dec16.txt

09:59:56:- 12/01/2016
66.54
185.0
185.0
10:02:13:- 12/01/2016
66.54
67.1
51.91
10:14:51:- 12/01/2016
66.54
67.21
51.91
10:24:50:- 12/01/2016
66.54
67.66
51.46
10:34:49:- 12/01/2016
66.54
67.66
51.12
10:44:47:- 12/01/2016
66.54
67.55
51.24
10:54:46:- 12/01/2016
66.54
67.55
51.01
11:04:45:- 12/01/2016
66.43
67.55
50.9
11:14:43:- 12/01/2016
66.43
67.55
50.79
11:24:42:- 12/01/2016
66.43
67.44
50.56
11:34:41:- 12/01/2016
66.31
67.44
50.56
11:44:40:- 12/01/2016
66.31
67.44
50.67
11:54:39:- 12/01/2016
66.2
67.44
50.67
12:04:38:- 12/02/2016
66.2
67.44
50.34
12:14:39:- 12/02/2016
66.2
67.44
50.0
12:24:38:- 12/02/2016
66.2
67.78
50.0
12:34:38:- 12/02/2016
66.2
67.78
49.89
12:44:37:- 12/02/2016
66.09
67.78
49.89
12:54:36:- 12/02/2016
65.97
67.78
49.78
01:04:36:- 12/02/2016
65.97
67.78
49.66
01:14:35:- 12/02/2016
65.86
67.78
49.33
01:24:36:- 12/02/2016
65.86
67.66
49.33
01:34:34:- 12/02/2016
65.86
67.66
49.33
01:44:34:- 12/02/2016
65.86
67.33
49.78
01:54:33:- 12/02/2016
66.09
67.44
49.78
02:04:32:- 12/02/2016
68.22
69.24
49.89
02:14:33:- 12/02/2016
68.22
69.24
50.23
02:24:32:- 12/02/2016
68.22
69.24
50.11
02:34:31:- 12/02/2016
68.11
68.79
50.11
02:44:30:- 12/02/2016
67.89
68.56
50.34
02:54:28:- 12/02/2016
67.78
68.22
49.33
03:04:28:- 12/02/2016
67.66
68.22
49.33
03:14:27:- 12/02/2016
67.44
68.22
48.88
03:24:25:- 12/02/2016
67.21
67.78
48.99
03:34:24:- 12/02/2016
67.1
67.66
49.66
03:44:24:- 12/02/2016
67.1
67.55
50.11
03:54:23:- 12/02/2016
67.1
67.55
50.23
04:04:23:- 12/02/2016
67.1
67.44
50.0
04:14:21:- 12/02/2016
66.99
67.44
50.0
04:24:20:- 12/02/2016
68.56
68.79
49.66
04:34:20:- 12/02/2016
68.68
68.79
49.78
04:44:20:- 12/02/2016
68.79
69.24
49.66
04:54:19:- 12/02/2016
68.34
68.34
49.66
05:04:18:- 12/02/2016
68.11
68.34
49.78
05:14:18:- 12/02/2016
68.0
68.22
50.11
05:24:18:- 12/02/2016
68.0
68.0
50.11
05:34:17:- 12/02/2016
67.78
67.78
50.34
05:44:16:- 12/02/2016
67.55
67.66
50.23
05:54:14:- 12/02/2016
67.33
67.55
50.67
06:04:16:- 12/02/2016
67.33
67.44
50.67
06:14:14:- 12/02/2016
67.21
67.33
50.67
06:24:13:- 12/02/2016
67.21
67.89
50.56
04:58:31:- 12/02/2016
185.0
69.91
60.69
05:08:30:- 12/02/2016
68.9
69.91
60.69
05:18:29:- 12/02/2016
68.9
70.03
60.58
05:28:28:- 12/02/2016
69.01
70.03
60.35
05:38:26:- 12/02/2016
69.01
69.91
60.24
05:48:26:- 12/02/2016
69.01
71.26
60.12
05:58:26:- 12/02/2016
69.01
71.26
60.12
06:08:25:- 12/02/2016
69.01
70.7
59.9
06:18:23:- 12/02/2016
69.01
70.7
59.67
06:28:23:- 12/02/2016
69.01
70.7
59.67
06:38:21:- 12/02/2016
69.01
70.7
59.56
06:48:20:- 12/02/2016
69.01
70.81
59.56
06:58:19:- 12/02/2016
69.01
70.7
59.56
07:08:18:- 12/02/2016
69.01
70.14
59.56
07:18:18:- 12/02/2016
69.01
70.14
59.9
07:28:17:- 12/02/2016
69.01
70.03
60.01
07:38:16:- 12/02/2016
69.01
69.91
60.01
07:48:15:- 12/02/2016
69.01
69.69
60.01
07:58:16:- 12/02/2016
69.01
69.69
60.01
08:08:14:- 12/02/2016
69.01
69.46
60.12
08:18:14:- 12/02/2016
69.01
69.46
60.12
08:28:13:- 12/02/2016
69.01
69.46
60.01
08:38:11:- 12/02/2016
69.01
69.35
59.67
08:48:10:- 12/02/2016
69.01
69.35
59.45
08:58:09:- 12/02/2016
69.01
69.58
59.23
09:08:08:- 12/02/2016
69.12
69.8
59.0
09:18:06:- 12/02/2016
69.12
69.69
58.89
09:28:05:- 12/02/2016
69.01
69.58
58.89
09:38:04:- 12/02/2016
69.01
70.14
58.78
09:48:03:- 12/02/2016
69.01
70.03
58.78
09:58:02:- 12/02/2016
69.01
69.69
58.78
10:08:01:- 12/02/2016
69.01
69.58
58.78
10:17:59:- 12/02/2016
69.01
69.46
58.55
10:27:58:- 12/02/2016
68.9
69.35
58.44
10:37:58:- 12/02/2016
68.9
69.35
58.21
10:47:57:- 12/02/2016
68.9
69.35
58.33
10:57:57:- 12/02/2016
68.9
69.35
58.44
11:07:56:- 12/02/2016
68.9
70.14
58.44
11:17:56:- 12/02/2016
68.9
70.36
58.44
11:27:54:- 12/02/2016
69.01
69.58
58.21
11:37:54:- 12/02/2016
69.01
69.58
58.21
11:47:53:- 12/02/2016
68.9
69.35
57.99
11:57:52:- 12/02/2016
68.9
68.9
57.99
12:07:52:- 12/03/2016
68.79
69.01
57.88
12:17:51:- 12/03/2016
68.79
68.9
57.88
12:27:50:- 12/03/2016
68.68
68.79
57.88
12:37:50:- 12/03/2016
68.68
68.68
57.76
12:47:49:- 12/03/2016
68.68
68.68
57.76
12:57:48:- 12/03/2016
68.68
68.56
57.76
01:07:47:- 12/03/2016
68.68
68.56
57.99
01:17:45:- 12/03/2016
68.56
68.45
58.21
01:27:44:- 12/03/2016
68.45
68.45
58.1
01:37:43:- 12/03/2016
68.45
68.45
58.1
01:47:42:- 12/03/2016
68.45
68.34
58.1
01:57:42:- 12/03/2016
68.34
68.34
58.1
02:07:41:- 12/03/2016
68.34
68.22
57.99
02:17:40:- 12/03/2016
68.22
68.11
57.88
02:27:40:- 12/03/2016
68.22
68.11
57.88
02:37:39:- 12/03/2016
68.22
68.11
57.65
02:47:39:- 12/03/2016
68.22
68.11
57.65
02:57:37:- 12/03/2016
68.22
68.34
57.76
03:07:36:- 12/03/2016
68.22
68.34
57.76
03:17:35:- 12/03/2016
68.22
68.45
57.76
03:27:34:- 12/03/2016
68.22
68.45
57.65
03:37:33:- 12/03/2016
68.22
68.45
57.65
03:47:32:- 12/03/2016
68.22
68.34
57.65
03:57:31:- 12/03/2016
68.22
68.34
57.88
04:07:31:- 12/03/2016
68.11
68.11
57.88
04:17:31:- 12/03/2016
68.11
68.11
57.88
04:27:31:- 12/03/2016
68.11
68.0
57.99
04:37:30:- 12/03/2016
68.0
67.89
57.99
04:47:30:- 12/03/2016
68.0
67.78
57.88
04:57:28:- 12/03/2016
68.0
67.78
57.76
05:07:27:- 12/03/2016
67.89
67.66
57.65
05:17:26:- 12/03/2016
67.89
67.66
57.65
05:27:25:- 12/03/2016
67.89
67.66
57.65
05:37:23:- 12/03/2016
67.89
67.66
57.65
05:47:22:- 12/03/2016
67.89
67.66
57.76
05:57:22:- 12/03/2016
67.78
67.66
57.76
06:07:21:- 12/03/2016
67.78
67.55
57.65
06:17:19:- 12/03/2016
67.78
67.55
57.65
06:27:18:- 12/03/2016
67.78
67.55
57.65
06:37:17:- 12/03/2016
67.78
67.55
57.76
06:47:16:- 12/03/2016
67.66
67.55
57.76
06:57:14:- 12/03/2016
67.78
67.55
57.76
07:07:13:- 12/03/2016
67.66
67.33
57.88
07:17:12:- 12/03/2016
67.66
67.21
58.1
07:27:11:- 12/03/2016
67.55
67.1
58.1
07:37:10:- 12/03/2016
67.55
67.1
58.1
07:47:09:- 12/03/2016
67.44
66.99
58.1
07:57:08:- 12/03/2016
67.55
66.99
58.21
08:07:06:- 12/03/2016
67.44
66.99
58.33
08:17:05:- 12/03/2016
67.44
66.99
58.21
08:27:04:- 12/03/2016
67.44
66.99
57.65
08:37:04:- 12/03/2016
67.44
67.1
57.31
08:47:02:- 12/03/2016
67.44
67.1
57.31
08:57:01:- 12/03/2016
67.44
67.1
57.2
09:07:01:- 12/03/2016
67.44
67.1
57.2
09:17:00:- 12/03/2016
67.44
67.1
57.2
09:26:59:- 12/03/2016
67.44
67.1
57.2
09:36:58:- 12/03/2016
67.44
67.1
57.31
09:46:57:- 12/03/2016
67.33
67.1
57.42
09:56:56:- 12/03/2016
67.44
67.21
57.42
10:06:55:- 12/03/2016
67.33
67.1
58.1
10:16:54:- 12/03/2016
67.33
67.1
58.66
10:26:53:- 12/03/2016
67.44
67.1
58.66
10:36:52:- 12/03/2016
67.44
67.1
59.56
10:46:51:- 12/03/2016
67.44
67.1
59.23
10:56:50:- 12/03/2016
67.33
67.1
59.67
11:06:49:- 12/03/2016
67.33
67.1
59.67
11:16:48:- 12/03/2016
67.33
67.1
60.58
11:26:48:- 12/03/2016
67.33
67.1
60.58
11:36:47:- 12/03/2016
67.33
67.21
61.48
11:46:45:- 12/03/2016
67.33
67.21
62.04
11:56:44:- 12/03/2016
67.33
67.33
61.92
12:06:44:- 12/03/2016
67.33
67.33
62.15
12:16:42:- 12/03/2016
67.33
67.55
62.49
12:26:41:- 12/03/2016
67.44
67.66
62.49
12:36:41:- 12/03/2016
67.55
67.66
62.6
12:46:40:- 12/03/2016
67.55
68.0
63.16
12:56:39:- 12/03/2016
67.55
68.34
63.84
01:06:39:- 12/03/2016
67.89
68.34
63.84
01:16:38:- 12/03/2016
68.0
68.79
63.61
01:26:37:- 12/03/2016
68.0
69.01
63.84
01:36:36:- 12/03/2016
68.0
69.01
64.18
01:46:35:- 12/03/2016
68.22
69.35
64.51
01:56:34:- 12/03/2016
68.34
69.46
64.74
02:06:32:- 12/03/2016
68.34
69.46
64.96
02:16:31:- 12/03/2016
68.45
69.35
64.85
02:26:30:- 12/03/2016
68.45
69.24
64.85
02:36:29:- 12/03/2016
68.45
69.35
64.74
02:46:28:- 12/03/2016
68.45
69.35
64.74
02:56:26:- 12/03/2016
68.56
69.35
64.85
03:06:25:- 12/03/2016
68.56
69.24
64.51
03:16:24:- 12/03/2016
68.56
69.24
64.51
03:26:23:- 12/03/2016
68.56
69.12
64.62
03:36:22:- 12/03/2016
68.56
69.46
64.51
03:46:20:- 12/03/2016
68.68
69.69
64.29
03:56:19:- 12/03/2016
68.68
69.8
64.06
04:06:19:- 12/03/2016
68.68
69.91
64.06
04:16:18:- 12/03/2016
68.79
70.03
64.29
04:26:18:- 12/03/2016
68.79
70.03
63.61
04:36:18:- 12/03/2016
68.9
70.03
63.61
04:46:16:- 12/03/2016
68.9
70.03
62.94
04:56:16:- 12/03/2016
69.01
70.14
62.94
05:06:15:- 12/03/2016
68.9
69.91
62.49
05:16:14:- 12/03/2016
68.9
69.8
62.49
05:26:13:- 12/03/2016
68.9
69.58
62.38
05:36:12:- 12/03/2016
68.9
69.46
62.26
05:46:11:- 12/03/2016
68.9
69.35
62.04
05:56:10:- 12/03/2016
68.9
69.35
62.04
06:06:10:- 12/03/2016
68.9
69.24
61.7
06:16:09:- 12/03/2016
68.9
69.24
61.36
06:26:08:- 12/03/2016
68.9
69.12
61.36
06:36:07:- 12/03/2016
68.9
69.12
61.14
06:46:06:- 12/03/2016
68.9
69.12
61.03
06:56:04:- 12/03/2016
68.79
69.12
60.91
07:06:04:- 12/03/2016
68.79
69.01
60.8
07:16:03:- 12/03/2016
68.79
68.9
60.8
07:26:02:- 12/03/2016
68.79
68.9
60.69
07:36:00:- 12/03/2016
68.79
68.9
60.58
07:46:00:- 12/03/2016
68.79
68.79
60.58
07:55:59:- 12/03/2016
68.68
68.79
60.46
08:05:58:- 12/03/2016
68.68
68.68
60.46
08:15:56:- 12/03/2016
68.56
68.56
60.12
08:25:55:- 12/03/2016
68.56
68.56
60.12
08:35:54:- 12/03/2016
68.56
68.45
59.9
08:45:53:- 12/03/2016
68.56
68.45
59.67
08:55:51:- 12/03/2016
68.56
68.45
59.79
09:05:50:- 12/03/2016
68.45
68.45
59.9
09:15:49:- 12/03/2016
68.45
68.45
59.9
09:25:48:- 12/03/2016
68.45
68.45
60.01
09:35:47:- 12/03/2016
68.45
68.34
59.9
09:45:47:- 12/03/2016
68.45
68.34
59.9
09:55:46:- 12/03/2016
68.45
68.34
59.9
10:05:45:- 12/03/2016
68.45
68.34
60.01
10:15:44:- 12/03/2016
68.34
68.34
60.01
10:25:43:- 12/03/2016
68.45
68.34
60.01
10:35:42:- 12/03/2016
68.45
68.34
60.01
10:45:41:- 12/03/2016
68.45
69.12
60.01
10:55:40:- 12/03/2016
68.45
69.01
60.01
11:05:39:- 12/03/2016
68.45
68.79
59.79
11:15:37:- 12/03/2016
68.45
68.56
59.79
11:25:37:- 12/03/2016
68.45
68.56
59.79
11:35:36:- 12/03/2016
68.45
68.56
59.9
11:45:34:- 12/03/2016
68.45
68.45
59.79
11:55:34:- 12/03/2016
68.34
68.56
59.9
12:05:34:- 12/04/2016
68.34
68.56
60.12
12:15:33:- 12/04/2016
68.45
68.56
60.12
12:25:32:- 12/04/2016
68.45
68.56
60.24
12:35:30:- 12/04/2016
68.45
68.56
60.24
12:45:29:- 12/04/2016
68.45
68.68
60.35
12:55:28:- 12/04/2016
68.45
68.68
60.58
01:05:27:- 12/04/2016
68.45
68.68
60.69
01:15:25:- 12/04/2016
68.45
68.68
60.91
01:25:25:- 12/04/2016
68.45
68.68
61.7
01:35:24:- 12/04/2016
68.56
68.79
61.92
01:45:24:- 12/04/2016
68.56
68.79
61.92
01:55:23:- 12/04/2016
68.56
68.9
62.94
02:05:22:- 12/04/2016
68.56
69.01
63.16
02:15:20:- 12/04/2016
68.68
69.01
63.39
02:25:19:- 12/04/2016
68.68
69.01
63.28
02:35:18:- 12/04/2016
68.68
69.12
63.61
02:45:17:- 12/04/2016
68.68
69.12
64.51
02:55:17:- 12/04/2016
68.79
69.12
64.51
03:05:16:- 12/04/2016
68.9
69.46
64.85
03:15:15:- 12/04/2016
68.9
69.46
65.08
03:25:14:- 12/04/2016
68.9
69.58
65.41
03:35:13:- 12/04/2016
69.01
69.58
65.41
03:45:12:- 12/04/2016
69.01
69.69
65.75
03:55:12:- 12/04/2016
69.12
69.69
65.86
04:05:11:- 12/04/2016
69.24
69.8
66.2
04:15:10:- 12/04/2016
69.24
70.03
66.2
04:25:09:- 12/04/2016
69.24
70.03
66.31
04:35:08:- 12/04/2016
69.35
70.03
66.65
04:45:07:- 12/04/2016
69.35
70.36
66.88
04:55:05:- 12/04/2016
69.46
70.47
66.99
05:05:04:- 12/04/2016
69.58
70.7
67.21
05:15:03:- 12/04/2016
69.69
70.81
67.44
05:25:02:- 12/04/2016
69.8
70.93
67.66
05:35:01:- 12/04/2016
70.14
70.93
67.66
05:45:01:- 12/04/2016
70.14
71.15
67.89
05:55:00:- 12/04/2016
70.14
71.15
68.0
06:04:58:- 12/04/2016
70.25
71.26
67.89
06:14:57:- 12/04/2016
70.36
71.26
67.89
06:24:56:- 12/04/2016
70.47
71.38
67.89
06:34:55:- 12/04/2016
70.47
71.38
68.11
06:44:54:- 12/04/2016
70.59
71.38
68.11
06:54:52:- 12/04/2016
70.7
71.6
67.55
07:04:51:- 12/04/2016
70.93
71.6
67.55
07:14:51:- 12/04/2016
70.93
71.6
64.85
07:24:50:- 12/04/2016
70.93
71.38
64.85
07:34:49:- 12/04/2016
70.93
71.38
64.62
07:44:48:- 12/04/2016
70.93
71.38
64.62
07:54:47:- 12/04/2016
71.04
71.38
64.85
08:04:46:- 12/04/2016
71.04
71.38
64.62
08:14:44:- 12/04/2016
71.04
71.38
64.4
08:24:43:- 12/04/2016
71.04
71.38
64.4
08:34:43:- 12/04/2016
71.04
71.38
66.2
08:44:42:- 12/04/2016
71.15
71.6
66.2
08:54:40:- 12/04/2016
71.26
71.83
68.11
09:04:40:- 12/04/2016
71.38
71.94
70.14
09:14:40:- 12/04/2016
71.38
71.94
70.25
09:24:40:- 12/04/2016
71.38
72.05
70.25
09:34:38:- 12/04/2016
71.6
72.16
70.47
09:44:37:- 12/04/2016
71.71
72.28
70.47
09:54:36:- 12/04/2016
71.71
72.39
70.7
10:04:35:- 12/04/2016
71.83
72.5
70.93
10:14:34:- 12/04/2016
71.94
72.72
71.38
10:24:32:- 12/04/2016
72.05
72.84
72.28
10:34:31:- 12/04/2016
72.16
72.84
72.28
10:44:30:- 12/04/2016
72.16
72.95
72.05
10:54:30:- 12/04/2016
72.16
72.95
72.95
11:04:28:- 12/04/2016
72.28
72.95
73.74
11:14:28:- 12/04/2016
72.39
73.29
74.53
11:24:26:- 12/04/2016
71.83
72.72
73.29
11:34:25:- 12/04/2016
72.16
72.84
73.29
11:44:24:- 12/04/2016
71.71
72.39
73.29
11:54:24:- 12/04/2016
71.71
72.5
72.84
12:04:23:- 12/04/2016
72.05
72.95
72.28
12:14:21:- 12/04/2016
71.71
72.5
72.05
12:24:20:- 12/04/2016
71.71
72.95
71.71
12:34:19:- 12/04/2016
72.05
72.95
72.16
12:44:17:- 12/04/2016
71.6
72.95
72.5
12:54:17:- 12/04/2016
72.28
73.51
72.5
01:04:17:- 12/04/2016
72.28
73.51
72.39
01:14:15:- 12/04/2016
71.94
73.51
72.39
01:24:14:- 12/04/2016
72.39
73.74
72.28
01:34:14:- 12/04/2016
71.83
73.29
72.28
01:44:12:- 12/04/2016
71.83
73.74
72.95
01:54:12:- 12/04/2016
71.83
73.4
73.18
02:04:11:- 12/04/2016
71.83
73.85
73.29
02:14:10:- 12/04/2016
71.94
73.51
73.29
02:24:10:- 12/04/2016
71.94
73.85
72.84
02:34:08:- 12/04/2016
71.6
73.85
72.28
02:44:08:- 12/04/2016
71.6
73.4
72.16
02:54:07:- 12/04/2016
72.28
73.96
72.5
03:04:06:- 12/04/2016
72.28
73.85
72.05
03:14:04:- 12/04/2016
71.6
73.96
71.94
03:24:04:- 12/04/2016
72.28
73.96
70.36
03:34:04:- 12/04/2016
71.71
73.96
70.36
03:44:02:- 12/04/2016
71.71
73.85
70.36
03:54:02:- 12/04/2016
72.39
73.4
70.59
04:04:01:- 12/04/2016
72.39
73.74
70.47
04:14:01:- 12/04/2016
72.39
73.74
71.38
04:24:00:- 12/04/2016
72.72
73.74
72.05
04:33:58:- 12/04/2016
72.84
74.3
72.05
04:43:58:- 12/04/2016
72.95
74.3
72.16
04:53:57:- 12/04/2016
72.61
74.41
72.16
05:03:55:- 12/04/2016
72.84
74.41
72.16
05:13:54:- 12/04/2016
73.06
74.3
72.16
05:23:54:- 12/04/2016
72.5
74.3
71.94
05:33:52:- 12/04/2016
72.95
74.41
71.94
05:43:51:- 12/04/2016
72.95
74.53
72.16
05:53:51:- 12/04/2016
72.95
74.19
72.16
06:03:50:- 12/04/2016
73.06
74.3
69.24
06:13:50:- 12/04/2016
73.06
74.41
69.24
06:23:49:- 12/04/2016
72.72
74.3
69.46
06:33:49:- 12/04/2016
73.18
74.64
68.79
06:43:48:- 12/04/2016
73.18
74.75
68.79
06:53:47:- 12/04/2016
72.84
74.53
68.56
07:03:46:- 12/04/2016
73.18
74.64
68.56
07:13:45:- 12/04/2016
72.84
74.86
68.11
07:23:44:- 12/04/2016
72.84
74.64
67.89
07:33:43:- 12/04/2016
73.29
74.75
67.89
07:43:43:- 12/04/2016
73.29
74.53
67.89
07:53:43:- 12/04/2016
72.84
74.53
67.66
08:03:42:- 12/04/2016
73.18
74.53
67.66
08:13:41:- 12/04/2016
72.72
74.64
67.66
08:23:40:- 12/04/2016
72.72
74.19
67.66
08:33:38:- 12/04/2016
73.18
74.41
67.55
08:43:39:- 12/04/2016
73.18
74.41
67.55
08:53:37:- 12/04/2016
73.06
74.08
67.21
09:03:39:- 12/04/2016
73.06
74.08
67.21
09:13:37:- 12/04/2016
73.29
74.08
67.21
09:23:36:- 12/04/2016
72.84
74.19
66.99
09:33:36:- 12/04/2016
72.84
73.74
66.88
09:43:35:- 12/04/2016
73.06
73.74
66.76
09:53:35:- 12/04/2016
73.29
73.74
66.76
10:03:34:- 12/04/2016
73.18
73.74
66.76
10:13:33:- 12/04/2016
72.72
73.62
66.76
10:23:31:- 12/04/2016
72.95
73.62
66.76
10:33:30:- 12/04/2016
73.06
73.51
66.88
10:43:29:- 12/04/2016
73.18
73.62
66.88
10:53:28:- 12/04/2016
73.18
73.74
66.88
11:03:26:- 12/04/2016
72.72
73.4
66.88
11:13:25:- 12/04/2016
72.72
73.4
66.76
11:23:25:- 12/04/2016
72.72
73.51
66.54
11:33:25:- 12/04/2016
73.18
73.62
66.54
11:43:25:- 12/04/2016
73.18
73.4
66.54
11:53:24:- 12/04/2016
72.95
73.4
66.43
12:03:23:- 12/05/2016
72.95
73.29
66.31
12:13:22:- 12/05/2016
72.95
73.29
66.2
12:23:21:- 12/05/2016
73.06
73.4
66.2
12:33:20:- 12/05/2016
73.18
73.51
65.08
12:43:19:- 12/05/2016
73.18
73.4
65.08
12:53:17:- 12/05/2016
73.18
73.06
65.41
01:03:16:- 12/05/2016
73.18
73.06
65.64
01:13:15:- 12/05/2016
72.84
73.06
65.64
01:23:14:- 12/05/2016
72.95
73.18
65.86
01:33:14:- 12/05/2016
72.95
73.18
65.86
01:43:12:- 12/05/2016
73.06
73.29
65.64
01:53:11:- 12/05/2016
73.06
73.29
65.53
02:03:10:- 12/05/2016
72.61
73.4
65.64
02:13:09:- 12/05/2016
72.61
72.95
65.41
02:23:07:- 12/05/2016
72.84
72.95
65.3
02:33:06:- 12/05/2016
72.84
73.06
65.3
02:43:06:- 12/05/2016
72.84
73.06
65.3
02:53:05:- 12/05/2016
72.95
73.06
65.41
03:03:03:- 12/05/2016
72.95
73.18
65.41
03:13:02:- 12/05/2016
72.95
73.18
65.41
03:23:01:- 12/05/2016
72.95
73.18
65.41
03:33:01:- 12/05/2016
72.95
73.18
65.41
03:42:59:- 12/05/2016
72.95
73.18
65.41
03:52:58:- 12/05/2016
73.06
73.18
65.53
04:02:57:- 12/05/2016
73.06
73.18
65.64
04:12:55:- 12/05/2016
73.06
73.29
65.64
04:22:55:- 12/05/2016
73.06
73.29
65.75
04:32:54:- 12/05/2016
73.06
73.18
65.53
04:42:52:- 12/05/2016
73.06
73.18
65.53
04:52:51:- 12/05/2016
72.95
73.06
65.64
05:02:51:- 12/05/2016
72.95
72.95
65.64
05:12:50:- 12/05/2016
72.95
72.95
65.64
05:22:49:- 12/05/2016
72.95
72.95
65.64
05:32:48:- 12/05/2016
72.95
72.95
65.53
05:42:49:- 12/05/2016
72.95
72.95
65.53
05:52:47:- 12/05/2016
72.95
72.95
65.53
06:02:47:- 12/05/2016
72.95
72.95
65.41
06:12:46:- 12/05/2016
72.95
72.84
65.41
06:22:46:- 12/05/2016
72.84
72.84
65.41
06:32:45:- 12/05/2016
72.84
72.72
65.19
06:42:44:- 12/05/2016
72.84
72.72
65.3
06:52:43:- 12/05/2016
72.84
72.95
65.3
07:02:43:- 12/05/2016
72.84
72.95
65.3
07:12:41:- 12/05/2016
72.84
72.95
65.3
07:22:40:- 12/05/2016
72.84
72.95
65.41
07:32:39:- 12/05/2016
72.95
73.06
65.41
07:42:37:- 12/05/2016
72.95
73.06
65.53
07:52:36:- 12/05/2016
72.95
73.06
65.64
08:02:35:- 12/05/2016
72.95
73.18
65.97
08:12:34:- 12/05/2016
72.95
73.18
65.97
08:22:32:- 12/05/2016
72.95
73.18
65.97
08:32:31:- 12/05/2016
72.95
73.51
66.2
08:42:31:- 12/05/2016
73.06
73.51
66.31
08:52:30:- 12/05/2016
72.84
73.4
66.31
09:02:30:- 12/05/2016
72.95
73.51
66.43
09:12:29:- 12/05/2016
72.95
73.62
66.43
09:22:28:- 12/05/2016
72.95
73.74
66.76
09:32:28:- 12/05/2016
72.84
73.74
66.76
09:42:27:- 12/05/2016
72.95
73.62
66.88
09:52:27:- 12/05/2016
72.95
73.85
67.21
10:02:26:- 12/05/2016
72.95
73.74
67.55
10:12:24:- 12/05/2016
72.84
73.74
67.78
10:22:23:- 12/05/2016
73.06
73.74
67.78
10:32:23:- 12/05/2016
73.06
73.85
68.56
10:42:21:- 12/05/2016
72.72
73.85
68.56
10:52:20:- 12/05/2016
72.72
73.74
69.01
11:02:19:- 12/05/2016
72.72
73.85
69.01
11:12:18:- 12/05/2016
72.84
73.51
69.01
11:22:18:- 12/05/2016
72.84
73.62
69.01
11:32:16:- 12/05/2016
72.84
73.74
69.01
11:42:16:- 12/05/2016
72.72
73.51
69.01
11:52:15:- 12/05/2016
72.72
73.51
69.12
12:02:13:- 12/05/2016
72.95
73.62
69.24
12:12:12:- 12/05/2016
72.5
73.85
69.24
12:22:11:- 12/05/2016
72.5
73.62
69.12
12:32:10:- 12/05/2016
72.84
74.08
68.79
12:42:10:- 12/05/2016
72.84
74.08
68.79
12:52:10:- 12/05/2016
72.72
73.85
68.79
01:02:09:- 12/05/2016
72.84
74.08
68.68
01:12:07:- 12/05/2016
72.95
74.08
68.56
01:22:06:- 12/05/2016
72.72
74.19
68.0
01:32:05:- 12/05/2016
72.84
74.08
68.0
01:42:04:- 12/05/2016
72.95
74.3
68.0
01:52:02:- 12/05/2016
73.06
74.41
67.78
02:02:01:- 12/05/2016
72.72
74.19
67.66
02:12:00:- 12/05/2016
72.72
74.19
67.55
02:21:59:- 12/05/2016
73.06
74.3
67.55
02:31:58:- 12/05/2016
72.84
74.08
67.55
02:41:57:- 12/05/2016
72.84
74.19
67.55
02:51:56:- 12/05/2016
73.06
74.3
67.78
03:01:55:- 12/05/2016
72.95
74.19
68.22
03:11:54:- 12/05/2016
73.06
74.19
68.22
03:21:53:- 12/05/2016
73.06
74.41
68.79
03:31:54:- 12/05/2016
72.95
74.53
68.79
03:41:52:- 12/05/2016
72.95
74.3
68.79
03:51:51:- 12/05/2016
73.18
74.41
67.44
04:01:51:- 12/05/2016
73.29
74.3
67.44
04:11:50:- 12/05/2016
73.29
74.3
65.97
04:21:49:- 12/05/2016
72.72
73.85
65.75
04:31:49:- 12/05/2016
72.84
73.62
65.75
04:41:48:- 12/05/2016
72.84
73.62
65.64
04:51:46:- 12/05/2016
73.06
73.74
65.75
05:01:45:- 12/05/2016
73.06
73.62
65.53
05:11:44:- 12/05/2016
73.06
73.62
65.53
05:21:43:- 12/05/2016
72.72
73.29
65.41
05:31:42:- 12/05/2016
72.84
73.4
65.53
05:41:40:- 12/05/2016
72.84
73.51
65.64
05:51:39:- 12/05/2016
72.95
73.51
65.53
06:01:38:- 12/05/2016
73.06
73.74
65.53
06:11:37:- 12/05/2016
73.06
73.74
65.53
06:21:35:- 12/05/2016
72.72
73.51
65.41
06:31:34:- 12/05/2016
72.84
73.51
65.3
06:41:34:- 12/05/2016
72.84
73.74
64.62
06:51:33:- 12/05/2016
72.95
73.85
64.29
07:01:33:- 12/05/2016
72.39
73.96
64.29
07:11:32:- 12/05/2016
72.39
73.62
63.39
07:21:32:- 12/05/2016
72.72
73.74
63.28
07:31:31:- 12/05/2016
72.72
73.85
63.28
07:41:29:- 12/05/2016
72.84
73.96
63.5
07:51:29:- 12/05/2016
72.28
74.19
63.16
08:01:28:- 12/05/2016
72.28
73.62
63.16
08:11:27:- 12/05/2016
72.28
73.85
63.16
08:21:27:- 12/05/2016
72.72
73.96
63.16
08:31:26:- 12/05/2016
72.84
73.96
63.28
08:41:24:- 12/05/2016
72.95
73.74
63.39
08:51:24:- 12/05/2016
72.39
73.74
63.39
09:01:23:- 12/05/2016
72.61
73.85
63.28
09:11:21:- 12/05/2016
72.61
73.85
63.05
09:21:20:- 12/05/2016
72.95
73.96
63.05
09:31:19:- 12/05/2016
72.95
74.08
63.05
09:41:17:- 12/05/2016
72.5
73.4
63.16
09:51:17:- 12/05/2016
72.61
73.51
63.39
10:01:16:- 12/05/2016
72.61
73.51
63.39
10:11:16:- 12/05/2016
72.72
73.62
63.39
10:21:16:- 12/05/2016
72.72
73.74
63.39
10:31:15:- 12/05/2016
72.84
73.74
63.5
10:41:14:- 12/05/2016
72.84
73.62
63.28
10:51:14:- 12/05/2016
72.84
73.62
63.28
11:01:13:- 12/05/2016
72.84
73.62
63.5
11:11:13:- 12/05/2016
72.39
73.85
63.73
11:21:12:- 12/05/2016
72.39
73.18
63.73
11:31:11:- 12/05/2016
72.5
73.4
63.61
11:41:10:- 12/05/2016
72.61
73.51
63.73
11:51:09:- 12/05/2016
72.72
73.62
63.73
12:01:07:- 12/06/2016
72.72
73.74
63.73
12:11:06:- 12/06/2016
72.72
73.74
63.73
12:21:05:- 12/06/2016
72.05
73.85
63.84
12:31:04:- 12/06/2016
72.05
73.18
63.95
12:41:02:- 12/06/2016
72.39
73.4
63.84
12:51:02:- 12/06/2016
72.61
73.51
63.84
01:01:02:- 12/06/2016
72.61
73.51
65.19
01:11:01:- 12/06/2016
72.84
73.74
65.19
01:21:00:- 12/06/2016
72.5
73.85
65.75
01:30:59:- 12/06/2016
72.5
73.18
66.65
01:40:58:- 12/06/2016
72.72
73.4
67.55
01:50:57:- 12/06/2016
72.84
73.4
67.55
02:00:56:- 12/06/2016
72.95
73.06
67.55
02:10:55:- 12/06/2016
72.72
73.06
68.56
02:20:56:- 12/06/2016
72.72
73.06
69.01
02:30:55:- 12/06/2016
72.72
73.29
69.35
02:40:55:- 12/06/2016
72.84
73.29
69.35
02:50:53:- 12/06/2016
72.5
73.06
69.35
03:00:52:- 12/06/2016
72.84
73.29
69.69
03:10:52:- 12/06/2016
72.84
73.4
69.91
03:20:51:- 12/06/2016
72.61
73.62
69.91
03:30:50:- 12/06/2016
72.61
73.18
69.8
03:40:49:- 12/06/2016
72.84
73.4
69.69
03:50:48:- 12/06/2016
72.95
73.51
69.69
04:00:47:- 12/06/2016
72.95
73.62
69.69
04:10:45:- 12/06/2016
72.72
73.62
69.12
04:20:45:- 12/06/2016
72.95
73.62
68.68
04:30:44:- 12/06/2016
73.06
73.62
67.78
04:40:44:- 12/06/2016
73.06
73.62
67.1
04:50:43:- 12/06/2016
73.18
73.62
66.65
05:00:42:- 12/06/2016
72.61
73.29
66.65
05:10:41:- 12/06/2016
72.84
73.29
65.97
05:20:41:- 12/06/2016
72.84
73.29
65.97
05:30:39:- 12/06/2016
72.95
73.29
65.64
05:40:39:- 12/06/2016
72.95
73.18
65.64
05:50:38:- 12/06/2016
72.95
73.06
65.3
06:00:37:- 12/06/2016
72.95
73.06
64.85
06:10:36:- 12/06/2016
72.95
72.95
64.85
06:20:35:- 12/06/2016
72.95
72.84
63.05
06:30:33:- 12/06/2016
72.84
72.84
62.6
06:40:32:- 12/06/2016
72.84
72.61
62.15
06:50:32:- 12/06/2016
72.61
72.5
61.59
07:00:31:- 12/06/2016
72.61
72.39
61.59
07:10:30:- 12/06/2016
72.5
72.16
61.36
07:20:29:- 12/06/2016
72.28
72.16
60.91
07:30:29:- 12/06/2016
72.28
72.16
60.91
07:40:27:- 12/06/2016
72.28
72.05
61.03
07:50:26:- 12/06/2016
72.28
72.16
61.25
08:00:25:- 12/06/2016
72.28
72.16
61.14
08:10:24:- 12/06/2016
72.16
72.28
61.25
08:20:22:- 12/06/2016
72.16
72.28
61.59
08:30:21:- 12/06/2016
72.16
72.28
61.81
08:40:20:- 12/06/2016
72.16
72.28
61.81
08:50:19:- 12/06/2016
72.05
72.16
61.48
09:00:18:- 12/06/2016
72.05
72.05
61.7
09:10:17:- 12/06/2016
72.05
72.16
61.7
09:20:16:- 12/06/2016
72.05
72.16
61.59
09:30:15:- 12/06/2016
72.05
72.05
61.59
09:40:15:- 12/06/2016
71.94
72.05
61.59
09:50:14:- 12/06/2016
71.94
72.05
61.59
10:00:13:- 12/06/2016
71.83
72.05
62.04
10:10:11:- 12/06/2016
71.83
72.05
62.04
10:20:11:- 12/06/2016
71.83
72.05
61.92
10:30:10:- 12/06/2016
71.83
71.94
62.04
10:40:09:- 12/06/2016
71.83
71.94
62.04
10:50:08:- 12/06/2016
71.83
71.94
61.7
11:00:07:- 12/06/2016
71.83
71.71
61.92
11:10:06:- 12/06/2016
71.71
71.6
61.92
11:20:06:- 12/06/2016
71.71
71.49
61.92
11:30:05:- 12/06/2016
71.6
71.49
61.81
11:40:04:- 12/06/2016
71.6
71.6
62.04
11:50:03:- 12/06/2016
71.49
71.6
62.15
12:00:03:- 12/06/2016
71.49
71.83
62.15
12:10:02:- 12/06/2016
71.49
71.83
62.15
12:20:01:- 12/06/2016
71.6
72.28
62.15
12:31:16:- 12/06/2016
71.71
72.5
62.71
12:41:17:- 12/06/2016
71.71
72.61
62.6
12:51:16:- 12/06/2016
71.71
72.72
62.6
01:01:15:- 12/06/2016
71.71
72.72
62.49
01:11:13:- 12/06/2016
71.83
72.39
62.49
01:21:14:- 12/06/2016
71.83
72.39
62.49
01:31:13:- 12/06/2016
71.83
72.72
63.05
01:41:13:- 12/06/2016
71.83
72.84
63.39
01:51:14:- 12/06/2016
71.83
72.84
63.39
02:01:12:- 12/06/2016
71.94
72.84
63.39
02:11:11:- 12/06/2016
72.05
73.06
63.39
02:21:11:- 12/06/2016
72.28
73.06
63.39
02:31:10:- 12/06/2016
72.28
72.95
63.39
02:41:09:- 12/06/2016
72.28
73.06
63.39
02:51:07:- 12/06/2016
72.39
73.06
63.61
03:01:07:- 12/06/2016
72.39
73.06
63.28
03:11:08:- 12/06/2016
71.94
73.06
63.28
03:21:06:- 12/06/2016
72.05
72.5
63.39
03:31:07:- 12/06/2016
72.05
72.72
63.39
03:41:06:- 12/06/2016
72.05
72.72
63.39
03:51:05:- 12/06/2016
72.05
72.72
63.05
04:01:05:- 12/06/2016
72.05
72.72
63.05
04:11:04:- 12/06/2016
72.05
72.72
62.94
04:21:04:- 12/06/2016
72.05
72.72
62.94
04:31:03:- 12/06/2016
72.05
72.61
62.94
04:41:02:- 12/06/2016
71.94
72.61
62.6
04:51:00:- 12/06/2016
71.83
72.61
61.92
05:01:00:- 12/06/2016
71.83
72.5
61.59
05:10:59:- 12/06/2016
71.83
72.61
61.59
05:20:58:- 12/06/2016
71.94
72.61
61.59
05:30:57:- 12/06/2016
71.83
72.61
61.25
05:40:56:- 12/06/2016
71.94
72.61
61.25
05:50:54:- 12/06/2016
71.94
72.72
61.36
06:00:54:- 12/06/2016
71.83
72.61
61.36
06:10:54:- 12/06/2016
71.83
72.5
61.25
06:20:52:- 12/06/2016
71.83
72.39
61.59
06:30:52:- 12/06/2016
71.83
72.39
61.59
06:40:51:- 12/06/2016
71.83
72.28
61.59
06:50:49:- 12/06/2016
71.71
72.28
61.03
07:00:48:- 12/06/2016
71.6
72.16
60.91
07:10:47:- 12/06/2016
71.49
72.05
60.35
07:20:46:- 12/06/2016
71.49
71.94
60.24
07:30:47:- 12/06/2016
71.49
71.94
60.24
07:40:45:- 12/06/2016
71.49
71.83
59.79
07:50:45:- 12/06/2016
71.38
71.83
59.79
08:00:43:- 12/06/2016
71.38
71.83
59.34
08:10:42:- 12/06/2016
71.26
71.71
59.34
08:20:41:- 12/06/2016
71.15
71.49
59.34
08:30:41:- 12/06/2016
71.15
71.49
59.0
08:40:39:- 12/06/2016
71.04
71.6
58.89
08:50:39:- 12/06/2016
71.04
71.38
58.78
09:00:39:- 12/06/2016
70.93
71.38
58.78
09:10:38:- 12/06/2016
70.81
71.26
58.44
09:20:37:- 12/06/2016
70.7
71.15
58.33
09:30:37:- 12/06/2016
70.81
71.04
58.33
09:40:37:- 12/06/2016
70.81
71.04
58.1
09:50:36:- 12/06/2016
70.81
71.04
57.99
10:00:34:- 12/06/2016
70.59
71.04
57.54
10:10:33:- 12/06/2016
70.59
71.15
57.42
10:20:33:- 12/06/2016
70.59
71.26
57.42
10:30:32:- 12/06/2016
70.59
71.26
57.31
10:40:31:- 12/06/2016
70.59
71.38
57.09
10:50:31:- 12/06/2016
70.59
71.26
57.09
11:00:29:- 12/06/2016
70.47
71.26
56.75
11:10:28:- 12/06/2016
70.47
71.04
56.75
11:20:28:- 12/06/2016
70.47
71.15
56.75
11:30:27:- 12/06/2016
70.47
71.15
56.41
11:40:26:- 12/06/2016
70.47
71.15
56.41
11:50:25:- 12/06/2016
70.25
71.15
56.41
12:00:24:- 12/07/2016
70.25
71.04
56.53
12:10:23:- 12/07/2016
70.36
71.04
56.53
12:20:22:- 12/07/2016
70.25
71.04
56.53
12:30:21:- 12/07/2016
70.25
71.04
56.3
12:40:20:- 12/07/2016
70.25
71.04
56.3
12:50:18:- 12/07/2016
70.25
70.93
56.3
01:00:18:- 12/07/2016
70.25
70.93
56.53
01:10:17:- 12/07/2016
70.25
70.93
56.53
01:20:17:- 12/07/2016
70.14
70.93
56.64
01:30:18:- 12/07/2016
70.14
70.81
56.41
01:40:16:- 12/07/2016
70.14
70.7
56.41
01:50:17:- 12/07/2016
70.03
70.7
56.3
02:00:16:- 12/07/2016
70.03
70.47
56.3
02:10:14:- 12/07/2016
70.03
70.47
56.3
02:20:14:- 12/07/2016
69.91
70.25
56.19
02:30:14:- 12/07/2016
69.8
70.25
56.3
02:40:14:- 12/07/2016
69.8
70.14
56.3
02:50:14:- 12/07/2016
69.8
70.14
56.41
03:00:15:- 12/07/2016
69.8
70.14
56.41
03:10:14:- 12/07/2016
69.8
69.91
56.41
03:20:14:- 12/07/2016
69.8
69.69
56.41
03:30:13:- 12/07/2016
69.69
69.8
56.41
03:40:12:- 12/07/2016
69.58
69.8
56.3
03:50:11:- 12/07/2016
69.58
69.69
56.3
04:00:11:- 12/07/2016
69.58
69.58
56.19
04:10:10:- 12/07/2016
69.58
69.8
56.19
04:20:08:- 12/07/2016
69.58
69.8
56.08
04:30:07:- 12/07/2016
69.46
69.8
56.08
04:40:06:- 12/07/2016
69.46
69.8
56.08
04:50:05:- 12/07/2016
69.46
69.8
56.08
05:00:03:- 12/07/2016
69.46
69.8
56.08
05:10:02:- 12/07/2016
69.46
69.8
55.96
05:20:02:- 12/07/2016
69.46
69.8
56.08
05:30:00:- 12/07/2016
69.35
69.69
56.08
05:39:59:- 12/07/2016
69.35
69.69
56.08
05:49:59:- 12/07/2016
69.35
69.69
55.96
05:59:58:- 12/07/2016
69.35
69.69
56.08
06:09:57:- 12/07/2016
69.35
69.69
56.19
06:19:56:- 12/07/2016
69.35
69.58
56.08
06:29:55:- 12/07/2016
69.35
69.58
56.08
06:39:54:- 12/07/2016
69.35
69.58
56.08
06:49:53:- 12/07/2016
69.12
69.58
56.08
06:59:52:- 12/07/2016
69.12
69.12
56.19
07:09:52:- 12/07/2016
69.01
69.12
56.19
07:19:51:- 12/07/2016
69.01
69.01
56.08
07:29:50:- 12/07/2016
69.01
68.9
56.19
07:39:49:- 12/07/2016
68.9
69.01
56.19
07:49:48:- 12/07/2016
68.9
69.01
56.75
07:59:47:- 12/07/2016
68.9
69.01
56.75
08:09:47:- 12/07/2016
68.9
69.01
56.75
08:19:45:- 12/07/2016
68.9
69.01
56.86
08:29:45:- 12/07/2016
68.79
68.9
56.98
08:39:44:- 12/07/2016
68.79
68.9
56.98
08:49:44:- 12/07/2016
68.79
68.9
57.42
08:59:44:- 12/07/2016
68.79
68.9
57.42
09:09:43:- 12/07/2016
68.79
69.01
57.42
09:19:43:- 12/07/2016
68.79
69.12
58.33
09:29:42:- 12/07/2016
68.9
69.12
58.33
09:39:41:- 12/07/2016
68.9
69.35
58.33
09:49:40:- 12/07/2016
69.01
69.8
58.33
09:59:38:- 12/07/2016
69.12
69.8
59.9
10:09:38:- 12/07/2016
69.12
69.69
59.9
10:19:38:- 12/07/2016
69.12
69.69
60.24
10:29:36:- 12/07/2016
69.01
69.35
60.01
10:39:36:- 12/07/2016
69.01
69.46
59.79
10:49:36:- 12/07/2016
69.12
69.35
59.79
10:59:35:- 12/07/2016
69.12
69.46
59.67
11:09:34:- 12/07/2016
69.12
69.46
59.34
11:19:34:- 12/07/2016
69.12
69.46
59.34
11:29:33:- 12/07/2016
69.12
69.58
59.79
11:39:31:- 12/07/2016
69.12
69.58
60.58
11:49:30:- 12/07/2016
69.12
69.58
60.24
11:59:30:- 12/07/2016
69.12
69.58
60.58
12:09:28:- 12/07/2016
69.24
69.69
60.69
12:19:29:- 12/07/2016
69.24
69.69
60.69
12:29:29:- 12/07/2016
69.24
69.69
60.91
12:39:28:- 12/07/2016
69.24
69.69
61.14
12:49:28:- 12/07/2016
69.24
69.69
61.59
12:59:27:- 12/07/2016
69.24
69.8
61.59
01:09:25:- 12/07/2016
69.24
69.8
61.7
01:19:25:- 12/07/2016
69.35
69.8
61.59
01:29:26:- 12/07/2016
69.35
69.8
62.15
01:39:26:- 12/07/2016
69.35
69.8
62.15
01:49:24:- 12/07/2016
69.35
69.91
62.38
01:59:23:- 12/07/2016
69.46
70.03
62.83
02:09:22:- 12/07/2016
69.46
70.14
62.71
02:19:22:- 12/07/2016
69.58
69.91
62.71
02:29:21:- 12/07/2016
69.58
69.91
62.83
02:39:20:- 12/07/2016
69.69
70.03
63.16
02:49:20:- 12/07/2016
69.69
70.03
63.84
02:59:18:- 12/07/2016
69.91
70.14
63.84
03:09:18:- 12/07/2016
69.91
70.25
63.95
03:19:17:- 12/07/2016
69.91
70.25
63.95
03:29:16:- 12/07/2016
69.91
70.14
63.84
03:39:16:- 12/07/2016
69.91
70.14
63.84
03:49:16:- 12/07/2016
69.8
70.14
63.5
03:59:18:- 12/07/2016
69.8
70.14
63.5
04:09:16:- 12/07/2016
69.8
70.14
63.28
04:19:17:- 12/07/2016
69.8
70.03
63.28
04:29:15:- 12/07/2016
69.8
70.03
62.6
04:39:15:- 12/07/2016
69.8
70.14
62.6
04:49:14:- 12/07/2016
69.8
70.59
61.7
04:59:13:- 12/07/2016
70.03
70.59
61.7
05:09:12:- 12/07/2016
70.03
70.81
61.14
05:19:11:- 12/07/2016
70.03
70.81
60.69
05:29:09:- 12/07/2016
70.03
70.93
60.46
05:39:10:- 12/07/2016
70.03
70.93
60.46
05:49:09:- 12/07/2016
70.14
70.93
60.01
05:59:08:- 12/07/2016
70.14
70.81
59.34
06:09:07:- 12/07/2016
70.14
70.81
59.34
06:19:06:- 12/07/2016
70.14
70.81
59.0
06:29:06:- 12/07/2016
70.14
70.81
59.0
06:39:05:- 12/07/2016
70.03
70.7
58.21
06:49:04:- 12/07/2016
70.03
70.7
58.1
06:59:05:- 12/07/2016
70.03
70.81
58.1
07:09:04:- 12/07/2016
70.03
70.7
58.1
07:19:04:- 12/07/2016
70.03
70.7
57.76
07:29:03:- 12/07/2016
70.03
70.59
57.65
07:39:04:- 12/07/2016
70.03
70.7
57.65
07:49:06:- 12/07/2016
69.91
185.0
57.31
05:30:05:- 12/21/2016
67.33
68.11
67.1
05:40:05:- 12/21/2016
59.0
67.21
66.88
05:50:04:- 12/21/2016
56.19
66.65
65.53
06:00:03:- 12/21/2016
55.62
66.54
64.96
06:10:06:- 12/21/2016
55.62
66.31
64.96
06:20:05:- 12/21/2016
54.5
66.31
64.85
06:30:05:- 12/21/2016
54.5
66.09
64.85
06:40:05:- 12/21/2016
54.5
66.88
64.74
06:50:06:- 12/21/2016
54.5
67.44
64.74
07:00:06:- 12/21/2016
54.61
67.44
64.85
07:10:07:- 12/21/2016
54.39
66.88
64.85
07:20:08:- 12/21/2016
54.39
66.88
64.85
07:30:08:- 12/21/2016
54.61
66.88
64.74
07:40:07:- 12/21/2016
54.61
67.78
64.74
07:50:06:- 12/21/2016
54.61
67.66
64.74
08:00:04:- 12/21/2016
54.61
67.66
64.85
08:10:05:- 12/21/2016
54.61
67.78
64.85
08:20:06:- 12/21/2016
54.73
67.78
64.85
08:30:07:- 12/21/2016
54.73
67.89
64.74
08:40:08:- 12/21/2016
54.73
68.45
68.56
08:50:09:- 12/21/2016
54.73
68.45
68.56
09:00:09:- 12/21/2016
54.73
68.45
68.56
09:10:11:- 12/21/2016
54.73
68.34
68.45
09:20:11:- 12/21/2016
55.17
68.34
68.34
09:30:10:- 12/21/2016
54.95
68.34
68.45
09:40:10:- 12/21/2016
54.95
68.34
68.34
09:50:09:- 12/21/2016
55.29
68.22
68.34
10:00:10:- 12/21/2016
55.29
68.22
68.34
10:10:09:- 12/21/2016
55.29
68.22
68.22
10:20:08:- 12/21/2016
54.84
68.22
68.22
10:30:09:- 12/21/2016
54.84
68.22
68.11
10:40:11:- 12/21/2016
54.95
68.22
68.11
10:50:10:- 12/21/2016
54.95
67.89
68.11
11:00:11:- 12/21/2016
54.84
67.89
67.78
11:10:12:- 12/21/2016
54.39
67.66
67.78
11:20:13:- 12/21/2016
54.39
67.55
67.66
11:30:14:- 12/21/2016
54.39
67.55
67.44
11:40:12:- 12/21/2016
54.5
67.44
67.89
11:50:14:- 12/21/2016
54.61
67.44
68.45
12:00:14:- 12/22/2016
54.61
68.22
68.45
12:10:13:- 12/22/2016
54.61
68.22
68.11
12:20:13:- 12/22/2016
54.61
68.11
68.0
12:30:13:- 12/22/2016
54.39
68.11
68.0
12:40:13:- 12/22/2016
54.28
67.89
67.78
12:50:14:- 12/22/2016
54.61
67.89
68.0
01:00:14:- 12/22/2016
54.73
68.0
68.0
01:10:14:- 12/22/2016
54.73
67.89
67.89
01:20:13:- 12/22/2016
54.73
67.89
68.0
01:30:12:- 12/22/2016
55.06
68.11
68.0
01:40:12:- 12/22/2016
55.06
68.11
68.0
01:50:11:- 12/22/2016
55.29
68.34
68.45
02:00:14:- 12/22/2016
54.95
68.34
68.45
02:10:15:- 12/22/2016
54.95
68.34
68.45
02:20:15:- 12/22/2016
54.95
68.45
68.45
02:30:16:- 12/22/2016
54.95
68.45
68.56
02:40:17:- 12/22/2016
55.17
68.45
68.56
02:50:17:- 12/22/2016
55.17
68.45
68.56
03:00:16:- 12/22/2016
54.73
68.34
68.45
03:10:17:- 12/22/2016
54.73
68.34
68.45
03:20:16:- 12/22/2016
53.71
68.34
68.45
03:30:17:- 12/22/2016
53.71
68.34
68.45
03:40:18:- 12/22/2016
53.71
68.22
68.45
03:50:17:- 12/22/2016
53.71
68.22
68.22
04:00:17:- 12/22/2016
54.05
68.22
68.22
04:10:16:- 12/22/2016
54.39
68.22
68.34
04:20:18:- 12/22/2016
54.61
68.22
68.22
04:30:17:- 12/22/2016
55.06
68.22
68.22
04:40:17:- 12/22/2016
55.06
68.22
68.22
04:50:16:- 12/22/2016
55.17
68.22
68.22
05:00:17:- 12/22/2016
55.4
68.22
68.22
05:10:18:- 12/22/2016
55.4
68.11
68.11
05:20:17:- 12/22/2016
55.62
68.0
68.11
05:30:18:- 12/22/2016
55.62
68.0
67.89
05:40:18:- 12/22/2016
55.62
67.78
67.89
05:50:18:- 12/22/2016
55.74
67.78
67.78
06:00:17:- 12/22/2016
56.53
67.78
67.78
06:10:17:- 12/22/2016
56.53
67.66
67.66
06:20:17:- 12/22/2016
56.19
67.55
67.66
06:30:19:- 12/22/2016
56.19
67.55
67.55
06:40:19:- 12/22/2016
56.19
67.55
67.55
06:50:18:- 12/22/2016
56.3
67.55
67.55
07:00:18:- 12/22/2016
56.3
67.55
67.55
07:10:17:- 12/22/2016
56.75
67.44
67.55
07:20:16:- 12/22/2016
56.75
67.55
67.55
07:30:17:- 12/22/2016
56.75
67.66
67.89
07:40:17:- 12/22/2016
57.42
67.78
67.89
07:50:18:- 12/22/2016
57.42
67.78
67.89
08:00:17:- 12/22/2016
58.66
68.0
68.0
08:10:17:- 12/22/2016
58.55
68.0
68.0
08:20:17:- 12/22/2016
58.55
68.0
68.0
08:30:16:- 12/22/2016
59.56
68.11
68.0
08:40:15:- 12/22/2016
59.45
68.11
68.22
08:50:15:- 12/22/2016
59.45
68.22
68.34
09:00:16:- 12/22/2016
60.24
68.22
68.34
09:10:15:- 12/22/2016
60.46
68.34
68.34
09:20:17:- 12/22/2016
62.15
68.34
68.34
09:30:16:- 12/22/2016
62.15
68.34
68.34
09:40:15:- 12/22/2016
64.51
68.45
68.34
09:50:16:- 12/22/2016
64.51
68.45
68.22
10:00:17:- 12/22/2016
65.08
68.45
68.22
10:10:16:- 12/22/2016
65.08
68.22
68.22
10:20:16:- 12/22/2016
65.08
68.22
68.22
10:30:16:- 12/22/2016
66.09
68.34
68.22
10:40:15:- 12/22/2016
66.09
68.34
68.22
10:50:14:- 12/22/2016
66.09
68.45
68.56
11:00:15:- 12/22/2016
63.73
68.45
68.56
11:10:15:- 12/22/2016
63.95
68.45
68.56
11:20:15:- 12/22/2016
63.95
68.45
68.34
11:30:15:- 12/22/2016
64.74
68.45
68.56
11:40:17:- 12/22/2016
64.74
68.45
68.56
11:50:17:- 12/22/2016
65.3
68.68
68.79
12:00:17:- 12/22/2016
66.2
68.9
68.9
12:10:17:- 12/22/2016
66.99
68.9
68.9
12:20:17:- 12/22/2016
66.99
68.9
69.01
12:30:16:- 12/22/2016
66.88
68.9
68.79
12:40:15:- 12/22/2016
67.1
68.9
68.9
12:50:16:- 12/22/2016
67.21
69.12
68.9
01:00:16:- 12/22/2016
67.21
69.12
69.35
01:10:16:- 12/22/2016
66.99
69.35
69.35
01:20:15:- 12/22/2016
66.99
69.35
69.35
01:30:16:- 12/22/2016
66.99
69.58
69.35
01:40:15:- 12/22/2016
67.55
69.58
69.58
01:50:15:- 12/22/2016
67.55
69.58
69.8
02:00:15:- 12/22/2016
66.43
69.69
69.8
02:10:15:- 12/22/2016
67.44
69.69
69.8
02:20:15:- 12/22/2016
67.44
69.69
69.8
02:30:14:- 12/22/2016
66.65
69.8
69.8
02:40:15:- 12/22/2016
66.09
69.8
69.8
02:50:15:- 12/22/2016
65.97
69.91
70.03
03:00:15:- 12/22/2016
65.97
69.91
70.03
03:10:14:- 12/22/2016
65.3
70.03
70.03
03:20:14:- 12/22/2016
65.19
70.03
70.03
03:30:16:- 12/22/2016
65.19
70.03
70.03
03:40:15:- 12/22/2016
65.08
70.14
70.14
03:50:14:- 12/22/2016
65.08
70.14
70.14
04:00:13:- 12/22/2016
65.08
70.14
70.25
04:10:14:- 12/22/2016
64.62
70.14
70.25
04:20:14:- 12/22/2016
64.62
70.03
70.25
04:30:13:- 12/22/2016
64.74
70.03
70.03
04:40:14:- 12/22/2016
64.74
70.03
70.03
04:50:14:- 12/22/2016
65.3
69.91
69.91
05:00:14:- 12/22/2016
65.3
69.91
69.91
05:10:14:- 12/22/2016
65.19
69.8
69.91
05:20:16:- 12/22/2016
65.19
69.8
69.91
05:30:16:- 12/22/2016
64.85
69.8
69.91
05:40:15:- 12/22/2016
64.85
69.69
69.91
05:50:16:- 12/22/2016
64.62
69.69
69.8
06:00:15:- 12/22/2016
64.62
69.69
69.8
06:10:17:- 12/22/2016
64.85
69.69
69.91
06:20:16:- 12/22/2016
64.85
69.91
70.03
06:30:17:- 12/22/2016
64.85
69.91
70.03
06:40:16:- 12/22/2016
64.85
70.03
70.03
06:50:16:- 12/22/2016
64.85
70.03
70.36
07:00:15:- 12/22/2016
64.85
70.25
70.47
07:10:15:- 12/22/2016
64.29
70.36
70.7
07:20:16:- 12/22/2016
64.06
70.7
70.7
07:30:17:- 12/22/2016
63.95
70.7
70.93
07:40:18:- 12/22/2016
63.84
70.93
70.93
07:50:19:- 12/22/2016
63.84
70.93
71.15
08:00:18:- 12/22/2016
63.73
71.04
71.15
08:10:18:- 12/22/2016
63.39
71.15
71.15
08:20:18:- 12/22/2016
62.94
71.15
71.38
08:30:19:- 12/22/2016
62.94
71.15
71.38
08:40:19:- 12/22/2016
62.15
71.26
71.26
08:50:19:- 12/22/2016
62.15
71.26
71.38
09:00:20:- 12/22/2016
61.81
71.26
71.38
09:10:19:- 12/22/2016
61.81
71.38
71.38
09:20:19:- 12/22/2016
61.92
71.38
71.26
09:30:20:- 12/22/2016
61.92
71.38
71.26
09:40:19:- 12/22/2016
61.92
71.15
71.26
09:50:18:- 12/22/2016
61.92
71.15
71.15
10:00:17:- 12/22/2016
61.92
70.93
71.15
10:10:17:- 12/22/2016
62.04
70.93
71.15
10:20:17:- 12/22/2016
62.04
70.93
70.93
10:30:16:- 12/22/2016
62.15
70.81
70.93
10:40:18:- 12/22/2016
61.81
70.93
71.04
10:50:19:- 12/22/2016
61.81
71.04
71.04
11:00:17:- 12/22/2016
61.81
71.15
71.26
11:10:17:- 12/22/2016
60.8
71.15
71.49
11:20:17:- 12/22/2016
60.8
71.15
71.49
11:30:16:- 12/22/2016
60.8
71.38
71.49
11:40:16:- 12/22/2016
60.8
71.26
71.38
11:50:17:- 12/22/2016
60.8
71.26
71.38
12:00:16:- 12/23/2016
61.14
71.15
71.49
12:10:17:- 12/23/2016
61.03
71.15
71.6
12:20:20:- 12/23/2016
60.8
71.15
71.6
12:30:21:- 12/23/2016
60.8
71.15
71.71
12:40:21:- 12/23/2016
60.69
71.15
71.71
12:50:19:- 12/23/2016
60.69
71.6
71.83
01:00:20:- 12/23/2016
60.46
71.6
71.83
01:10:19:- 12/23/2016
60.46
71.6
71.83
01:20:19:- 12/23/2016
60.35
71.6
71.83
01:30:19:- 12/23/2016
60.24
71.6
71.83
01:40:20:- 12/23/2016
60.01
71.49
71.71
01:50:22:- 12/23/2016
59.67
71.49
71.6
02:00:22:- 12/23/2016
59.79
71.49
71.49
02:10:22:- 12/23/2016
59.79
71.38
71.49
02:20:22:- 12/23/2016
59.67
71.26
71.38
02:30:23:- 12/23/2016
59.34
71.26
71.38
02:40:23:- 12/23/2016
59.34
71.15
71.38
02:50:23:- 12/23/2016
59.0
71.15
71.38
03:00:22:- 12/23/2016
59.0
71.04
71.04
03:10:22:- 12/23/2016
59.0
71.04
71.04
03:20:20:- 12/23/2016
58.89
70.7
71.04
03:30:21:- 12/23/2016
58.89
70.7
70.7
03:40:20:- 12/23/2016
58.89
70.47
70.59
03:50:23:- 12/23/2016
58.78
70.36
70.47
04:00:24:- 12/23/2016
58.89
70.25
70.47
04:10:24:- 12/23/2016
58.66
70.14
70.25
04:20:24:- 12/23/2016
58.66
70.03
70.25
04:30:25:- 12/23/2016
58.89
70.03
70.25
04:40:27:- 12/23/2016
58.44
70.25
70.25
04:50:26:- 12/23/2016
58.66
70.14
70.36
05:00:27:- 12/23/2016
58.55
70.14
70.36
05:10:27:- 12/23/2016
58.33
70.25
70.36
05:20:27:- 12/23/2016
58.33
70.25
70.36
05:30:28:- 12/23/2016
56.64
70.25
70.36
05:40:29:- 12/23/2016
56.64
70.25
70.25
05:50:31:- 12/23/2016
56.64
70.25
70.25
06:00:33:- 12/23/2016
57.09
70.25
70.25
06:10:32:- 12/23/2016
57.09
70.25
70.36
06:20:32:- 12/23/2016
57.42
70.25
70.25
06:30:32:- 12/23/2016
57.42
70.25
70.25
06:40:33:- 12/23/2016
57.42
70.25
70.14
06:50:34:- 12/23/2016
57.42
70.25
70.03
07:00:34:- 12/23/2016
57.54
70.25
70.03
07:10:33:- 12/23/2016
57.76
70.25
69.8
07:20:34:- 12/23/2016
57.88
70.25
69.8
07:30:33:- 12/23/2016
57.88
69.58
69.8
07:40:33:- 12/23/2016
57.99
69.58
69.58
07:50:34:- 12/23/2016
58.1
69.35
69.58
08:00:33:- 12/23/2016
58.1
69.35
69.46
08:10:33:- 12/23/2016
58.1
69.35
69.58
08:20:34:- 12/23/2016
58.1
69.46
69.58
08:30:34:- 12/23/2016
59.34
69.46
69.58
08:40:34:- 12/23/2016
59.9
69.58
69.58
08:50:35:- 12/23/2016
60.35
69.58
69.8
09:00:35:- 12/23/2016
60.46
69.69
69.8
09:10:35:- 12/23/2016
60.69
69.69
69.8
09:20:36:- 12/23/2016
61.25
69.69
69.8
09:30:35:- 12/23/2016
61.25
69.69
69.8
09:40:34:- 12/23/2016
62.71
69.69
69.91
09:50:34:- 12/23/2016
62.71
69.8
69.91
10:00:34:- 12/23/2016
61.81
69.8
69.91
10:10:34:- 12/23/2016
61.81
69.8
69.91
10:20:34:- 12/23/2016
61.7
69.69
69.69
10:30:35:- 12/23/2016
61.7
69.69
69.69
10:40:34:- 12/23/2016
61.7
69.58
69.58
10:50:34:- 12/23/2016
63.61
69.46
69.58
11:00:34:- 12/23/2016
63.61
69.46
69.58
11:10:35:- 12/23/2016
63.61
69.46
69.58
11:20:35:- 12/23/2016
63.61
69.46
69.46
11:30:35:- 12/23/2016
64.29
69.46
69.46
11:40:34:- 12/23/2016
64.18
69.46
69.46
11:50:33:- 12/23/2016
64.18
69.46
69.8
12:00:34:- 12/23/2016
64.18
69.8
69.91
12:10:34:- 12/23/2016
65.53
69.8
69.91
12:20:33:- 12/23/2016
65.41
69.91
69.91
12:30:32:- 12/23/2016
65.41
70.03
70.47
12:40:33:- 12/23/2016
65.41
70.03
70.59
12:50:34:- 12/23/2016
65.53
70.47
70.59
01:00:35:- 12/23/2016
65.53
70.47
70.81
01:10:34:- 12/23/2016
66.09
70.7
70.81
01:20:34:- 12/23/2016
66.09
70.7
71.04
01:30:33:- 12/23/2016
66.09
70.81
71.04
01:40:33:- 12/23/2016
66.09
70.93
71.15
01:50:32:- 12/23/2016
65.53
70.93
71.15
02:00:34:- 12/23/2016
65.41
70.93
71.04
02:10:34:- 12/23/2016
65.75
70.93
71.04
02:20:35:- 12/23/2016
65.75
71.04
71.26
02:30:35:- 12/23/2016
65.75
71.04
71.26
02:40:35:- 12/23/2016
65.75
71.26
71.26
02:50:34:- 12/23/2016
65.75
71.26
71.38
03:00:33:- 12/23/2016
65.64
71.38
71.49
03:10:34:- 12/23/2016
65.3
71.49
71.49
03:20:33:- 12/23/2016
65.08
71.49
71.49
03:30:33:- 12/23/2016
65.08
71.71
71.49
03:40:33:- 12/23/2016
65.08
71.71
71.83
03:50:32:- 12/23/2016
65.08
71.83
71.83
04:00:31:- 12/23/2016
65.08
71.83
71.94
04:10:32:- 12/23/2016
65.08
71.83
71.94
04:20:34:- 12/23/2016
65.08
71.94
71.94
04:30:35:- 12/23/2016
63.73
72.05
72.16
04:40:35:- 12/23/2016
63.73
72.05
72.16
04:50:34:- 12/23/2016
63.84
71.94
72.05
05:00:34:- 12/23/2016
63.84
71.94
72.05
05:10:34:- 12/23/2016
65.08
71.94
72.05
05:20:34:- 12/23/2016
65.08
71.94
72.05
05:30:36:- 12/23/2016
63.84
72.05
72.05
05:40:35:- 12/23/2016
63.84
72.05
72.05
05:50:34:- 12/23/2016
63.73
72.28
72.05
06:00:35:- 12/23/2016
63.73
72.28
72.5
06:10:35:- 12/23/2016
63.73
72.39
72.5
06:20:34:- 12/23/2016
63.5
72.39
72.5
06:30:35:- 12/23/2016
63.61
72.39
72.61
06:40:36:- 12/23/2016
63.39
72.39
72.61
06:50:35:- 12/23/2016
63.39
72.61
72.61
07:00:34:- 12/23/2016
63.5
72.61
72.72
07:10:34:- 12/23/2016
63.5
72.61
72.72
07:20:34:- 12/23/2016
63.5
72.61
72.72
07:30:34:- 12/23/2016
63.39
72.72
72.72
07:40:35:- 12/23/2016
63.39
72.72
72.72
07:50:35:- 12/23/2016
63.39
72.72
72.72
08:00:34:- 12/23/2016
62.83
72.72
72.72
08:10:35:- 12/23/2016
62.83
72.72
72.5
08:20:35:- 12/23/2016
62.6
72.72
72.5
08:30:34:- 12/23/2016
62.38
72.61
72.61
08:40:35:- 12/23/2016
61.81
72.61
72.61
08:50:35:- 12/23/2016
61.81
72.72
72.84
09:00:34:- 12/23/2016
61.25
72.72
72.84
09:10:33:- 12/23/2016
60.69
72.72
72.95
09:20:33:- 12/23/2016
60.58
72.84
72.95
09:30:37:- 12/23/2016
60.58
72.84
72.95
09:40:35:- 12/23/2016
60.69
72.84
72.95
09:50:36:- 12/23/2016
60.91
72.84
72.95
10:00:35:- 12/23/2016
60.91
72.84
73.06
10:10:35:- 12/23/2016
61.25
72.84
72.95
10:20:36:- 12/23/2016
61.25
72.84
72.95
10:30:36:- 12/23/2016
61.92
72.84
72.95
10:40:36:- 12/23/2016
61.92
72.84
72.95
10:50:36:- 12/23/2016
61.81
72.84
72.95
11:00:35:- 12/23/2016
61.48
72.84
72.95
11:10:35:- 12/23/2016
61.59
72.84
72.95
11:20:34:- 12/23/2016
61.59
72.84
72.95
11:30:34:- 12/23/2016
61.48
72.84
72.95
11:40:34:- 12/23/2016
60.01
72.84
72.72
11:50:33:- 12/23/2016
59.23
72.72
72.61
12:00:36:- 12/24/2016
59.0
72.61
72.61
12:10:36:- 12/24/2016
58.66
72.28
72.5
12:20:37:- 12/24/2016
58.21
72.28
72.28
12:30:38:- 12/24/2016
58.33
72.16
72.28
12:40:37:- 12/24/2016
57.76
72.16
72.05
12:50:37:- 12/24/2016
57.76
72.16
72.28
01:00:37:- 12/24/2016
57.76
72.28
72.39
01:10:37:- 12/24/2016
57.76
72.28
72.39
01:20:39:- 12/24/2016
57.2
72.28
72.39
01:30:40:- 12/24/2016
57.09
72.28
72.39
01:40:41:- 12/24/2016
57.09
72.28
72.5
01:50:42:- 12/24/2016
57.2
72.28
72.5
02:00:41:- 12/24/2016
57.2
72.28
72.28
02:10:40:- 12/24/2016
57.09
72.16
72.28
02:20:40:- 12/24/2016
57.09
72.16
72.16
02:30:39:- 12/24/2016
56.98
71.94
71.94
02:40:40:- 12/24/2016
56.98
71.83
71.94
02:50:40:- 12/24/2016
56.86
71.71
71.83
03:00:40:- 12/24/2016
56.86
71.6
71.83
03:10:40:- 12/24/2016
56.86
71.38
71.6
03:20:40:- 12/24/2016
56.86
71.49
71.38
03:30:41:- 12/24/2016
56.86
71.49
71.26
03:40:41:- 12/24/2016
57.2
71.15
71.26
03:50:39:- 12/24/2016
56.75
71.15
71.15
04:00:41:- 12/24/2016
56.53
71.15
71.15
04:10:41:- 12/24/2016
56.53
70.93
70.93
04:20:40:- 12/24/2016
56.3
71.04
71.04
04:30:40:- 12/24/2016
56.41
71.04
71.04
04:40:40:- 12/24/2016
56.41
71.04
71.15
04:50:41:- 12/24/2016
56.64
71.15
71.15
05:00:41:- 12/24/2016
56.64
71.15
71.26
05:10:40:- 12/24/2016
56.3
71.04
71.26
05:20:41:- 12/24/2016
56.3
71.04
71.15
05:30:41:- 12/24/2016
56.08
71.04
71.15
05:40:40:- 12/24/2016
56.08
71.04
71.15
05:50:40:- 12/24/2016
56.08
71.04
71.15
06:00:41:- 12/24/2016
56.08
70.93
71.15
06:10:40:- 12/24/2016
55.96
70.81
70.93
06:20:40:- 12/24/2016
56.3
70.81
70.81
06:30:40:- 12/24/2016
56.3
70.59
70.7
06:40:41:- 12/24/2016
56.19
70.47
70.59
06:50:42:- 12/24/2016
56.19
70.36
70.47
07:00:43:- 12/24/2016
56.75
70.36
70.47
07:10:43:- 12/24/2016
56.75
70.36
70.47
07:20:43:- 12/24/2016
56.75
70.14
70.47
07:30:43:- 12/24/2016
57.54
70.14
70.25
07:40:43:- 12/24/2016
57.65
70.14
70.25
07:50:41:- 12/24/2016
58.55
70.03
70.14
08:00:43:- 12/24/2016
59.23
70.03
70.14
08:10:43:- 12/24/2016
59.23
70.03
70.14
08:20:43:- 12/24/2016
60.46
70.36
70.25
08:30:42:- 12/24/2016
60.46
70.47
70.47
08:40:44:- 12/24/2016
61.36
70.47
70.47
08:50:43:- 12/24/2016
62.49
70.59
70.59
09:00:43:- 12/24/2016
63.28
70.59
70.7
09:10:44:- 12/24/2016
63.28
70.59
70.7
09:20:43:- 12/24/2016
63.73
70.59
70.93
09:30:43:- 12/24/2016
64.96
70.59
70.93
09:40:43:- 12/24/2016
66.54
70.93
71.04
09:50:46:- 12/24/2016
65.97
71.04
71.04
10:00:46:- 12/24/2016
65.97
71.04
71.04
10:10:45:- 12/24/2016
67.33
71.04
71.15
10:20:45:- 12/24/2016
67.33
71.15
71.15
10:30:45:- 12/24/2016
67.78
71.15
71.15
10:40:44:- 12/24/2016
68.11
71.15
71.26
10:50:45:- 12/24/2016
68.22
71.26
71.26
11:00:45:- 12/24/2016
68.22
71.26
71.26
11:10:45:- 12/24/2016
68.56
71.26
71.26
11:20:46:- 12/24/2016
68.68
71.15
71.15
11:30:46:- 12/24/2016
68.68
71.15
71.26
11:40:46:- 12/24/2016
69.35
71.04
71.26
11:50:46:- 12/24/2016
69.35
71.15
71.15
12:00:46:- 12/24/2016
69.69
71.26
71.26
12:10:47:- 12/24/2016
70.93
71.26
71.49
12:20:49:- 12/24/2016
71.04
71.49
71.49
12:30:50:- 12/24/2016
71.04
71.49
71.71
12:40:50:- 12/24/2016
71.04
71.6
71.71
12:50:51:- 12/24/2016
71.71
71.94
71.71
01:00:51:- 12/24/2016
71.71
71.94
72.16
01:10:51:- 12/24/2016
71.71
72.05
72.16
01:20:51:- 12/24/2016
71.94
72.28
72.39
01:30:51:- 12/24/2016
72.16
72.39
72.39
01:40:50:- 12/24/2016
72.16
72.39
72.39
01:50:49:- 12/24/2016
71.71
72.5
72.5
02:00:50:- 12/24/2016
71.38
72.61
72.61
02:10:49:- 12/24/2016
71.15
72.72
72.72
02:20:49:- 12/24/2016
70.81
72.72
72.72
02:30:49:- 12/24/2016
71.26
72.72
72.72
02:40:49:- 12/24/2016
71.26
72.84
72.84
02:50:49:- 12/24/2016
70.81
72.84
72.84
03:00:48:- 12/24/2016
70.81
72.84
72.84
03:10:47:- 12/24/2016
70.36
72.84
72.95
03:20:47:- 12/24/2016
69.91
72.84
72.84
03:30:47:- 12/24/2016
69.69
72.84
72.84
03:40:47:- 12/24/2016
69.69
72.84
72.95
03:50:47:- 12/24/2016
69.69
72.72
72.95
04:00:48:- 12/24/2016
68.9
72.72
72.84
04:10:48:- 12/24/2016
68.56
72.72
72.84
04:20:47:- 12/24/2016
68.68
72.72
72.84
04:30:47:- 12/24/2016
68.68
72.95
73.18
04:40:46:- 12/24/2016
68.34
73.06
73.29
04:50:48:- 12/24/2016
68.34
73.06
73.29
05:00:48:- 12/24/2016
68.34
73.29
73.4
05:10:47:- 12/24/2016
67.21
73.29
73.51
05:20:48:- 12/24/2016
67.21
73.4
73.51
05:30:48:- 12/24/2016
67.33
73.51
73.51
05:40:48:- 12/24/2016
67.44
73.51
73.62
05:50:49:- 12/24/2016
67.33
73.51
73.74
06:00:49:- 12/24/2016
67.33
73.51
73.74
06:10:49:- 12/24/2016
67.21
73.51
73.62
06:20:49:- 12/24/2016
67.21
73.51
73.62
06:30:49:- 12/24/2016
67.1
73.51
73.62
06:40:48:- 12/24/2016
67.21
73.4
73.51
06:50:48:- 12/24/2016
67.21
73.29
73.51
07:00:48:- 12/24/2016
67.21
73.29
73.29
07:10:47:- 12/24/2016
67.21
73.29
73.29
07:20:46:- 12/24/2016
67.21
73.29
73.29
07:30:45:- 12/24/2016
67.21
73.18
73.29
07:40:46:- 12/24/2016
67.21
73.18
73.29
07:50:45:- 12/24/2016
67.21
73.18
73.18
08:00:44:- 12/24/2016
67.21
73.06
73.18
08:10:45:- 12/24/2016
67.21
73.06
73.18
08:20:45:- 12/24/2016
67.21
73.4
73.51
08:30:47:- 12/24/2016
67.21
73.4
73.51
08:40:46:- 12/24/2016
66.99
73.62
73.51
08:50:46:- 12/24/2016
66.99
73.62
73.74
09:00:46:- 12/24/2016
66.54
73.62
73.74
09:10:45:- 12/24/2016
66.54
73.74
73.96
09:20:45:- 12/24/2016
65.64
73.74
73.96
09:30:49:- 12/24/2016
65.64
73.74
73.96
09:40:49:- 12/24/2016
65.3
73.85
73.96
09:50:50:- 12/24/2016
65.19
73.85
73.96
10:00:54:- 12/24/2016
65.19
73.85
73.96
10:10:52:- 12/24/2016
65.19
73.85
73.96
10:20:51:- 12/24/2016
65.53
73.85
73.96
10:30:53:- 12/24/2016
65.53
73.85
73.96
10:40:52:- 12/24/2016
65.53
73.62
73.62
10:50:51:- 12/24/2016
65.53
73.74
73.96
11:00:51:- 12/24/2016
65.53
73.51
73.85
11:10:51:- 12/24/2016
65.53
73.51
73.74
11:20:51:- 12/24/2016
64.96
73.74
73.74
11:30:51:- 12/24/2016
64.74
73.74
73.74
11:40:51:- 12/24/2016
64.74
73.51
73.62
11:50:53:- 12/24/2016
64.74
73.62
73.85
12:00:55:- 12/25/2016
64.74
73.62
73.85
12:10:54:- 12/25/2016
64.74
73.74
73.85
12:20:54:- 12/25/2016
65.3
73.62
73.85
12:30:56:- 12/25/2016
65.19
73.51
73.62
12:40:57:- 12/25/2016
65.19
73.51
73.74
12:50:57:- 12/25/2016
65.19
73.62
73.74
01:00:56:- 12/25/2016
65.19
73.62
73.62
01:10:55:- 12/25/2016
65.19
73.62
73.62
01:20:55:- 12/25/2016
64.51
73.4
73.62
01:30:55:- 12/25/2016
64.4
73.4
73.4
01:40:55:- 12/25/2016
64.18
73.29
73.4
01:50:57:- 12/25/2016
64.18
73.29
73.29
02:00:57:- 12/25/2016
64.4
73.29
73.29
02:10:57:- 12/25/2016
64.4
73.18
73.18
02:20:58:- 12/25/2016
64.51
73.18
73.18
02:30:58:- 12/25/2016
64.62
73.18
73.18
02:40:57:- 12/25/2016
64.51
73.18
73.51
02:50:57:- 12/25/2016
64.51
73.4
73.51
03:00:56:- 12/25/2016
64.51
73.51
73.62
03:10:56:- 12/25/2016
63.95
73.51
73.62
03:20:57:- 12/25/2016
63.73
73.51
73.62
03:30:56:- 12/25/2016
63.5
73.62
73.74
03:40:56:- 12/25/2016
63.28
73.62
73.74
03:50:55:- 12/25/2016
63.28
73.62
73.85
04:00:55:- 12/25/2016
62.71
73.62
73.85
04:10:55:- 12/25/2016
62.49
73.62
73.85
04:20:56:- 12/25/2016
62.49
73.62
73.85
04:30:56:- 12/25/2016
62.15
73.62
73.74
04:40:58:- 12/25/2016
62.15
73.51
73.74
04:50:58:- 12/25/2016
62.26
73.51
73.51
05:00:57:- 12/25/2016
62.15
73.29
73.51
05:10:57:- 12/25/2016
62.15
73.18
73.29
05:20:59:- 12/25/2016
62.38
73.18
73.29
05:30:59:- 12/25/2016
62.15
72.95
73.18
05:40:59:- 12/25/2016
62.15
72.95
72.95
05:50:58:- 12/25/2016
61.81
72.84
72.95
06:01:00:- 12/25/2016
61.59
72.84
72.95
06:11:00:- 12/25/2016
61.59
72.84
72.95
06:20:58:- 12/25/2016
61.48
72.72
72.84
06:31:00:- 12/25/2016
61.48
72.61
72.72
06:41:01:- 12/25/2016
61.25
72.61
72.84
06:51:01:- 12/25/2016
61.25
72.84
72.84
07:01:01:- 12/25/2016
61.14
72.95
72.95
07:11:02:- 12/25/2016
61.48
72.95
73.06
07:21:04:- 12/25/2016
61.59
72.95
73.06
07:31:04:- 12/25/2016
61.59
73.06
73.06
07:41:05:- 12/25/2016
62.15
73.06
73.18
07:51:04:- 12/25/2016
62.26
73.06
73.18
08:01:04:- 12/25/2016
62.71
73.06
73.06
08:11:04:- 12/25/2016
62.71
73.06
73.06
08:21:04:- 12/25/2016
62.71
73.06
73.18
08:31:05:- 12/25/2016
63.05
73.06
73.18
08:41:05:- 12/25/2016
63.05
73.06
73.18
08:51:04:- 12/25/2016
63.05
73.06
73.18
09:01:04:- 12/25/2016
64.74
73.06
73.06
09:11:04:- 12/25/2016
65.08
73.06
73.06
09:21:05:- 12/25/2016
65.08
73.06
73.06
09:31:04:- 12/25/2016
66.88
73.06
73.18
09:41:03:- 12/25/2016
68.0
73.06
73.18
09:51:03:- 12/25/2016
67.55
73.18
73.18
10:01:04:- 12/25/2016
67.55
73.18
73.18
10:11:04:- 12/25/2016
67.89
72.95
73.18
10:21:02:- 12/25/2016
68.79
72.95
72.95
10:31:02:- 12/25/2016
69.24
72.95
72.95
10:41:03:- 12/25/2016
69.24
73.06
73.18
10:51:05:- 12/25/2016
70.03
73.29
73.18
11:01:04:- 12/25/2016
70.03
73.29
73.51
11:11:04:- 12/25/2016
70.14
73.29
73.51
11:21:04:- 12/25/2016
69.91
73.29
73.51
11:31:03:- 12/25/2016
70.25
73.29
73.85
11:41:03:- 12/25/2016
70.25
73.62
73.85
11:51:04:- 12/25/2016
70.47
73.74
73.85
12:01:04:- 12/25/2016
70.36
73.74
73.85
12:11:03:- 12/25/2016
71.15
73.74
73.85
12:21:02:- 12/25/2016
71.15
73.85
73.96
12:31:02:- 12/25/2016
71.04
73.96
73.96
12:41:02:- 12/25/2016
71.04
73.96
73.96
12:51:02:- 12/25/2016
71.83
73.51
73.62
01:01:03:- 12/25/2016
71.83
73.51
73.62
01:11:02:- 12/25/2016
71.71
73.51
73.51
01:21:01:- 12/25/2016
70.7
73.51
73.51
01:31:01:- 12/25/2016
70.7
73.4
73.51
01:41:03:- 12/25/2016
71.04
73.4
73.51
01:51:02:- 12/25/2016
70.81
73.4
73.51
02:01:03:- 12/25/2016
70.81
73.4
73.4
02:11:02:- 12/25/2016
70.81
73.4
73.4
02:21:01:- 12/25/2016
70.47
73.51
73.62
02:31:04:- 12/25/2016
70.36
73.51
73.51
02:41:05:- 12/25/2016
70.36
73.4
73.51
02:51:04:- 12/25/2016
70.03
73.74
73.74
03:01:08:- 12/25/2016
70.14
73.74
73.74
03:11:09:- 12/25/2016
70.14
73.51
73.62
03:21:11:- 12/25/2016
70.14
73.51
73.62
03:31:10:- 12/25/2016
70.47
73.74
73.62
03:41:10:- 12/25/2016
70.47
73.51
73.51
03:51:13:- 12/25/2016
69.8
73.51
73.51
04:01:13:- 12/25/2016
69.8
73.62
73.51
04:11:13:- 12/25/2016
69.69
73.62
73.74
04:21:11:- 12/25/2016
69.69
73.62
73.74
04:31:12:- 12/25/2016
69.58
73.62
73.74
04:41:13:- 12/25/2016
69.58
73.62
73.74
04:51:13:- 12/25/2016
69.58
73.62
73.62
05:01:13:- 12/25/2016
69.01
73.51
73.62
05:11:12:- 12/25/2016
69.01
73.51
73.62
05:21:13:- 12/25/2016
69.12
73.51
73.62
05:31:14:- 12/25/2016
68.9
73.51
73.62
05:41:15:- 12/25/2016
69.01
73.51
73.62
05:51:16:- 12/25/2016
69.01
73.51
73.62
06:01:16:- 12/25/2016
69.12
73.51
73.62
06:11:18:- 12/25/2016
69.12
73.4
73.62
06:21:19:- 12/25/2016
69.01
73.4
73.62
06:31:20:- 12/25/2016
68.11
73.51
73.62
06:41:19:- 12/25/2016
68.56
73.51
73.85
06:51:20:- 12/25/2016
68.56
73.51
73.74
07:01:21:- 12/25/2016
68.68
73.51
73.85
07:11:22:- 12/25/2016
68.79
73.62
73.74
07:21:21:- 12/25/2016
68.79
73.74
73.96
07:31:21:- 12/25/2016
68.22
73.74
73.96
07:41:19:- 12/25/2016
68.22
73.51
73.74
07:51:19:- 12/25/2016
67.78
73.51
73.96
08:01:22:- 12/25/2016
67.78
73.62
73.74
08:11:23:- 12/25/2016
67.55
73.85
73.74
08:21:23:- 12/25/2016
67.66
73.96
74.08
08:31:23:- 12/25/2016
67.55
74.08
74.19
08:41:23:- 12/25/2016
67.55
74.08
74.19
08:51:24:- 12/25/2016
66.88
73.85
74.19
09:01:23:- 12/25/2016
66.76
73.96
74.08
09:11:22:- 12/25/2016
66.43
74.19
74.3
09:21:24:- 12/25/2016
66.54
74.08
74.3
09:31:23:- 12/25/2016
66.54
74.08
74.3
09:41:22:- 12/25/2016
66.65
74.19
74.41
09:51:22:- 12/25/2016
66.76
74.19
74.41
10:01:21:- 12/25/2016
66.76
74.41
74.41
10:11:20:- 12/25/2016
66.76
74.19
74.3
10:21:19:- 12/25/2016
66.65
74.19
74.41
10:31:18:- 12/25/2016
66.65
74.41
74.53
10:41:18:- 12/25/2016
66.99
74.19
74.53
10:51:17:- 12/25/2016
66.76
74.3
74.19
11:01:17:- 12/25/2016
66.76
74.3
74.53
11:11:17:- 12/25/2016
66.31
74.41
74.53
11:21:18:- 12/25/2016
66.31
74.41
74.53
11:31:17:- 12/25/2016
65.3
74.3
74.41
11:41:17:- 12/25/2016
65.19
74.3
74.41
11:51:17:- 12/25/2016
65.86
74.41
74.64
12:01:18:- 12/26/2016
65.86
74.08
74.64
12:11:21:- 12/26/2016
65.86
74.08
74.64
12:21:20:- 12/26/2016
65.41
74.3
74.41
12:31:20:- 12/26/2016
65.41
74.3
74.53
12:41:21:- 12/26/2016
65.08
74.08
74.53
12:51:24:- 12/26/2016
65.08
74.08
74.3
01:01:24:- 12/26/2016
65.08
74.08
74.3
01:11:25:- 12/26/2016
65.08
74.3
74.53
01:21:25:- 12/26/2016
64.74
74.41
74.53
01:31:26:- 12/26/2016
64.4
74.41
74.53
01:41:25:- 12/26/2016
64.29
74.41
74.41
01:51:24:- 12/26/2016
64.4
73.96
74.41
02:01:23:- 12/26/2016
64.4
73.96
73.96
02:11:22:- 12/26/2016
64.4
74.08
74.08
02:21:23:- 12/26/2016
65.53
73.74
74.08
02:31:25:- 12/26/2016
65.64
73.74
73.74
02:41:25:- 12/26/2016
65.64
73.74
73.85
02:51:25:- 12/26/2016
65.53
73.74
73.85
03:01:24:- 12/26/2016
64.96
73.74
73.85
03:11:26:- 12/26/2016
64.96
73.74
73.85
03:21:26:- 12/26/2016
64.96
73.74
73.85
03:31:26:- 12/26/2016
64.4
73.74
73.96
03:41:26:- 12/26/2016
64.06
73.96
73.96
03:51:27:- 12/26/2016
64.4
73.96
73.85
04:01:27:- 12/26/2016
64.74
73.85
73.85
04:11:26:- 12/26/2016
65.08
73.85
73.85
04:21:27:- 12/26/2016
65.64
73.85
73.85
04:31:27:- 12/26/2016
65.86
73.85
73.85
04:41:27:- 12/26/2016
65.86
73.85
73.74
04:51:27:- 12/26/2016
65.86
73.85
73.62
05:01:27:- 12/26/2016
66.31
73.85
73.62
05:11:26:- 12/26/2016
66.43
73.51
73.62
05:21:26:- 12/26/2016
66.43
73.51
73.62
05:31:25:- 12/26/2016
66.43
73.74
73.74
05:41:25:- 12/26/2016
65.97
73.74
73.74
05:51:24:- 12/26/2016
65.86
73.74
73.74
06:01:24:- 12/26/2016
66.31
73.74
73.85
06:11:24:- 12/26/2016
66.31
73.74
73.96
06:21:24:- 12/26/2016
66.31
73.85
73.85
06:31:25:- 12/26/2016
66.31
73.74
73.85
06:41:25:- 12/26/2016
66.65
73.4
73.85
06:51:24:- 12/26/2016
66.65
73.51
73.62
07:01:26:- 12/26/2016
66.43
73.51
73.62
07:11:26:- 12/26/2016
66.76
73.51
73.62
07:21:25:- 12/26/2016
66.76
73.62
73.62
07:31:25:- 12/26/2016
66.76
73.62
73.74
07:41:26:- 12/26/2016
66.88
73.62
73.62
07:51:27:- 12/26/2016
66.99
73.51
73.62
08:01:26:- 12/26/2016
66.99
73.51
73.51
08:11:25:- 12/26/2016
67.33
73.4
73.51
08:21:25:- 12/26/2016
67.89
73.4
73.51
08:31:25:- 12/26/2016
68.11
73.29
73.51
08:41:26:- 12/26/2016
68.11
73.29
73.4
08:51:26:- 12/26/2016
68.45
73.29
73.29
09:01:25:- 12/26/2016
68.68
73.29
73.51
09:11:26:- 12/26/2016
69.58
73.62
73.74
09:21:28:- 12/26/2016
69.91
73.62
73.74
09:31:30:- 12/26/2016
69.91
73.62
73.4
09:41:32:- 12/26/2016
69.91
73.29
73.4
09:51:31:- 12/26/2016
70.03
73.4
73.4
10:01:31:- 12/26/2016
70.03
73.4
73.62
10:11:30:- 12/26/2016
70.59
73.4
73.62
10:21:29:- 12/26/2016
70.7
73.62
73.62
10:31:30:- 12/26/2016
71.38
73.51
73.4
10:41:30:- 12/26/2016
71.38
73.62
73.51
10:51:30:- 12/26/2016
71.49
73.62
73.51
11:01:31:- 12/26/2016
71.49
73.62
73.51
11:11:30:- 12/26/2016
71.38
73.62
73.62
11:21:28:- 12/26/2016
71.83
73.74
73.74
11:31:31:- 12/26/2016
71.6
73.74
73.74
11:41:30:- 12/26/2016
71.49
74.08
73.74
11:51:30:- 12/26/2016
71.49
74.08
74.08
12:01:30:- 12/26/2016
71.6
74.08
74.19
12:11:31:- 12/26/2016
72.05
74.19
74.19
12:21:32:- 12/26/2016
72.5
73.96
74.19
12:31:32:- 12/26/2016
72.84
73.96
74.19
12:41:33:- 12/26/2016
72.5
74.19
74.19
12:51:33:- 12/26/2016
72.72
74.08
74.08
01:01:33:- 12/26/2016
72.72
74.08
74.19
01:11:35:- 12/26/2016
72.5
73.96
74.19
01:21:37:- 12/26/2016
72.5
74.08
73.96
01:31:37:- 12/26/2016
72.72
74.08
74.19
01:41:37:- 12/26/2016
72.72
74.08
74.08
01:51:37:- 12/26/2016
72.16
74.19
74.3
02:01:38:- 12/26/2016
71.94
73.96
73.96
02:11:40:- 12/26/2016
71.83
73.96
74.19
02:21:40:- 12/26/2016
71.83
74.08
74.19
02:31:41:- 12/26/2016
71.83
74.08
74.08
02:41:42:- 12/26/2016
71.6
74.08
74.3
02:51:42:- 12/26/2016
71.38
74.08
74.3
03:01:41:- 12/26/2016
71.15
74.08
73.96
03:11:41:- 12/26/2016
71.15
74.08
73.96
03:21:40:- 12/26/2016
71.04
74.08
74.08
03:31:39:- 12/26/2016
71.04
74.19
74.08
03:41:38:- 12/26/2016
70.7
74.19
74.19
03:51:38:- 12/26/2016
70.7
74.41
74.19
04:01:37:- 12/26/2016
70.47
74.41
74.41
04:11:37:- 12/26/2016
70.14
74.3
74.53
04:21:38:- 12/26/2016
70.14
74.41
74.53
04:31:37:- 12/26/2016
69.8
74.53
74.53
04:41:37:- 12/26/2016
69.58
74.53
74.75
04:51:39:- 12/26/2016
69.58
74.41
74.53
05:01:39:- 12/26/2016
69.46
74.41
74.3
05:11:40:- 12/26/2016
69.24
74.41
74.3
05:21:39:- 12/26/2016
69.24
74.41
74.3
05:31:42:- 12/26/2016
69.24
74.3
74.3
05:41:41:- 12/26/2016
69.12
74.3
74.53
05:51:41:- 12/26/2016
69.01
74.41
74.53
06:01:41:- 12/26/2016
69.01
74.41
74.3
06:11:41:- 12/26/2016
68.79
74.19
74.3
06:21:42:- 12/26/2016
68.0
74.3
74.41
06:31:42:- 12/26/2016
68.0
74.19
74.41
06:41:42:- 12/26/2016
67.78
74.3
74.3
06:51:43:- 12/26/2016
67.66
74.08
74.3
07:01:44:- 12/26/2016
67.66
74.08
74.3
07:11:44:- 12/26/2016
66.99
74.3
74.3
07:21:43:- 12/26/2016
66.65
74.08
74.19
07:31:45:- 12/26/2016
66.65
74.08
74.19
07:41:44:- 12/26/2016
66.31
74.08
74.19
07:51:43:- 12/26/2016
66.09
74.08
74.08
08:01:43:- 12/26/2016
66.09
73.85
73.96
08:11:45:- 12/26/2016
65.75
73.85
73.96
08:21:45:- 12/26/2016
65.75
73.51
73.51
08:31:44:- 12/26/2016
66.09
73.51
73.51
08:41:44:- 12/26/2016
66.43
73.51
73.62
08:51:44:- 12/26/2016
65.86
73.51
73.62
09:01:45:- 12/26/2016
65.64
73.51
73.51
09:11:44:- 12/26/2016
65.64
73.51
73.51
09:21:44:- 12/26/2016
65.75
73.51
73.62
09:31:44:- 12/26/2016
65.53
73.62
73.62
09:41:43:- 12/26/2016
65.19
73.62
73.62
09:51:44:- 12/26/2016
65.19
73.51
73.4
10:01:43:- 12/26/2016
64.74
73.51
73.62
10:11:42:- 12/26/2016
64.74
73.62
73.74
10:21:41:- 12/26/2016
64.74
73.62
73.96
10:31:41:- 12/26/2016
64.74
74.08
74.08
10:41:40:- 12/26/2016
64.29
74.08
74.08
10:51:41:- 12/26/2016
64.29
74.08
74.08
11:01:40:- 12/26/2016
64.29
74.19
74.41
11:11:41:- 12/26/2016
64.29
74.3
74.41
11:21:40:- 12/26/2016
63.95
74.3
74.41
11:31:39:- 12/26/2016
63.84
74.08
74.19
11:41:39:- 12/26/2016
63.73
74.19
74.3
11:51:40:- 12/26/2016
63.73
74.19
74.3
12:01:39:- 12/27/2016
64.18
74.3
74.3
12:11:39:- 12/27/2016
64.18
74.3
74.19
12:21:39:- 12/27/2016
64.18
74.08
74.3
12:31:41:- 12/27/2016
64.18
74.3
74.41
12:41:40:- 12/27/2016
64.18
74.3
74.41
12:51:40:- 12/27/2016
64.29
74.41
74.41
01:01:39:- 12/27/2016
64.29
74.08
74.08
01:11:41:- 12/27/2016
64.29
74.19
74.3
01:21:41:- 12/27/2016
64.4
74.19
74.3
01:31:42:- 12/27/2016
64.4
74.19
74.3
01:41:41:- 12/27/2016
64.4
74.19
74.3
01:51:43:- 12/27/2016
64.4
74.19
74.3
02:01:41:- 12/27/2016
64.29
74.19
74.3
02:11:40:- 12/27/2016
64.29
74.19
74.19
02:21:40:- 12/27/2016
63.95
74.19
74.19
02:31:39:- 12/27/2016
64.4
73.96
74.08
02:41:40:- 12/27/2016
64.51
73.96
73.96
02:51:39:- 12/27/2016
64.62
73.85
73.96
03:01:38:- 12/27/2016
64.96
73.74
73.96
03:11:40:- 12/27/2016
64.96
73.74
73.85
03:21:40:- 12/27/2016
65.19
73.74
73.74
03:31:40:- 12/27/2016
65.19
73.74
73.74
03:41:38:- 12/27/2016
65.19
73.74
73.74
03:51:38:- 12/27/2016
65.19
73.74
73.85
04:01:39:- 12/27/2016
65.41
73.85
73.85
04:11:39:- 12/27/2016
65.75
73.85
73.85
04:21:38:- 12/27/2016
65.3
73.85
74.08
04:31:40:- 12/27/2016
65.41
73.85
74.08
04:41:41:- 12/27/2016
65.41
73.96
74.08
04:51:41:- 12/27/2016
65.41
73.96
74.08
05:01:39:- 12/27/2016
65.64
73.96
74.08
05:11:40:- 12/27/2016
65.64
73.96
74.08
05:21:40:- 12/27/2016
65.64
73.96
74.08
05:31:39:- 12/27/2016
65.64
74.08
74.08
05:41:39:- 12/27/2016
64.62
73.96
74.19
05:51:40:- 12/27/2016
64.62
73.96
74.08
06:01:41:- 12/27/2016
64.85
73.96
74.08
06:11:41:- 12/27/2016
64.85
73.96
74.08
06:21:40:- 12/27/2016
65.41
73.85
73.85
06:31:41:- 12/27/2016
65.41
73.74
73.85
06:41:44:- 12/27/2016
65.41
73.74
73.74
06:51:45:- 12/27/2016
65.19
73.62
73.74
07:01:46:- 12/27/2016
64.62
73.62
73.74
07:11:48:- 12/27/2016
64.62
73.62
73.74
07:21:47:- 12/27/2016
64.62
73.51
73.51
07:31:49:- 12/27/2016
64.74
73.51
73.62
07:41:50:- 12/27/2016
64.85
73.51
73.62
07:51:50:- 12/27/2016
65.41
73.62
73.62
08:01:50:- 12/27/2016
65.41
73.62
73.62
08:11:50:- 12/27/2016
65.41
73.51
73.62
08:21:49:- 12/27/2016
65.75
73.51
73.62
08:31:51:- 12/27/2016
65.64
73.62
73.62
08:41:54:- 12/27/2016
66.09
73.74
73.62
08:51:54:- 12/27/2016
65.97
73.74
73.85
09:01:55:- 12/27/2016
66.2
73.74
73.85
09:11:55:- 12/27/2016
66.54
73.85
73.85
09:21:56:- 12/27/2016
66.54
73.85
73.85
09:31:55:- 12/27/2016
67.1
73.85
73.96
09:41:55:- 12/27/2016
67.21
73.85
73.96
09:51:54:- 12/27/2016
68.0
73.96
74.08
10:01:54:- 12/27/2016
68.79
73.96
74.08
10:11:54:- 12/27/2016
68.56
73.96
73.96
10:21:54:- 12/27/2016
68.79
73.85
73.96
10:31:53:- 12/27/2016
68.79
73.96
74.08
10:41:54:- 12/27/2016
68.79
73.96
74.3
10:51:55:- 12/27/2016
68.9
73.96
74.19
11:01:54:- 12/27/2016
69.46
74.08
74.41
11:11:54:- 12/27/2016
71.71
74.41
74.53
11:21:54:- 12/27/2016
71.83
74.41
74.3
11:31:54:- 12/27/2016
71.83
74.41
74.41
11:41:54:- 12/27/2016
72.84
74.41
74.19
11:51:55:- 12/27/2016
72.84
74.19
74.3
12:01:55:- 12/27/2016
71.15
74.3
74.3
12:11:56:- 12/27/2016
71.15
74.3
74.3
12:21:56:- 12/27/2016
71.49
74.3
74.19
12:31:57:- 12/27/2016
71.49
73.96
74.19
12:41:57:- 12/27/2016
72.28
73.96
74.08
12:51:57:- 12/27/2016
72.28
73.96
73.96
01:01:57:- 12/27/2016
72.28
73.96
73.96
01:11:57:- 12/27/2016
72.39
73.96
73.51
01:21:56:- 12/27/2016
72.39
73.96
73.51
01:31:55:- 12/27/2016
72.39
73.74
73.74
01:41:54:- 12/27/2016
72.61
73.51
73.62
01:51:55:- 12/27/2016
72.72
73.51
73.62
02:01:57:- 12/27/2016
72.61
73.51
73.96
02:11:57:- 12/27/2016
72.61
73.85
73.85
02:21:58:- 12/27/2016
72.28
73.85
74.08
02:31:58:- 12/27/2016
72.28
73.96
74.08
02:41:58:- 12/27/2016
72.5
73.96
74.08
02:51:58:- 12/27/2016
72.39
74.08
74.08
03:01:58:- 12/27/2016
72.39
73.96
74.08
03:11:57:- 12/27/2016
72.16
73.96
74.19
03:21:56:- 12/27/2016
71.94
74.19
74.08
03:31:56:- 12/27/2016
71.94
74.08
74.08
03:41:55:- 12/27/2016
71.26
74.08
74.19
03:51:56:- 12/27/2016
71.26
74.08
74.3
04:01:57:- 12/27/2016
71.26
74.08
74.08
04:11:57:- 12/27/2016
70.36
74.19
74.3
04:21:57:- 12/27/2016
70.47
74.19
73.96
04:31:56:- 12/27/2016
70.47
73.96
73.96
04:41:57:- 12/27/2016
70.47
73.96
73.96
04:51:56:- 12/27/2016
70.14
73.96
73.96
05:01:56:- 12/27/2016
69.91
73.85
73.74
05:11:56:- 12/27/2016
69.8
73.74
73.74
05:21:57:- 12/27/2016
69.8
73.74
73.74
05:31:58:- 12/27/2016
69.8
73.74
73.51
05:41:59:- 12/27/2016
69.8
73.74
73.51
05:51:58:- 12/27/2016
69.58
73.51
73.51
06:01:58:- 12/27/2016
69.58
73.62
73.85
06:11:58:- 12/27/2016
69.58
73.62
73.85
06:21:57:- 12/27/2016
69.12
73.74
73.96
06:31:57:- 12/27/2016
69.12
73.85
73.96
06:41:55:- 12/27/2016
68.22
73.51
73.96
06:51:56:- 12/27/2016
68.22
73.51
73.51
07:01:56:- 12/27/2016
68.11
73.51
73.51
07:11:56:- 12/27/2016
68.34
73.85
73.51
07:21:55:- 12/27/2016
68.56
73.74
73.96
07:31:57:- 12/27/2016
68.56
73.96
74.08
07:41:56:- 12/27/2016
69.01
73.96
73.96
07:51:57:- 12/27/2016
69.01
73.96
73.96
08:01:55:- 12/27/2016
69.24
73.96
74.19
08:11:55:- 12/27/2016
69.24
73.96
74.19
08:21:55:- 12/27/2016
69.24
73.85
73.96
08:31:57:- 12/27/2016
69.35
73.96
73.85
08:41:58:- 12/27/2016
69.35
73.96
74.08
08:51:57:- 12/27/2016
69.35
73.85
73.85
09:01:58:- 12/27/2016
69.24
73.85
73.85
09:11:58:- 12/27/2016
69.24
73.96
73.96
09:21:57:- 12/27/2016
69.12
73.96
73.85
09:31:57:- 12/27/2016
69.12
73.85
73.96
09:41:58:- 12/27/2016
68.56
73.96
73.96
09:51:58:- 12/27/2016
68.56
73.96
73.96
10:01:56:- 12/27/2016
68.9
73.62
73.74
10:11:57:- 12/27/2016
68.9
73.51
73.74
10:21:57:- 12/27/2016
68.9
73.51
73.51
10:31:57:- 12/27/2016
69.01
73.51
73.51
10:41:55:- 12/27/2016
69.01
73.51
73.62
10:51:55:- 12/27/2016
69.01
73.29
73.18
11:01:56:- 12/27/2016
68.9
73.18
73.18
11:11:56:- 12/27/2016
68.79
73.29
73.18
11:21:57:- 12/27/2016
68.68
73.29
73.18
11:31:58:- 12/27/2016
68.79
73.4
73.18
11:41:58:- 12/27/2016
68.79
73.51
73.18
11:51:58:- 12/27/2016
68.9
73.51
73.85
12:01:59:- 12/28/2016
69.01
73.85
74.08
12:12:01:- 12/28/2016
69.01
73.85
74.08
12:22:02:- 12/28/2016
69.01
73.85
74.08
12:32:02:- 12/28/2016
69.01
74.08
74.3
12:42:01:- 12/28/2016
69.01
74.08
74.3
12:52:04:- 12/28/2016
69.01
74.08
74.3
01:02:04:- 12/28/2016
69.01
74.19
74.3
01:12:03:- 12/28/2016
69.24
74.08
74.19
01:22:05:- 12/28/2016
69.24
74.19
74.19
01:32:05:- 12/28/2016
69.12
73.96
74.08
01:42:06:- 12/28/2016
69.12
73.96
74.19
01:52:05:- 12/28/2016
69.12
74.19
74.19
02:02:04:- 12/28/2016
69.12
74.08
74.19
02:12:05:- 12/28/2016
69.01
74.08
74.3
02:22:05:- 12/28/2016
69.01
74.19
74.3
02:32:06:- 12/28/2016
69.01
74.19
74.08
02:42:07:- 12/28/2016
69.01
74.19
74.08
02:52:07:- 12/28/2016
69.01
73.96
74.19
03:02:09:- 12/28/2016
69.01
73.96
74.19
03:12:09:- 12/28/2016
69.01
73.96
73.96
03:22:07:- 12/28/2016
69.01
73.74
73.74
03:32:07:- 12/28/2016
68.9
73.74
73.85
03:42:07:- 12/28/2016
68.79
73.74
73.85
03:52:06:- 12/28/2016
68.68
73.62
73.62
04:02:07:- 12/28/2016
68.34
73.62
73.51
04:12:08:- 12/28/2016
68.34
73.51
73.62
04:22:06:- 12/28/2016
68.34
73.62
73.85
04:32:06:- 12/28/2016
68.34
73.74
73.85
04:42:06:- 12/28/2016
68.68
73.74
73.85
04:52:06:- 12/28/2016
68.68
73.85
73.85
05:02:05:- 12/28/2016
68.79
73.96
73.85
05:12:04:- 12/28/2016
68.79
73.96
73.85
05:22:05:- 12/28/2016
68.68
73.62
73.74
05:32:06:- 12/28/2016
68.68
73.62
73.74
05:42:06:- 12/28/2016
68.68
73.62
73.74
05:52:05:- 12/28/2016
68.45
73.62
73.85
06:02:06:- 12/28/2016
68.45
73.96
73.96
06:12:05:- 12/28/2016
68.45
73.96
74.08
06:22:05:- 12/28/2016
68.34
73.85
74.08
06:32:05:- 12/28/2016
68.34
73.85
73.96
06:42:05:- 12/28/2016
68.34
74.08
73.96
06:52:05:- 12/28/2016
68.34
74.08
73.96
07:02:04:- 12/28/2016
68.34
73.85
73.96
07:12:04:- 12/28/2016
68.56
73.85
73.96
07:22:05:- 12/28/2016
68.56
73.85
74.08
07:32:05:- 12/28/2016
68.56
74.08
74.08
07:42:05:- 12/28/2016
68.9
74.08
73.74
07:52:05:- 12/28/2016
69.24
73.85
74.08
08:02:06:- 12/28/2016
69.24
73.85
74.08
08:12:06:- 12/28/2016
69.35
73.85
73.85
08:22:04:- 12/28/2016
69.69
73.85
74.08
08:32:06:- 12/28/2016
69.69
73.96
73.96
08:42:07:- 12/28/2016
69.12
73.74
73.85
08:52:09:- 12/28/2016
69.12
73.62
73.51
09:02:10:- 12/28/2016
69.35
73.51
73.51
09:12:11:- 12/28/2016
69.35
73.51
73.62
09:22:10:- 12/28/2016
69.35
73.62
73.62
09:32:09:- 12/28/2016
70.47
73.4
73.51
09:42:10:- 12/28/2016
70.47
73.4
73.51
09:52:10:- 12/28/2016
70.47
73.4
73.51
10:02:09:- 12/28/2016
71.26
73.74
73.51
10:12:10:- 12/28/2016
70.81
73.74
73.74
10:22:09:- 12/28/2016
70.81
73.62
73.62
10:32:10:- 12/28/2016
71.38
73.62
73.62
10:42:11:- 12/28/2016
71.15
73.62
73.62
10:52:11:- 12/28/2016
71.15
73.62
73.85
11:02:11:- 12/28/2016
71.26
73.62
73.85
11:12:11:- 12/28/2016
71.94
73.74
73.85
11:22:13:- 12/28/2016
71.94
73.74
73.85
11:32:13:- 12/28/2016
72.39
73.85
73.96
11:42:12:- 12/28/2016
72.39
73.85
73.96
11:52:12:- 12/28/2016
73.29
73.96
74.08
12:02:12:- 12/28/2016
72.39
73.96
74.08
12:12:11:- 12/28/2016
72.39
73.96
74.19
12:22:11:- 12/28/2016
72.16
73.96
74.3
12:32:11:- 12/28/2016
72.16
74.41
74.53
12:42:13:- 12/28/2016
72.16
74.41
74.53
12:52:12:- 12/28/2016
72.16
74.41
74.75
01:02:12:- 12/28/2016
73.4
74.53
74.53
01:12:12:- 12/28/2016
73.74
74.41
74.75
01:22:14:- 12/28/2016
74.3
74.53
74.64
01:32:14:- 12/28/2016
74.3
74.75
74.86
01:42:15:- 12/28/2016
74.3
74.64
74.86
01:52:15:- 12/28/2016
73.06
74.64
74.86
02:02:15:- 12/28/2016
74.08
74.64
74.86
02:12:18:- 12/28/2016
74.41
74.64
74.86
02:22:17:- 12/28/2016
73.62
74.41
74.53
02:32:18:- 12/28/2016
73.06
74.41
74.53
02:42:18:- 12/28/2016
73.06
74.3
74.53
02:52:16:- 12/28/2016
72.72
74.19
74.19
03:02:16:- 12/28/2016
72.16
74.19
74.41
03:12:16:- 12/28/2016
72.16
74.3
74.41
03:22:16:- 12/28/2016
72.28
74.19
74.41
03:32:15:- 12/28/2016
72.28
74.19
74.41
03:42:14:- 12/28/2016
72.28
74.3
74.3
03:52:12:- 12/28/2016
72.05
74.3
74.19
04:02:11:- 12/28/2016
71.38
74.3
74.19
04:12:12:- 12/28/2016
70.93
74.08
74.08
04:22:12:- 12/28/2016
70.93
74.08
74.08
04:32:12:- 12/28/2016
70.59
74.08
74.53
04:42:12:- 12/28/2016
70.7
74.08
74.53
04:52:11:- 12/28/2016
70.25
74.08
74.19
05:02:11:- 12/28/2016
70.25
74.08
74.19
05:12:10:- 12/28/2016
69.35
74.19
73.96
05:22:10:- 12/28/2016
68.79
73.96
73.96
05:32:10:- 12/28/2016
68.56
74.19
73.85
05:42:10:- 12/28/2016
68.56
73.96
74.19
05:52:13:- 12/28/2016
68.34
73.96
73.74
06:02:13:- 12/28/2016
68.34
73.96
73.96
06:12:12:- 12/28/2016
68.11
73.96
73.96
06:22:11:- 12/28/2016
67.55
73.74
73.85
06:32:10:- 12/28/2016
67.44
73.74
73.85
06:42:10:- 12/28/2016
67.21
73.62
73.62
06:52:12:- 12/28/2016
67.33
73.62
73.85
07:02:13:- 12/28/2016
67.44
73.62
73.85
07:12:13:- 12/28/2016
67.44
73.4
73.85
07:22:14:- 12/28/2016
67.44
73.4
73.85
07:32:16:- 12/28/2016
67.44
73.51
73.85
07:42:16:- 12/28/2016
67.44
73.51
73.29
07:52:16:- 12/28/2016
67.44
73.29
73.4
08:02:16:- 12/28/2016
67.55
73.29
73.4
08:12:15:- 12/28/2016
67.55
73.29
73.4
08:22:16:- 12/28/2016
67.21
73.29
73.29
08:32:17:- 12/28/2016
67.21
73.29
73.51
08:42:17:- 12/28/2016
67.21
73.62
73.51
08:52:17:- 12/28/2016
67.44
73.62
73.51
09:02:15:- 12/28/2016
67.55
73.62
73.51
09:12:14:- 12/28/2016
67.55
73.4
73.62
09:22:14:- 12/28/2016
67.55
73.4
73.74
09:32:14:- 12/28/2016
67.33
73.29
73.62
09:42:13:- 12/28/2016
67.33
73.51
73.4
09:52:14:- 12/28/2016
67.33
73.51
73.51
10:02:14:- 12/28/2016
67.33
73.62
73.74
10:12:13:- 12/28/2016
67.33
73.62
73.62
10:22:13:- 12/28/2016
67.33
73.29
73.62
10:32:13:- 12/28/2016
67.33
73.62
73.74
10:42:14:- 12/28/2016
67.44
73.62
73.74
10:52:14:- 12/28/2016
67.44
73.62
73.74
11:02:13:- 12/28/2016
67.33
73.18
73.18
11:12:13:- 12/28/2016
67.33
73.18
73.4
11:22:12:- 12/28/2016
67.44
73.51
73.51
11:32:13:- 12/28/2016
67.44
73.51
73.74
11:42:13:- 12/28/2016
67.44
73.51
73.62
11:52:14:- 12/28/2016
68.22
73.51
73.62
12:02:15:- 12/29/2016
68.22
73.4
73.51
12:12:16:- 12/29/2016
68.56
73.4
73.74
12:22:15:- 12/29/2016
68.56
73.62
73.74
12:32:15:- 12/29/2016
68.68
73.62
73.74
12:42:14:- 12/29/2016
68.9
73.62
73.62
12:52:15:- 12/29/2016
68.9
73.62
73.51
01:02:14:- 12/29/2016
69.12
73.51
73.51
01:12:14:- 12/29/2016
69.12
73.51
73.51
01:22:13:- 12/29/2016
69.01
73.4
73.74
01:32:13:- 12/29/2016
69.12
73.4
73.74
01:42:13:- 12/29/2016
69.12
73.4
73.74
01:52:11:- 12/29/2016
69.24
73.62
73.62
02:02:12:- 12/29/2016
69.69
73.74
73.62
02:12:14:- 12/29/2016
69.69
73.74
73.85
02:22:14:- 12/29/2016
69.8
73.74
73.62
02:32:15:- 12/29/2016
69.8
73.62
73.74
02:42:16:- 12/29/2016
70.03
73.62
73.74
02:52:17:- 12/29/2016
70.03
73.51
73.74
03:02:17:- 12/29/2016
69.91
73.51
73.51
03:12:16:- 12/29/2016
69.91
73.74
73.51
03:22:15:- 12/29/2016
69.91
73.74
73.62
03:32:15:- 12/29/2016
70.03
73.51
73.62
03:42:16:- 12/29/2016
70.03
73.51
73.62
03:52:16:- 12/29/2016
70.03
73.74
73.51
04:02:16:- 12/29/2016
70.03
73.51
73.51
04:12:17:- 12/29/2016
70.03
73.51
73.62
04:22:19:- 12/29/2016
69.69
73.4
73.62
04:32:24:- 12/29/2016
69.69
73.18
73.29
04:42:24:- 12/29/2016
69.58
73.18
73.29
04:52:23:- 12/29/2016
69.58
73.29
73.4
05:02:23:- 12/29/2016
69.58
73.29
73.18
05:12:22:- 12/29/2016
69.46
73.18
73.18
05:22:21:- 12/29/2016
69.35
73.06
73.06
05:32:22:- 12/29/2016
69.35
73.06
73.06
05:42:21:- 12/29/2016
69.24
73.4
73.18
05:52:21:- 12/29/2016
69.35
73.18
73.18
06:02:20:- 12/29/2016
69.46
73.51
73.18
06:12:22:- 12/29/2016
69.46
73.51
73.4
06:22:23:- 12/29/2016
69.58
73.29
73.4
06:32:22:- 12/29/2016
69.58
73.62
73.74
06:42:23:- 12/29/2016
69.58
73.62
73.74
06:52:21:- 12/29/2016
69.69
73.62
73.4
07:02:20:- 12/29/2016
69.69
73.62
73.74
07:12:21:- 12/29/2016
69.69
73.4
73.74
07:22:21:- 12/29/2016
69.69
73.51
73.4
07:32:20:- 12/29/2016
69.8
73.51
73.62
07:42:19:- 12/29/2016
69.91
73.51
73.51
07:52:19:- 12/29/2016
69.8
73.51
73.51
08:02:20:- 12/29/2016
69.8
73.4
73.51
08:12:20:- 12/29/2016
70.25
73.51
73.51
08:22:20:- 12/29/2016
70.25
73.18
73.18
08:32:22:- 12/29/2016
71.38
73.18
73.29
08:42:22:- 12/29/2016
71.38
73.18
73.29
08:52:22:- 12/29/2016
71.38
73.18
73.29
09:02:24:- 12/29/2016
71.38
73.18
73.18
09:12:23:- 12/29/2016
71.38
73.06
73.29
09:22:23:- 12/29/2016
71.38
73.18
73.29
09:32:22:- 12/29/2016
72.84
73.4
73.4
09:42:21:- 12/29/2016
72.28
73.4
73.4
09:52:22:- 12/29/2016
72.5
73.4
73.4
10:02:22:- 12/29/2016
73.06
73.4
73.4
10:12:23:- 12/29/2016
73.06
73.4
73.51
10:22:23:- 12/29/2016
73.06
73.4
73.62
10:32:22:- 12/29/2016
73.06
73.29
73.62
10:42:21:- 12/29/2016
73.06
73.51
73.62
10:52:19:- 12/29/2016
73.29
73.51
73.51
11:02:19:- 12/29/2016
71.04
73.62
73.62
11:12:19:- 12/29/2016
68.68
73.62
73.62
11:22:18:- 12/29/2016
68.68
73.74
73.85
11:32:17:- 12/29/2016
67.89
73.74
73.51
11:42:17:- 12/29/2016
67.89
73.74
73.51
11:52:18:- 12/29/2016
68.45
73.4
73.51
12:02:17:- 12/29/2016
68.9
73.4
73.51
12:12:17:- 12/29/2016
68.9
73.4
73.4
12:22:18:- 12/29/2016
68.9
73.4
73.18
12:32:18:- 12/29/2016
68.9
73.29
73.18
12:42:17:- 12/29/2016
68.9
73.29
73.4
12:52:19:- 12/29/2016
69.35
72.84
73.4
01:02:20:- 12/29/2016
68.68
72.84
72.72
01:12:19:- 12/29/2016
68.68
72.95
72.72
01:22:20:- 12/29/2016
68.22
72.95
73.06
01:32:21:- 12/29/2016
68.11
72.95
73.06
01:42:22:- 12/29/2016
68.0
72.95
72.95
01:52:20:- 12/29/2016
68.79
72.95
72.95
02:02:20:- 12/29/2016
68.68
72.95
72.95
02:12:20:- 12/29/2016
68.45
72.84
73.06
02:22:20:- 12/29/2016
68.11
72.84
72.95
02:32:20:- 12/29/2016
68.11
72.95
72.95
02:42:19:- 12/29/2016
67.1
72.95
72.84
02:52:20:- 12/29/2016
66.76
72.72
72.84
03:02:19:- 12/29/2016
66.76
72.5
72.84
03:12:19:- 12/29/2016
65.97
72.5
72.5
03:22:19:- 12/29/2016
65.19
72.28
72.39
03:32:20:- 12/29/2016
65.19
72.28
72.39
03:42:19:- 12/29/2016
63.84
72.28
72.28
03:52:18:- 12/29/2016
63.28
72.28
72.16
04:02:18:- 12/29/2016
63.28
72.28
72.16
04:12:19:- 12/29/2016
62.26
72.05
72.16
04:22:19:- 12/29/2016
62.26
72.05
72.16
04:32:22:- 12/29/2016
62.26
72.05
71.94
04:42:21:- 12/29/2016
60.69
71.94
71.94
04:52:23:- 12/29/2016
60.01
71.94
71.94
05:02:22:- 12/29/2016
60.01
71.94
72.05
05:12:23:- 12/29/2016
59.11
71.94
72.05
05:22:22:- 12/29/2016
58.66
71.94
72.05
05:32:24:- 12/29/2016
58.44
71.94
72.05
05:42:24:- 12/29/2016
58.44
71.94
72.05
05:52:26:- 12/29/2016
57.65
71.94
72.05
06:02:25:- 12/29/2016
57.42
71.94
71.94
06:12:25:- 12/29/2016
57.42
71.94
72.05
06:22:25:- 12/29/2016
57.09
71.83
72.05
06:32:26:- 12/29/2016
56.3
71.83
71.83
06:42:27:- 12/29/2016
56.3
71.83
71.94
06:52:27:- 12/29/2016
55.85
71.83
71.94
07:02:26:- 12/29/2016
55.85
71.71
71.94
07:12:28:- 12/29/2016
55.51
71.71
71.71
07:22:30:- 12/29/2016
55.62
71.71
71.71
07:32:29:- 12/29/2016
54.84
71.6
71.71
07:42:30:- 12/29/2016
54.39
71.6
71.71
07:52:30:- 12/29/2016
54.39
71.38
71.49
08:02:30:- 12/29/2016
54.16
71.38
71.38
08:12:30:- 12/29/2016
54.16
71.38
71.38
08:22:31:- 12/29/2016
53.71
71.38
71.04
08:32:32:- 12/29/2016
53.71
70.93
71.04
08:42:32:- 12/29/2016
53.49
70.93
71.04
08:52:31:- 12/29/2016
53.26
70.81
70.7
09:02:32:- 12/29/2016
52.92
70.7
70.59
09:12:32:- 12/29/2016
52.59
70.47
70.47
09:22:32:- 12/29/2016
52.25
70.47
70.47
09:32:32:- 12/29/2016
52.36
70.47
70.59
09:42:32:- 12/29/2016
52.14
70.47
70.59
09:52:32:- 12/29/2016
51.69
70.47
70.47
10:02:31:- 12/29/2016
51.46
70.47
70.47
10:12:32:- 12/29/2016
51.24
70.36
70.36
10:22:31:- 12/29/2016
51.12
70.36
70.25
10:32:32:- 12/29/2016
50.79
70.25
70.36
10:42:32:- 12/29/2016
50.56
70.25
70.03
10:52:34:- 12/29/2016
50.56
70.25
70.03
11:02:35:- 12/29/2016
50.56
69.91
69.8
11:12:34:- 12/29/2016
50.56
69.8
69.8
11:22:33:- 12/29/2016
50.23
69.69
69.69
11:32:33:- 12/29/2016
50.11
69.69
69.46
11:42:33:- 12/29/2016
50.0
69.35
69.24
11:52:33:- 12/29/2016
49.55
69.35
69.24
12:02:34:- 12/30/2016
49.55
69.24
69.12
12:12:33:- 12/30/2016
49.55
69.01
69.12
12:22:33:- 12/30/2016
49.55
69.01
68.79
12:32:34:- 12/30/2016
48.88
69.01
68.79
12:42:34:- 12/30/2016
48.65
68.45
68.45
12:52:33:- 12/30/2016
48.65
68.34
68.34
01:02:35:- 12/30/2016
48.65
68.22
68.34
01:12:35:- 12/30/2016
47.64
68.11
68.0
01:22:36:- 12/30/2016
47.64
67.89
68.0
01:32:34:- 12/30/2016
47.19
67.66
67.78
01:42:34:- 12/30/2016
46.96
67.44
67.55
01:52:34:- 12/30/2016
46.96
67.21
67.55
02:02:33:- 12/30/2016
46.62
67.78
67.78
02:12:33:- 12/30/2016
46.62
68.11
67.78
02:22:34:- 12/30/2016
46.62
68.11
67.78
02:32:33:- 12/30/2016
45.84
68.11
67.78
02:42:33:- 12/30/2016
45.5
68.11
68.11
02:52:33:- 12/30/2016
45.5
68.0
67.89
03:02:33:- 12/30/2016
45.05
67.78
67.89
03:12:32:- 12/30/2016
44.6
67.44
67.89
03:22:32:- 12/30/2016
44.49
67.44
67.33
03:32:32:- 12/30/2016
44.15
67.1
67.33
03:42:32:- 12/30/2016
44.15
66.88
66.88
03:52:33:- 12/30/2016
43.59
66.88
66.88
04:02:32:- 12/30/2016
43.59
66.88
67.89
04:12:32:- 12/30/2016
43.59
67.55
67.66
04:22:31:- 12/30/2016
43.59
67.33
67.33
04:32:34:- 12/30/2016
43.59
67.33
66.99
04:42:34:- 12/30/2016
42.91
66.99
66.65
04:52:33:- 12/30/2016
42.91
66.76
66.54
05:02:34:- 12/30/2016
42.91
66.31
66.54
05:12:33:- 12/30/2016
42.35
66.31
66.2
05:22:33:- 12/30/2016
42.35
66.65
66.2
05:32:32:- 12/30/2016
41.9
66.88
66.2
05:42:33:- 12/30/2016
42.12
66.88
66.99
05:52:33:- 12/30/2016
42.12
66.76
66.65
06:02:34:- 12/30/2016
42.12
66.76
66.43
06:12:34:- 12/30/2016
42.12
66.76
66.43
06:22:33:- 12/30/2016
42.35
66.76
66.2
06:32:33:- 12/30/2016
42.24
66.2
66.09
06:42:34:- 12/30/2016
42.24
65.97
66.31
06:52:34:- 12/30/2016
42.12
65.97
66.76
07:02:35:- 12/30/2016
42.12
66.65
66.99
07:12:35:- 12/30/2016
42.12
66.65
66.99
07:22:36:- 12/30/2016
42.12
66.65
66.99
07:32:35:- 12/30/2016
43.59
66.65
66.54
07:42:35:- 12/30/2016
44.26
66.65
66.31
07:52:37:- 12/30/2016
44.71
66.09
66.2
08:02:37:- 12/30/2016
44.71
66.09
66.2
08:12:36:- 12/30/2016
44.71
66.09
65.97
08:22:36:- 12/30/2016
45.39
66.09
66.09
08:32:35:- 12/30/2016
47.3
66.54
66.09
08:42:36:- 12/30/2016
48.09
66.54
66.54
08:52:37:- 12/30/2016
48.31
66.2
66.54
09:02:37:- 12/30/2016
48.65
65.97
66.54
09:12:39:- 12/30/2016
48.42
65.97
65.97
09:22:39:- 12/30/2016
48.2
65.75
65.97
09:32:38:- 12/30/2016
48.2
65.64
65.75
09:42:39:- 12/30/2016
48.54
65.64
65.75
09:52:38:- 12/30/2016
48.99
66.31
66.54
10:02:41:- 12/30/2016
48.99
66.31
66.54
10:12:42:- 12/30/2016
48.99
66.2
66.43
10:22:44:- 12/30/2016
48.99
66.2
66.31
10:32:45:- 12/30/2016
48.88
66.2
66.31
10:42:45:- 12/30/2016
49.33
66.2
66.2
10:52:45:- 12/30/2016
49.33
66.09
66.09
11:02:45:- 12/30/2016
49.33
66.09
66.09
11:12:45:- 12/30/2016
49.33
66.09
66.09
11:22:44:- 12/30/2016
50.45
69.91
70.03
11:32:44:- 12/30/2016
51.12
69.91
70.03
11:42:44:- 12/30/2016
52.03
67.44
67.44
11:52:45:- 12/30/2016
52.03
67.21
67.33
12:02:46:- 12/30/2016
52.59
66.99
31.89
12:12:48:- 12/30/2016
52.81
66.99
66.99
12:22:48:- 12/30/2016
52.81
66.99
66.88
12:32:47:- 12/30/2016
54.05
66.99
66.88
12:42:46:- 12/30/2016
54.05
66.76
66.65
12:52:47:- 12/30/2016
54.05
66.76
66.65
01:02:47:- 12/30/2016
54.73
66.65
66.65
01:12:47:- 12/30/2016
54.39
66.65
66.65
01:22:47:- 12/30/2016
53.94
66.76
68.22
01:32:48:- 12/30/2016
53.94
68.34
68.22
01:42:49:- 12/30/2016
53.94
68.34
68.56
01:52:49:- 12/30/2016
53.71
68.34
68.11
02:02:48:- 12/30/2016
54.5
67.89
68.11
02:12:49:- 12/30/2016
54.5
67.89
68.0
02:22:49:- 12/30/2016
54.84
67.89
68.0
02:32:49:- 12/30/2016
54.84
67.89
67.89
02:42:49:- 12/30/2016
54.28
67.78
67.78
02:52:47:- 12/30/2016
54.28
67.78
67.66
03:02:48:- 12/30/2016
54.28
67.78
67.66
03:12:47:- 12/30/2016
53.94
67.66
67.66
03:22:46:- 12/30/2016
53.94
67.66
67.66
03:32:47:- 12/30/2016
53.71
67.66
67.66
03:42:47:- 12/30/2016
53.6
67.55
68.22
03:52:47:- 12/30/2016
53.6
67.55
68.22
04:02:45:- 12/30/2016
53.04
68.56
68.79
04:12:45:- 12/30/2016
52.59
67.89
68.79
04:22:45:- 12/30/2016
51.46
67.78
67.89
04:32:47:- 12/30/2016
51.46
67.78
67.89
04:42:45:- 12/30/2016
50.34
67.44
67.55
04:52:49:- 12/30/2016
50.34
67.44
67.33
05:02:48:- 12/30/2016
48.09
67.44
66.99
05:12:48:- 12/30/2016
48.09
67.21
65.41
05:22:47:- 12/30/2016
47.86
67.33
65.41
05:32:48:- 12/30/2016
46.62
67.66
65.08
05:42:49:- 12/30/2016
46.29
67.66
65.86
05:52:49:- 12/30/2016
46.29
68.34
65.86
06:02:48:- 12/30/2016
45.16
67.78
65.97
06:12:48:- 12/30/2016
45.16
67.78
65.97
06:22:47:- 12/30/2016
45.16
67.66
65.53
06:32:46:- 12/30/2016
44.83
67.55
65.97
06:42:46:- 12/30/2016
44.6
67.55
65.64
06:52:46:- 12/30/2016
44.49
67.78
65.75
07:02:45:- 12/30/2016
44.49
68.9
65.75
07:12:45:- 12/30/2016
44.15
68.9
65.75
07:22:46:- 12/30/2016
44.04
68.9
66.54
07:32:45:- 12/30/2016
43.92
67.66
65.75
07:42:46:- 12/30/2016
43.92
67.66
65.75
07:52:46:- 12/30/2016
43.81
67.1
64.96
08:02:47:- 12/30/2016
43.92
67.78
64.96
08:12:46:- 12/30/2016
44.04
68.68
65.3
08:22:46:- 12/30/2016
43.7
68.79
65.86
08:32:46:- 12/30/2016
43.25
68.34
66.43
08:42:45:- 12/30/2016
43.14
67.33
65.3
08:52:47:- 12/30/2016
42.69
67.33
65.19
09:02:47:- 12/30/2016
43.14
66.99
64.96
09:12:47:- 12/30/2016
43.14
66.99
65.53
09:22:49:- 12/30/2016
43.36
66.99
66.31
09:32:53:- 12/30/2016
43.14
67.21
66.09
09:42:53:- 12/30/2016
43.36
66.43
65.3
09:52:55:- 12/30/2016
43.48
66.09
65.3
10:02:54:- 12/30/2016
43.36
66.09
64.62
10:12:55:- 12/30/2016
43.25
66.09
64.62
10:22:53:- 12/30/2016
44.49
68.56
65.64
10:32:54:- 12/30/2016
44.49
68.56
65.64
10:42:54:- 12/30/2016
45.05
67.33
66.09
10:52:53:- 12/30/2016
45.05
66.54
65.64
11:02:53:- 12/30/2016
45.27
65.97
65.08
11:12:54:- 12/30/2016
45.27
65.75
65.19
11:22:53:- 12/30/2016
46.17
68.34
65.53
11:32:54:- 12/30/2016
45.5
68.45
66.31
11:42:55:- 12/30/2016
45.16
68.11
66.2
11:52:54:- 12/30/2016
45.16
67.44
65.86
12:02:55:- 12/31/2016
45.16
67.44
65.64
12:12:54:- 12/31/2016
46.17
67.21
65.53
12:22:56:- 12/31/2016
46.17
67.21
65.64
12:32:54:- 12/31/2016
46.4
68.45
65.64
12:42:54:- 12/31/2016
46.85
68.45
66.43
12:52:55:- 12/31/2016
47.3
67.78
66.2
01:02:55:- 12/31/2016
47.3
67.78
65.86
01:12:56:- 12/31/2016
47.3
67.55
65.86
01:22:57:- 12/31/2016
47.98
66.09
65.86
01:32:57:- 12/31/2016
48.54
66.09
65.41
01:42:57:- 12/31/2016
48.65
66.09
65.97
01:52:56:- 12/31/2016
49.21
68.11
65.97
02:02:57:- 12/31/2016
49.21
68.11
66.54
02:12:59:- 12/31/2016
49.66
68.11
66.2
02:22:59:- 12/31/2016
49.66
66.43
66.2
02:32:59:- 12/31/2016
49.44
66.43
65.75
02:43:00:- 12/31/2016
50.23
66.09
65.75
02:53:00:- 12/31/2016
50.23
66.88
65.53
03:03:00:- 12/31/2016
50.23
66.88
65.86
03:13:00:- 12/31/2016
50.11
66.88
65.86
03:23:02:- 12/31/2016
50.11
66.88
65.86
03:33:01:- 12/31/2016
50.23
67.78
65.86
03:43:00:- 12/31/2016
50.0
67.55
65.86
03:53:01:- 12/31/2016
50.23
67.55
65.53
04:03:00:- 12/31/2016
50.34
67.55
65.53
04:12:59:- 12/31/2016
50.9
67.33
65.41
04:22:58:- 12/31/2016
50.34
67.21
65.41
04:32:58:- 12/31/2016
50.79
67.21
65.41
04:42:59:- 12/31/2016
50.67
67.21
65.41
04:52:59:- 12/31/2016
50.23
67.44
65.64
05:02:59:- 12/31/2016
50.23
67.33
65.75
05:12:59:- 12/31/2016
50.23
67.33
65.41
05:23:01:- 12/31/2016
50.56
67.33
65.41
05:33:03:- 12/31/2016
50.56
66.31
65.41
05:43:01:- 12/31/2016
50.56
66.09
64.96
05:53:02:- 12/31/2016
50.56
66.09
64.96
06:03:02:- 12/31/2016
50.56
65.64
64.74
06:13:04:- 12/31/2016
50.34
65.64
64.51
06:23:04:- 12/31/2016
50.56
65.64
64.51
06:33:03:- 12/31/2016
50.56
65.64
65.08
06:43:02:- 12/31/2016
50.79
67.78
65.08
06:53:02:- 12/31/2016
50.79
67.78
65.75
07:03:03:- 12/31/2016
50.79
67.78
65.75
07:13:02:- 12/31/2016
51.91
67.78
65.75
07:23:01:- 12/31/2016
51.91
67.78
65.86
07:33:00:- 12/31/2016
53.04
67.55
65.86
07:43:01:- 12/31/2016
53.04
67.55
65.86
07:52:59:- 12/31/2016
53.04
67.66
65.86
08:02:58:- 12/31/2016
53.6
66.31
65.53
08:12:58:- 12/31/2016
53.71
65.97
65.53
08:22:58:- 12/31/2016
53.71
67.33
65.3
08:32:58:- 12/31/2016
54.16
67.33
65.53
08:42:57:- 12/31/2016
54.5
67.33
65.75
08:52:55:- 12/31/2016
54.73
67.89
65.97
09:02:55:- 12/31/2016
54.73
67.89
66.88
09:12:56:- 12/31/2016
55.4
68.79
66.88
09:22:55:- 12/31/2016
55.4
68.68
66.88
09:32:55:- 12/31/2016
55.62
68.34
66.76
09:42:56:- 12/31/2016
55.74
68.11
66.76
09:52:58:- 12/31/2016
55.74
68.11
66.76
10:02:57:- 12/31/2016
56.41
68.11
66.76
10:13:00:- 12/31/2016
56.98
68.0
66.76
10:23:00:- 12/31/2016
57.09
68.0
66.65
10:32:59:- 12/31/2016
57.76
66.76
66.65
10:42:59:- 12/31/2016
57.76
66.76
66.09
10:52:57:- 12/31/2016
58.66
66.54
66.09
11:02:57:- 12/31/2016
59.45
66.54
65.97
11:12:57:- 12/31/2016
59.45
66.54
65.97
11:22:55:- 12/31/2016
59.34
66.54
65.86
11:32:54:- 12/31/2016
59.34
66.54
65.86
11:42:54:- 12/31/2016
60.8
66.54
65.97
11:52:53:- 12/31/2016
60.8
66.65
65.97
12:02:52:- 12/31/2016
59.34
66.88
65.97
12:12:53:- 12/31/2016
59.9
67.89
66.65
12:22:54:- 12/31/2016
60.91
67.89
66.88
12:32:53:- 12/31/2016
60.91
68.34
66.88
12:42:52:- 12/31/2016
62.6
68.56
67.33
12:52:52:- 12/31/2016
62.6
68.56
67.33
01:02:51:- 12/31/2016
63.5
68.79
67.33
01:12:51:- 12/31/2016
62.26
68.79
67.66
01:22:51:- 12/31/2016
62.26
69.01
67.66
01:32:49:- 12/31/2016
62.71
69.12
67.66
01:42:50:- 12/31/2016
62.83
68.9
67.78
01:52:52:- 12/31/2016
62.26
68.9
67.78
02:02:50:- 12/31/2016
61.59
69.01
67.78
02:12:50:- 12/31/2016
61.25
68.79
67.78
02:22:49:- 12/31/2016
61.25
69.12
67.78
02:32:50:- 12/31/2016
61.03
69.12
68.22
02:42:50:- 12/31/2016
61.48
69.12
68.22
02:52:49:- 12/31/2016
61.92
69.12
68.22
03:02:49:- 12/31/2016
61.92
69.46
68.22
03:12:49:- 12/31/2016
61.92
69.46
68.34
03:22:49:- 12/31/2016
62.6
69.58
68.34
03:32:49:- 12/31/2016
63.39
69.58
68.34
03:42:50:- 12/31/2016
62.83
69.58
68.9
03:52:51:- 12/31/2016
61.7
69.91
68.9
04:02:52:- 12/31/2016
61.7
69.8
68.79
04:12:52:- 12/31/2016
60.58
69.8
68.79
04:22:51:- 12/31/2016
60.58
69.8
68.79
04:32:52:- 12/31/2016
59.67
69.69
68.79
04:42:51:- 12/31/2016
59.34
69.58
68.68
04:52:51:- 12/31/2016
59.34
69.58
68.68
05:02:52:- 12/31/2016
59.34
69.46
68.68
05:12:54:- 12/31/2016
59.34
69.24
68.56
05:22:55:- 12/31/2016
58.66
68.22
68.56
05:32:56:- 12/31/2016
58.66
68.22
68.56
05:42:57:- 12/31/2016
58.66
68.22
67.89
05:52:56:- 12/31/2016
58.66
68.22
67.78
06:02:55:- 12/31/2016
59.11
68.22
67.55
06:12:54:- 12/31/2016
59.34
67.66
67.55
06:22:54:- 12/31/2016
59.56
67.66
67.55
06:32:53:- 12/31/2016
59.79
67.66
67.66
06:42:53:- 12/31/2016
59.79
68.9
67.66
06:52:54:- 12/31/2016
60.8
68.9
68.0
07:02:54:- 12/31/2016
61.92
68.9
67.66
07:12:55:- 12/31/2016
62.04
68.9
67.55
07:22:54:- 12/31/2016
62.15
68.9
68.11
07:32:54:- 12/31/2016
62.15
68.9
68.11
07:42:54:- 12/31/2016
63.16
68.9
68.22
07:52:54:- 12/31/2016
63.5
69.69
68.56
08:02:54:- 12/31/2016
63.5
69.69
68.68
08:12:55:- 12/31/2016
63.61
69.69
68.56
08:22:54:- 12/31/2016
63.61
69.69
68.56
08:32:56:- 12/31/2016
63.39
69.69
68.68
08:42:55:- 12/31/2016
63.84
69.69
68.68
08:52:55:- 12/31/2016
63.84
69.69
68.68
09:02:54:- 12/31/2016
64.51
69.69
68.68
09:12:54:- 12/31/2016
64.62
69.8
68.79
09:22:53:- 12/31/2016
64.62
69.8
68.9
09:32:53:- 12/31/2016
64.62
69.8
68.9
09:42:54:- 12/31/2016
65.08
69.8
68.9
09:52:54:- 12/31/2016
65.19
69.8
69.01
10:02:54:- 12/31/2016
65.19
69.8
69.01
10:12:54:- 12/31/2016
64.96
69.91
68.79
10:22:54:- 12/31/2016
64.96
69.91
68.45
10:32:54:- 12/31/2016
64.96
69.91
68.45
10:42:54:- 12/31/2016
64.96
68.45
68.22
10:52:54:- 12/31/2016
65.19
68.45
68.22
11:02:53:- 12/31/2016
65.19
68.34
68.22
11:12:54:- 12/31/2016
65.19
68.34
68.0
11:22:55:- 12/31/2016
65.19
68.34
68.0
11:32:54:- 12/31/2016
64.74
68.34
68.11
11:42:53:- 12/31/2016
65.3
68.9
68.11
11:52:53:- 12/31/2016
65.41
68.9
68.56