6287.3896484375 | 2267457
2016-06-07 00:00:00 | 1624 | 6287.44970703125 | 6287.80029296875 | 6286.330078125 | 6286.39990234375 | 2977893
2016-06-07 00:00:00 | 1625 | 6286.3896484375 | 6286.52978515625 | 6285.3896484375 | 6285.830078125 | 2672502
2016-06-07 00:00:00 | 1626 | 6285.8896484375 | 6288.58984375 | 6285.8896484375 | 6288.39990234375 | 2929792
2016-06-07 00:00:00 | 1627 | 6288.35986328125 | 6289.31982421875 | 6287.85009765625 | 6288.18994140625 | 2087391
2016-06-07 00:00:00 | 1628 | 6288.23974609375 | 6288.43994140625 | 6286.1298828125 | 6286.1298828125 | 2011100
2016-06-07 00:00:00 | 1629 | 6286.1396484375 | 6286.47998046875 | 6285.44970703125 | 6285.47998046875 | 2352239
2016-06-07 00:00:00 | 1630 | 6285.5 | 6285.6396484375 | 6281.35009765625 | 6282.10986328125 | 3803362
2016-06-08 00:00:00 | 81 | 6274.2099609375 | 6297.80029296875 | 6274.2099609375 | 6296.64990234375 | 6304440
2016-06-08 00:00:00 | 82 | 6296.56982421875 | 6297.27001953125 | 6292.15966796875 | 6292.44970703125 | 1913519
2016-06-08 00:00:00 | 83 | 6292.35009765625 | 6294.40966796875 | 6291.33984375 | 6294.40966796875 | 1176090
2016-06-08 00:00:00 | 84 | 6294.419921875 | 6296.3896484375 | 6294.419921875 | 6295.35009765625 | 1013143
2016-06-08 00:00:00 | 85 | 6295.35986328125 | 6296.86962890625 | 6294.02978515625 | 6296.669921875 | 782449
2016-06-08 00:00:00 | 86 | 6296.58984375 | 6299.919921875 | 6296.14990234375 | 6298.759765625 | 1419520
2016-06-08 00:00:00 | 87 | 6298.7900390625 | 6304.9296875 | 6298.7900390625 | 6304.64990234375 | 1653029
2016-06-08 00:00:00 | 88 | 6304.83984375 | 6312.4599609375 | 6303.25 | 6312.4599609375 | 1943453
2016-06-08 00:00:00 | 89 | 6312.60009765625 | 6318.2197265625 | 6312.10986328125 | 6317.27001953125 | 2203634
2016-06-08 00:00:00 | 810 | 6317.259765625 | 6317.259765625 | 6315.30029296875 | 6317.080078125 | 886266
2016-06-08 00:00:00 | 811 | 6317.06005859375 | 6318.36962890625 | 6315.85009765625 | 6316.22998046875 | 1470943
2016-06-08 00:00:00 | 812 | 6316.2099609375 | 6318.7900390625 | 6315.4697265625 | 6316.06982421875 | 1035791
2016-06-08 00:00:00 | 813 | 6316.06005859375 | 6316.8798828125 | 6311.2900390625 | 6313.169921875 | 1741311
2016-06-08 00:00:00 | 814 | 6313.15966796875 | 6313.1796875 | 6311.5 | 6312.830078125 | 813059
2016-06-08 00:00:00 | 815 | 6312.85009765625 | 6317.31982421875 | 6312.3896484375 | 6315.75 | 1235298
2016-06-08 00:00:00 | 816 | 6315.80029296875 | 6317.40966796875 | 6315.77001953125 | 6317.35986328125 | 725872
2016-06-08 00:00:00 | 817 | 6317.330078125 | 6320.009765625 | 6316.419921875 | 6319.9599609375 | 917982
2016-06-08 00:00:00 | 818 | 6319.9697265625 | 6320.77001953125 | 6317.31005859375 | 6317.6796875 | 1126423
2016-06-08 00:00:00 | 819 | 6317.669921875 | 6318.43994140625 | 6316.10009765625 | 6316.1396484375 | 1147219
2016-06-08 00:00:00 | 820 | 6316.14990234375 | 6318.56005859375 | 6315.81005859375 | 6317.5 | 1706493
2016-06-08 00:00:00 | 821 | 6317.52978515625 | 6318.8896484375 | 6316.89990234375 | 6318.35986328125 | 987209
2016-06-08 00:00:00 | 822 | 6318.3798828125 | 6321.7001953125 | 6318.259765625 | 6321.40966796875 | 1177245
2016-06-08 00:00:00 | 823 | 6321.3798828125 | 6322.60009765625 | 6320.25 | 6322.4599609375 | 1273926
2016-06-08 00:00:00 | 824 | 6322.47998046875 | 6322.47998046875 | 6319.4697265625 | 6319.9296875 | 1098891
2016-06-08 00:00:00 | 825 | 6319.90966796875 | 6322.18994140625 | 6319.7900390625 | 6322.18994140625 | 951208
2016-06-08 00:00:00 | 826 | 6322.2001953125 | 6322.580078125 | 6318.7900390625 | 6319.1796875 | 968977
2016-06-08 00:00:00 | 827 | 6319.15966796875 | 6319.330078125 | 6316.4697265625 | 6316.7900390625 | 1079947
2016-06-08 00:00:00 | 828 | 6316.77001953125 | 6317.75 | 6315.56982421875 | 6315.580078125 | 1219979
2016-06-08 00:00:00 | 829 | 6315.52978515625 | 6315.65966796875 | 6314.10986328125 | 6314.759765625 | 1237884
2016-06-08 00:00:00 | 830 | 6314.73974609375 | 6316.15966796875 | 6314.44970703125 | 6315.10009765625 | 889020
2016-06-08 00:00:00 | 831 | 6315.1298828125 | 6320.61962890625 | 6315.1298828125 | 6320.02001953125 | 1289455
2016-06-08 00:00:00 | 832 | 6319.93994140625 | 6320.080078125 | 6318.259765625 | 6318.27001953125 | 1136471
2016-06-08 00:00:00 | 833 | 6318.2197265625 | 6318.25 | 6316.3896484375 | 6317.580078125 | 937130
2016-06-08 00:00:00 | 834 | 6317.580078125 | 6318.6298828125 | 6317.22998046875 | 6317.330078125 | 1539156
2016-06-08 00:00:00 | 835 | 6317.31005859375 | 6317.98974609375 | 6315.86962890625 | 6317.40966796875 | 643674
2016-06-08 00:00:00 | 836 | 6317.31982421875 | 6317.580078125 | 6316.2099609375 | 6316.44970703125 | 937491
2016-06-08 00:00:00 | 837 | 6316.48974609375 | 6316.73974609375 | 6315.7900390625 | 6316.2900390625 | 563724
2016-06-08 00:00:00 | 838 | 6316.27001953125 | 6317.10009765625 | 6315.5 | 6315.5 | 545277
2016-06-08 00:00:00 | 839 | 6315.52001953125 | 6317.02978515625 | 6315.52001953125 | 6316.10986328125 | 676108
2016-06-08 00:00:00 | 840 | 6316.1396484375 | 6316.39990234375 | 6314.39990234375 | 6314.75 | 876959
2016-06-08 00:00:00 | 841 | 6314.7900390625 | 6315.7099609375 | 6314.40966796875 | 6315.7099609375 | 630526
2016-06-08 00:00:00 | 842 | 6315.6796875 | 6315.77978515625 | 6315.27001953125 | 6315.7197265625 | 545789
2016-06-08 00:00:00 | 843 | 6315.73974609375 | 6316.330078125 | 6315.31982421875 | 6316.27978515625 | 389111
2016-06-08 00:00:00 | 844 | 6316.30029296875 | 6318.08984375 | 6316.18994140625 | 6317.9697265625 | 633496
2016-06-08 00:00:00 | 845 | 6317.9599609375 | 6318.15966796875 | 6317.009765625 | 6317.08984375 | 589242
2016-06-08 00:00:00 | 846 | 6317.0400390625 | 6317.15966796875 | 6315.80029296875 | 6317.1396484375 | 744970
2016-06-08 00:00:00 | 847 | 6317.08984375 | 6317.60986328125 | 6316.2900390625 | 6317.60986328125 | 440244
2016-06-08 00:00:00 | 848 | 6317.61962890625 | 6318.56982421875 | 6317.33984375 | 6318.0400390625 | 553603
2016-06-08 00:00:00 | 849 | 6318.02001953125 | 6318.85009765625 | 6317.8798828125 | 6318.7099609375 | 507095
2016-06-08 00:00:00 | 850 | 6318.60986328125 | 6318.61962890625 | 6317.009765625 | 6318.10986328125 | 915199
2016-06-08 00:00:00 | 851 | 6318.1298828125 | 6320.36962890625 | 6317.9296875 | 6320.35009765625 | 898548
2016-06-08 00:00:00 | 852 | 6320.40966796875 | 6320.90966796875 | 6319.89990234375 | 6319.89990234375 | 558831
2016-06-08 00:00:00 | 853 | 6319.8798828125 | 6322.35009765625 | 6319.06982421875 | 6321.759765625 | 544291
2016-06-08 00:00:00 | 854 | 6321.72998046875 | 6322.5498046875 | 6321.58984375 | 6322.43994140625 | 1092743
2016-06-08 00:00:00 | 855 | 6322.39990234375 | 6322.39990234375 | 6321.5 | 6321.81005859375 | 781608
2016-06-08 00:00:00 | 856 | 6321.85986328125 | 6322.2001953125 | 6319.9296875 | 6320 | 725696
2016-06-08 00:00:00 | 857 | 6320.009765625 | 6320.65966796875 | 6319.72998046875 | 6319.83984375 | 575295
2016-06-08 00:00:00 | 858 | 6319.830078125 | 6320.759765625 | 6319.33984375 | 6319.43994140625 | 465275
2016-06-08 00:00:00 | 859 | 6319.419921875 | 6319.5498046875 | 6318.4697265625 | 6319.2099609375 | 646606
2016-06-08 00:00:00 | 860 | 6319.2001953125 | 6319.2001953125 | 6317.759765625 | 6317.77978515625 | 662113
2016-06-08 00:00:00 | 91 | 6317.72998046875 | 6318.33984375 | 6317.1396484375 | 6317.56982421875 | 933187
2016-06-08 00:00:00 | 92 | 6317.5400390625 | 6318.2099609375 | 6317.18994140625 | 6318.2099609375 | 1087465
2016-06-08 00:00:00 | 93 | 6318.22998046875 | 6321.02001953125 | 6318.22998046875 | 6321.02001953125 | 635163
2016-06-08 00:00:00 | 94 | 6320.97998046875 | 6321.02978515625 | 6319.80029296875 | 6320.23974609375 | 907088
2016-06-08 00:00:00 | 95 | 6320.2099609375 | 6321.48974609375 | 6320.10986328125 | 6321.419921875 | 621981
2016-06-08 00:00:00 | 96 | 6321.52001953125 | 6322.35009765625 | 6320.830078125 | 6322.35009765625 | 759322
2016-06-08 00:00:00 | 97 | 6322.33984375 | 6322.5400390625 | 6320.85986328125 | 6320.86962890625 | 662771
2016-06-08 00:00:00 | 98 | 6320.85009765625 | 6321.009765625 | 6319.40966796875 | 6320.1298828125 | 708821
2016-06-08 00:00:00 | 99 | 6320.10009765625 | 6320.10009765625 | 6318.97998046875 | 6319.169921875 | 705426
2016-06-08 00:00:00 | 910 | 6319.169921875 | 6319.25 | 6317.85986328125 | 6317.98974609375 | 732731
2016-06-08 00:00:00 | 911 | 6317.98974609375 | 6318.919921875 | 6317.94970703125 | 6318.77001953125 | 745298
2016-06-08 00:00:00 | 912 | 6318.80029296875 | 6319.33984375 | 6318.4697265625 | 6319.1796875 | 1069620
2016-06-08 00:00:00 | 913 | 6319.2001953125 | 6320.02978515625 | 6318.419921875 | 6318.419921875 | 1250965
2016-06-08 00:00:00 | 914 | 6318.39990234375 | 6318.39990234375 | 6317.02978515625 | 6317.4599609375 | 791038
2016-06-08 00:00:00 | 915 | 6317.44970703125 | 6317.86962890625 | 6316.31982421875 | 6316.56005859375 | 1152379
2016-06-08 00:00:00 | 916 | 6316.56982421875 | 6317.61962890625 | 6316.0498046875 | 6316.7099609375 | 1000541
2016-06-08 00:00:00 | 917 | 6316.65966796875 | 6316.65966796875 | 6314.759765625 | 6314.759765625 | 1137053
2016-06-08 00:00:00 | 918 | 6314.7197265625 | 6316.85986328125 | 6314.60009765625 | 6316.81982421875 | 970282
2016-06-08 00:00:00 | 919 | 6316.80029296875 | 6318.27978515625 | 6316.80029296875 | 6318.02001953125 | 867562
2016-06-08 00:00:00 | 920 | 6318 | 6318.02001953125 | 6315.2001953125 | 6315.44970703125 | 1311595
2016-06-08 00:00:00 | 921 | 6315.4697265625 | 6315.6298828125 | 6312.2001953125 | 6312.30029296875 | 1031454
2016-06-08 00:00:00 | 922 | 6312.27001953125 | 6314.7001953125 | 6312.27001953125 | 6314.27001953125 | 953833
2016-06-08 00:00:00 | 923 | 6314.25 | 6314.580078125 | 6313.7197265625 | 6313.830078125 | 1083820
2016-06-08 00:00:00 | 924 | 6313.7900390625 | 6314.4697265625 | 6313.5 | 6313.60986328125 | 753127
2016-06-08 00:00:00 | 925 | 6313.6298828125 | 6314.5400390625 | 6312.39990234375 | 6314.0498046875 | 791057
2016-06-08 00:00:00 | 926 | 6314 | 6314 | 6310.89990234375 | 6310.89990234375 | 832183
2016-06-08 00:00:00 | 927 | 6310.830078125 | 6311.830078125 | 6310.7099609375 | 6311.73974609375 | 941000
2016-06-08 00:00:00 | 928 | 6311.81005859375 | 6313.14990234375 | 6311.06005859375 | 6311.080078125 | 734717
2016-06-08 00:00:00 | 929 | 6311.0498046875 | 6311.85009765625 | 6310.31982421875 | 6311.759765625 | 867603
2016-06-08 00:00:00 | 930 | 6311.75 | 6314.10009765625 | 6311.75 | 6314.06982421875 | 833053
2016-06-08 00:00:00 | 931 | 6314 | 6316.36962890625 | 6313.94970703125 | 6315.47998046875 | 1234943
2016-06-08 00:00:00 | 932 | 6315.43994140625 | 6315.44970703125 | 6314.27978515625 | 6314.81005859375 | 680401
2016-06-08 00:00:00 | 933 | 6314.72998046875 | 6317.27001953125 | 6313.85986328125 | 6317.1298828125 | 1303853
2016-06-08 00:00:00 | 934 | 6317.11962890625 | 6317.61962890625 | 6316.830078125 | 6317.36962890625 | 748717
2016-06-08 00:00:00 | 935 | 6317.36962890625 | 6317.39990234375 | 6316.25 | 6316.56005859375 | 626233
2016-06-08 00:00:00 | 936 | 6316.5 | 6318.33984375 | 6315.89990234375 | 6318.22998046875 | 847361
2016-06-08 00:00:00 | 937 | 6318.23974609375 | 6318.4697265625 | 6317.259765625 | 6317.52978515625 | 551432
2016-06-08 00:00:00 | 938 | 6317.56982421875 | 6318.90966796875 | 6317.48974609375 | 6318.759765625 | 640549
2016-06-08 00:00:00 | 939 | 6318.759765625 | 6318.759765625 | 6317.35986328125 | 6318.5 | 604298
2016-06-08 00:00:00 | 940 | 6318.47998046875 | 6318.9296875 | 6317.7099609375 | 6318.81982421875 | 773170
2016-06-08 00:00:00 | 941 | 6318.80029296875 | 6318.80029296875 | 6317.10009765625 | 6317.419921875 | 647700
2016-06-08 00:00:00 | 942 | 6317.3896484375 | 6318.98974609375 | 6316.64990234375 | 6318.080078125 | 784129
2016-06-08 00:00:00 | 943 | 6318.11962890625 | 6318.11962890625 | 6316.72998046875 | 6317.02978515625 | 552144
2016-06-08 00:00:00 | 944 | 6317.0400390625 | 6318.10009765625 | 6317.0400390625 | 6317.68994140625 | 685421
2016-06-08 00:00:00 | 945 | 6317.7099609375 | 6317.7099609375 | 6314.52978515625 | 6314.5498046875 | 695766
2016-06-08 00:00:00 | 946 | 6314.60009765625 | 6315.30029296875 | 6314.3896484375 | 6314.98974609375 | 584851
2016-06-08 00:00:00 | 947 | 6315 | 6317.18994140625 | 6315 | 6317.08984375 | 642357
2016-06-08 00:00:00 | 948 | 6317.06982421875 | 6317.7099609375 | 6317.0498046875 | 6317.47998046875 | 444430
2016-06-08 00:00:00 | 949 | 6317.44970703125 | 6317.60009765625 | 6316.31005859375 | 6316.31005859375 | 496010
2016-06-08 00:00:00 | 950 | 6316.27001953125 | 6316.5498046875 | 6315.6396484375 | 6315.669921875 | 585149
2016-06-08 00:00:00 | 951 | 6315.65966796875 | 6316.9599609375 | 6315.56005859375 | 6316.9599609375 | 642442
2016-06-08 00:00:00 | 952 | 6317 | 6317.10009765625 | 6316.080078125 | 6316.3798828125 | 415831
2016-06-08 00:00:00 | 953 | 6316.35986328125 | 6316.98974609375 | 6316.0400390625 | 6316.0400390625 | 886408
2016-06-08 00:00:00 | 954 | 6316.02978515625 | 6316.080078125 | 6315.15966796875 | 6315.15966796875 | 577152
2016-06-08 00:00:00 | 955 | 6315.1396484375 | 6315.15966796875 | 6313.9599609375 | 6314.8798828125 | 630786
2016-06-08 00:00:00 | 956 | 6314.919921875 | 6315.36962890625 | 6314.47998046875 | 6315.30029296875 | 641056
2016-06-08 00:00:00 | 957 | 6315.31982421875 | 6315.47998046875 | 6314.98974609375 | 6315.2099609375 | 341666
2016-06-08 00:00:00 | 958 | 6315.2099609375 | 6315.35986328125 | 6314.1396484375 | 6314.2099609375 | 520235
2016-06-08 00:00:00 | 959 | 6314.1396484375 | 6314.75 | 6314.02978515625 | 6314.5400390625 | 462512
2016-06-08 00:00:00 | 960 | 6314.4599609375 | 6314.47998046875 | 6313.36962890625 | 6313.68994140625 | 736012
2016-06-08 00:00:00 | 101 | 6313.56005859375 | 6315.080078125 | 6313.44970703125 | 6314.85986328125 | 520167
2016-06-08 00:00:00 | 102 | 6314.83984375 | 6314.83984375 | 6313.39990234375 | 6313.9599609375 | 900873
2016-06-08 00:00:00 | 103 | 6313.93994140625 | 6314.89990234375 | 6313.93994140625 | 6314.56982421875 | 524567
2016-06-08 00:00:00 | 104 | 6314.5498046875 | 6314.580078125 | 6312.259765625 | 6312.259765625 | 1007576
2016-06-08 00:00:00 | 105 | 6312.2900390625 | 6312.33984375 | 6310.77001953125 | 6311.60009765625 | 1078613
2016-06-08 00:00:00 | 106 | 6311.56982421875 | 6313.02001953125 | 6311.56982421875 | 6313 | 672157
2016-06-08 00:00:00 | 107 | 6313.02001953125 | 6316.0400390625 | 6313.02001953125 | 6316 | 1191027
2016-06-08 00:00:00 | 108 | 6316.009765625 | 6316.65966796875 | 6315.31982421875 | 6315.31982421875 | 921880
2016-06-08 00:00:00 | 109 | 6315.25 | 6315.3798828125 | 6315.1396484375 | 6315.18994140625 | 507830
2016-06-08 00:00:00 | 1010 | 6315.2001953125 | 6316.80029296875 | 6314.98974609375 | 6316.80029296875 | 605587
2016-06-08 00:00:00 | 1011 | 6316.85009765625 | 6317.4599609375 | 6316.81982421875 | 6316.8798828125 | 444343
2016-06-08 00:00:00 | 1012 | 6316.86962890625 | 6316.86962890625 | 6315.419921875 | 6315.4296875 | 675535
2016-06-08 00:00:00 | 1013 | 6315.3896484375 | 6316.6796875 | 6315.3896484375 | 6316.009765625 | 754270
2016-06-08 00:00:00 | 1014 | 6316.0400390625 | 6316.0498046875 | 6315.02001953125 | 6315.23974609375 | 651124
2016-06-08 00:00:00 | 1015 | 6315.23974609375 | 6317.1796875 | 6315.10986328125 | 6316.80029296875 | 1026823
2016-06-08 00:00:00 | 1016 | 6316.7900390625 | 6318.7197265625 | 6316.72998046875 | 6318.6298828125 | 1344750
2016-06-08 00:00:00 | 1017 | 6318.61962890625 | 6318.80029296875 | 6317.08984375 | 6317.08984375 | 1164171
2016-06-08 00:00:00 | 1018 | 6317.10009765625 | 6317.830078125 | 6316.8798828125 | 6317.08984375 | 771316
2016-06-08 00:00:00 | 1019 | 6317.06982421875 | 6318.0400390625 | 6317.0498046875 | 6317.4697265625 | 461964
2016-06-08 00:00:00 | 1020 | 6317.47998046875 | 6319.40966796875 | 6317.47998046875 | 6318.77978515625 | 939143
2016-06-08 00:00:00 | 1021 | 6318.75 | 6320.36962890625 | 6318.48974609375 | 6318.56982421875 | 1582871
2016-06-08 00:00:00 | 1022 | 6318.5498046875 | 6319.169921875 | 6318.5498046875 | 6319.0498046875 | 607657
2016-06-08 00:00:00 | 1023 | 6319.02978515625 | 6319.5 | 6318.5 | 6319.48974609375 | 924341
2016-06-08 00:00:00 | 1024 | 6319.5 | 6320.1396484375 | 6319.14990234375 | 6319.9697265625 | 749588
2016-06-08 00:00:00 | 1025 | 6319.93994140625 | 6319.94970703125 | 6318.5 | 6318.60009765625 | 939713
2016-06-08 00:00:00 | 1026 | 6318.56982421875 | 6319.1796875 | 6318.1796875 | 6319.10009765625 | 686504
2016-06-08 00:00:00 | 1027 | 6319.10986328125 | 6319.14990234375 | 6318.60986328125 | 6319.11962890625 | 444211
2016-06-08 00:00:00 | 1028 | 6319.11962890625 | 6319.36962890625 | 6318.72998046875 | 6319.35009765625 | 735035
2016-06-08 00:00:00 | 1029 | 6319.3896484375 | 6320.419921875 | 6319.1796875 | 6319.1796875 | 763233
2016-06-08 00:00:00 | 1030 | 6319.15966796875 | 6320.60009765625 | 6318.7001953125 | 6320.56982421875 | 939358
2016-06-08 00:00:00 | 1031 | 6320.5400390625 | 6320.98974609375 | 6320.3798828125 | 6320.7001953125 | 628783
2016-06-08 00:00:00 | 1032 | 6320.7099609375 | 6321.47998046875 | 6320.47998046875 | 6320.5400390625 | 561934
2016-06-08 00:00:00 | 1033 | 6320.5 | 6320.52978515625 | 6318.52001953125 | 6318.56005859375 | 651871
2016-06-08 00:00:00 | 1034 | 6318.52978515625 | 6318.85986328125 | 6317.6298828125 | 6318.77001953125 | 492671
2016-06-08 00:00:00 | 1035 | 6318.759765625 | 6318.9697265625 | 6318.3798828125 | 6318.7900390625 | 816731
2016-06-08 00:00:00 | 1036 | 6318.81982421875 | 6319.2197265625 | 6318.169921875 | 6318.31982421875 | 443561
2016-06-08 00:00:00 | 1037 | 6318.31005859375 | 6318.56982421875 | 6317.93994140625 | 6318.14990234375 | 665239
2016-06-08 00:00:00 | 1038 | 6318.10009765625 | 6318.1396484375 | 6317.009765625 | 6317.98974609375 | 566466
2016-06-08 00:00:00 | 1039 | 6318.009765625 | 6318.48974609375 | 6317.4697265625 | 6317.90966796875 | 1215191
2016-06-08 00:00:00 | 1040 | 6317.93994140625 | 6319.06005859375 | 6317.86962890625 | 6318.94970703125 | 607454
2016-06-08 00:00:00 | 1041 | 6318.9296875 | 6319.27978515625 | 6318.77001953125 | 6319.06982421875 | 1398024
2016-06-08 00:00:00 | 1042 | 6319.06005859375 | 6319.33984375 | 6318.31005859375 | 6319.22998046875 | 616684
2016-06-08 00:00:00 | 1043 | 6319.259765625 | 6319.75 | 6319.2099609375 | 6319.36962890625 | 554451
2016-06-08 00:00:00 | 1044 | 6319.3896484375 | 6319.4296875 | 6318.25 | 6318.25 | 539922
2016-06-08 00:00:00 | 1045 | 6318.27001953125 | 6318.56982421875 | 6317.759765625 | 6318.5400390625 | 581765
2016-06-08 00:00:00 | 1046 | 6318.5400390625 | 6318.56982421875 | 6317.919921875 | 6317.93994140625 | 649812
2016-06-08 00:00:00 | 1047 | 6317.9296875 | 6318.06005859375 | 6316.47998046875 | 6316.47998046875 | 702041
2016-06-08 00:00:00 | 1048 | 6316.43994140625 | 6316.43994140625 | 6314.81982421875 | 6315.1396484375 | 612460
2016-06-08 00:00:00 | 1049 | 6315.1298828125 | 6315.2900390625 | 6313.5400390625 | 6313.580078125 | 843860
2016-06-08 00:00:00 | 1050 | 6313.5498046875 | 6314.43994140625 | 6313.48974609375 | 6314.1396484375 | 591998
2016-06-08 00:00:00 | 1051 | 6314.10009765625 | 6315 | 6313.60986328125 | 6315 | 466007
2016-06-08 00:00:00 | 1052 | 6315.009765625 | 6315.73974609375 | 6315 | 6315.47998046875 | 673856
2016-06-08 00:00:00 | 1053 | 6315.5 | 6316.27001953125 | 6315.31982421875 | 6316.169921875 | 536094
2016-06-08 00:00:00 | 1054 | 6316.1796875 | 6316.2099609375 | 6314.9599609375 | 6315.0498046875 | 840081
2016-06-08 00:00:00 | 1055 | 6315.0400390625 | 6315.35986328125 | 6314.85009765625 | 6315.31982421875 | 757737
2016-06-08 00:00:00 | 1056 | 6315.35009765625 | 6316.23974609375 | 6315.2900390625 | 6316.10009765625 | 672494
2016-06-08 00:00:00 | 1057 | 6316.080078125 | 6316.56982421875 | 6315.8798828125 | 6315.89990234375 | 699624
2016-06-08 00:00:00 | 1058 | 6315.86962890625 | 6315.86962890625 | 6314.7001953125 | 6314.7001953125 | 571703
2016-06-08 00:00:00 | 1059 | 6314.73974609375 | 6314.90966796875 | 6313.60986328125 | 6313.75 | 663482
2016-06-08 00:00:00 | 1060 | 6313.81982421875 | 6313.8896484375 | 6312.89990234375 | 6312.90966796875 | 485109
2016-06-08 00:00:00 | 111 | 6312.919921875 | 6313.27001953125 | 6311.5 | 6311.8798828125 | 969341
2016-06-08 00:00:00 | 112 | 6311.86962890625 | 6311.86962890625 | 6311.30029296875 | 6311.44970703125 | 370930
2016-06-08 00:00:00 | 113 | 6311.44970703125 | 6313.52001953125 | 6311.44970703125 | 6312.81005859375 | 665137
2016-06-08 00:00:00 | 114 | 6312.80029296875 | 6312.86962890625 | 6312.080078125 | 6312.7900390625 | 494367
2016-06-08 00:00:00 | 115 | 6312.77001953125 | 6312.77978515625 | 6311.81982421875 | 6311.830078125 | 338931
2016-06-08 00:00:00 | 116 | 6311.80029296875 | 6311.80029296875 | 6310.419921875 | 6310.43994140625 | 557247
2016-06-08 00:00:00 | 117 | 6310.44970703125 | 6310.759765625 | 6310.02978515625 | 6310.0498046875 | 434527
2016-06-08 00:00:00 | 118 | 6310.02978515625 | 6310.11962890625 | 6309.5 | 6309.65966796875 | 528193
2016-06-08 00:00:00 | 119 | 6309.6796875 | 6311.2099609375 | 6309.669921875 | 6311.10009765625 | 454912
2016-06-08 00:00:00 | 1110 | 6311.10986328125 | 6311.97998046875 | 6310.89990234375 | 6310.89990234375 | 851599
2016-06-08 00:00:00 | 1111 | 6310.8798828125 | 6310.90966796875 | 6309.77001953125 | 6309.98974609375 | 635701
2016-06-08 00:00:00 | 1112 | 6309.9697265625 | 6310.22998046875 | 6309.7900390625 | 6310.22998046875 | 368594
2016-06-08 00:00:00 | 1113 | 6310.2197265625 | 6310.2197265625 | 6309.36962890625 | 6309.6396484375 | 556173
2016-06-08 00:00:00 | 1114 | 6309.60986328125 | 6309.7001953125 | 6308.10009765625 | 6309.419921875 | 853552
2016-06-08 00:00:00 | 1115 | 6309.39990234375 | 6309.509765625 | 6308.75 | 6308.81982421875 | 371766
2016-06-08 00:00:00 | 1116 | 6308.80029296875 | 6309.02978515625 | 6308.509765625 | 6308.7197265625 | 432127
2016-06-08 00:00:00 | 1117 | 6308.7001953125 | 6309.02001953125 | 6307.52001953125 | 6308.85986328125 | 896355
2016-06-08 00:00:00 | 1118 | 6308.90966796875 | 6308.93994140625 | 6308.52001953125 | 6308.73974609375 | 951387
2016-06-08 00:00:00 | 1119 | 6308.7099609375 | 6308.7900390625 | 6308.1396484375 | 6308.25 | 421315
2016-06-08 00:00:00 | 1120 | 6308.27978515625 | 6308.419921875 | 6307.4697265625 | 6307.47998046875 | 438855
2016-06-08 00:00:00 | 1121 | 6307.4599609375 | 6307.48974609375 | 6305.65966796875 | 6306.27001953125 | 903286
2016-06-08 00:00:00 | 1122 | 6306.23974609375 | 6306.27001953125 | 6305.61962890625 | 6305.61962890625 | 336754
2016-06-08 00:00:00 | 1123 | 6305.60986328125 | 6305.60986328125 | 6303.419921875 | 6303.4296875 | 726596
2016-06-08 00:00:00 | 1124 | 6303.35986328125 | 6304.44970703125 | 6302.31982421875 | 6304.3798828125 | 935395
2016-06-08 00:00:00 | 1125 | 6304.31982421875 | 6305.080078125 | 6304.02978515625 | 6305.0498046875 | 1004698
2016-06-08 00:00:00 | 1126 | 6305.06982421875 | 6305.27001953125 | 6304.4599609375 | 6304.77001953125 | 681239
2016-06-08 00:00:00 | 1127 | 6304.75 | 6304.7900390625 | 6303.259765625 | 6303.6298828125 | 669443
2016-06-08 00:00:00 | 1128 | 6303.65966796875 | 6304.2001953125 | 6303.08984375 | 6303.15966796875 | 624899
2016-06-08 00:00:00 | 1129 | 6303.15966796875 | 6303.97998046875 | 6303.02001953125 | 6303.9697265625 | 385845
2016-06-08 00:00:00 | 1130 | 6303.98974609375 | 6304.06005859375 | 6302.669921875 | 6303.0498046875 | 541465
2016-06-08 00:00:00 | 1131 | 6303.080078125 | 6303.10009765625 | 6302.259765625 | 6302.33984375 | 390422
2016-06-08 00:00:00 | 1132 | 6302.35009765625 | 6302.40966796875 | 6301.39990234375 | 6301.75 | 561192
2016-06-08 00:00:00 | 1133 | 6301.73974609375 | 6301.83984375 | 6301.23974609375 | 6301.23974609375 | 646510
2016-06-08 00:00:00 | 1134 | 6301.22998046875 | 6301.259765625 | 6299.6298828125 | 6299.6298828125 | 765856
2016-06-08 00:00:00 | 1135 | 6299.61962890625 | 6299.669921875 | 6298.009765625 | 6298.36962890625 | 1150550
2016-06-08 00:00:00 | 1136 | 6298.330078125 | 6298.47998046875 | 6296.7001953125 | 6296.919921875 | 582774
2016-06-08 00:00:00 | 1137 | 6296.98974609375 | 6300.31005859375 | 6296.85986328125 | 6300.31005859375 | 844075
2016-06-08 00:00:00 | 1138 | 6300.35009765625 | 6300.39990234375 | 6298.06982421875 | 6298.06982421875 | 487934
2016-06-08 00:00:00 | 1139 | 6298.06005859375 | 6298.10009765625 | 6296.85986328125 | 6297.97998046875 | 663797
2016-06-08 00:00:00 | 1140 | 6297.89990234375 | 6299.35986328125 | 6297.85009765625 | 6298.77978515625 | 441171
2016-06-08 00:00:00 | 1141 | 6298.7099609375 | 6299.169921875 | 6298.44970703125 | 6299.06982421875 | 651869
2016-06-08 00:00:00 | 1142 | 6298.9697265625 | 6299.2900390625 | 6298.90966796875 | 6299.259765625 | 432938
2016-06-08 00:00:00 | 1143 | 6299.22998046875 | 6299.47998046875 | 6298.7900390625 | 6299.06005859375 | 393845
2016-06-08 00:00:00 | 1144 | 6299.08984375 | 6300.85009765625 | 6299.08984375 | 6300.419921875 | 710008
2016-06-08 00:00:00 | 1145 | 6300.36962890625 | 6300.40966796875 | 6299.27978515625 | 6299.509765625 | 609275
2016-06-08 00:00:00 | 1146 | 6299.52001953125 | 6299.52001953125 | 6298.52001953125 | 6298.58984375 | 581099
2016-06-08 00:00:00 | 1147 | 6298.6396484375 | 6299.8896484375 | 6298.6396484375 | 6299.75 | 568902
2016-06-08 00:00:00 | 1148 | 6299.73974609375 | 6299.73974609375 | 6299.06005859375 | 6299.10009765625 | 517351
2016-06-08 00:00:00 | 1149 | 6299.0498046875 | 6300.68994140625 | 6298.81982421875 | 6300.6396484375 | 535424
2016-06-08 00:00:00 | 1150 | 6300.64990234375 | 6300.85986328125 | 6300.31005859375 | 6300.31005859375 | 480923
2016-06-08 00:00:00 | 1151 | 6300.27978515625 | 6300.65966796875 | 6299.98974609375 | 6300 | 597334
2016-06-08 00:00:00 | 1152 | 6299.97998046875 | 6300.2001953125 | 6299.580078125 | 6300.02978515625 | 827065
2016-06-08 00:00:00 | 1153 | 6300.0498046875 | 6300.08984375 | 6299.4296875 | 6300.06982421875 | 410979
2016-06-08 00:00:00 | 1154 | 6300.02001953125 | 6300.8896484375 | 6299.9599609375 | 6300.8896484375 | 633016
2016-06-08 00:00:00 | 1155 | 6300.94970703125 | 6302.72998046875 | 6300.94970703125 | 6302.60009765625 | 1230483
2016-06-08 00:00:00 | 1156 | 6302.58984375 | 6302.58984375 | 6301.44970703125 | 6301.44970703125 | 502437
2016-06-08 00:00:00 | 1157 | 6301.39990234375 | 6301.509765625 | 6301.06005859375 | 6301.27001953125 | 568309
2016-06-08 00:00:00 | 1158 | 6301.27978515625 | 6301.6396484375 | 6301.27001953125 | 6301.6396484375 | 126534