cnx-it (5)
DESCRIPTION
CNX IT dataTRANSCRIPT
CNX-IT,20160401,09:16,11298.30,11298.30,11265.75,11280.95,9,0CNX-IT,20160401,09:17,11284.95,11307.15,11284.95,11307.15,10,0CNX-IT,20160401,09:18,11307.05,11309.55,11303.30,11303.30,10,0CNX-IT,20160401,09:19,11303.70,11304.90,11298.35,11304.90,10,0CNX-IT,20160401,09:20,11307.35,11308.15,11303.65,11304.25,10,0CNX-IT,20160401,09:21,11306.40,11306.60,11299.40,11306.60,10,0CNX-IT,20160401,09:22,11303.10,11306.60,11301.85,11303.50,9,0CNX-IT,20160401,09:23,11304.70,11304.70,11296.65,11297.95,9,0CNX-IT,20160401,09:24,11298.25,11301.95,11298.10,11299.55,10,0CNX-IT,20160401,09:25,11301.80,11307.10,11301.80,11306.90,10,0CNX-IT,20160401,09:26,11304.80,11308.80,11304.80,11308.25,10,0CNX-IT,20160401,09:27,11303.40,11305.25,11301.80,11301.80,10,0CNX-IT,20160401,09:28,11302.50,11313.90,11301.10,11313.90,10,0CNX-IT,20160401,09:29,11314.35,11318.90,11312.65,11318.90,9,0CNX-IT,20160401,09:30,11319.40,11326.90,11319.40,11325.05,10,0CNX-IT,20160401,09:31,11327.85,11334.95,11327.85,11329.90,10,0CNX-IT,20160401,09:32,11331.15,11337.20,11331.15,11337.20,10,0CNX-IT,20160401,09:33,11338.35,11338.35,11327.50,11327.50,10,0CNX-IT,20160401,09:34,11326.70,11328.55,11325.55,11325.55,10,0CNX-IT,20160401,09:35,11325.85,11327.10,11315.35,11315.35,9,0CNX-IT,20160401,09:36,11314.10,11314.80,11310.90,11310.90,9,0CNX-IT,20160401,09:37,11310.65,11316.20,11310.50,11314.15,10,0CNX-IT,20160401,09:38,11314.25,11319.05,11314.25,11319.05,10,0CNX-IT,20160401,09:39,11318.05,11324.15,11318.05,11321.45,10,0CNX-IT,20160401,09:40,11319.00,11324.15,11319.00,11322.65,10,0CNX-IT,20160401,09:41,11323.00,11323.00,11318.60,11319.40,10,0CNX-IT,20160401,09:42,11320.80,11324.55,11318.25,11324.55,10,0CNX-IT,20160401,09:43,11322.75,11323.15,11319.70,11321.15,9,0CNX-IT,20160401,09:44,11320.70,11321.80,11317.00,11320.40,10,0CNX-IT,20160401,09:45,11319.45,11321.20,11317.25,11321.20,10,0CNX-IT,20160401,09:46,11320.35,11322.20,11318.55,11320.85,9,0CNX-IT,20160401,09:47,11321.15,11328.00,11321.15,11328.00,10,0CNX-IT,20160401,09:48,11329.85,11332.60,11323.45,11323.45,10,0CNX-IT,20160401,09:49,11323.10,11323.35,11318.95,11319.45,10,0CNX-IT,20160401,09:50,11320.15,11322.15,11319.50,11319.90,9,0CNX-IT,20160401,09:51,11320.15,11323.80,11320.15,11323.80,10,0CNX-IT,20160401,09:52,11323.85,11328.55,11323.85,11325.35,9,0CNX-IT,20160401,09:53,11325.10,11326.60,11324.65,11326.15,9,0CNX-IT,20160401,09:54,11321.95,11322.25,11318.40,11320.30,10,0CNX-IT,20160401,09:55,11320.25,11327.70,11320.25,11327.70,10,0CNX-IT,20160401,09:56,11328.40,11330.40,11326.30,11330.40,10,0CNX-IT,20160401,09:57,11330.00,11334.45,11330.00,11334.45,9,0CNX-IT,20160401,09:58,11335.30,11335.30,11332.15,11332.15,10,0CNX-IT,20160401,09:59,11332.60,11333.40,11330.75,11331.30,9,0CNX-IT,20160401,10:00,11331.75,11333.85,11330.35,11332.20,9,0CNX-IT,20160401,10:01,11332.45,11335.00,11332.45,11333.00,9,0CNX-IT,20160401,10:02,11331.95,11333.10,11327.35,11329.60,10,0CNX-IT,20160401,10:03,11328.55,11328.80,11326.80,11327.95,10,0CNX-IT,20160401,10:04,11327.80,11329.40,11327.80,11329.40,9,0CNX-IT,20160401,10:05,11329.85,11329.85,11323.25,11324.85,10,0CNX-IT,20160401,10:06,11324.75,11326.60,11324.10,11325.45,9,0CNX-IT,20160401,10:07,11324.40,11324.40,11320.65,11323.25,10,0CNX-IT,20160401,10:08,11321.85,11324.00,11319.95,11323.70,9,0CNX-IT,20160401,10:09,11323.45,11323.45,11319.75,11322.30,9,0CNX-IT,20160401,10:10,11321.60,11321.60,11316.45,11317.15,9,0CNX-IT,20160401,10:11,11316.65,11322.45,11315.25,11322.45,9,0CNX-IT,20160401,10:12,11320.75,11329.40,11320.75,11329.40,10,0CNX-IT,20160401,10:13,11330.05,11334.45,11328.35,11332.70,10,0CNX-IT,20160401,10:14,11337.30,11340.20,11336.15,11337.25,10,0CNX-IT,20160401,10:15,11338.05,11343.35,11338.05,11339.45,10,0
CNX-IT,20160401,10:16,11344.45,11344.45,11338.45,11338.45,10,0CNX-IT,20160401,10:17,11339.20,11339.30,11335.00,11338.75,10,0CNX-IT,20160401,10:18,11338.60,11347.85,11338.60,11347.85,10,0CNX-IT,20160401,10:19,11348.35,11351.15,11348.35,11349.70,8,0CNX-IT,20160401,10:20,11350.85,11352.05,11347.85,11348.05,10,0CNX-IT,20160401,10:21,11347.20,11347.20,11336.10,11336.10,9,0CNX-IT,20160401,10:22,11334.55,11341.50,11333.55,11341.50,10,0CNX-IT,20160401,10:23,11337.40,11338.80,11333.30,11335.40,9,0CNX-IT,20160401,10:24,11339.15,11339.15,11334.85,11335.55,9,0CNX-IT,20160401,10:25,11336.90,11336.90,11331.30,11331.30,8,0CNX-IT,20160401,10:26,11328.40,11332.00,11328.40,11329.50,10,0CNX-IT,20160401,10:27,11328.75,11329.85,11323.45,11323.45,10,0CNX-IT,20160401,10:28,11324.90,11326.35,11322.75,11324.75,9,0CNX-IT,20160401,10:29,11323.30,11323.50,11317.15,11317.15,10,0CNX-IT,20160401,10:30,11318.35,11318.35,11310.85,11310.85,10,0CNX-IT,20160401,10:31,11309.90,11309.90,11303.35,11303.35,10,0CNX-IT,20160401,10:32,11302.30,11308.40,11301.85,11308.40,10,0CNX-IT,20160401,10:33,11310.55,11314.05,11309.30,11312.70,9,0CNX-IT,20160401,10:34,11313.50,11313.50,11312.00,11312.00,10,0CNX-IT,20160401,10:35,11310.95,11312.80,11310.80,11312.80,10,0CNX-IT,20160401,10:36,11312.20,11313.35,11310.85,11312.90,10,0CNX-IT,20160401,10:37,11312.10,11314.75,11312.05,11312.35,10,0CNX-IT,20160401,10:38,11312.80,11314.75,11311.30,11311.30,10,0CNX-IT,20160401,10:39,11311.40,11312.60,11309.65,11311.05,10,0CNX-IT,20160401,10:40,11310.15,11310.15,11308.60,11308.95,9,0CNX-IT,20160401,10:41,11307.00,11309.60,11306.20,11306.20,10,0CNX-IT,20160401,10:42,11305.15,11305.60,11304.10,11304.75,10,0CNX-IT,20160401,10:43,11303.35,11304.00,11301.55,11301.55,10,0CNX-IT,20160401,10:44,11300.15,11305.60,11299.90,11305.60,9,0CNX-IT,20160401,10:45,11305.55,11307.00,11304.15,11304.15,10,0CNX-IT,20160401,10:46,11306.55,11306.55,11302.45,11302.45,10,0CNX-IT,20160401,10:47,11301.90,11304.55,11301.90,11302.60,10,0CNX-IT,20160401,10:48,11303.30,11303.45,11300.85,11302.85,9,0CNX-IT,20160401,10:49,11302.80,11302.80,11298.20,11298.20,10,0CNX-IT,20160401,10:50,11297.25,11299.35,11295.40,11298.15,10,0CNX-IT,20160401,10:51,11300.40,11303.95,11299.50,11302.65,10,0CNX-IT,20160401,10:52,11301.90,11301.90,11297.50,11298.00,10,0CNX-IT,20160401,10:53,11298.25,11299.85,11292.75,11298.95,10,0CNX-IT,20160401,10:54,11298.40,11298.40,11295.15,11295.25,9,0CNX-IT,20160401,10:55,11295.30,11295.70,11293.25,11293.75,9,0CNX-IT,20160401,10:56,11292.80,11293.60,11291.70,11293.60,10,0CNX-IT,20160401,10:57,11291.45,11293.35,11291.30,11291.75,10,0CNX-IT,20160401,10:58,11291.30,11292.15,11289.60,11292.15,10,0CNX-IT,20160401,10:59,11292.10,11295.70,11290.70,11295.20,10,0CNX-IT,20160401,11:00,11295.35,11295.70,11293.05,11293.20,10,0CNX-IT,20160401,11:01,11292.85,11293.75,11291.10,11292.35,9,0CNX-IT,20160401,11:02,11292.45,11293.10,11291.15,11291.60,10,0CNX-IT,20160401,11:03,11290.40,11293.35,11289.95,11293.35,9,0CNX-IT,20160401,11:04,11292.25,11300.30,11291.65,11300.20,10,0CNX-IT,20160401,11:05,11297.20,11297.20,11292.55,11296.45,10,0CNX-IT,20160401,11:06,11298.35,11298.35,11294.25,11295.70,9,0CNX-IT,20160401,11:07,11295.25,11296.20,11293.15,11293.15,9,0CNX-IT,20160401,11:08,11294.15,11298.05,11294.15,11296.80,10,0CNX-IT,20160401,11:09,11299.40,11299.40,11294.15,11295.20,10,0CNX-IT,20160401,11:10,11296.55,11297.30,11295.80,11297.30,9,0CNX-IT,20160401,11:11,11296.85,11299.10,11296.85,11298.20,9,0CNX-IT,20160401,11:12,11297.70,11297.70,11294.55,11295.65,10,0CNX-IT,20160401,11:13,11296.20,11296.45,11292.50,11292.50,10,0CNX-IT,20160401,11:14,11291.55,11291.90,11282.85,11282.85,10,0CNX-IT,20160401,11:15,11283.50,11283.50,11280.10,11280.55,10,0
CNX-IT,20160401,11:16,11280.10,11280.10,11275.70,11275.70,10,0CNX-IT,20160401,11:17,11274.50,11275.65,11273.65,11273.90,10,0CNX-IT,20160401,11:18,11273.45,11274.70,11268.80,11270.25,10,0CNX-IT,20160401,11:19,11269.40,11269.40,11266.05,11266.45,9,0CNX-IT,20160401,11:20,11267.20,11268.05,11254.60,11254.60,10,0CNX-IT,20160401,11:21,11252.35,11261.80,11249.85,11261.80,10,0CNX-IT,20160401,11:22,11260.95,11263.75,11254.25,11263.75,10,0CNX-IT,20160401,11:23,11264.35,11265.30,11261.25,11261.65,10,0CNX-IT,20160401,11:24,11261.75,11267.80,11261.75,11266.35,9,0CNX-IT,20160401,11:25,11263.90,11267.15,11262.70,11262.70,10,0CNX-IT,20160401,11:26,11261.65,11261.65,11255.65,11259.70,10,0CNX-IT,20160401,11:27,11261.90,11262.40,11259.20,11259.20,10,0CNX-IT,20160401,11:28,11260.30,11261.60,11259.00,11260.70,9,0CNX-IT,20160401,11:29,11261.35,11265.00,11261.30,11262.05,10,0CNX-IT,20160401,11:30,11262.80,11266.45,11261.90,11263.60,10,0CNX-IT,20160401,11:31,11265.30,11268.05,11265.05,11267.75,10,0CNX-IT,20160401,11:32,11267.20,11270.35,11267.20,11269.35,10,0CNX-IT,20160401,11:33,11267.90,11268.95,11265.95,11265.95,8,0CNX-IT,20160401,11:34,11261.45,11270.20,11261.05,11268.30,9,0CNX-IT,20160401,11:35,11267.85,11269.55,11267.15,11267.15,9,0CNX-IT,20160401,11:36,11266.70,11269.45,11266.70,11268.20,10,0CNX-IT,20160401,11:37,11269.35,11269.35,11264.25,11266.30,10,0CNX-IT,20160401,11:38,11266.25,11266.25,11262.95,11263.40,9,0CNX-IT,20160401,11:39,11263.00,11264.25,11261.50,11263.10,9,0CNX-IT,20160401,11:40,11262.75,11263.05,11260.55,11260.80,10,0CNX-IT,20160401,11:41,11260.50,11262.15,11260.10,11260.20,10,0CNX-IT,20160401,11:42,11258.40,11259.40,11258.40,11258.80,10,0CNX-IT,20160401,11:43,11259.10,11260.35,11259.05,11260.30,10,0CNX-IT,20160401,11:44,11259.90,11261.60,11259.85,11261.40,9,0CNX-IT,20160401,11:45,11260.40,11264.60,11259.15,11264.60,10,0CNX-IT,20160401,11:46,11264.30,11267.85,11264.30,11267.65,9,0CNX-IT,20160401,11:47,11269.05,11270.60,11268.35,11269.30,10,0CNX-IT,20160401,11:48,11269.80,11273.70,11269.40,11273.70,9,0CNX-IT,20160401,11:49,11273.10,11273.10,11266.35,11266.35,9,0CNX-IT,20160401,11:50,11266.70,11267.80,11263.40,11263.70,9,0CNX-IT,20160401,11:51,11263.40,11266.65,11263.05,11266.65,10,0CNX-IT,20160401,11:52,11266.00,11271.25,11265.25,11269.80,10,0CNX-IT,20160401,11:53,11271.30,11274.60,11271.30,11274.45,10,0CNX-IT,20160401,11:54,11275.30,11277.35,11275.10,11276.60,9,0CNX-IT,20160401,11:55,11276.70,11279.15,11275.75,11277.35,10,0CNX-IT,20160401,11:56,11276.75,11278.95,11276.25,11276.25,10,0CNX-IT,20160401,11:57,11277.30,11277.45,11274.35,11276.60,10,0CNX-IT,20160401,11:58,11275.15,11275.35,11273.90,11273.95,10,0CNX-IT,20160401,11:59,11273.25,11274.00,11270.40,11270.40,10,0CNX-IT,20160401,12:00,11270.50,11270.95,11266.60,11266.60,10,0CNX-IT,20160401,12:01,11266.95,11266.95,11263.90,11265.45,10,0CNX-IT,20160401,12:02,11266.05,11271.55,11266.05,11271.55,9,0CNX-IT,20160401,12:03,11273.10,11276.35,11273.10,11275.10,9,0CNX-IT,20160401,12:04,11274.85,11281.55,11274.35,11281.55,10,0CNX-IT,20160401,12:05,11282.80,11284.20,11280.35,11284.20,10,0CNX-IT,20160401,12:06,11283.85,11291.95,11283.85,11290.60,10,0CNX-IT,20160401,12:07,11289.90,11290.95,11287.95,11290.95,10,0CNX-IT,20160401,12:08,11290.30,11292.45,11290.30,11292.25,10,0CNX-IT,20160401,12:09,11294.05,11294.05,11291.10,11293.60,10,0CNX-IT,20160401,12:10,11292.05,11293.05,11290.20,11290.30,10,0CNX-IT,20160401,12:11,11292.00,11292.00,11288.10,11291.80,9,0CNX-IT,20160401,12:12,11292.25,11293.75,11288.30,11291.05,10,0CNX-IT,20160401,12:13,11293.05,11293.20,11290.60,11290.85,9,0CNX-IT,20160401,12:14,11289.90,11289.90,11288.00,11288.65,9,0CNX-IT,20160401,12:15,11289.15,11289.15,11285.20,11286.70,10,0
CNX-IT,20160401,12:16,11286.40,11286.40,11285.25,11285.45,9,0CNX-IT,20160401,12:17,11285.70,11285.70,11279.65,11280.00,10,0CNX-IT,20160401,12:18,11280.45,11284.25,11280.05,11281.85,9,0CNX-IT,20160401,12:19,11283.55,11283.55,11278.65,11278.65,10,0CNX-IT,20160401,12:20,11279.25,11280.35,11276.95,11280.35,10,0CNX-IT,20160401,12:21,11280.30,11280.30,11278.40,11279.85,10,0CNX-IT,20160401,12:22,11280.45,11280.95,11274.35,11274.90,10,0CNX-IT,20160401,12:23,11273.10,11275.95,11273.10,11274.90,10,0CNX-IT,20160401,12:24,11273.60,11273.95,11271.45,11273.60,10,0CNX-IT,20160401,12:25,11272.95,11272.95,11268.20,11268.65,10,0CNX-IT,20160401,12:26,11269.55,11269.55,11265.20,11265.90,9,0CNX-IT,20160401,12:27,11266.05,11267.40,11263.75,11266.30,10,0CNX-IT,20160401,12:28,11264.15,11265.75,11262.40,11263.55,9,0CNX-IT,20160401,12:29,11261.55,11263.40,11260.90,11260.90,10,0CNX-IT,20160401,12:30,11260.55,11263.55,11259.55,11259.55,10,0CNX-IT,20160401,12:31,11258.85,11259.40,11256.95,11258.00,8,0CNX-IT,20160401,12:32,11259.00,11259.50,11256.15,11257.85,10,0CNX-IT,20160401,12:33,11256.00,11257.60,11255.35,11255.35,9,0CNX-IT,20160401,12:34,11256.10,11256.10,11252.40,11254.65,10,0CNX-IT,20160401,12:35,11253.80,11254.10,11249.25,11249.25,9,0CNX-IT,20160401,12:36,11246.35,11246.80,11229.55,11229.55,10,0CNX-IT,20160401,12:37,11228.00,11230.20,11225.95,11227.00,10,0CNX-IT,20160401,12:38,11225.80,11229.10,11222.95,11222.95,10,0CNX-IT,20160401,12:39,11222.55,11222.55,11210.40,11210.40,9,0CNX-IT,20160401,12:40,11209.10,11209.90,11197.75,11202.60,10,0CNX-IT,20160401,12:41,11198.80,11198.80,11194.45,11198.50,10,0CNX-IT,20160401,12:42,11198.45,11203.25,11195.00,11195.00,10,0CNX-IT,20160401,12:43,11195.05,11201.30,11195.05,11200.05,10,0CNX-IT,20160401,12:44,11196.95,11203.40,11196.85,11203.05,10,0CNX-IT,20160401,12:45,11203.45,11205.85,11202.20,11205.85,10,0CNX-IT,20160401,12:46,11205.45,11205.45,11192.65,11192.65,10,0CNX-IT,20160401,12:47,11191.20,11193.90,11185.80,11185.80,9,0CNX-IT,20160401,12:48,11184.35,11184.35,11177.40,11183.75,10,0CNX-IT,20160401,12:49,11185.70,11187.15,11185.10,11186.65,10,0CNX-IT,20160401,12:50,11187.75,11187.75,11179.60,11183.25,10,0CNX-IT,20160401,12:51,11180.35,11182.40,11178.65,11181.65,10,0CNX-IT,20160401,12:52,11183.70,11189.00,11180.30,11188.00,10,0CNX-IT,20160401,12:53,11189.45,11189.45,11179.45,11181.95,9,0CNX-IT,20160401,12:54,11177.75,11178.40,11172.90,11174.60,10,0CNX-IT,20160401,12:55,11172.75,11173.90,11168.70,11173.90,9,0CNX-IT,20160401,12:56,11173.50,11178.45,11173.40,11174.40,10,0CNX-IT,20160401,12:57,11175.55,11181.65,11175.55,11178.75,10,0CNX-IT,20160401,12:58,11180.15,11181.30,11178.60,11181.05,10,0CNX-IT,20160401,12:59,11179.15,11179.15,11176.05,11177.20,10,0CNX-IT,20160401,13:00,11177.90,11177.90,11171.15,11173.95,10,0CNX-IT,20160401,13:01,11176.20,11176.20,11165.00,11166.35,10,0CNX-IT,20160401,13:02,11169.45,11169.45,11163.85,11163.85,10,0CNX-IT,20160401,13:03,11164.50,11165.45,11155.80,11157.05,9,0CNX-IT,20160401,13:04,11152.15,11160.15,11150.35,11160.15,10,0CNX-IT,20160401,13:05,11160.65,11160.65,11154.95,11155.95,10,0CNX-IT,20160401,13:06,11156.10,11156.30,11151.70,11152.30,10,0CNX-IT,20160401,13:07,11152.00,11155.65,11151.20,11155.25,10,0CNX-IT,20160401,13:08,11153.35,11153.90,11152.00,11153.60,9,0CNX-IT,20160401,13:09,11153.30,11156.05,11153.30,11154.10,9,0CNX-IT,20160401,13:10,11154.50,11159.30,11154.50,11159.25,10,0CNX-IT,20160401,13:11,11160.95,11174.10,11160.95,11174.10,10,0CNX-IT,20160401,13:12,11176.85,11176.85,11169.95,11170.90,10,0CNX-IT,20160401,13:13,11171.80,11171.80,11168.10,11170.60,10,0CNX-IT,20160401,13:14,11168.55,11178.00,11168.55,11178.00,10,0CNX-IT,20160401,13:15,11172.10,11174.70,11169.80,11174.70,10,0
CNX-IT,20160401,13:16,11172.55,11179.25,11172.45,11176.60,9,0CNX-IT,20160401,13:17,11177.80,11177.80,11171.45,11172.70,10,0CNX-IT,20160401,13:18,11172.15,11172.15,11161.60,11163.95,10,0CNX-IT,20160401,13:19,11162.15,11165.10,11161.40,11164.80,10,0CNX-IT,20160401,13:20,11165.30,11168.85,11163.35,11163.35,9,0CNX-IT,20160401,13:21,11161.10,11163.90,11160.80,11160.80,9,0CNX-IT,20160401,13:22,11161.00,11164.30,11161.00,11161.50,10,0CNX-IT,20160401,13:23,11160.25,11162.15,11155.15,11157.15,10,0CNX-IT,20160401,13:24,11156.25,11156.90,11154.40,11156.00,8,0CNX-IT,20160401,13:25,11154.65,11154.65,11149.65,11151.55,10,0CNX-IT,20160401,13:26,11149.45,11149.45,11141.20,11142.40,10,0CNX-IT,20160401,13:27,11144.00,11147.45,11142.70,11145.40,10,0CNX-IT,20160401,13:28,11145.65,11145.65,11140.45,11140.95,10,0CNX-IT,20160401,13:29,11141.55,11148.20,11140.50,11148.20,10,0CNX-IT,20160401,13:30,11150.35,11159.85,11149.15,11156.90,10,0CNX-IT,20160401,13:31,11155.30,11155.30,11145.30,11151.40,10,0CNX-IT,20160401,13:32,11149.25,11149.25,11143.75,11147.20,9,0CNX-IT,20160401,13:33,11148.40,11148.40,11144.70,11144.70,9,0CNX-IT,20160401,13:34,11147.15,11152.35,11144.95,11152.10,10,0CNX-IT,20160401,13:35,11152.35,11156.75,11152.35,11154.80,10,0CNX-IT,20160401,13:36,11154.65,11154.65,11150.30,11154.35,9,0CNX-IT,20160401,13:37,11152.95,11155.25,11149.20,11155.25,10,0CNX-IT,20160401,13:38,11155.10,11155.10,11150.75,11151.55,9,0CNX-IT,20160401,13:39,11151.00,11152.40,11147.25,11147.25,10,0CNX-IT,20160401,13:40,11146.90,11147.00,11145.60,11146.65,9,0CNX-IT,20160401,13:41,11148.30,11149.60,11145.05,11145.05,9,0CNX-IT,20160401,13:42,11143.60,11145.90,11141.45,11145.90,10,0CNX-IT,20160401,13:43,11142.55,11142.55,11140.15,11140.30,10,0CNX-IT,20160401,13:44,11139.70,11144.20,11139.70,11144.20,9,0CNX-IT,20160401,13:45,11143.85,11143.85,11142.25,11142.25,10,0CNX-IT,20160401,13:46,11143.10,11143.35,11137.65,11139.50,9,0CNX-IT,20160401,13:47,11137.60,11137.60,11130.80,11134.65,10,0CNX-IT,20160401,13:48,11133.40,11146.20,11132.95,11141.05,10,0CNX-IT,20160401,13:49,11141.40,11141.40,11129.80,11129.80,10,0CNX-IT,20160401,13:50,11128.45,11130.35,11128.05,11130.35,9,0CNX-IT,20160401,13:51,11130.15,11131.15,11129.50,11130.00,9,0CNX-IT,20160401,13:52,11131.40,11134.40,11130.40,11133.40,10,0CNX-IT,20160401,13:53,11134.20,11140.50,11134.20,11139.70,10,0CNX-IT,20160401,13:54,11140.25,11140.25,11136.10,11137.70,9,0CNX-IT,20160401,13:55,11137.15,11138.25,11136.75,11136.75,9,0CNX-IT,20160401,13:56,11137.70,11137.80,11134.15,11134.80,10,0CNX-IT,20160401,13:57,11135.35,11137.30,11133.60,11136.55,10,0CNX-IT,20160401,13:58,11135.80,11137.00,11134.85,11135.25,10,0CNX-IT,20160401,13:59,11135.60,11150.75,11135.60,11150.75,10,0CNX-IT,20160401,14:00,11150.90,11160.35,11150.90,11158.25,10,0CNX-IT,20160401,14:01,11156.35,11157.55,11154.50,11156.15,10,0CNX-IT,20160401,14:02,11160.80,11168.10,11157.65,11168.10,9,0CNX-IT,20160401,14:03,11167.35,11171.90,11165.15,11165.90,10,0CNX-IT,20160401,14:04,11169.40,11170.50,11168.15,11168.15,10,0CNX-IT,20160401,14:05,11168.75,11168.75,11164.80,11168.05,10,0CNX-IT,20160401,14:06,11169.10,11175.95,11169.10,11175.95,10,0CNX-IT,20160401,14:07,11177.15,11180.55,11175.05,11175.05,10,0CNX-IT,20160401,14:08,11174.75,11179.55,11170.95,11179.55,9,0CNX-IT,20160401,14:09,11181.40,11182.90,11179.25,11182.90,9,0CNX-IT,20160401,14:10,11181.60,11185.45,11181.60,11185.45,10,0CNX-IT,20160401,14:11,11186.70,11192.00,11186.70,11191.60,10,0CNX-IT,20160401,14:12,11189.80,11189.80,11181.55,11183.25,10,0CNX-IT,20160401,14:13,11181.95,11183.40,11179.55,11179.55,10,0CNX-IT,20160401,14:14,11179.15,11179.15,11165.30,11165.30,10,0CNX-IT,20160401,14:15,11165.65,11167.40,11165.15,11167.30,9,0
CNX-IT,20160401,14:16,11168.90,11169.85,11163.25,11169.85,10,0CNX-IT,20160401,14:17,11169.75,11171.70,11166.15,11171.70,10,0CNX-IT,20160401,14:18,11173.90,11174.05,11169.10,11171.40,10,0CNX-IT,20160401,14:19,11168.50,11171.40,11167.30,11171.40,10,0CNX-IT,20160401,14:20,11170.85,11170.85,11166.00,11166.55,10,0CNX-IT,20160401,14:21,11167.45,11167.45,11164.70,11164.75,10,0CNX-IT,20160401,14:22,11165.10,11165.10,11156.95,11158.15,10,0CNX-IT,20160401,14:23,11159.00,11159.05,11156.60,11156.60,9,0CNX-IT,20160401,14:24,11155.90,11159.35,11153.45,11153.45,10,0CNX-IT,20160401,14:25,11152.95,11155.70,11150.35,11150.45,10,0CNX-IT,20160401,14:26,11151.60,11151.60,11147.85,11150.85,10,0CNX-IT,20160401,14:27,11151.85,11152.30,11149.30,11150.75,10,0CNX-IT,20160401,14:28,11152.30,11153.05,11150.15,11150.15,10,0CNX-IT,20160401,14:29,11150.70,11154.05,11149.45,11149.45,10,0CNX-IT,20160401,14:30,11148.10,11148.10,11145.15,11146.15,9,0CNX-IT,20160401,14:31,11146.45,11151.90,11145.75,11151.90,10,0CNX-IT,20160401,14:32,11150.90,11153.55,11150.50,11152.85,10,0CNX-IT,20160401,14:33,11154.30,11162.55,11154.00,11162.55,9,0CNX-IT,20160401,14:34,11163.35,11166.15,11163.35,11165.80,10,0CNX-IT,20160401,14:35,11167.25,11168.35,11166.25,11168.35,9,0CNX-IT,20160401,14:36,11168.10,11170.35,11166.40,11168.80,10,0CNX-IT,20160401,14:37,11168.95,11169.35,11166.00,11169.35,10,0CNX-IT,20160401,14:38,11167.15,11170.95,11162.20,11162.60,9,0CNX-IT,20160401,14:39,11160.35,11173.20,11160.35,11168.35,10,0CNX-IT,20160401,14:40,11165.15,11167.45,11159.90,11167.45,10,0CNX-IT,20160401,14:41,11164.05,11164.25,11157.50,11157.50,10,0CNX-IT,20160401,14:42,11164.85,11166.00,11162.45,11165.30,10,0CNX-IT,20160401,14:43,11164.60,11166.20,11162.80,11166.20,10,0CNX-IT,20160401,14:44,11166.10,11166.10,11162.70,11162.70,9,0CNX-IT,20160401,14:45,11163.75,11169.50,11162.45,11169.50,10,0CNX-IT,20160401,14:46,11167.80,11172.90,11167.80,11172.55,9,0CNX-IT,20160401,14:47,11171.85,11173.25,11170.10,11171.75,10,0CNX-IT,20160401,14:48,11171.70,11172.10,11168.50,11168.50,9,0CNX-IT,20160401,14:49,11168.90,11168.90,11164.80,11164.80,9,0CNX-IT,20160401,14:50,11164.90,11165.15,11161.90,11163.30,10,0CNX-IT,20160401,14:51,11161.55,11167.50,11161.55,11163.95,10,0CNX-IT,20160401,14:52,11162.20,11164.35,11162.20,11163.70,9,0CNX-IT,20160401,14:53,11164.00,11164.00,11162.25,11162.80,8,0CNX-IT,20160401,14:54,11162.75,11167.45,11162.40,11167.45,9,0CNX-IT,20160401,14:55,11166.50,11169.75,11163.85,11168.10,10,0CNX-IT,20160401,14:56,11166.95,11167.40,11166.00,11166.20,10,0CNX-IT,20160401,14:57,11162.55,11162.55,11156.55,11156.90,10,0CNX-IT,20160401,14:58,11156.75,11156.75,11148.55,11151.65,10,0CNX-IT,20160401,14:59,11151.60,11157.15,11151.60,11156.50,10,0CNX-IT,20160401,15:00,11155.35,11155.35,11148.70,11148.70,9,0CNX-IT,20160401,15:01,11148.25,11160.95,11148.25,11160.95,10,0CNX-IT,20160401,15:02,11162.00,11166.80,11160.60,11166.35,9,0CNX-IT,20160401,15:03,11164.05,11170.20,11164.05,11165.55,10,0CNX-IT,20160401,15:04,11167.80,11176.90,11167.80,11176.90,10,0CNX-IT,20160401,15:05,11174.85,11181.40,11174.85,11180.10,10,0CNX-IT,20160401,15:06,11180.05,11185.30,11180.05,11185.30,10,0CNX-IT,20160401,15:07,11186.70,11188.35,11181.35,11184.70,8,0CNX-IT,20160401,15:08,11183.15,11193.65,11183.15,11193.65,10,0CNX-IT,20160401,15:09,11195.60,11198.35,11192.55,11194.50,10,0CNX-IT,20160401,15:10,11191.05,11193.75,11189.00,11189.00,9,0CNX-IT,20160401,15:11,11188.65,11190.40,11179.35,11179.35,9,0CNX-IT,20160401,15:12,11177.90,11184.75,11177.90,11184.75,10,0CNX-IT,20160401,15:13,11182.80,11184.05,11180.15,11180.40,9,0CNX-IT,20160401,15:14,11183.45,11187.90,11181.75,11187.90,9,0CNX-IT,20160401,15:15,11188.20,11191.40,11184.95,11191.40,10,0
CNX-IT,20160401,15:16,11192.35,11192.60,11186.65,11188.65,10,0CNX-IT,20160401,15:17,11190.45,11201.75,11190.45,11201.75,10,0CNX-IT,20160401,15:18,11191.40,11197.55,11189.25,11196.00,10,0CNX-IT,20160401,15:19,11197.05,11199.00,11196.10,11198.15,10,0CNX-IT,20160401,15:20,11198.95,11202.85,11198.75,11202.60,10,0CNX-IT,20160401,15:21,11203.00,11210.65,11203.00,11210.65,9,0CNX-IT,20160401,15:22,11209.05,11213.90,11209.05,11213.20,10,0CNX-IT,20160401,15:23,11210.60,11212.35,11210.10,11211.05,10,0CNX-IT,20160401,15:24,11210.55,11214.20,11209.40,11211.20,10,0CNX-IT,20160401,15:25,11211.65,11212.85,11210.40,11212.85,10,0CNX-IT,20160401,15:26,11212.15,11212.85,11206.65,11206.95,10,0CNX-IT,20160401,15:27,11206.90,11208.25,11205.15,11207.65,9,0CNX-IT,20160401,15:28,11207.90,11212.20,11207.15,11209.40,9,0CNX-IT,20160401,15:29,11210.70,11215.10,11207.70,11215.10,9,0CNX-IT,20160401,15:30,11206.30,11211.80,11200.60,11200.60,9,0CNX-IT,20160404,09:16,11234.40,11291.20,11234.40,11283.10,10,0CNX-IT,20160404,09:17,11285.85,11288.40,11272.80,11272.80,10,0CNX-IT,20160404,09:18,11276.10,11276.10,11271.10,11272.85,9,0CNX-IT,20160404,09:19,11271.45,11283.15,11271.45,11283.15,10,0CNX-IT,20160404,09:20,11284.15,11285.30,11282.85,11283.00,10,0CNX-IT,20160404,09:21,11281.95,11289.65,11281.95,11287.50,10,0CNX-IT,20160404,09:22,11286.95,11294.75,11286.95,11293.75,10,0CNX-IT,20160404,09:23,11294.95,11297.90,11293.30,11297.30,10,0CNX-IT,20160404,09:24,11298.00,11301.30,11296.80,11301.30,10,0CNX-IT,20160404,09:25,11301.70,11301.70,11286.95,11294.85,9,0CNX-IT,20160404,09:26,11293.70,11303.60,11293.70,11303.60,10,0CNX-IT,20160404,09:27,11301.35,11302.60,11299.60,11299.80,10,0CNX-IT,20160404,09:28,11299.15,11303.55,11299.15,11301.35,8,0CNX-IT,20160404,09:29,11302.75,11302.75,11294.20,11294.35,10,0CNX-IT,20160404,09:30,11295.70,11295.70,11286.05,11286.05,10,0CNX-IT,20160404,09:31,11286.65,11288.30,11284.15,11288.30,9,0CNX-IT,20160404,09:32,11287.55,11291.35,11287.55,11290.45,10,0CNX-IT,20160404,09:33,11289.05,11297.10,11289.05,11297.10,9,0CNX-IT,20160404,09:34,11297.60,11298.50,11294.45,11296.25,10,0CNX-IT,20160404,09:35,11294.55,11299.45,11294.35,11298.30,10,0CNX-IT,20160404,09:36,11299.25,11301.00,11297.00,11299.85,10,0CNX-IT,20160404,09:37,11300.25,11300.25,11296.55,11299.10,10,0CNX-IT,20160404,09:38,11298.65,11300.90,11297.95,11298.30,8,0CNX-IT,20160404,09:39,11298.40,11300.15,11297.80,11300.15,10,0CNX-IT,20160404,09:40,11300.85,11301.20,11299.35,11300.55,9,0CNX-IT,20160404,09:41,11300.70,11301.50,11300.10,11300.30,10,0CNX-IT,20160404,09:42,11301.05,11301.05,11298.00,11299.30,10,0CNX-IT,20160404,09:43,11298.95,11300.95,11295.90,11300.70,9,0CNX-IT,20160404,09:44,11301.00,11304.35,11300.90,11304.35,10,0CNX-IT,20160404,09:45,11305.45,11306.70,11303.45,11305.50,10,0CNX-IT,20160404,09:46,11306.95,11307.80,11305.90,11307.15,9,0CNX-IT,20160404,09:47,11309.95,11309.95,11303.35,11304.50,10,0CNX-IT,20160404,09:48,11302.70,11305.80,11302.65,11305.00,9,0CNX-IT,20160404,09:49,11304.35,11306.35,11304.05,11306.10,9,0CNX-IT,20160404,09:50,11305.90,11307.95,11305.90,11307.95,10,0CNX-IT,20160404,09:51,11308.45,11311.05,11307.95,11311.00,10,0CNX-IT,20160404,09:52,11311.85,11316.40,11311.85,11315.65,9,0CNX-IT,20160404,09:53,11314.80,11317.65,11313.30,11317.65,9,0CNX-IT,20160404,09:54,11317.95,11325.85,11317.95,11323.75,10,0CNX-IT,20160404,09:55,11316.50,11316.95,11313.65,11315.10,10,0CNX-IT,20160404,09:56,11312.80,11319.65,11311.40,11318.40,10,0CNX-IT,20160404,09:57,11319.15,11320.90,11318.45,11319.70,10,0CNX-IT,20160404,09:58,11320.20,11321.65,11320.00,11321.15,10,0CNX-IT,20160404,09:59,11320.80,11322.80,11320.15,11322.80,10,0CNX-IT,20160404,10:00,11322.85,11323.40,11320.95,11321.25,10,0
CNX-IT,20160404,10:01,11320.65,11321.75,11320.05,11320.75,9,0CNX-IT,20160404,10:02,11321.35,11324.45,11320.80,11324.45,10,0CNX-IT,20160404,10:03,11325.75,11330.85,11325.75,11330.85,9,0CNX-IT,20160404,10:04,11330.80,11331.20,11328.55,11328.55,10,0CNX-IT,20160404,10:05,11329.35,11335.40,11328.80,11335.40,10,0CNX-IT,20160404,10:06,11337.05,11339.70,11337.05,11338.10,10,0CNX-IT,20160404,10:07,11339.25,11339.80,11337.40,11338.60,10,0CNX-IT,20160404,10:08,11339.15,11340.50,11337.45,11338.15,9,0CNX-IT,20160404,10:09,11337.70,11340.00,11337.20,11339.50,10,0CNX-IT,20160404,10:10,11339.65,11345.25,11339.65,11345.15,10,0CNX-IT,20160404,10:11,11344.90,11345.60,11343.55,11343.80,10,0CNX-IT,20160404,10:12,11342.20,11343.00,11337.65,11339.15,10,0CNX-IT,20160404,10:13,11339.20,11340.35,11337.80,11340.35,10,0CNX-IT,20160404,10:14,11340.75,11340.75,11338.00,11339.45,9,0CNX-IT,20160404,10:15,11339.90,11342.20,11339.90,11342.20,9,0CNX-IT,20160404,10:16,11342.00,11342.20,11335.90,11338.00,9,0CNX-IT,20160404,10:17,11338.60,11338.60,11335.05,11335.05,10,0CNX-IT,20160404,10:18,11333.75,11335.85,11333.30,11335.10,10,0CNX-IT,20160404,10:19,11335.50,11335.50,11332.90,11332.90,9,0CNX-IT,20160404,10:20,11332.50,11332.50,11329.90,11332.20,9,0CNX-IT,20160404,10:21,11331.65,11334.75,11331.35,11333.80,10,0CNX-IT,20160404,10:22,11333.55,11334.25,11332.75,11334.15,9,0CNX-IT,20160404,10:23,11335.00,11337.75,11334.40,11337.75,9,0CNX-IT,20160404,10:24,11337.65,11340.55,11337.65,11339.70,10,0CNX-IT,20160404,10:25,11339.15,11342.55,11339.10,11341.80,10,0CNX-IT,20160404,10:26,11343.45,11344.65,11339.05,11344.65,10,0CNX-IT,20160404,10:27,11344.85,11345.95,11340.75,11340.75,10,0CNX-IT,20160404,10:28,11343.05,11343.10,11340.70,11341.75,10,0CNX-IT,20160404,10:29,11341.95,11341.95,11339.05,11339.60,9,0CNX-IT,20160404,10:30,11338.35,11338.90,11336.65,11336.65,8,0CNX-IT,20160404,10:31,11336.60,11339.45,11336.60,11338.05,9,0CNX-IT,20160404,10:32,11334.80,11335.55,11330.75,11330.75,10,0CNX-IT,20160404,10:33,11330.25,11330.25,11326.70,11328.20,10,0CNX-IT,20160404,10:34,11326.70,11337.60,11326.70,11336.55,10,0CNX-IT,20160404,10:35,11338.75,11339.30,11337.45,11337.95,10,0CNX-IT,20160404,10:36,11338.45,11338.45,11334.40,11334.40,9,0CNX-IT,20160404,10:37,11334.55,11334.70,11332.40,11333.50,9,0CNX-IT,20160404,10:38,11333.00,11334.65,11331.75,11332.20,10,0CNX-IT,20160404,10:39,11329.15,11331.05,11328.15,11328.15,10,0CNX-IT,20160404,10:40,11328.95,11330.40,11327.05,11327.45,10,0CNX-IT,20160404,10:41,11329.90,11333.95,11328.80,11333.95,9,0CNX-IT,20160404,10:42,11334.10,11335.15,11324.85,11324.85,10,0CNX-IT,20160404,10:43,11325.70,11326.20,11322.30,11322.30,10,0CNX-IT,20160404,10:44,11321.60,11321.95,11316.25,11316.50,10,0CNX-IT,20160404,10:45,11317.25,11320.15,11312.60,11313.10,10,0CNX-IT,20160404,10:46,11312.35,11312.35,11309.15,11309.55,9,0CNX-IT,20160404,10:47,11311.10,11313.95,11310.70,11313.95,10,0CNX-IT,20160404,10:48,11315.05,11321.50,11312.95,11321.50,10,0CNX-IT,20160404,10:49,11321.75,11321.75,11319.65,11320.85,10,0CNX-IT,20160404,10:50,11321.75,11321.75,11319.00,11320.90,10,0CNX-IT,20160404,10:51,11322.00,11323.35,11320.80,11320.95,10,0CNX-IT,20160404,10:52,11322.35,11322.80,11321.85,11322.40,8,0CNX-IT,20160404,10:53,11321.80,11322.60,11321.00,11322.15,10,0CNX-IT,20160404,10:54,11321.70,11321.70,11320.55,11320.90,9,0CNX-IT,20160404,10:55,11319.90,11322.30,11319.90,11321.30,10,0CNX-IT,20160404,10:56,11320.95,11320.95,11319.20,11320.40,9,0CNX-IT,20160404,10:57,11321.65,11321.65,11319.10,11320.10,10,0CNX-IT,20160404,10:58,11320.25,11320.75,11317.70,11317.70,10,0CNX-IT,20160404,10:59,11317.55,11317.55,11315.05,11316.95,10,0CNX-IT,20160404,11:00,11318.65,11318.90,11316.40,11318.90,10,0
CNX-IT,20160404,11:01,11318.65,11319.65,11317.65,11319.65,9,0CNX-IT,20160404,11:02,11319.25,11319.40,11318.30,11318.60,10,0CNX-IT,20160404,11:03,11318.80,11319.95,11318.70,11319.85,10,0CNX-IT,20160404,11:04,11319.90,11319.90,11316.40,11316.40,10,0CNX-IT,20160404,11:05,11318.30,11318.65,11316.70,11317.90,10,0CNX-IT,20160404,11:06,11318.00,11319.90,11316.90,11319.90,10,0CNX-IT,20160404,11:07,11319.75,11320.60,11319.75,11320.10,10,0CNX-IT,20160404,11:08,11319.15,11319.60,11317.10,11317.50,10,0CNX-IT,20160404,11:09,11317.65,11319.75,11317.00,11319.35,9,0CNX-IT,20160404,11:10,11318.90,11320.30,11318.90,11319.55,9,0CNX-IT,20160404,11:11,11320.25,11321.85,11318.35,11321.85,10,0CNX-IT,20160404,11:12,11324.60,11325.60,11324.40,11324.85,10,0CNX-IT,20160404,11:13,11324.35,11325.45,11323.10,11323.40,10,0CNX-IT,20160404,11:14,11324.50,11324.50,11323.65,11324.15,10,0CNX-IT,20160404,11:15,11324.45,11325.10,11322.15,11322.15,8,0CNX-IT,20160404,11:16,11322.45,11323.55,11322.20,11322.20,10,0CNX-IT,20160404,11:17,11324.55,11324.80,11322.50,11324.65,10,0CNX-IT,20160404,11:18,11324.45,11325.85,11322.60,11325.85,10,0CNX-IT,20160404,11:19,11324.90,11325.85,11323.75,11325.85,10,0CNX-IT,20160404,11:20,11324.75,11326.65,11323.70,11325.40,10,0CNX-IT,20160404,11:21,11324.85,11327.20,11324.15,11326.40,10,0CNX-IT,20160404,11:22,11327.65,11327.65,11325.60,11326.85,9,0CNX-IT,20160404,11:23,11327.10,11327.40,11324.75,11326.75,9,0CNX-IT,20160404,11:24,11327.05,11327.20,11326.25,11327.20,9,0CNX-IT,20160404,11:25,11326.85,11327.15,11324.60,11324.60,10,0CNX-IT,20160404,11:26,11324.65,11327.30,11324.60,11327.30,9,0CNX-IT,20160404,11:27,11326.95,11327.05,11326.10,11326.40,10,0CNX-IT,20160404,11:28,11326.30,11326.35,11324.80,11325.65,9,0CNX-IT,20160404,11:29,11326.30,11327.35,11326.20,11326.60,9,0CNX-IT,20160404,11:30,11327.25,11327.25,11324.65,11326.35,10,0CNX-IT,20160404,11:31,11328.30,11328.30,11326.10,11327.10,9,0CNX-IT,20160404,11:32,11327.20,11327.20,11325.40,11326.05,10,0CNX-IT,20160404,11:33,11325.70,11327.20,11325.55,11326.95,10,0CNX-IT,20160404,11:34,11324.55,11327.45,11323.05,11327.45,10,0CNX-IT,20160404,11:35,11327.90,11328.40,11325.75,11325.75,10,0CNX-IT,20160404,11:36,11325.60,11325.95,11324.80,11325.95,8,0CNX-IT,20160404,11:37,11326.10,11326.10,11324.25,11325.35,9,0CNX-IT,20160404,11:38,11326.35,11326.55,11324.85,11325.10,10,0CNX-IT,20160404,11:39,11325.55,11326.20,11325.05,11325.80,9,0CNX-IT,20160404,11:40,11325.75,11328.25,11325.55,11327.75,10,0CNX-IT,20160404,11:41,11328.10,11328.40,11326.30,11326.30,8,0CNX-IT,20160404,11:42,11326.70,11327.10,11326.10,11326.35,10,0CNX-IT,20160404,11:43,11326.45,11326.45,11322.85,11322.85,10,0CNX-IT,20160404,11:44,11322.20,11322.20,11314.75,11314.75,10,0CNX-IT,20160404,11:45,11316.25,11316.55,11312.65,11316.35,10,0CNX-IT,20160404,11:46,11315.05,11318.10,11313.65,11315.60,10,0CNX-IT,20160404,11:47,11316.65,11316.65,11310.30,11314.00,9,0CNX-IT,20160404,11:48,11314.65,11316.95,11314.65,11316.25,10,0CNX-IT,20160404,11:49,11316.45,11318.55,11315.95,11318.55,10,0CNX-IT,20160404,11:50,11318.75,11320.40,11316.80,11320.40,10,0CNX-IT,20160404,11:51,11319.40,11320.10,11318.25,11318.80,10,0CNX-IT,20160404,11:52,11317.60,11320.15,11316.55,11316.55,10,0CNX-IT,20160404,11:53,11318.10,11321.80,11318.10,11321.65,10,0CNX-IT,20160404,11:54,11321.50,11322.55,11320.85,11321.75,9,0CNX-IT,20160404,11:55,11321.15,11322.90,11320.05,11322.90,9,0CNX-IT,20160404,11:56,11323.05,11325.55,11322.60,11324.70,10,0CNX-IT,20160404,11:57,11324.60,11326.55,11324.60,11325.25,10,0CNX-IT,20160404,11:58,11325.30,11325.30,11322.85,11324.05,10,0CNX-IT,20160404,11:59,11325.65,11329.85,11325.65,11328.85,10,0CNX-IT,20160404,12:00,11329.65,11332.45,11329.65,11332.45,10,0
CNX-IT,20160404,12:01,11332.65,11333.10,11331.40,11332.90,10,0CNX-IT,20160404,12:02,11332.40,11334.60,11332.15,11332.15,9,0CNX-IT,20160404,12:03,11335.55,11339.80,11335.55,11339.80,10,0CNX-IT,20160404,12:04,11338.70,11340.85,11337.05,11337.05,10,0CNX-IT,20160404,12:05,11335.30,11336.55,11335.10,11336.20,9,0CNX-IT,20160404,12:06,11335.90,11338.30,11335.10,11338.10,10,0CNX-IT,20160404,12:07,11339.65,11340.75,11338.50,11339.10,10,0CNX-IT,20160404,12:08,11338.55,11338.55,11334.90,11335.45,9,0CNX-IT,20160404,12:09,11335.75,11335.75,11331.25,11332.30,9,0CNX-IT,20160404,12:10,11333.15,11333.30,11331.60,11333.05,10,0CNX-IT,20160404,12:11,11333.00,11333.00,11331.15,11331.65,10,0CNX-IT,20160404,12:12,11331.70,11331.70,11327.30,11328.60,10,0CNX-IT,20160404,12:13,11328.70,11328.70,11317.35,11317.85,10,0CNX-IT,20160404,12:14,11318.00,11321.20,11316.60,11319.60,10,0CNX-IT,20160404,12:15,11317.20,11317.80,11316.35,11317.75,10,0CNX-IT,20160404,12:16,11317.40,11322.90,11317.40,11320.60,10,0CNX-IT,20160404,12:17,11320.55,11330.15,11320.55,11326.55,8,0CNX-IT,20160404,12:18,11325.40,11326.70,11324.40,11324.80,9,0CNX-IT,20160404,12:19,11325.75,11326.25,11323.00,11323.00,10,0CNX-IT,20160404,12:20,11324.15,11324.15,11319.90,11319.90,10,0CNX-IT,20160404,12:21,11318.90,11320.55,11318.10,11319.60,9,0CNX-IT,20160404,12:22,11321.10,11321.80,11320.15,11320.15,10,0CNX-IT,20160404,12:23,11318.75,11320.35,11318.75,11319.60,10,0CNX-IT,20160404,12:24,11319.95,11320.20,11318.65,11320.20,10,0CNX-IT,20160404,12:25,11320.15,11323.95,11319.70,11322.05,9,0CNX-IT,20160404,12:26,11322.10,11323.00,11321.05,11321.05,9,0CNX-IT,20160404,12:27,11320.05,11322.20,11319.70,11321.35,10,0CNX-IT,20160404,12:28,11321.20,11321.40,11318.65,11319.95,9,0CNX-IT,20160404,12:29,11320.25,11322.50,11320.25,11321.30,9,0CNX-IT,20160404,12:30,11320.95,11321.65,11320.95,11321.55,10,0CNX-IT,20160404,12:31,11321.50,11325.50,11321.50,11324.95,9,0CNX-IT,20160404,12:32,11326.65,11330.40,11326.05,11328.05,9,0CNX-IT,20160404,12:33,11328.40,11331.50,11328.40,11330.60,10,0CNX-IT,20160404,12:34,11328.40,11332.05,11327.45,11331.50,10,0CNX-IT,20160404,12:35,11335.65,11338.70,11332.20,11332.20,10,0CNX-IT,20160404,12:36,11335.10,11335.35,11332.15,11332.15,10,0CNX-IT,20160404,12:37,11332.50,11332.50,11325.70,11325.70,10,0CNX-IT,20160404,12:38,11327.00,11327.00,11319.85,11319.85,10,0CNX-IT,20160404,12:39,11320.50,11320.50,11319.40,11319.40,8,0CNX-IT,20160404,12:40,11318.90,11320.80,11318.25,11320.80,10,0CNX-IT,20160404,12:41,11320.45,11320.45,11312.75,11314.70,10,0CNX-IT,20160404,12:42,11313.65,11313.65,11310.50,11311.75,10,0CNX-IT,20160404,12:43,11311.40,11313.90,11311.40,11313.85,10,0CNX-IT,20160404,12:44,11314.75,11319.60,11314.75,11319.20,10,0CNX-IT,20160404,12:45,11319.50,11319.50,11314.75,11316.35,10,0CNX-IT,20160404,12:46,11316.60,11317.30,11316.05,11316.15,9,0CNX-IT,20160404,12:47,11316.45,11317.95,11315.35,11316.05,9,0CNX-IT,20160404,12:48,11316.30,11317.65,11315.95,11317.35,10,0CNX-IT,20160404,12:49,11317.85,11317.85,11313.45,11314.25,10,0CNX-IT,20160404,12:50,11315.70,11320.30,11315.70,11316.35,9,0CNX-IT,20160404,12:51,11316.85,11316.85,11315.20,11315.85,10,0CNX-IT,20160404,12:52,11315.30,11319.65,11315.30,11319.65,10,0CNX-IT,20160404,12:53,11320.20,11320.70,11317.90,11317.95,10,0CNX-IT,20160404,12:54,11318.05,11319.25,11317.30,11317.30,10,0CNX-IT,20160404,12:55,11317.75,11319.20,11316.30,11319.20,9,0CNX-IT,20160404,12:56,11317.35,11321.55,11317.25,11321.55,9,0CNX-IT,20160404,12:57,11321.25,11322.40,11317.15,11318.35,10,0CNX-IT,20160404,12:58,11319.50,11328.70,11319.50,11328.70,10,0CNX-IT,20160404,12:59,11324.00,11327.80,11321.20,11321.20,10,0CNX-IT,20160404,13:00,11321.95,11321.95,11317.90,11320.10,10,0
CNX-IT,20160404,13:01,11319.55,11323.65,11319.55,11321.30,9,0CNX-IT,20160404,13:02,11323.20,11323.50,11320.15,11320.15,10,0CNX-IT,20160404,13:03,11321.10,11322.00,11318.50,11322.00,9,0CNX-IT,20160404,13:04,11322.15,11322.15,11318.70,11318.70,10,0CNX-IT,20160404,13:05,11316.70,11316.70,11305.55,11305.55,10,0CNX-IT,20160404,13:06,11306.70,11313.80,11306.10,11313.80,10,0CNX-IT,20160404,13:07,11314.35,11316.00,11313.70,11315.80,10,0CNX-IT,20160404,13:08,11315.40,11318.90,11315.40,11317.95,10,0CNX-IT,20160404,13:09,11318.35,11319.35,11317.40,11318.75,10,0CNX-IT,20160404,13:10,11319.75,11319.80,11318.90,11319.25,6,0CNX-IT,20160404,13:11,11319.00,11320.15,11317.90,11320.15,10,0CNX-IT,20160404,13:12,11319.00,11323.35,11319.00,11323.35,9,0CNX-IT,20160404,13:13,11324.35,11328.45,11324.35,11328.45,10,0CNX-IT,20160404,13:14,11328.65,11329.70,11327.90,11329.55,9,0CNX-IT,20160404,13:15,11329.90,11332.05,11329.90,11332.05,10,0CNX-IT,20160404,13:16,11332.50,11337.65,11332.45,11334.90,7,0CNX-IT,20160404,13:17,11333.95,11334.65,11333.35,11333.35,8,0CNX-IT,20160404,13:18,11332.05,11335.10,11332.05,11334.60,10,0CNX-IT,20160404,13:19,11333.50,11335.10,11331.65,11334.50,10,0CNX-IT,20160404,13:20,11335.10,11339.55,11335.10,11337.45,10,0CNX-IT,20160404,13:21,11338.15,11340.60,11336.85,11337.75,10,0CNX-IT,20160404,13:22,11337.55,11338.20,11335.10,11335.80,10,0CNX-IT,20160404,13:23,11337.20,11337.20,11332.60,11335.30,10,0CNX-IT,20160404,13:24,11335.70,11341.75,11335.70,11338.75,10,0CNX-IT,20160404,13:25,11339.10,11342.70,11338.70,11340.15,9,0CNX-IT,20160404,13:26,11342.45,11342.45,11338.95,11339.75,9,0CNX-IT,20160404,13:27,11340.00,11340.30,11338.65,11340.20,10,0CNX-IT,20160404,13:28,11339.85,11343.50,11339.35,11343.50,10,0CNX-IT,20160404,13:29,11344.35,11344.35,11335.25,11335.25,10,0CNX-IT,20160404,13:30,11340.70,11342.05,11336.65,11336.65,10,0CNX-IT,20160404,13:31,11339.55,11340.75,11338.15,11339.30,10,0CNX-IT,20160404,13:32,11338.65,11339.35,11333.20,11333.20,10,0CNX-IT,20160404,13:33,11335.05,11339.30,11334.05,11338.30,9,0CNX-IT,20160404,13:34,11339.85,11340.20,11336.55,11336.55,10,0CNX-IT,20160404,13:35,11337.20,11338.30,11334.90,11338.30,10,0CNX-IT,20160404,13:36,11337.90,11342.25,11337.90,11341.50,10,0CNX-IT,20160404,13:37,11340.55,11342.75,11340.55,11341.70,10,0CNX-IT,20160404,13:38,11340.20,11346.20,11340.20,11345.25,10,0CNX-IT,20160404,13:39,11345.15,11347.80,11344.30,11344.30,9,0CNX-IT,20160404,13:40,11345.60,11346.65,11343.50,11345.90,11,0CNX-IT,20160404,13:41,11345.20,11347.15,11344.25,11344.40,9,0CNX-IT,20160404,13:42,11346.75,11350.15,11345.55,11349.95,9,0CNX-IT,20160404,13:43,11349.55,11350.10,11347.40,11347.45,10,0CNX-IT,20160404,13:44,11347.95,11349.05,11345.35,11346.95,10,0CNX-IT,20160404,13:45,11347.35,11348.80,11346.50,11348.45,10,0CNX-IT,20160404,13:46,11347.50,11348.75,11346.85,11347.00,10,0CNX-IT,20160404,13:47,11347.85,11349.35,11347.85,11348.00,9,0CNX-IT,20160404,13:48,11346.80,11347.40,11345.30,11345.40,7,0CNX-IT,20160404,13:49,11346.70,11347.80,11344.90,11346.15,10,0CNX-IT,20160404,13:50,11346.75,11347.85,11344.70,11345.65,10,0CNX-IT,20160404,13:51,11345.95,11349.05,11345.80,11348.85,10,0CNX-IT,20160404,13:52,11348.00,11350.00,11347.05,11347.05,10,0CNX-IT,20160404,13:53,11348.70,11348.70,11346.10,11346.75,10,0CNX-IT,20160404,13:54,11346.15,11346.50,11344.55,11345.50,10,0CNX-IT,20160404,13:55,11345.15,11345.30,11343.50,11343.50,9,0CNX-IT,20160404,13:56,11343.70,11344.80,11341.35,11341.35,9,0CNX-IT,20160404,13:57,11342.45,11342.95,11340.60,11341.75,10,0CNX-IT,20160404,13:58,11340.95,11342.20,11339.45,11342.20,8,0CNX-IT,20160404,13:59,11340.35,11342.50,11340.00,11340.15,10,0CNX-IT,20160404,14:00,11339.20,11340.00,11338.60,11339.90,10,0
CNX-IT,20160404,14:01,11339.65,11340.15,11337.10,11337.30,10,0CNX-IT,20160404,14:02,11338.35,11340.45,11337.40,11337.40,10,0CNX-IT,20160404,14:03,11337.55,11339.85,11334.85,11335.20,10,0CNX-IT,20160404,14:04,11336.55,11337.60,11332.95,11333.30,9,0CNX-IT,20160404,14:05,11333.70,11335.85,11333.70,11335.70,9,0CNX-IT,20160404,14:06,11336.40,11336.40,11328.50,11328.50,10,0CNX-IT,20160404,14:07,11327.70,11327.70,11323.45,11323.50,9,0CNX-IT,20160404,14:08,11324.05,11329.00,11324.05,11328.35,10,0CNX-IT,20160404,14:09,11330.75,11334.55,11330.75,11331.60,9,0CNX-IT,20160404,14:10,11334.10,11334.10,11332.30,11333.55,10,0CNX-IT,20160404,14:11,11334.10,11334.85,11332.75,11334.00,9,0CNX-IT,20160404,14:12,11334.30,11335.65,11333.00,11333.00,10,0CNX-IT,20160404,14:13,11334.85,11336.45,11333.95,11335.40,10,0CNX-IT,20160404,14:14,11335.75,11337.05,11334.40,11335.65,10,0CNX-IT,20160404,14:15,11335.95,11335.95,11333.55,11335.05,10,0CNX-IT,20160404,14:16,11333.90,11337.10,11333.85,11335.55,10,0CNX-IT,20160404,14:17,11335.10,11336.45,11333.90,11333.90,9,0CNX-IT,20160404,14:18,11335.05,11335.20,11333.10,11333.10,10,0CNX-IT,20160404,14:19,11333.20,11335.75,11333.20,11335.55,10,0CNX-IT,20160404,14:20,11335.75,11337.20,11334.10,11334.40,10,0CNX-IT,20160404,14:21,11333.45,11335.00,11333.10,11334.40,10,0CNX-IT,20160404,14:22,11334.20,11335.50,11333.00,11333.00,10,0CNX-IT,20160404,14:23,11333.35,11334.40,11332.30,11334.40,10,0CNX-IT,20160404,14:24,11334.85,11334.85,11332.25,11332.25,10,0CNX-IT,20160404,14:25,11332.20,11336.85,11331.80,11336.80,10,0CNX-IT,20160404,14:26,11336.15,11341.65,11333.70,11341.65,9,0CNX-IT,20160404,14:27,11341.90,11345.40,11341.20,11343.80,10,0CNX-IT,20160404,14:28,11342.35,11343.35,11340.30,11342.80,10,0CNX-IT,20160404,14:29,11341.15,11341.30,11333.55,11333.55,10,0CNX-IT,20160404,14:30,11333.75,11339.35,11333.75,11339.35,10,0CNX-IT,20160404,14:31,11339.05,11339.05,11332.20,11332.25,10,0CNX-IT,20160404,14:32,11329.85,11331.75,11329.85,11330.55,9,0CNX-IT,20160404,14:33,11331.65,11334.10,11331.40,11334.10,10,0CNX-IT,20160404,14:34,11336.30,11340.40,11336.30,11340.40,9,0CNX-IT,20160404,14:35,11340.50,11340.75,11337.20,11338.35,10,0CNX-IT,20160404,14:36,11337.50,11338.75,11335.05,11335.90,10,0CNX-IT,20160404,14:37,11336.20,11336.20,11332.00,11334.70,10,0CNX-IT,20160404,14:38,11331.35,11338.00,11331.35,11337.85,10,0CNX-IT,20160404,14:39,11338.70,11338.70,11335.80,11336.15,10,0CNX-IT,20160404,14:40,11336.40,11341.35,11336.40,11336.80,10,0CNX-IT,20160404,14:41,11337.80,11338.80,11336.05,11336.45,9,0CNX-IT,20160404,14:42,11335.35,11337.35,11330.75,11331.75,10,0CNX-IT,20160404,14:43,11332.55,11335.20,11332.55,11333.15,10,0CNX-IT,20160404,14:44,11333.50,11335.05,11332.25,11335.05,10,0CNX-IT,20160404,14:45,11334.10,11338.65,11334.10,11335.45,10,0CNX-IT,20160404,14:46,11334.35,11335.70,11332.85,11335.65,10,0CNX-IT,20160404,14:47,11335.45,11338.45,11334.25,11337.00,10,0CNX-IT,20160404,14:48,11337.80,11338.15,11336.25,11338.00,10,0CNX-IT,20160404,14:49,11338.70,11340.35,11338.40,11339.00,9,0CNX-IT,20160404,14:50,11339.05,11341.45,11338.35,11341.45,9,0CNX-IT,20160404,14:51,11342.25,11348.20,11342.10,11347.90,10,0CNX-IT,20160404,14:52,11351.50,11359.35,11351.50,11353.30,10,0CNX-IT,20160404,14:53,11352.50,11352.50,11348.45,11349.85,10,0CNX-IT,20160404,14:54,11350.90,11351.35,11348.45,11350.15,10,0CNX-IT,20160404,14:55,11351.60,11354.95,11351.00,11352.05,10,0CNX-IT,20160404,14:56,11353.95,11354.85,11352.45,11352.45,9,0CNX-IT,20160404,14:57,11353.10,11353.70,11346.90,11349.15,10,0CNX-IT,20160404,14:58,11350.30,11356.45,11350.30,11356.45,10,0CNX-IT,20160404,14:59,11356.30,11360.15,11354.45,11356.80,10,0CNX-IT,20160404,15:00,11353.75,11353.75,11350.00,11351.40,10,0
CNX-IT,20160404,15:01,11353.30,11365.95,11353.30,11365.95,10,0CNX-IT,20160404,15:02,11366.50,11372.75,11366.50,11372.75,10,0CNX-IT,20160404,15:03,11373.40,11376.30,11371.35,11371.80,9,0CNX-IT,20160404,15:04,11369.20,11376.95,11369.20,11373.95,10,0CNX-IT,20160404,15:05,11374.45,11376.95,11365.90,11367.70,10,0CNX-IT,20160404,15:06,11367.55,11378.55,11367.55,11377.85,10,0CNX-IT,20160404,15:07,11376.90,11380.20,11376.20,11380.20,10,0CNX-IT,20160404,15:08,11379.20,11383.05,11379.20,11381.40,10,0CNX-IT,20160404,15:09,11381.15,11387.85,11380.80,11386.45,9,0CNX-IT,20160404,15:10,11386.00,11389.90,11385.10,11385.10,10,0CNX-IT,20160404,15:11,11385.25,11387.15,11384.00,11385.30,9,0CNX-IT,20160404,15:12,11384.05,11386.00,11384.05,11385.10,10,0CNX-IT,20160404,15:13,11385.70,11388.85,11385.70,11387.80,10,0CNX-IT,20160404,15:14,11386.70,11388.55,11383.05,11385.30,10,0CNX-IT,20160404,15:15,11387.30,11395.70,11386.85,11395.45,9,0CNX-IT,20160404,15:16,11396.05,11398.00,11388.95,11392.25,10,0CNX-IT,20160404,15:17,11389.30,11393.50,11389.30,11391.50,9,0CNX-IT,20160404,15:18,11390.35,11395.55,11390.35,11395.55,9,0CNX-IT,20160404,15:19,11393.05,11396.70,11393.05,11395.00,10,0CNX-IT,20160404,15:20,11396.40,11398.80,11395.60,11396.05,10,0CNX-IT,20160404,15:21,11395.45,11396.65,11393.55,11393.55,10,0CNX-IT,20160404,15:22,11393.90,11396.15,11391.35,11391.35,10,0CNX-IT,20160404,15:23,11390.40,11392.85,11390.05,11390.10,9,0CNX-IT,20160404,15:24,11390.85,11395.60,11390.85,11392.50,9,0CNX-IT,20160404,15:25,11392.10,11394.55,11391.85,11394.55,8,0CNX-IT,20160404,15:26,11394.95,11402.30,11394.95,11402.30,9,0CNX-IT,20160404,15:27,11401.45,11407.25,11401.45,11407.10,10,0CNX-IT,20160404,15:28,11406.15,11407.45,11399.90,11399.90,10,0CNX-IT,20160404,15:29,11400.15,11402.15,11398.30,11400.55,9,0CNX-IT,20160404,15:30,11399.75,11399.75,11393.95,11396.25,10,0CNX-IT,20160405,09:16,11367.25,11367.25,11347.90,11347.90,10,0CNX-IT,20160405,09:17,11349.85,11357.40,11349.85,11357.40,9,0CNX-IT,20160405,09:18,11355.90,11357.80,11350.45,11350.45,10,0CNX-IT,20160405,09:19,11354.45,11356.55,11351.45,11355.50,10,0CNX-IT,20160405,09:20,11356.50,11356.50,11352.35,11353.50,10,0CNX-IT,20160405,09:21,11352.85,11361.65,11352.85,11361.65,10,0CNX-IT,20160405,09:22,11361.10,11361.60,11358.85,11359.70,10,0CNX-IT,20160405,09:23,11360.25,11363.40,11359.55,11360.10,9,0CNX-IT,20160405,09:24,11359.50,11360.00,11350.40,11350.40,10,0CNX-IT,20160405,09:25,11350.45,11352.20,11350.15,11350.90,10,0CNX-IT,20160405,09:26,11353.00,11355.60,11353.00,11354.40,9,0CNX-IT,20160405,09:27,11355.40,11355.40,11351.55,11351.55,10,0CNX-IT,20160405,09:28,11352.80,11352.80,11342.80,11342.80,10,0CNX-IT,20160405,09:29,11341.50,11347.10,11341.50,11346.45,9,0CNX-IT,20160405,09:30,11347.90,11348.55,11338.55,11338.55,10,0CNX-IT,20160405,09:31,11337.50,11343.70,11334.50,11341.00,9,0CNX-IT,20160405,09:32,11338.55,11340.20,11337.80,11338.80,10,0CNX-IT,20160405,09:33,11339.25,11340.85,11338.50,11340.20,10,0CNX-IT,20160405,09:34,11340.85,11341.05,11338.95,11340.40,10,0CNX-IT,20160405,09:35,11341.50,11343.95,11341.50,11342.25,10,0CNX-IT,20160405,09:36,11341.60,11342.20,11340.65,11340.65,10,0CNX-IT,20160405,09:37,11340.90,11343.10,11340.50,11343.10,9,0CNX-IT,20160405,09:38,11343.40,11343.60,11341.05,11342.80,10,0CNX-IT,20160405,09:39,11342.70,11345.75,11342.60,11345.05,10,0CNX-IT,20160405,09:40,11345.25,11345.25,11337.85,11340.75,10,0CNX-IT,20160405,09:41,11340.80,11347.40,11340.80,11343.55,10,0CNX-IT,20160405,09:42,11344.75,11350.55,11344.75,11350.55,10,0CNX-IT,20160405,09:43,11350.45,11350.50,11348.05,11350.10,10,0CNX-IT,20160405,09:44,11351.85,11355.95,11350.25,11355.60,9,0CNX-IT,20160405,09:45,11357.75,11360.15,11356.10,11358.65,10,0
CNX-IT,20160405,09:46,11357.75,11359.10,11354.40,11354.40,10,0CNX-IT,20160405,09:47,11355.10,11355.10,11351.75,11354.10,10,0CNX-IT,20160405,09:48,11352.95,11354.35,11352.75,11353.50,8,0CNX-IT,20160405,09:49,11354.85,11370.15,11354.85,11370.15,9,0CNX-IT,20160405,09:50,11371.55,11385.35,11371.55,11375.55,9,0CNX-IT,20160405,09:51,11374.35,11374.35,11363.15,11363.15,9,0CNX-IT,20160405,09:52,11363.35,11371.45,11363.35,11371.45,10,0CNX-IT,20160405,09:53,11373.10,11381.45,11373.10,11380.20,10,0CNX-IT,20160405,09:54,11380.30,11388.40,11380.30,11388.00,10,0CNX-IT,20160405,09:55,11394.25,11394.25,11389.00,11392.85,10,0CNX-IT,20160405,09:56,11393.15,11399.05,11391.15,11391.60,10,0CNX-IT,20160405,09:57,11390.00,11391.60,11389.20,11389.20,10,0CNX-IT,20160405,09:58,11387.50,11388.25,11380.60,11380.60,10,0CNX-IT,20160405,09:59,11382.30,11383.35,11380.30,11380.85,10,0CNX-IT,20160405,10:00,11378.65,11378.80,11375.30,11375.30,8,0CNX-IT,20160405,10:01,11376.70,11378.80,11376.70,11378.80,10,0CNX-IT,20160405,10:02,11377.40,11378.60,11373.50,11373.65,9,0CNX-IT,20160405,10:03,11372.05,11372.05,11365.35,11365.35,10,0CNX-IT,20160405,10:04,11366.60,11366.70,11362.85,11364.45,10,0CNX-IT,20160405,10:05,11366.60,11373.30,11366.60,11373.30,10,0CNX-IT,20160405,10:06,11372.80,11373.90,11369.80,11370.30,9,0CNX-IT,20160405,10:07,11372.00,11375.55,11371.45,11375.00,9,0CNX-IT,20160405,10:08,11373.55,11374.90,11371.65,11374.55,10,0CNX-IT,20160405,10:09,11374.25,11374.80,11371.25,11371.70,10,0CNX-IT,20160405,10:10,11370.35,11371.85,11370.25,11370.25,10,0CNX-IT,20160405,10:11,11370.00,11371.55,11369.30,11369.30,10,0CNX-IT,20160405,10:12,11369.20,11370.55,11369.20,11370.50,9,0CNX-IT,20160405,10:13,11370.45,11371.40,11369.25,11369.25,9,0CNX-IT,20160405,10:14,11369.05,11369.05,11363.35,11364.15,10,0CNX-IT,20160405,10:15,11364.25,11365.85,11364.25,11365.30,10,0CNX-IT,20160405,10:16,11365.40,11366.65,11364.60,11365.35,10,0CNX-IT,20160405,10:17,11366.00,11367.65,11364.45,11365.70,10,0CNX-IT,20160405,10:18,11365.40,11365.40,11346.85,11346.85,10,0CNX-IT,20160405,10:19,11345.70,11347.65,11341.85,11347.65,9,0CNX-IT,20160405,10:20,11345.55,11348.55,11344.70,11348.55,10,0CNX-IT,20160405,10:21,11349.25,11350.60,11347.35,11350.00,10,0CNX-IT,20160405,10:22,11351.35,11352.90,11350.20,11352.90,9,0CNX-IT,20160405,10:23,11353.80,11358.65,11353.70,11357.65,10,0CNX-IT,20160405,10:24,11358.05,11358.65,11353.25,11353.25,10,0CNX-IT,20160405,10:25,11354.75,11356.10,11352.70,11355.40,9,0CNX-IT,20160405,10:26,11355.35,11362.60,11354.85,11361.00,10,0CNX-IT,20160405,10:27,11361.20,11363.55,11360.70,11363.55,10,0CNX-IT,20160405,10:28,11364.55,11365.85,11361.45,11365.85,10,0CNX-IT,20160405,10:29,11367.85,11369.25,11367.70,11367.95,10,0CNX-IT,20160405,10:30,11366.65,11367.80,11365.65,11367.80,9,0CNX-IT,20160405,10:31,11369.05,11369.40,11366.80,11367.30,10,0CNX-IT,20160405,10:32,11366.60,11366.60,11358.30,11358.30,10,0CNX-IT,20160405,10:33,11358.50,11363.00,11358.15,11363.00,10,0CNX-IT,20160405,10:34,11365.05,11365.05,11362.10,11364.00,10,0CNX-IT,20160405,10:35,11364.90,11366.70,11364.90,11365.55,9,0CNX-IT,20160405,10:36,11364.80,11365.65,11360.65,11362.05,10,0CNX-IT,20160405,10:37,11362.15,11364.55,11361.95,11362.95,9,0CNX-IT,20160405,10:38,11363.30,11364.60,11363.20,11363.20,10,0CNX-IT,20160405,10:39,11360.55,11361.50,11359.20,11359.35,10,0CNX-IT,20160405,10:40,11358.80,11362.65,11358.10,11358.20,10,0CNX-IT,20160405,10:41,11357.65,11357.65,11351.85,11352.55,9,0CNX-IT,20160405,10:42,11351.40,11353.40,11350.35,11353.40,10,0CNX-IT,20160405,10:43,11351.15,11351.35,11349.35,11351.35,10,0CNX-IT,20160405,10:44,11350.10,11356.50,11350.10,11356.50,10,0CNX-IT,20160405,10:45,11356.80,11356.80,11352.00,11353.25,7,0
CNX-IT,20160405,10:46,11351.45,11351.45,11346.95,11349.55,10,0CNX-IT,20160405,10:47,11350.00,11352.55,11349.70,11351.10,10,0CNX-IT,20160405,10:48,11350.45,11353.10,11349.80,11353.00,10,0CNX-IT,20160405,10:49,11355.85,11363.95,11353.15,11363.95,10,0CNX-IT,20160405,10:50,11363.20,11369.00,11362.85,11369.00,10,0CNX-IT,20160405,10:51,11370.80,11381.10,11370.80,11379.20,10,0CNX-IT,20160405,10:52,11378.75,11380.50,11369.10,11371.30,10,0CNX-IT,20160405,10:53,11370.70,11371.25,11368.65,11368.70,9,0CNX-IT,20160405,10:54,11367.70,11368.15,11364.55,11366.75,9,0CNX-IT,20160405,10:55,11367.35,11367.35,11361.80,11365.60,10,0CNX-IT,20160405,10:56,11366.55,11366.55,11361.00,11362.40,10,0CNX-IT,20160405,10:57,11363.95,11365.85,11359.90,11361.50,10,0CNX-IT,20160405,10:58,11361.75,11364.30,11360.75,11364.15,9,0CNX-IT,20160405,10:59,11368.00,11371.70,11364.85,11371.70,9,0CNX-IT,20160405,11:00,11367.60,11370.70,11366.65,11367.00,9,0CNX-IT,20160405,11:01,11369.20,11370.55,11321.40,11334.00,10,0CNX-IT,20160405,11:02,11329.80,11331.90,11327.70,11327.70,10,0CNX-IT,20160405,11:03,11323.90,11344.45,11323.90,11334.00,10,0CNX-IT,20160405,11:04,11332.50,11346.20,11332.50,11334.05,10,0CNX-IT,20160405,11:05,11334.40,11340.80,11332.30,11335.75,7,0CNX-IT,20160405,11:06,11338.70,11346.30,11338.70,11346.30,9,0CNX-IT,20160405,11:07,11347.70,11349.40,11343.90,11347.60,10,0CNX-IT,20160405,11:08,11347.65,11350.45,11346.70,11349.05,10,0CNX-IT,20160405,11:09,11349.40,11358.55,11348.10,11358.55,9,0CNX-IT,20160405,11:10,11356.15,11359.05,11354.50,11354.70,10,0CNX-IT,20160405,11:11,11352.75,11357.15,11352.60,11356.55,10,0CNX-IT,20160405,11:12,11356.35,11356.35,11336.15,11336.15,10,0CNX-IT,20160405,11:13,11340.95,11348.75,11340.95,11345.45,10,0CNX-IT,20160405,11:14,11345.15,11345.15,11342.05,11343.40,9,0CNX-IT,20160405,11:15,11343.05,11343.05,11325.55,11325.55,10,0CNX-IT,20160405,11:16,11325.75,11335.55,11325.00,11334.50,10,0CNX-IT,20160405,11:17,11334.70,11339.15,11333.80,11335.95,10,0CNX-IT,20160405,11:18,11335.65,11339.60,11335.65,11337.50,10,0CNX-IT,20160405,11:19,11337.35,11337.35,11327.45,11327.45,9,0CNX-IT,20160405,11:20,11330.05,11335.80,11329.90,11335.80,10,0CNX-IT,20160405,11:21,11336.60,11338.00,11335.75,11337.75,9,0CNX-IT,20160405,11:22,11337.00,11338.05,11331.70,11331.70,10,0CNX-IT,20160405,11:23,11331.20,11331.20,11323.15,11325.90,10,0CNX-IT,20160405,11:24,11326.75,11326.75,11316.55,11316.55,10,0CNX-IT,20160405,11:25,11313.75,11313.75,11309.10,11311.35,10,0CNX-IT,20160405,11:26,11302.95,11303.60,11281.05,11281.55,10,0CNX-IT,20160405,11:27,11281.30,11294.60,11281.30,11289.60,10,0CNX-IT,20160405,11:28,11293.35,11297.70,11291.30,11297.70,9,0CNX-IT,20160405,11:29,11299.00,11309.95,11299.00,11307.85,10,0CNX-IT,20160405,11:30,11309.65,11311.65,11297.30,11297.30,10,0CNX-IT,20160405,11:31,11293.10,11301.10,11291.25,11301.10,9,0CNX-IT,20160405,11:32,11299.10,11305.65,11298.70,11299.05,10,0CNX-IT,20160405,11:33,11299.90,11304.25,11299.90,11304.25,9,0CNX-IT,20160405,11:34,11303.55,11306.95,11303.05,11306.50,11,0CNX-IT,20160405,11:35,11306.55,11310.10,11306.55,11309.45,9,0CNX-IT,20160405,11:36,11308.40,11315.55,11308.40,11310.95,10,0CNX-IT,20160405,11:37,11314.20,11316.10,11312.30,11315.90,9,0CNX-IT,20160405,11:38,11319.95,11319.95,11316.05,11316.05,10,0CNX-IT,20160405,11:39,11318.35,11321.70,11313.60,11317.25,10,0CNX-IT,20160405,11:40,11318.50,11323.60,11318.05,11318.05,10,0CNX-IT,20160405,11:41,11315.80,11317.20,11311.05,11311.05,10,0CNX-IT,20160405,11:42,11312.45,11313.70,11311.30,11312.70,9,0CNX-IT,20160405,11:43,11313.60,11316.45,11313.60,11315.00,10,0CNX-IT,20160405,11:44,11314.60,11316.80,11314.60,11315.40,9,0CNX-IT,20160405,11:45,11314.80,11318.30,11313.85,11318.30,10,0
CNX-IT,20160405,11:46,11318.05,11323.00,11316.85,11323.00,9,0CNX-IT,20160405,11:47,11325.60,11325.80,11323.55,11324.00,9,0CNX-IT,20160405,11:48,11324.05,11327.35,11323.30,11325.45,10,0CNX-IT,20160405,11:49,11327.50,11327.85,11321.40,11321.40,10,0CNX-IT,20160405,11:50,11318.60,11321.10,11316.80,11316.80,10,0CNX-IT,20160405,11:51,11317.25,11318.95,11315.45,11315.45,10,0CNX-IT,20160405,11:52,11316.50,11319.15,11315.25,11319.15,10,0CNX-IT,20160405,11:53,11321.20,11324.75,11320.15,11323.45,10,0CNX-IT,20160405,11:54,11324.85,11328.60,11324.70,11326.25,10,0CNX-IT,20160405,11:55,11326.05,11326.30,11319.90,11319.90,10,0CNX-IT,20160405,11:56,11316.00,11318.10,11308.50,11308.50,9,0CNX-IT,20160405,11:57,11305.70,11309.30,11300.90,11303.05,10,0CNX-IT,20160405,11:58,11305.05,11306.30,11301.20,11301.20,9,0CNX-IT,20160405,11:59,11302.65,11305.00,11302.65,11303.25,10,0CNX-IT,20160405,12:00,11302.60,11303.90,11299.60,11303.90,10,0CNX-IT,20160405,12:01,11304.05,11304.05,11297.25,11297.25,9,0CNX-IT,20160405,12:02,11297.95,11297.95,11290.40,11291.05,9,0CNX-IT,20160405,12:03,11289.25,11292.10,11276.30,11276.30,10,0CNX-IT,20160405,12:04,11273.35,11282.55,11273.35,11277.80,9,0CNX-IT,20160405,12:05,11272.40,11282.05,11272.40,11281.05,9,0CNX-IT,20160405,12:06,11281.90,11285.85,11281.90,11282.45,10,0CNX-IT,20160405,12:07,11281.70,11281.70,11276.80,11276.80,10,0CNX-IT,20160405,12:08,11278.10,11281.50,11277.30,11279.25,10,0CNX-IT,20160405,12:09,11280.55,11280.55,11268.25,11268.25,10,0CNX-IT,20160405,12:10,11266.65,11267.25,11257.20,11258.40,9,0CNX-IT,20160405,12:11,11259.55,11259.55,11249.85,11252.35,10,0CNX-IT,20160405,12:12,11253.75,11265.25,11252.80,11265.25,10,0CNX-IT,20160405,12:13,11269.70,11275.70,11269.70,11275.70,10,0CNX-IT,20160405,12:14,11277.75,11281.85,11274.15,11281.85,10,0CNX-IT,20160405,12:15,11281.15,11282.55,11276.90,11276.90,9,0CNX-IT,20160405,12:16,11277.20,11277.20,11269.45,11269.45,10,0CNX-IT,20160405,12:17,11271.45,11273.90,11269.75,11269.75,9,0CNX-IT,20160405,12:18,11269.70,11272.20,11266.75,11271.80,10,0CNX-IT,20160405,12:19,11271.40,11271.70,11267.20,11269.20,10,0CNX-IT,20160405,12:20,11269.10,11273.30,11268.30,11272.15,10,0CNX-IT,20160405,12:21,11272.25,11275.00,11269.45,11269.45,10,0CNX-IT,20160405,12:22,11269.85,11273.80,11269.85,11272.10,10,0CNX-IT,20160405,12:23,11273.75,11273.75,11270.05,11270.05,10,0CNX-IT,20160405,12:24,11273.05,11273.05,11269.50,11269.50,10,0CNX-IT,20160405,12:25,11271.05,11271.05,11267.55,11268.70,9,0CNX-IT,20160405,12:26,11268.35,11268.85,11265.35,11266.00,10,0CNX-IT,20160405,12:27,11265.50,11266.20,11262.35,11264.75,10,0CNX-IT,20160405,12:28,11263.80,11267.00,11262.55,11267.00,10,0CNX-IT,20160405,12:29,11266.90,11266.90,11263.55,11264.85,10,0CNX-IT,20160405,12:30,11265.45,11269.40,11265.45,11269.40,10,0CNX-IT,20160405,12:31,11271.90,11271.90,11267.90,11267.90,9,0CNX-IT,20160405,12:32,11267.25,11269.10,11266.00,11267.15,10,0CNX-IT,20160405,12:33,11267.55,11268.30,11265.65,11266.70,9,0CNX-IT,20160405,12:34,11267.15,11271.60,11267.00,11271.00,9,0CNX-IT,20160405,12:35,11269.95,11271.25,11269.05,11270.20,10,0CNX-IT,20160405,12:36,11268.95,11277.95,11268.95,11277.95,10,0CNX-IT,20160405,12:37,11277.60,11287.05,11276.95,11287.05,10,0CNX-IT,20160405,12:38,11287.10,11287.10,11277.60,11283.70,10,0CNX-IT,20160405,12:39,11284.90,11284.90,11281.85,11282.55,10,0CNX-IT,20160405,12:40,11282.85,11285.10,11282.80,11283.00,9,0CNX-IT,20160405,12:41,11284.50,11284.50,11278.70,11279.00,10,0CNX-IT,20160405,12:42,11278.65,11279.25,11268.75,11269.50,10,0CNX-IT,20160405,12:43,11268.40,11271.35,11268.40,11271.35,9,0CNX-IT,20160405,12:44,11267.60,11274.15,11267.60,11274.15,9,0CNX-IT,20160405,12:45,11275.00,11278.85,11272.10,11273.00,10,0
CNX-IT,20160405,12:46,11274.40,11278.75,11273.50,11276.50,10,0CNX-IT,20160405,12:47,11278.80,11282.60,11277.10,11282.60,10,0CNX-IT,20160405,12:48,11283.85,11285.30,11275.05,11275.05,10,0CNX-IT,20160405,12:49,11277.65,11277.65,11273.55,11274.20,9,0CNX-IT,20160405,12:50,11273.75,11276.35,11270.65,11270.65,10,0CNX-IT,20160405,12:51,11271.10,11272.00,11267.65,11267.65,9,0CNX-IT,20160405,12:52,11267.70,11275.45,11267.45,11275.45,10,0CNX-IT,20160405,12:53,11274.80,11276.95,11271.70,11271.70,10,0CNX-IT,20160405,12:54,11272.70,11272.70,11268.20,11271.15,10,0CNX-IT,20160405,12:55,11271.05,11272.70,11270.35,11272.70,10,0CNX-IT,20160405,12:56,11273.95,11275.25,11268.70,11269.35,9,0CNX-IT,20160405,12:57,11271.00,11271.50,11269.80,11271.00,10,0CNX-IT,20160405,12:58,11270.20,11270.20,11267.50,11267.60,10,0CNX-IT,20160405,12:59,11268.50,11268.75,11265.35,11268.00,10,0CNX-IT,20160405,13:00,11266.90,11270.10,11266.05,11270.10,10,0CNX-IT,20160405,13:01,11270.50,11272.45,11268.50,11272.45,10,0CNX-IT,20160405,13:02,11272.60,11279.05,11271.90,11279.05,10,0CNX-IT,20160405,13:03,11278.95,11282.35,11278.95,11282.35,9,0CNX-IT,20160405,13:04,11281.50,11286.40,11279.65,11286.40,10,0CNX-IT,20160405,13:05,11286.25,11286.25,11275.95,11277.60,10,0CNX-IT,20160405,13:06,11276.45,11284.15,11276.25,11284.15,10,0CNX-IT,20160405,13:07,11279.80,11283.30,11272.20,11272.20,10,0CNX-IT,20160405,13:08,11270.70,11279.45,11270.70,11279.45,10,0CNX-IT,20160405,13:09,11274.45,11274.45,11269.75,11271.00,10,0CNX-IT,20160405,13:10,11270.80,11271.40,11269.35,11270.95,10,0CNX-IT,20160405,13:11,11272.00,11273.05,11271.00,11272.70,10,0CNX-IT,20160405,13:12,11273.15,11274.80,11272.10,11274.25,9,0CNX-IT,20160405,13:13,11273.80,11277.70,11273.35,11277.70,10,0CNX-IT,20160405,13:14,11277.45,11278.65,11276.50,11278.65,10,0CNX-IT,20160405,13:15,11276.10,11281.80,11276.10,11280.40,9,0CNX-IT,20160405,13:16,11279.20,11279.85,11275.90,11276.15,10,0CNX-IT,20160405,13:17,11278.20,11281.65,11278.20,11280.90,10,0CNX-IT,20160405,13:18,11281.20,11281.20,11275.65,11275.65,10,0CNX-IT,20160405,13:19,11276.45,11276.45,11271.95,11273.60,10,0CNX-IT,20160405,13:20,11274.65,11274.80,11271.55,11272.20,9,0CNX-IT,20160405,13:21,11271.05,11272.90,11269.50,11271.80,10,0CNX-IT,20160405,13:22,11271.85,11273.35,11270.40,11270.40,10,0CNX-IT,20160405,13:23,11270.90,11271.85,11269.65,11271.85,10,0CNX-IT,20160405,13:24,11275.75,11276.60,11271.70,11271.70,10,0CNX-IT,20160405,13:25,11272.25,11272.60,11268.25,11268.35,10,0CNX-IT,20160405,13:26,11268.70,11268.70,11256.60,11256.60,10,0CNX-IT,20160405,13:27,11260.35,11267.50,11260.35,11267.05,8,0CNX-IT,20160405,13:28,11267.45,11268.80,11265.70,11268.25,10,0CNX-IT,20160405,13:29,11268.85,11269.70,11267.20,11268.50,10,0CNX-IT,20160405,13:30,11267.55,11272.35,11267.55,11271.80,10,0CNX-IT,20160405,13:31,11274.45,11275.30,11272.55,11273.00,10,0CNX-IT,20160405,13:32,11274.25,11277.90,11272.85,11277.50,9,0CNX-IT,20160405,13:33,11276.95,11276.95,11270.70,11271.80,10,0CNX-IT,20160405,13:34,11272.35,11273.90,11269.90,11273.90,10,0CNX-IT,20160405,13:35,11275.30,11278.15,11274.55,11278.10,9,0CNX-IT,20160405,13:36,11278.30,11278.50,11275.45,11276.25,10,0CNX-IT,20160405,13:37,11277.80,11278.10,11273.40,11275.50,9,0CNX-IT,20160405,13:38,11276.20,11277.65,11275.10,11275.55,10,0CNX-IT,20160405,13:39,11277.25,11278.95,11275.65,11276.00,10,0CNX-IT,20160405,13:40,11278.70,11284.85,11278.70,11284.85,10,0CNX-IT,20160405,13:41,11286.65,11289.60,11284.70,11284.70,10,0CNX-IT,20160405,13:42,11284.55,11286.95,11283.50,11283.65,10,0CNX-IT,20160405,13:43,11283.20,11283.20,11279.45,11281.75,9,0CNX-IT,20160405,13:44,11282.85,11282.85,11275.25,11277.60,9,0CNX-IT,20160405,13:45,11276.90,11278.90,11276.30,11276.65,10,0
CNX-IT,20160405,13:46,11275.55,11277.30,11274.90,11274.90,8,0CNX-IT,20160405,13:47,11276.35,11281.20,11276.10,11281.20,10,0CNX-IT,20160405,13:48,11282.50,11286.05,11282.50,11285.40,10,0CNX-IT,20160405,13:49,11286.00,11286.85,11283.90,11283.90,9,0CNX-IT,20160405,13:50,11285.65,11286.15,11279.35,11280.75,10,0CNX-IT,20160405,13:51,11281.55,11286.05,11280.45,11285.80,10,0CNX-IT,20160405,13:52,11282.70,11285.65,11282.50,11282.50,9,0CNX-IT,20160405,13:53,11282.25,11284.90,11278.90,11278.90,10,0CNX-IT,20160405,13:54,11277.65,11277.65,11270.95,11272.50,9,0CNX-IT,20160405,13:55,11272.55,11272.55,11266.80,11268.70,10,0CNX-IT,20160405,13:56,11270.80,11271.50,11268.70,11270.10,10,0CNX-IT,20160405,13:57,11272.00,11273.10,11269.90,11271.65,9,0CNX-IT,20160405,13:58,11274.00,11274.70,11271.70,11271.70,10,0CNX-IT,20160405,13:59,11273.05,11273.05,11266.75,11268.85,10,0CNX-IT,20160405,14:00,11269.80,11269.80,11261.05,11261.05,10,0CNX-IT,20160405,14:01,11261.35,11264.65,11260.85,11261.10,10,0CNX-IT,20160405,14:02,11261.90,11265.15,11260.85,11260.85,10,0CNX-IT,20160405,14:03,11261.75,11261.80,11249.00,11254.10,10,0CNX-IT,20160405,14:04,11254.95,11254.95,11249.45,11253.40,10,0CNX-IT,20160405,14:05,11254.55,11261.65,11254.55,11258.25,9,0CNX-IT,20160405,14:06,11258.95,11258.95,11252.15,11253.50,10,0CNX-IT,20160405,14:07,11255.90,11260.55,11253.90,11260.55,10,0CNX-IT,20160405,14:08,11260.85,11263.20,11260.40,11262.25,10,0CNX-IT,20160405,14:09,11262.35,11267.90,11262.25,11267.90,10,0CNX-IT,20160405,14:10,11266.50,11267.00,11263.65,11265.10,10,0CNX-IT,20160405,14:11,11265.40,11265.95,11256.10,11257.25,10,0CNX-IT,20160405,14:12,11259.15,11259.30,11256.65,11257.70,9,0CNX-IT,20160405,14:13,11257.05,11257.80,11254.90,11257.15,10,0CNX-IT,20160405,14:14,11258.10,11261.00,11257.90,11259.15,10,0CNX-IT,20160405,14:15,11261.00,11261.85,11259.05,11260.75,10,0CNX-IT,20160405,14:16,11260.90,11264.95,11260.90,11264.95,10,0CNX-IT,20160405,14:17,11264.85,11265.90,11263.35,11263.35,9,0CNX-IT,20160405,14:18,11262.65,11263.60,11257.90,11257.90,10,0CNX-IT,20160405,14:19,11261.15,11261.45,11258.35,11260.40,9,0CNX-IT,20160405,14:20,11261.15,11264.40,11259.20,11264.40,10,0CNX-IT,20160405,14:21,11263.60,11267.50,11263.60,11267.30,10,0CNX-IT,20160405,14:22,11268.75,11273.90,11268.75,11273.00,10,0CNX-IT,20160405,14:23,11273.25,11273.25,11270.60,11270.60,10,0CNX-IT,20160405,14:24,11271.85,11274.50,11271.85,11274.15,10,0CNX-IT,20160405,14:25,11275.30,11275.80,11271.75,11274.00,10,0CNX-IT,20160405,14:26,11274.90,11276.05,11273.60,11275.10,9,0CNX-IT,20160405,14:27,11276.25,11276.25,11273.05,11273.10,10,0CNX-IT,20160405,14:28,11273.30,11273.85,11265.45,11266.00,9,0CNX-IT,20160405,14:29,11266.90,11271.75,11266.90,11269.90,10,0CNX-IT,20160405,14:30,11271.70,11273.50,11270.85,11271.00,10,0CNX-IT,20160405,14:31,11274.60,11275.10,11272.90,11272.90,10,0CNX-IT,20160405,14:32,11270.05,11270.35,11267.55,11268.45,10,0CNX-IT,20160405,14:33,11267.60,11269.30,11266.50,11268.00,10,0CNX-IT,20160405,14:34,11270.35,11270.65,11269.05,11270.05,10,0CNX-IT,20160405,14:35,11270.30,11270.30,11265.95,11267.55,9,0CNX-IT,20160405,14:36,11267.60,11269.50,11267.25,11268.75,10,0CNX-IT,20160405,14:37,11269.00,11279.85,11269.00,11279.85,10,0CNX-IT,20160405,14:38,11279.10,11280.55,11276.85,11278.35,10,0CNX-IT,20160405,14:39,11279.40,11281.05,11278.60,11281.05,10,0CNX-IT,20160405,14:40,11282.05,11283.30,11282.05,11283.30,9,0CNX-IT,20160405,14:41,11283.75,11283.90,11280.60,11281.80,9,0CNX-IT,20160405,14:42,11281.95,11292.05,11281.95,11290.25,10,0CNX-IT,20160405,14:43,11294.60,11294.60,11291.20,11292.90,9,0CNX-IT,20160405,14:44,11295.35,11296.65,11289.95,11289.95,10,0CNX-IT,20160405,14:45,11289.70,11289.70,11286.35,11286.35,10,0
CNX-IT,20160405,14:46,11286.60,11288.65,11283.85,11288.65,10,0CNX-IT,20160405,14:47,11287.50,11289.05,11285.40,11287.90,10,0CNX-IT,20160405,14:48,11288.25,11290.25,11285.85,11289.90,10,0CNX-IT,20160405,14:49,11291.40,11291.75,11288.05,11288.05,9,0CNX-IT,20160405,14:50,11288.75,11290.50,11285.95,11290.50,10,0CNX-IT,20160405,14:51,11290.15,11304.35,11288.95,11304.35,10,0CNX-IT,20160405,14:52,11305.00,11307.55,11303.65,11303.70,9,0CNX-IT,20160405,14:53,11302.30,11303.30,11298.15,11303.30,10,0CNX-IT,20160405,14:54,11305.30,11310.95,11305.00,11306.00,10,0CNX-IT,20160405,14:55,11306.55,11306.55,11304.15,11304.40,9,0CNX-IT,20160405,14:56,11307.65,11311.40,11307.40,11311.40,10,0CNX-IT,20160405,14:57,11312.75,11314.10,11311.60,11313.95,9,0CNX-IT,20160405,14:58,11312.05,11314.55,11312.05,11314.30,9,0CNX-IT,20160405,14:59,11313.95,11314.35,11310.05,11310.05,10,0CNX-IT,20160405,15:00,11311.55,11314.40,11308.65,11312.95,10,0CNX-IT,20160405,15:01,11312.55,11313.55,11302.35,11302.35,9,0CNX-IT,20160405,15:02,11303.60,11303.60,11295.45,11301.45,10,0CNX-IT,20160405,15:03,11302.15,11305.60,11302.15,11303.00,9,0CNX-IT,20160405,15:04,11301.15,11301.15,11292.85,11292.85,9,0CNX-IT,20160405,15:05,11297.15,11297.15,11290.70,11290.90,10,0CNX-IT,20160405,15:06,11291.15,11291.35,11289.25,11290.05,10,0CNX-IT,20160405,15:07,11290.80,11290.80,11282.85,11282.85,10,0CNX-IT,20160405,15:08,11282.35,11283.65,11279.85,11280.60,9,0CNX-IT,20160405,15:09,11281.75,11288.00,11281.75,11286.40,10,0CNX-IT,20160405,15:10,11285.70,11285.70,11281.00,11282.50,8,0CNX-IT,20160405,15:11,11278.60,11283.60,11277.30,11279.60,10,0CNX-IT,20160405,15:12,11277.80,11283.10,11277.80,11281.70,10,0CNX-IT,20160405,15:13,11282.10,11282.75,11273.90,11273.90,10,0CNX-IT,20160405,15:14,11272.70,11277.20,11269.80,11277.20,10,0CNX-IT,20160405,15:15,11276.70,11286.65,11276.70,11286.65,10,0CNX-IT,20160405,15:16,11289.95,11293.55,11286.25,11286.25,10,0CNX-IT,20160405,15:17,11284.20,11288.10,11278.25,11278.25,9,0CNX-IT,20160405,15:18,11281.90,11282.50,11275.55,11275.55,10,0CNX-IT,20160405,15:19,11277.15,11277.25,11273.30,11273.30,10,0CNX-IT,20160405,15:20,11272.70,11272.80,11266.25,11266.25,10,0CNX-IT,20160405,15:21,11265.95,11266.30,11262.20,11263.35,10,0CNX-IT,20160405,15:22,11263.05,11267.80,11263.05,11267.80,9,0CNX-IT,20160405,15:23,11266.20,11271.30,11266.20,11268.95,10,0CNX-IT,20160405,15:24,11266.10,11266.75,11264.50,11265.95,9,0CNX-IT,20160405,15:25,11266.15,11267.15,11258.50,11258.50,10,0CNX-IT,20160405,15:26,11258.10,11259.75,11257.75,11257.75,9,0CNX-IT,20160405,15:27,11252.50,11254.15,11250.05,11251.30,10,0CNX-IT,20160405,15:28,11248.50,11251.55,11245.50,11248.45,10,0CNX-IT,20160405,15:29,11247.50,11253.95,11247.25,11253.95,10,0CNX-IT,20160405,15:30,11253.00,11262.60,11252.15,11262.60,9,0CNX-IT,20160406,09:16,11314.65,11322.85,11281.25,11285.20,10,0CNX-IT,20160406,09:17,11284.80,11284.80,11267.20,11267.20,9,0CNX-IT,20160406,09:18,11269.15,11273.55,11263.65,11272.15,10,0CNX-IT,20160406,09:19,11271.90,11282.40,11270.40,11282.40,10,0CNX-IT,20160406,09:20,11281.70,11281.90,11280.45,11280.95,8,0CNX-IT,20160406,09:21,11281.90,11281.90,11270.45,11270.50,10,0CNX-IT,20160406,09:22,11270.25,11271.85,11259.65,11259.90,10,0CNX-IT,20160406,09:23,11260.55,11260.55,11256.35,11258.40,9,0CNX-IT,20160406,09:24,11259.80,11262.00,11259.35,11259.35,10,0CNX-IT,20160406,09:25,11259.80,11266.40,11259.75,11259.75,9,0CNX-IT,20160406,09:26,11259.30,11259.30,11248.90,11249.50,10,0CNX-IT,20160406,09:27,11248.20,11254.00,11248.20,11251.30,9,0CNX-IT,20160406,09:28,11249.60,11249.75,11239.70,11239.70,10,0CNX-IT,20160406,09:29,11239.60,11239.60,11220.40,11221.15,10,0CNX-IT,20160406,09:30,11221.80,11224.15,11217.90,11221.65,10,0
CNX-IT,20160406,09:31,11222.80,11223.00,11217.30,11223.00,9,0CNX-IT,20160406,09:32,11221.30,11226.70,11219.85,11226.70,9,0CNX-IT,20160406,09:33,11225.05,11225.05,11221.85,11222.35,10,0CNX-IT,20160406,09:34,11222.25,11223.30,11219.00,11223.30,10,0CNX-IT,20160406,09:35,11226.25,11234.20,11226.25,11234.20,10,0CNX-IT,20160406,09:36,11234.25,11234.95,11228.20,11228.20,10,0CNX-IT,20160406,09:37,11227.00,11229.25,11224.55,11225.45,10,0CNX-IT,20160406,09:38,11225.15,11225.45,11224.30,11224.85,9,0CNX-IT,20160406,09:39,11227.40,11231.55,11225.75,11231.55,10,0CNX-IT,20160406,09:40,11232.70,11232.70,11229.90,11231.80,10,0CNX-IT,20160406,09:41,11232.80,11232.80,11229.05,11231.10,10,0CNX-IT,20160406,09:42,11236.45,11243.05,11236.45,11243.05,10,0CNX-IT,20160406,09:43,11240.95,11240.95,11233.95,11233.95,10,0CNX-IT,20160406,09:44,11232.25,11237.30,11232.25,11236.50,10,0CNX-IT,20160406,09:45,11236.35,11239.95,11236.05,11239.95,10,0CNX-IT,20160406,09:46,11242.45,11243.30,11240.80,11242.95,9,0CNX-IT,20160406,09:47,11242.90,11242.90,11235.50,11235.50,10,0CNX-IT,20160406,09:48,11236.75,11239.10,11235.90,11238.50,10,0CNX-IT,20160406,09:49,11239.35,11252.20,11239.35,11252.20,10,0CNX-IT,20160406,09:50,11256.45,11265.05,11256.45,11265.05,10,0CNX-IT,20160406,09:51,11261.40,11270.90,11261.40,11270.80,10,0CNX-IT,20160406,09:52,11270.75,11277.35,11270.75,11277.35,10,0CNX-IT,20160406,09:53,11277.30,11277.30,11270.10,11270.10,10,0CNX-IT,20160406,09:54,11269.95,11269.95,11262.10,11262.25,9,0CNX-IT,20160406,09:55,11262.35,11265.65,11261.20,11265.65,10,0CNX-IT,20160406,09:56,11266.75,11266.75,11260.90,11260.90,9,0CNX-IT,20160406,09:57,11258.90,11259.55,11252.80,11252.80,10,0CNX-IT,20160406,09:58,11252.95,11252.95,11247.50,11250.50,10,0CNX-IT,20160406,09:59,11252.30,11256.00,11252.30,11255.40,10,0CNX-IT,20160406,10:00,11254.10,11254.10,11251.25,11253.60,9,0CNX-IT,20160406,10:01,11254.35,11261.20,11254.35,11261.20,10,0CNX-IT,20160406,10:02,11260.45,11260.75,11251.10,11251.10,10,0CNX-IT,20160406,10:03,11250.40,11255.00,11248.00,11255.00,10,0CNX-IT,20160406,10:04,11253.55,11255.10,11253.15,11254.90,10,0CNX-IT,20160406,10:05,11254.10,11254.80,11252.40,11254.80,10,0CNX-IT,20160406,10:06,11256.30,11259.40,11256.20,11257.95,10,0CNX-IT,20160406,10:07,11258.75,11258.90,11251.15,11254.45,10,0CNX-IT,20160406,10:08,11254.95,11254.95,11249.65,11249.85,10,0CNX-IT,20160406,10:09,11248.75,11248.75,11243.90,11244.60,9,0CNX-IT,20160406,10:10,11246.60,11246.60,11243.65,11245.50,10,0CNX-IT,20160406,10:11,11246.35,11247.00,11245.30,11246.20,8,0CNX-IT,20160406,10:12,11246.80,11249.00,11246.80,11246.80,8,0CNX-IT,20160406,10:13,11245.85,11249.60,11245.85,11249.55,10,0CNX-IT,20160406,10:14,11249.05,11250.45,11245.15,11245.75,10,0CNX-IT,20160406,10:15,11246.50,11247.25,11244.75,11244.75,8,0CNX-IT,20160406,10:16,11244.05,11244.05,11231.25,11231.25,10,0CNX-IT,20160406,10:17,11233.10,11233.50,11231.25,11233.50,10,0CNX-IT,20160406,10:18,11234.20,11236.05,11231.50,11236.05,10,0CNX-IT,20160406,10:19,11235.50,11237.00,11233.85,11235.95,9,0CNX-IT,20160406,10:20,11236.05,11236.05,11232.05,11232.25,10,0CNX-IT,20160406,10:21,11232.45,11235.30,11232.45,11235.30,10,0CNX-IT,20160406,10:22,11236.65,11237.35,11235.20,11237.20,10,0CNX-IT,20160406,10:23,11235.50,11237.05,11233.30,11233.50,8,0CNX-IT,20160406,10:24,11233.85,11233.85,11232.15,11232.45,10,0CNX-IT,20160406,10:25,11232.40,11232.40,11230.60,11232.10,9,0CNX-IT,20160406,10:26,11232.80,11233.55,11231.95,11232.30,10,0CNX-IT,20160406,10:27,11231.55,11233.30,11231.15,11232.55,9,0CNX-IT,20160406,10:28,11232.25,11232.55,11230.45,11231.95,10,0CNX-IT,20160406,10:29,11232.20,11236.55,11231.65,11236.55,8,0CNX-IT,20160406,10:30,11236.80,11240.30,11235.20,11240.30,10,0
CNX-IT,20160406,10:31,11240.60,11240.60,11237.50,11237.95,9,0CNX-IT,20160406,10:32,11237.60,11237.60,11233.35,11233.35,9,0CNX-IT,20160406,10:33,11233.15,11233.15,11229.00,11232.35,10,0CNX-IT,20160406,10:34,11234.65,11234.65,11228.00,11230.40,10,0CNX-IT,20160406,10:35,11229.85,11231.00,11229.50,11231.00,10,0CNX-IT,20160406,10:36,11230.35,11232.60,11230.35,11231.55,9,0CNX-IT,20160406,10:37,11231.65,11232.20,11228.20,11228.20,9,0CNX-IT,20160406,10:38,11227.00,11227.00,11223.60,11223.85,9,0CNX-IT,20160406,10:39,11223.90,11223.90,11218.00,11220.50,10,0CNX-IT,20160406,10:40,11220.40,11226.20,11219.70,11220.25,10,0CNX-IT,20160406,10:41,11220.15,11222.90,11218.65,11222.90,10,0CNX-IT,20160406,10:42,11221.75,11223.90,11218.40,11222.25,10,0CNX-IT,20160406,10:43,11224.20,11225.05,11219.30,11221.00,10,0CNX-IT,20160406,10:44,11221.75,11226.05,11221.25,11226.05,10,0CNX-IT,20160406,10:45,11225.90,11229.15,11225.90,11229.15,9,0CNX-IT,20160406,10:46,11228.40,11229.30,11222.15,11228.75,10,0CNX-IT,20160406,10:47,11228.20,11230.20,11228.20,11230.15,10,0CNX-IT,20160406,10:48,11230.10,11233.15,11229.55,11230.70,10,0CNX-IT,20160406,10:49,11232.30,11232.85,11229.60,11231.90,10,0CNX-IT,20160406,10:50,11232.75,11238.00,11232.55,11238.00,10,0CNX-IT,20160406,10:51,11235.75,11235.75,11233.25,11233.90,10,0CNX-IT,20160406,10:52,11231.90,11231.90,11226.55,11227.15,10,0CNX-IT,20160406,10:53,11227.20,11227.70,11224.50,11226.15,9,0CNX-IT,20160406,10:54,11226.75,11226.75,11223.35,11223.45,9,0CNX-IT,20160406,10:55,11224.45,11225.15,11220.55,11224.50,10,0CNX-IT,20160406,10:56,11224.75,11226.95,11222.60,11222.60,10,0CNX-IT,20160406,10:57,11224.10,11237.95,11224.10,11237.95,10,0CNX-IT,20160406,10:58,11235.80,11235.80,11230.90,11235.50,10,0CNX-IT,20160406,10:59,11234.10,11234.20,11229.30,11229.80,9,0CNX-IT,20160406,11:00,11229.15,11229.15,11227.05,11227.75,8,0CNX-IT,20160406,11:01,11229.25,11230.95,11225.35,11227.45,10,0CNX-IT,20160406,11:02,11226.55,11226.75,11222.80,11222.80,10,0CNX-IT,20160406,11:03,11223.10,11223.25,11218.05,11219.70,10,0CNX-IT,20160406,11:04,11219.60,11223.10,11218.90,11223.10,10,0CNX-IT,20160406,11:05,11221.85,11227.45,11220.90,11227.40,10,0CNX-IT,20160406,11:06,11226.70,11233.65,11226.70,11231.30,10,0CNX-IT,20160406,11:07,11232.75,11234.35,11230.05,11230.30,10,0CNX-IT,20160406,11:08,11231.40,11233.30,11228.25,11232.55,9,0CNX-IT,20160406,11:09,11234.10,11241.15,11231.80,11231.80,10,0CNX-IT,20160406,11:10,11233.50,11233.50,11226.70,11229.35,10,0CNX-IT,20160406,11:11,11228.00,11231.45,11227.90,11227.90,10,0CNX-IT,20160406,11:12,11228.25,11229.80,11227.50,11227.50,10,0CNX-IT,20160406,11:13,11228.45,11234.35,11224.60,11234.35,10,0CNX-IT,20160406,11:14,11230.85,11231.40,11228.80,11229.05,9,0CNX-IT,20160406,11:15,11227.70,11228.75,11225.70,11226.70,8,0CNX-IT,20160406,11:16,11226.25,11231.30,11225.45,11231.00,10,0CNX-IT,20160406,11:17,11230.40,11230.40,11224.75,11224.75,9,0CNX-IT,20160406,11:18,11225.20,11231.75,11225.20,11231.50,9,0CNX-IT,20160406,11:19,11230.60,11234.45,11230.60,11234.45,10,0CNX-IT,20160406,11:20,11232.90,11236.80,11232.65,11235.45,10,0CNX-IT,20160406,11:21,11235.50,11238.85,11235.50,11238.85,10,0CNX-IT,20160406,11:22,11240.65,11240.65,11237.45,11237.55,10,0CNX-IT,20160406,11:23,11237.60,11239.80,11234.70,11239.80,10,0CNX-IT,20160406,11:24,11239.85,11239.85,11235.00,11237.35,10,0CNX-IT,20160406,11:25,11236.65,11238.30,11236.10,11236.10,9,0CNX-IT,20160406,11:26,11237.90,11243.30,11237.70,11242.30,10,0CNX-IT,20160406,11:27,11242.55,11245.45,11242.55,11245.05,10,0CNX-IT,20160406,11:28,11245.65,11245.65,11239.40,11241.10,10,0CNX-IT,20160406,11:29,11243.50,11247.75,11241.90,11247.75,10,0CNX-IT,20160406,11:30,11247.70,11252.50,11247.70,11252.20,9,0
CNX-IT,20160406,11:31,11252.10,11256.75,11251.50,11256.75,10,0CNX-IT,20160406,11:32,11255.55,11265.65,11255.55,11265.65,9,0CNX-IT,20160406,11:33,11269.80,11272.05,11268.45,11272.05,10,0CNX-IT,20160406,11:34,11271.65,11278.20,11271.65,11272.10,9,0CNX-IT,20160406,11:35,11272.45,11274.75,11267.65,11268.30,9,0CNX-IT,20160406,11:36,11266.45,11271.85,11266.45,11271.85,10,0CNX-IT,20160406,11:37,11273.40,11279.80,11272.60,11279.80,10,0CNX-IT,20160406,11:38,11278.95,11280.85,11270.70,11270.85,10,0CNX-IT,20160406,11:39,11268.00,11274.25,11268.00,11272.35,9,0CNX-IT,20160406,11:40,11273.55,11273.55,11268.40,11269.70,9,0CNX-IT,20160406,11:41,11269.80,11275.00,11268.80,11273.35,10,0CNX-IT,20160406,11:42,11275.75,11275.90,11273.30,11275.85,10,0CNX-IT,20160406,11:43,11276.65,11281.75,11275.80,11281.75,10,0CNX-IT,20160406,11:44,11278.45,11278.90,11273.10,11275.45,10,0CNX-IT,20160406,11:45,11274.80,11282.40,11274.80,11282.20,10,0CNX-IT,20160406,11:46,11280.50,11280.50,11270.40,11270.40,10,0CNX-IT,20160406,11:47,11273.50,11274.65,11265.85,11265.85,10,0CNX-IT,20160406,11:48,11265.25,11274.75,11265.25,11273.50,9,0CNX-IT,20160406,11:49,11272.95,11274.55,11268.35,11273.05,9,0CNX-IT,20160406,11:50,11273.80,11276.45,11273.25,11275.55,10,0CNX-IT,20160406,11:51,11275.05,11276.05,11271.30,11272.95,10,0CNX-IT,20160406,11:52,11271.45,11274.55,11269.20,11269.90,10,0CNX-IT,20160406,11:53,11268.25,11270.85,11266.50,11270.00,10,0CNX-IT,20160406,11:54,11268.75,11269.45,11266.80,11268.00,10,0CNX-IT,20160406,11:55,11266.50,11267.80,11262.60,11266.95,9,0CNX-IT,20160406,11:56,11265.25,11265.25,11256.30,11260.35,9,0CNX-IT,20160406,11:57,11261.30,11261.30,11253.80,11255.70,10,0CNX-IT,20160406,11:58,11254.80,11257.50,11254.35,11255.85,10,0CNX-IT,20160406,11:59,11257.30,11257.30,11255.30,11256.45,10,0CNX-IT,20160406,12:00,11256.85,11256.85,11254.10,11254.90,10,0CNX-IT,20160406,12:01,11258.55,11266.80,11258.45,11266.55,10,0CNX-IT,20160406,12:02,11269.65,11269.65,11266.70,11266.75,10,0CNX-IT,20160406,12:03,11267.15,11267.95,11263.05,11264.15,10,0CNX-IT,20160406,12:04,11263.35,11263.60,11259.20,11259.25,9,0CNX-IT,20160406,12:05,11260.40,11263.55,11258.25,11263.55,10,0CNX-IT,20160406,12:06,11266.95,11266.95,11261.05,11261.70,10,0CNX-IT,20160406,12:07,11262.85,11263.85,11261.80,11261.90,9,0CNX-IT,20160406,12:08,11262.05,11271.35,11262.05,11269.20,10,0CNX-IT,20160406,12:09,11269.10,11273.55,11269.10,11271.60,10,0CNX-IT,20160406,12:10,11269.90,11271.50,11268.45,11269.20,10,0CNX-IT,20160406,12:11,11265.95,11271.20,11264.90,11270.05,10,0CNX-IT,20160406,12:12,11269.45,11272.35,11268.85,11272.00,9,0CNX-IT,20160406,12:13,11271.10,11271.85,11270.95,11271.70,10,0CNX-IT,20160406,12:14,11272.90,11272.90,11266.50,11266.50,10,0CNX-IT,20160406,12:15,11266.80,11269.15,11266.15,11268.85,10,0CNX-IT,20160406,12:16,11269.10,11269.10,11258.85,11258.85,10,0CNX-IT,20160406,12:17,11258.30,11259.45,11255.75,11259.45,10,0CNX-IT,20160406,12:18,11261.00,11263.70,11260.40,11260.40,10,0CNX-IT,20160406,12:19,11257.20,11262.55,11257.20,11262.15,9,0CNX-IT,20160406,12:20,11260.60,11260.60,11257.90,11258.80,10,0CNX-IT,20160406,12:21,11258.95,11259.80,11258.00,11259.70,9,0CNX-IT,20160406,12:22,11259.25,11259.25,11255.70,11255.70,10,0CNX-IT,20160406,12:23,11255.75,11258.15,11254.45,11258.15,10,0CNX-IT,20160406,12:24,11258.70,11260.70,11257.95,11260.70,10,0CNX-IT,20160406,12:25,11260.65,11262.90,11259.95,11261.05,10,0CNX-IT,20160406,12:26,11262.20,11263.05,11257.05,11257.20,10,0CNX-IT,20160406,12:27,11258.20,11259.15,11256.70,11258.30,8,0CNX-IT,20160406,12:28,11259.15,11259.90,11258.50,11258.50,10,0CNX-IT,20160406,12:29,11259.80,11263.25,11259.80,11262.80,9,0CNX-IT,20160406,12:30,11261.75,11262.50,11261.20,11261.20,9,0
CNX-IT,20160406,12:31,11262.00,11262.00,11255.70,11257.25,10,0CNX-IT,20160406,12:32,11256.85,11258.15,11254.35,11255.90,9,0CNX-IT,20160406,12:33,11254.60,11254.60,11247.75,11248.10,10,0CNX-IT,20160406,12:34,11247.35,11252.10,11247.25,11251.65,10,0CNX-IT,20160406,12:35,11253.20,11253.20,11249.45,11250.70,9,0CNX-IT,20160406,12:36,11250.15,11250.15,11243.90,11243.90,10,0CNX-IT,20160406,12:37,11245.35,11245.35,11240.10,11242.50,10,0CNX-IT,20160406,12:38,11241.15,11246.70,11241.15,11246.70,10,0CNX-IT,20160406,12:39,11246.15,11247.50,11245.20,11245.55,10,0CNX-IT,20160406,12:40,11246.25,11246.25,11242.85,11243.50,9,0CNX-IT,20160406,12:41,11243.40,11243.95,11242.55,11243.40,8,0CNX-IT,20160406,12:42,11244.30,11244.55,11243.75,11243.75,9,0CNX-IT,20160406,12:43,11243.60,11246.35,11243.50,11245.60,10,0CNX-IT,20160406,12:44,11243.85,11248.80,11243.70,11247.00,10,0CNX-IT,20160406,12:45,11248.95,11249.90,11246.55,11246.55,10,0CNX-IT,20160406,12:46,11247.40,11247.95,11246.70,11247.05,10,0CNX-IT,20160406,12:47,11247.30,11247.30,11245.45,11246.40,10,0CNX-IT,20160406,12:48,11246.10,11246.10,11242.60,11242.60,10,0CNX-IT,20160406,12:49,11243.00,11244.50,11241.80,11244.50,8,0CNX-IT,20160406,12:50,11246.10,11248.70,11244.75,11248.10,10,0CNX-IT,20160406,12:51,11247.65,11247.65,11244.35,11245.50,9,0CNX-IT,20160406,12:52,11245.40,11247.60,11245.40,11246.75,10,0CNX-IT,20160406,12:53,11247.85,11250.25,11246.85,11250.15,9,0CNX-IT,20160406,12:54,11249.15,11249.35,11248.45,11248.45,9,0CNX-IT,20160406,12:55,11248.90,11250.00,11247.15,11249.10,10,0CNX-IT,20160406,12:56,11249.25,11250.35,11248.55,11248.90,10,0CNX-IT,20160406,12:57,11247.75,11247.75,11245.00,11245.00,9,0CNX-IT,20160406,12:58,11245.05,11245.05,11241.15,11241.40,10,0CNX-IT,20160406,12:59,11242.30,11242.65,11239.25,11239.40,10,0CNX-IT,20160406,13:00,11239.70,11240.05,11236.30,11236.90,10,0CNX-IT,20160406,13:01,11238.00,11240.45,11234.15,11234.15,9,0CNX-IT,20160406,13:02,11233.35,11234.45,11228.05,11228.05,10,0CNX-IT,20160406,13:03,11228.00,11235.10,11228.00,11234.70,10,0CNX-IT,20160406,13:04,11235.20,11240.15,11234.95,11239.85,10,0CNX-IT,20160406,13:05,11241.10,11242.30,11238.65,11239.80,9,0CNX-IT,20160406,13:06,11239.05,11239.70,11235.35,11235.35,10,0CNX-IT,20160406,13:07,11236.60,11236.60,11229.60,11229.60,10,0CNX-IT,20160406,13:08,11230.90,11230.90,11226.75,11228.20,9,0CNX-IT,20160406,13:09,11229.15,11231.40,11228.95,11231.40,9,0CNX-IT,20160406,13:10,11230.60,11236.30,11230.60,11236.30,9,0CNX-IT,20160406,13:11,11235.50,11239.90,11235.50,11239.65,9,0CNX-IT,20160406,13:12,11239.20,11241.10,11239.05,11241.10,10,0CNX-IT,20160406,13:13,11242.55,11244.90,11241.40,11242.65,10,0CNX-IT,20160406,13:14,11242.45,11242.45,11240.30,11241.65,9,0CNX-IT,20160406,13:15,11241.05,11241.05,11231.95,11231.95,10,0CNX-IT,20160406,13:16,11234.00,11235.55,11231.00,11231.00,9,0CNX-IT,20160406,13:17,11231.75,11233.05,11230.65,11233.00,10,0CNX-IT,20160406,13:18,11237.35,11237.90,11236.00,11237.70,10,0CNX-IT,20160406,13:19,11237.40,11237.75,11231.80,11231.80,10,0CNX-IT,20160406,13:20,11233.25,11233.25,11231.15,11231.25,9,0CNX-IT,20160406,13:21,11231.05,11233.85,11230.95,11233.85,10,0CNX-IT,20160406,13:22,11234.30,11234.30,11230.75,11231.35,10,0CNX-IT,20160406,13:23,11232.45,11234.00,11232.45,11232.90,9,0CNX-IT,20160406,13:24,11234.10,11239.55,11233.25,11239.55,10,0CNX-IT,20160406,13:25,11239.10,11241.20,11237.30,11238.50,10,0CNX-IT,20160406,13:26,11237.40,11238.80,11232.55,11238.80,10,0CNX-IT,20160406,13:27,11237.95,11242.50,11237.35,11241.50,10,0CNX-IT,20160406,13:28,11241.75,11242.05,11237.50,11237.50,9,0CNX-IT,20160406,13:29,11237.70,11240.65,11237.15,11238.80,10,0CNX-IT,20160406,13:30,11238.85,11239.20,11233.40,11233.40,10,0
CNX-IT,20160406,13:31,11234.25,11234.25,11230.10,11230.55,10,0CNX-IT,20160406,13:32,11230.95,11230.95,11221.60,11226.20,10,0CNX-IT,20160406,13:33,11226.00,11226.75,11223.65,11225.00,10,0CNX-IT,20160406,13:34,11224.75,11224.75,11221.40,11222.25,10,0CNX-IT,20160406,13:35,11221.80,11221.80,11210.25,11210.25,9,0CNX-IT,20160406,13:36,11209.60,11217.25,11209.60,11217.25,9,0CNX-IT,20160406,13:37,11217.35,11217.35,11206.35,11206.45,10,0CNX-IT,20160406,13:38,11210.10,11211.70,11208.95,11210.05,10,0CNX-IT,20160406,13:39,11212.10,11212.85,11210.35,11211.00,10,0CNX-IT,20160406,13:40,11209.60,11214.05,11209.25,11213.70,10,0CNX-IT,20160406,13:41,11213.55,11213.80,11208.75,11212.45,10,0CNX-IT,20160406,13:42,11212.90,11213.25,11211.70,11211.70,8,0CNX-IT,20160406,13:43,11213.15,11213.15,11201.15,11201.15,10,0CNX-IT,20160406,13:44,11202.05,11202.90,11199.15,11202.90,10,0CNX-IT,20160406,13:45,11204.80,11205.30,11201.35,11201.35,10,0CNX-IT,20160406,13:46,11204.20,11204.55,11194.35,11194.35,10,0CNX-IT,20160406,13:47,11192.70,11195.60,11190.75,11191.85,10,0CNX-IT,20160406,13:48,11192.00,11196.30,11191.75,11193.95,10,0CNX-IT,20160406,13:49,11195.50,11196.05,11189.50,11190.00,9,0CNX-IT,20160406,13:50,11189.90,11191.50,11186.00,11191.50,9,0CNX-IT,20160406,13:51,11191.05,11192.00,11185.45,11185.95,10,0CNX-IT,20160406,13:52,11188.90,11192.00,11187.85,11189.10,10,0CNX-IT,20160406,13:53,11188.60,11193.40,11188.60,11191.95,10,0CNX-IT,20160406,13:54,11192.20,11194.50,11191.65,11192.35,10,0CNX-IT,20160406,13:55,11192.40,11193.65,11184.20,11185.45,9,0CNX-IT,20160406,13:56,11185.40,11186.35,11177.60,11177.85,10,0CNX-IT,20160406,13:57,11176.90,11176.90,11171.70,11175.60,9,0CNX-IT,20160406,13:58,11175.30,11176.05,11171.50,11175.45,10,0CNX-IT,20160406,13:59,11176.05,11176.45,11168.55,11168.55,10,0CNX-IT,20160406,14:00,11168.05,11175.05,11168.05,11175.05,10,0CNX-IT,20160406,14:01,11177.85,11186.00,11177.85,11184.90,9,0CNX-IT,20160406,14:02,11187.70,11193.15,11187.70,11193.15,10,0CNX-IT,20160406,14:03,11193.30,11197.40,11193.00,11195.75,10,0CNX-IT,20160406,14:04,11196.65,11206.35,11196.65,11206.35,9,0CNX-IT,20160406,14:05,11205.35,11206.10,11200.70,11202.60,10,0CNX-IT,20160406,14:06,11203.75,11203.75,11193.90,11195.30,9,0CNX-IT,20160406,14:07,11195.75,11197.30,11194.25,11194.85,10,0CNX-IT,20160406,14:08,11194.90,11196.75,11193.05,11193.05,9,0CNX-IT,20160406,14:09,11192.40,11192.60,11190.90,11191.90,10,0CNX-IT,20160406,14:10,11191.95,11195.30,11190.10,11190.10,10,0CNX-IT,20160406,14:11,11191.05,11193.30,11186.55,11186.55,10,0CNX-IT,20160406,14:12,11184.10,11188.70,11179.85,11188.70,10,0CNX-IT,20160406,14:13,11190.40,11192.85,11188.95,11191.35,9,0CNX-IT,20160406,14:14,11191.70,11194.00,11186.65,11186.65,9,0CNX-IT,20160406,14:15,11183.85,11186.40,11181.05,11186.40,10,0CNX-IT,20160406,14:16,11186.75,11186.75,11181.65,11183.05,10,0CNX-IT,20160406,14:17,11182.35,11182.35,11172.05,11172.05,10,0CNX-IT,20160406,14:18,11171.65,11171.65,11165.25,11169.50,10,0CNX-IT,20160406,14:19,11170.80,11177.90,11167.95,11172.55,10,0CNX-IT,20160406,14:20,11175.40,11181.35,11175.40,11181.35,9,0CNX-IT,20160406,14:21,11180.50,11182.75,11180.50,11181.00,8,0CNX-IT,20160406,14:22,11181.55,11188.85,11181.55,11188.35,10,0CNX-IT,20160406,14:23,11187.05,11187.95,11183.55,11183.55,8,0CNX-IT,20160406,14:24,11184.00,11184.30,11182.30,11182.45,10,0CNX-IT,20160406,14:25,11183.15,11186.90,11183.15,11186.10,10,0CNX-IT,20160406,14:26,11185.20,11187.50,11184.95,11187.50,10,0CNX-IT,20160406,14:27,11187.30,11188.65,11186.60,11187.90,10,0CNX-IT,20160406,14:28,11186.85,11190.75,11186.85,11189.60,8,0CNX-IT,20160406,14:29,11195.40,11201.65,11192.30,11201.65,10,0CNX-IT,20160406,14:30,11198.45,11201.65,11197.70,11201.35,10,0
CNX-IT,20160406,14:31,11200.20,11200.20,11194.15,11195.25,10,0CNX-IT,20160406,14:32,11195.15,11197.55,11194.50,11197.55,10,0CNX-IT,20160406,14:33,11197.35,11197.35,11191.30,11191.75,10,0CNX-IT,20160406,14:34,11190.80,11194.25,11189.85,11194.00,9,0CNX-IT,20160406,14:35,11197.45,11199.90,11196.85,11197.40,10,0CNX-IT,20160406,14:36,11198.15,11199.25,11191.25,11191.25,10,0CNX-IT,20160406,14:37,11190.30,11193.60,11190.30,11193.40,10,0CNX-IT,20160406,14:38,11192.65,11195.35,11190.55,11195.35,10,0CNX-IT,20160406,14:39,11196.00,11198.50,11193.95,11196.40,10,0CNX-IT,20160406,14:40,11197.30,11198.45,11194.15,11198.00,9,0CNX-IT,20160406,14:41,11198.65,11198.65,11191.30,11191.60,10,0CNX-IT,20160406,14:42,11192.10,11192.10,11186.90,11186.90,9,0CNX-IT,20160406,14:43,11188.95,11188.95,11182.65,11183.25,10,0CNX-IT,20160406,14:44,11186.10,11186.10,11182.65,11185.70,10,0CNX-IT,20160406,14:45,11185.05,11185.85,11182.50,11184.00,10,0CNX-IT,20160406,14:46,11183.85,11185.10,11182.00,11185.10,10,0CNX-IT,20160406,14:47,11185.55,11187.65,11185.50,11185.50,9,0CNX-IT,20160406,14:48,11187.25,11190.65,11185.65,11189.90,10,0CNX-IT,20160406,14:49,11189.50,11190.25,11186.65,11188.40,9,0CNX-IT,20160406,14:50,11187.70,11188.00,11182.85,11187.10,10,0CNX-IT,20160406,14:51,11187.15,11188.45,11185.20,11188.45,10,0CNX-IT,20160406,14:52,11188.30,11195.75,11188.30,11191.80,10,0CNX-IT,20160406,14:53,11190.35,11192.40,11189.50,11191.55,10,0CNX-IT,20160406,14:54,11192.35,11192.35,11186.90,11190.95,10,0CNX-IT,20160406,14:55,11191.10,11192.25,11188.65,11192.25,9,0CNX-IT,20160406,14:56,11190.20,11191.95,11189.30,11191.95,10,0CNX-IT,20160406,14:57,11192.10,11192.25,11190.25,11192.25,9,0CNX-IT,20160406,14:58,11191.90,11194.95,11191.90,11194.95,10,0CNX-IT,20160406,14:59,11195.45,11197.15,11194.35,11194.45,10,0CNX-IT,20160406,15:00,11194.20,11200.50,11193.70,11200.20,10,0CNX-IT,20160406,15:01,11198.95,11199.35,11193.10,11193.10,10,0CNX-IT,20160406,15:02,11193.35,11198.90,11193.35,11198.90,10,0CNX-IT,20160406,15:03,11198.85,11211.50,11198.85,11211.50,10,0CNX-IT,20160406,15:04,11207.10,11211.55,11207.10,11211.55,9,0CNX-IT,20160406,15:05,11211.20,11220.75,11209.50,11220.75,10,0CNX-IT,20160406,15:06,11220.40,11223.00,11217.70,11222.50,10,0CNX-IT,20160406,15:07,11223.50,11223.50,11213.35,11214.85,10,0CNX-IT,20160406,15:08,11212.55,11221.55,11212.55,11216.90,10,0CNX-IT,20160406,15:09,11219.10,11221.85,11216.90,11218.75,9,0CNX-IT,20160406,15:10,11215.45,11217.55,11215.30,11215.30,9,0CNX-IT,20160406,15:11,11216.65,11219.70,11214.55,11218.05,10,0CNX-IT,20160406,15:12,11219.00,11221.75,11216.55,11217.90,9,0CNX-IT,20160406,15:13,11217.25,11217.40,11214.30,11216.65,10,0CNX-IT,20160406,15:14,11214.85,11216.85,11213.45,11215.15,10,0CNX-IT,20160406,15:15,11216.40,11216.50,11213.35,11213.80,10,0CNX-IT,20160406,15:16,11213.45,11216.45,11212.40,11216.45,10,0CNX-IT,20160406,15:17,11215.05,11216.65,11209.75,11211.30,9,0CNX-IT,20160406,15:18,11212.50,11225.65,11212.50,11225.65,10,0CNX-IT,20160406,15:19,11225.30,11231.15,11225.30,11229.20,10,0CNX-IT,20160406,15:20,11228.85,11235.85,11228.55,11235.85,10,0CNX-IT,20160406,15:21,11235.65,11239.70,11235.60,11239.70,10,0CNX-IT,20160406,15:22,11239.10,11240.95,11237.10,11237.15,9,0CNX-IT,20160406,15:23,11235.45,11241.45,11233.00,11236.25,10,0CNX-IT,20160406,15:24,11233.10,11239.10,11232.25,11235.40,10,0CNX-IT,20160406,15:25,11237.55,11240.00,11232.30,11233.05,10,0CNX-IT,20160406,15:26,11236.80,11247.70,11236.80,11247.60,10,0CNX-IT,20160406,15:27,11247.80,11247.80,11235.40,11235.40,9,0CNX-IT,20160406,15:28,11236.25,11237.30,11234.50,11234.60,10,0CNX-IT,20160406,15:29,11236.95,11240.20,11234.45,11236.25,8,0CNX-IT,20160406,15:30,11237.50,11242.70,11226.45,11234.80,10,0
CNX-IT,20160407,09:16,11250.20,11250.20,11231.60,11231.60,9,0CNX-IT,20160407,09:17,11231.85,11245.20,11227.20,11244.50,10,0CNX-IT,20160407,09:18,11244.75,11254.50,11244.75,11252.50,9,0CNX-IT,20160407,09:19,11251.55,11253.80,11247.70,11247.70,10,0CNX-IT,20160407,09:20,11243.80,11244.90,11240.15,11240.15,10,0CNX-IT,20160407,09:21,11243.00,11247.10,11240.90,11243.15,10,0CNX-IT,20160407,09:22,11242.75,11252.20,11242.75,11251.40,10,0CNX-IT,20160407,09:23,11251.80,11251.80,11235.55,11235.55,9,0CNX-IT,20160407,09:24,11236.75,11236.75,11225.50,11227.60,10,0CNX-IT,20160407,09:25,11228.15,11233.05,11227.10,11233.05,10,0CNX-IT,20160407,09:26,11233.90,11234.75,11223.15,11224.45,10,0CNX-IT,20160407,09:27,11223.10,11223.85,11217.75,11218.80,10,0CNX-IT,20160407,09:28,11219.20,11225.85,11218.00,11220.40,10,0CNX-IT,20160407,09:29,11220.00,11220.00,11217.20,11217.70,10,0CNX-IT,20160407,09:30,11215.25,11220.25,11215.25,11216.80,9,0CNX-IT,20160407,09:31,11217.15,11225.05,11217.15,11225.05,10,0CNX-IT,20160407,09:32,11223.65,11224.65,11216.20,11216.90,10,0CNX-IT,20160407,09:33,11216.10,11218.80,11214.90,11218.80,10,0CNX-IT,20160407,09:34,11218.30,11219.25,11216.95,11216.95,10,0CNX-IT,20160407,09:35,11218.25,11218.25,11214.25,11215.10,10,0CNX-IT,20160407,09:36,11214.85,11216.15,11212.65,11212.65,10,0CNX-IT,20160407,09:37,11214.75,11214.75,11210.85,11210.85,7,0CNX-IT,20160407,09:38,11208.65,11208.65,11204.95,11204.95,10,0CNX-IT,20160407,09:39,11204.40,11204.40,11193.40,11193.40,10,0CNX-IT,20160407,09:40,11195.25,11200.00,11195.25,11199.35,10,0CNX-IT,20160407,09:41,11200.55,11200.55,11187.70,11187.70,10,0CNX-IT,20160407,09:42,11185.25,11185.25,11177.85,11183.95,10,0CNX-IT,20160407,09:43,11184.55,11184.75,11177.55,11177.55,10,0CNX-IT,20160407,09:44,11179.50,11185.50,11177.75,11177.75,10,0CNX-IT,20160407,09:45,11178.55,11178.55,11174.75,11175.50,9,0CNX-IT,20160407,09:46,11176.35,11181.65,11176.35,11181.60,10,0CNX-IT,20160407,09:47,11180.95,11180.95,11131.85,11163.35,10,0CNX-IT,20160407,09:48,11167.15,11167.15,11155.50,11162.75,10,0CNX-IT,20160407,09:49,11164.20,11167.35,11160.20,11166.10,10,0CNX-IT,20160407,09:50,11166.60,11167.85,11161.25,11167.85,10,0CNX-IT,20160407,09:51,11167.75,11176.35,11167.75,11170.95,9,0CNX-IT,20160407,09:52,11168.60,11170.95,11165.75,11165.75,10,0CNX-IT,20160407,09:53,11167.35,11167.35,11164.55,11166.60,10,0CNX-IT,20160407,09:54,11165.35,11169.80,11165.25,11169.80,10,0CNX-IT,20160407,09:55,11169.55,11169.55,11165.55,11166.50,10,0CNX-IT,20160407,09:56,11166.60,11166.60,11155.30,11155.30,10,0CNX-IT,20160407,09:57,11157.55,11158.70,11154.45,11157.75,10,0CNX-IT,20160407,09:58,11159.25,11159.25,11155.15,11156.25,10,0CNX-IT,20160407,09:59,11156.00,11158.40,11156.00,11157.85,9,0CNX-IT,20160407,10:00,11156.95,11156.95,11150.60,11151.00,10,0CNX-IT,20160407,10:01,11150.00,11151.55,11149.50,11151.20,10,0CNX-IT,20160407,10:02,11150.35,11150.65,11149.50,11149.50,9,0CNX-IT,20160407,10:03,11149.60,11150.20,11149.00,11149.05,10,0CNX-IT,20160407,10:04,11148.50,11149.40,11147.60,11148.65,10,0CNX-IT,20160407,10:05,11148.50,11152.10,11143.85,11152.10,9,0CNX-IT,20160407,10:06,11153.20,11153.85,11151.75,11152.50,7,0CNX-IT,20160407,10:07,11152.40,11153.30,11151.00,11151.45,10,0CNX-IT,20160407,10:08,11150.65,11150.65,11148.60,11148.70,10,0CNX-IT,20160407,10:09,11148.60,11149.10,11145.80,11147.35,10,0CNX-IT,20160407,10:10,11147.20,11147.20,11139.10,11139.10,10,0CNX-IT,20160407,10:11,11137.20,11151.25,11137.20,11150.90,10,0CNX-IT,20160407,10:12,11150.15,11150.85,11146.75,11147.45,10,0CNX-IT,20160407,10:13,11147.70,11147.70,11143.15,11143.85,8,0CNX-IT,20160407,10:14,11145.55,11146.70,11144.60,11144.60,10,0CNX-IT,20160407,10:15,11146.40,11149.20,11145.15,11147.45,10,0
CNX-IT,20160407,10:16,11148.45,11148.45,11145.30,11145.30,10,0CNX-IT,20160407,10:17,11146.15,11148.85,11144.70,11148.85,10,0CNX-IT,20160407,10:18,11148.65,11148.65,11146.00,11146.35,9,0CNX-IT,20160407,10:19,11146.95,11147.65,11146.05,11146.20,10,0CNX-IT,20160407,10:20,11145.35,11149.80,11145.35,11148.10,9,0CNX-IT,20160407,10:21,11148.20,11149.05,11147.10,11149.05,9,0CNX-IT,20160407,10:22,11147.65,11150.20,11147.55,11150.20,10,0CNX-IT,20160407,10:23,11150.25,11152.40,11150.25,11152.40,10,0CNX-IT,20160407,10:24,11151.55,11153.10,11151.15,11152.15,8,0CNX-IT,20160407,10:25,11152.55,11155.05,11152.55,11154.45,10,0CNX-IT,20160407,10:26,11154.75,11156.55,11153.45,11153.95,10,0CNX-IT,20160407,10:27,11153.80,11153.80,11150.10,11150.10,9,0CNX-IT,20160407,10:28,11150.80,11151.55,11148.70,11148.70,9,0CNX-IT,20160407,10:29,11150.45,11151.15,11148.90,11149.45,9,0CNX-IT,20160407,10:30,11150.55,11150.60,11147.10,11149.40,10,0CNX-IT,20160407,10:31,11148.50,11150.05,11148.40,11148.90,10,0CNX-IT,20160407,10:32,11148.30,11150.50,11148.25,11148.55,10,0CNX-IT,20160407,10:33,11150.00,11150.45,11148.80,11150.05,10,0CNX-IT,20160407,10:34,11149.15,11149.75,11148.40,11149.70,8,0CNX-IT,20160407,10:35,11149.25,11151.15,11143.70,11143.70,9,0CNX-IT,20160407,10:36,11143.30,11143.80,11142.20,11143.25,8,0CNX-IT,20160407,10:37,11144.45,11148.95,11144.40,11148.50,9,0CNX-IT,20160407,10:38,11148.35,11149.35,11146.75,11148.80,10,0CNX-IT,20160407,10:39,11149.10,11150.90,11147.50,11147.50,10,0CNX-IT,20160407,10:40,11149.35,11151.35,11148.75,11151.35,10,0CNX-IT,20160407,10:41,11152.55,11157.20,11152.50,11157.20,9,0CNX-IT,20160407,10:42,11157.35,11157.40,11154.85,11155.05,10,0CNX-IT,20160407,10:43,11155.60,11159.90,11153.60,11159.90,9,0CNX-IT,20160407,10:44,11160.25,11164.50,11160.25,11162.50,9,0CNX-IT,20160407,10:45,11165.05,11167.15,11164.90,11167.05,9,0CNX-IT,20160407,10:46,11166.75,11176.60,11166.75,11176.30,10,0CNX-IT,20160407,10:47,11176.55,11176.55,11172.05,11174.60,9,0CNX-IT,20160407,10:48,11175.00,11186.75,11174.30,11186.75,10,0CNX-IT,20160407,10:49,11188.75,11194.05,11181.55,11181.55,10,0CNX-IT,20160407,10:50,11182.00,11185.30,11180.20,11185.30,9,0CNX-IT,20160407,10:51,11185.90,11186.20,11180.70,11180.70,10,0CNX-IT,20160407,10:52,11180.05,11180.50,11178.00,11178.55,8,0CNX-IT,20160407,10:53,11180.55,11185.35,11179.45,11182.60,10,0CNX-IT,20160407,10:54,11183.80,11189.70,11183.80,11189.70,10,0CNX-IT,20160407,10:55,11189.40,11190.30,11187.80,11187.80,10,0CNX-IT,20160407,10:56,11185.95,11188.10,11184.75,11186.30,10,0CNX-IT,20160407,10:57,11185.90,11189.80,11185.90,11189.80,10,0CNX-IT,20160407,10:58,11189.35,11190.15,11185.70,11185.70,8,0CNX-IT,20160407,10:59,11187.40,11187.40,11184.80,11185.75,9,0CNX-IT,20160407,11:00,11185.50,11188.15,11185.45,11187.20,10,0CNX-IT,20160407,11:01,11186.60,11188.75,11186.45,11186.45,9,0CNX-IT,20160407,11:02,11185.00,11188.50,11184.60,11188.30,10,0CNX-IT,20160407,11:03,11188.65,11189.50,11188.15,11189.05,10,0CNX-IT,20160407,11:04,11189.55,11190.20,11187.20,11187.20,10,0CNX-IT,20160407,11:05,11188.75,11191.25,11188.10,11189.70,10,0CNX-IT,20160407,11:06,11190.25,11191.60,11190.25,11191.60,8,0CNX-IT,20160407,11:07,11190.95,11191.50,11190.00,11190.35,10,0CNX-IT,20160407,11:08,11189.35,11189.80,11185.50,11185.50,10,0CNX-IT,20160407,11:09,11185.75,11186.05,11185.15,11185.15,10,0CNX-IT,20160407,11:10,11185.00,11185.00,11182.15,11183.05,8,0CNX-IT,20160407,11:11,11181.75,11185.35,11181.75,11183.45,9,0CNX-IT,20160407,11:12,11184.25,11187.10,11183.85,11185.45,9,0CNX-IT,20160407,11:13,11186.00,11190.65,11186.00,11189.45,9,0CNX-IT,20160407,11:14,11189.95,11192.15,11189.75,11191.70,10,0CNX-IT,20160407,11:15,11191.00,11191.00,11183.50,11183.95,9,0
CNX-IT,20160407,11:16,11182.55,11184.20,11180.60,11180.90,10,0CNX-IT,20160407,11:17,11181.70,11184.75,11181.70,11184.75,9,0CNX-IT,20160407,11:18,11185.20,11186.25,11184.00,11185.30,10,0CNX-IT,20160407,11:19,11184.45,11186.90,11184.45,11186.20,9,0CNX-IT,20160407,11:20,11186.15,11190.45,11185.85,11190.25,9,0CNX-IT,20160407,11:21,11190.05,11191.55,11188.25,11189.90,9,0CNX-IT,20160407,11:22,11190.40,11190.40,11188.70,11189.35,10,0CNX-IT,20160407,11:23,11189.00,11191.30,11187.85,11187.85,10,0CNX-IT,20160407,11:24,11189.20,11194.75,11189.20,11193.40,10,0CNX-IT,20160407,11:25,11194.25,11194.25,11188.40,11188.40,10,0CNX-IT,20160407,11:26,11186.65,11187.15,11185.20,11186.55,9,0CNX-IT,20160407,11:27,11187.40,11187.55,11186.35,11186.75,9,0CNX-IT,20160407,11:28,11186.50,11187.15,11184.85,11185.25,9,0CNX-IT,20160407,11:29,11184.90,11185.25,11181.80,11183.25,10,0CNX-IT,20160407,11:30,11184.50,11185.70,11183.45,11184.85,10,0CNX-IT,20160407,11:31,11182.50,11184.80,11182.50,11184.55,10,0CNX-IT,20160407,11:32,11184.95,11185.25,11182.35,11184.00,10,0CNX-IT,20160407,11:33,11184.65,11184.65,11183.15,11183.55,9,0CNX-IT,20160407,11:34,11183.80,11184.90,11183.80,11184.45,8,0CNX-IT,20160407,11:35,11184.75,11186.80,11184.70,11186.80,8,0CNX-IT,20160407,11:36,11187.00,11187.00,11185.15,11185.80,10,0CNX-IT,20160407,11:37,11184.10,11184.50,11180.50,11181.60,9,0CNX-IT,20160407,11:38,11181.50,11184.45,11181.35,11184.45,10,0CNX-IT,20160407,11:39,11184.10,11189.75,11184.10,11189.75,10,0CNX-IT,20160407,11:40,11190.80,11190.80,11188.00,11188.35,9,0CNX-IT,20160407,11:41,11188.40,11188.40,11185.95,11187.15,10,0CNX-IT,20160407,11:42,11185.80,11186.90,11185.80,11186.90,10,0CNX-IT,20160407,11:43,11185.90,11185.90,11184.35,11184.80,8,0CNX-IT,20160407,11:44,11184.85,11185.75,11181.35,11185.30,10,0CNX-IT,20160407,11:45,11183.50,11183.60,11179.70,11179.70,9,0CNX-IT,20160407,11:46,11178.40,11179.80,11178.30,11179.20,9,0CNX-IT,20160407,11:47,11179.10,11185.30,11179.10,11183.95,9,0CNX-IT,20160407,11:48,11185.25,11186.30,11181.50,11181.50,10,0CNX-IT,20160407,11:49,11180.00,11180.40,11177.05,11177.35,8,0CNX-IT,20160407,11:50,11177.60,11178.95,11177.60,11178.95,10,0CNX-IT,20160407,11:51,11178.80,11180.35,11177.85,11177.85,10,0CNX-IT,20160407,11:52,11179.80,11179.80,11175.45,11175.45,10,0CNX-IT,20160407,11:53,11175.50,11176.40,11175.25,11175.70,9,0CNX-IT,20160407,11:54,11175.80,11176.95,11173.75,11173.75,10,0CNX-IT,20160407,11:55,11173.15,11176.55,11173.15,11174.55,10,0CNX-IT,20160407,11:56,11176.65,11177.70,11175.60,11176.60,10,0CNX-IT,20160407,11:57,11177.55,11177.55,11172.45,11172.45,8,0CNX-IT,20160407,11:58,11172.55,11172.85,11169.15,11171.00,10,0CNX-IT,20160407,11:59,11170.90,11171.60,11165.50,11168.25,10,0CNX-IT,20160407,12:00,11169.05,11172.60,11167.95,11167.95,9,0CNX-IT,20160407,12:01,11167.70,11172.80,11167.70,11172.00,10,0CNX-IT,20160407,12:02,11170.75,11172.15,11168.20,11168.20,10,0CNX-IT,20160407,12:03,11168.80,11169.40,11167.15,11168.30,10,0CNX-IT,20160407,12:04,11169.15,11169.15,11166.45,11166.95,9,0CNX-IT,20160407,12:05,11168.50,11169.00,11167.55,11168.40,10,0CNX-IT,20160407,12:06,11167.85,11169.05,11161.25,11161.65,10,0CNX-IT,20160407,12:07,11161.45,11162.35,11156.95,11162.35,10,0CNX-IT,20160407,12:08,11162.60,11162.60,11158.80,11160.10,10,0CNX-IT,20160407,12:09,11158.65,11162.20,11158.65,11160.60,10,0CNX-IT,20160407,12:10,11161.15,11163.35,11160.00,11163.35,10,0CNX-IT,20160407,12:11,11162.75,11163.75,11162.45,11162.95,10,0CNX-IT,20160407,12:12,11161.75,11164.40,11161.75,11163.15,7,0CNX-IT,20160407,12:13,11162.65,11162.65,11161.25,11161.25,9,0CNX-IT,20160407,12:14,11162.45,11162.95,11160.45,11162.35,10,0CNX-IT,20160407,12:15,11163.85,11169.35,11163.85,11164.85,10,0
CNX-IT,20160407,12:16,11164.95,11167.50,11164.95,11167.50,10,0CNX-IT,20160407,12:17,11169.30,11174.10,11166.25,11166.25,10,0CNX-IT,20160407,12:18,11165.90,11170.15,11165.90,11170.00,10,0CNX-IT,20160407,12:19,11168.15,11174.75,11168.15,11174.75,10,0CNX-IT,20160407,12:20,11172.60,11174.20,11169.40,11172.25,10,0CNX-IT,20160407,12:21,11171.95,11171.95,11166.90,11166.90,9,0CNX-IT,20160407,12:22,11166.85,11166.85,11162.00,11165.90,10,0CNX-IT,20160407,12:23,11166.80,11170.10,11166.80,11169.90,10,0CNX-IT,20160407,12:24,11170.00,11170.25,11164.75,11167.60,10,0CNX-IT,20160407,12:25,11167.20,11168.00,11166.65,11166.65,10,0CNX-IT,20160407,12:26,11165.65,11168.30,11165.25,11167.50,10,0CNX-IT,20160407,12:27,11166.45,11166.45,11162.15,11162.15,9,0CNX-IT,20160407,12:28,11158.85,11160.20,11158.20,11158.20,9,0CNX-IT,20160407,12:29,11159.40,11164.15,11159.05,11164.15,8,0CNX-IT,20160407,12:30,11164.50,11165.05,11159.25,11160.15,10,0CNX-IT,20160407,12:31,11160.10,11163.95,11156.85,11157.15,10,0CNX-IT,20160407,12:32,11156.85,11158.15,11152.10,11152.10,10,0CNX-IT,20160407,12:33,11149.90,11150.00,11142.45,11142.45,10,0CNX-IT,20160407,12:34,11139.80,11144.65,11136.30,11144.65,10,0CNX-IT,20160407,12:35,11148.10,11148.10,11141.75,11143.95,9,0CNX-IT,20160407,12:36,11146.15,11148.55,11144.05,11146.35,10,0CNX-IT,20160407,12:37,11147.15,11150.25,11147.15,11148.50,10,0CNX-IT,20160407,12:38,11148.95,11148.95,11144.55,11144.55,10,0CNX-IT,20160407,12:39,11143.80,11143.80,11141.70,11142.25,10,0CNX-IT,20160407,12:40,11140.60,11140.85,11134.35,11136.80,10,0CNX-IT,20160407,12:41,11135.85,11136.65,11133.45,11136.30,10,0CNX-IT,20160407,12:42,11136.00,11138.40,11132.10,11137.65,10,0CNX-IT,20160407,12:43,11136.90,11136.90,11133.15,11135.55,9,0CNX-IT,20160407,12:44,11135.35,11137.40,11132.20,11132.20,9,0CNX-IT,20160407,12:45,11132.65,11133.45,11126.90,11126.90,10,0CNX-IT,20160407,12:46,11126.30,11126.30,11123.75,11126.15,10,0CNX-IT,20160407,12:47,11130.40,11130.40,11124.25,11127.90,10,0CNX-IT,20160407,12:48,11128.40,11130.15,11127.50,11127.85,10,0CNX-IT,20160407,12:49,11126.05,11126.60,11124.00,11126.60,9,0CNX-IT,20160407,12:50,11125.10,11129.95,11124.70,11129.95,10,0CNX-IT,20160407,12:51,11128.90,11128.90,11126.45,11127.75,9,0CNX-IT,20160407,12:52,11128.25,11128.75,11126.30,11128.45,9,0CNX-IT,20160407,12:53,11128.90,11129.80,11128.35,11129.75,10,0CNX-IT,20160407,12:54,11129.60,11129.60,11127.60,11128.10,9,0CNX-IT,20160407,12:55,11128.00,11130.85,11128.00,11130.70,9,0CNX-IT,20160407,12:56,11130.45,11140.85,11130.45,11140.85,10,0CNX-IT,20160407,12:57,11142.35,11142.35,11136.80,11138.60,10,0CNX-IT,20160407,12:58,11138.50,11140.65,11135.90,11136.90,10,0CNX-IT,20160407,12:59,11137.40,11138.75,11135.65,11138.00,9,0CNX-IT,20160407,13:00,11139.60,11141.35,11139.40,11139.60,10,0CNX-IT,20160407,13:01,11139.90,11142.55,11139.90,11142.55,9,0CNX-IT,20160407,13:02,11139.90,11141.95,11139.70,11139.95,9,0CNX-IT,20160407,13:03,11139.75,11143.70,11139.75,11141.30,10,0CNX-IT,20160407,13:04,11139.70,11139.70,11135.80,11135.80,10,0CNX-IT,20160407,13:05,11135.55,11137.70,11133.80,11134.65,10,0CNX-IT,20160407,13:06,11135.30,11135.30,11125.95,11125.95,10,0CNX-IT,20160407,13:07,11125.35,11129.95,11125.35,11128.90,9,0CNX-IT,20160407,13:08,11130.85,11134.75,11129.95,11134.75,10,0CNX-IT,20160407,13:09,11131.15,11136.75,11131.15,11135.70,10,0CNX-IT,20160407,13:10,11136.95,11140.10,11136.55,11139.70,10,0CNX-IT,20160407,13:11,11137.00,11138.05,11134.50,11136.90,10,0CNX-IT,20160407,13:12,11138.10,11141.25,11137.75,11139.35,10,0CNX-IT,20160407,13:13,11139.65,11140.65,11138.20,11138.60,10,0CNX-IT,20160407,13:14,11139.40,11139.90,11138.60,11138.60,9,0CNX-IT,20160407,13:15,11138.55,11142.75,11138.55,11141.70,9,0
CNX-IT,20160407,13:16,11140.70,11140.70,11136.00,11137.15,9,0CNX-IT,20160407,13:17,11136.75,11136.80,11135.70,11135.85,10,0CNX-IT,20160407,13:18,11134.75,11136.30,11132.40,11132.40,9,0CNX-IT,20160407,13:19,11132.55,11132.55,11130.20,11130.65,10,0CNX-IT,20160407,13:20,11131.40,11132.55,11130.95,11131.45,10,0CNX-IT,20160407,13:21,11131.10,11131.85,11129.65,11129.65,9,0CNX-IT,20160407,13:22,11129.55,11129.90,11124.55,11124.85,10,0CNX-IT,20160407,13:23,11125.80,11125.80,11122.00,11124.40,9,0CNX-IT,20160407,13:24,11123.95,11123.95,11118.15,11118.20,9,0CNX-IT,20160407,13:25,11118.40,11123.45,11118.40,11123.45,10,0CNX-IT,20160407,13:26,11122.20,11128.10,11122.20,11128.00,10,0CNX-IT,20160407,13:27,11128.05,11129.90,11127.70,11127.90,10,0CNX-IT,20160407,13:28,11127.70,11128.80,11125.15,11125.45,9,0CNX-IT,20160407,13:29,11125.10,11127.85,11125.10,11126.50,10,0CNX-IT,20160407,13:30,11126.30,11127.75,11125.95,11126.60,9,0CNX-IT,20160407,13:31,11126.50,11126.50,11124.55,11126.50,8,0CNX-IT,20160407,13:32,11125.70,11127.90,11125.65,11125.95,10,0CNX-IT,20160407,13:33,11126.10,11129.40,11123.85,11123.85,10,0CNX-IT,20160407,13:34,11124.75,11125.30,11122.45,11125.15,10,0CNX-IT,20160407,13:35,11123.80,11126.70,11121.35,11126.10,10,0CNX-IT,20160407,13:36,11124.30,11129.00,11123.65,11128.60,10,0CNX-IT,20160407,13:37,11130.05,11133.40,11130.05,11133.25,10,0CNX-IT,20160407,13:38,11132.95,11135.50,11130.20,11132.35,10,0CNX-IT,20160407,13:39,11132.30,11133.25,11130.20,11130.95,9,0CNX-IT,20160407,13:40,11131.60,11132.60,11129.25,11132.60,10,0CNX-IT,20160407,13:41,11133.30,11136.60,11133.30,11134.20,9,0CNX-IT,20160407,13:42,11133.80,11137.90,11133.70,11136.15,10,0CNX-IT,20160407,13:43,11136.85,11138.15,11136.80,11138.15,9,0CNX-IT,20160407,13:44,11136.60,11139.10,11132.95,11133.20,10,0CNX-IT,20160407,13:45,11134.60,11136.25,11134.60,11136.05,9,0CNX-IT,20160407,13:46,11136.25,11136.25,11133.70,11134.60,6,0CNX-IT,20160407,13:47,11135.35,11135.35,11132.10,11132.70,9,0CNX-IT,20160407,13:48,11132.65,11133.30,11131.15,11133.30,8,0CNX-IT,20160407,13:49,11133.20,11133.80,11132.30,11132.30,9,0CNX-IT,20160407,13:50,11133.40,11133.85,11132.10,11133.85,9,0CNX-IT,20160407,13:51,11133.60,11137.30,11133.60,11136.10,9,0CNX-IT,20160407,13:52,11135.90,11135.90,11127.30,11131.85,10,0CNX-IT,20160407,13:53,11132.90,11135.30,11132.90,11134.45,9,0CNX-IT,20160407,13:54,11135.25,11141.35,11135.25,11138.35,9,0CNX-IT,20160407,13:55,11136.95,11140.00,11136.85,11140.00,10,0CNX-IT,20160407,13:56,11138.40,11138.40,11130.40,11131.75,10,0CNX-IT,20160407,13:57,11132.45,11135.65,11132.45,11133.85,10,0CNX-IT,20160407,13:58,11135.70,11136.40,11131.90,11133.00,10,0CNX-IT,20160407,13:59,11132.75,11134.55,11131.15,11131.65,10,0CNX-IT,20160407,14:00,11131.25,11132.15,11129.85,11130.30,10,0CNX-IT,20160407,14:01,11131.90,11133.40,11131.90,11133.40,9,0CNX-IT,20160407,14:02,11133.75,11133.75,11126.80,11128.05,10,0CNX-IT,20160407,14:03,11128.30,11130.00,11127.40,11127.65,10,0CNX-IT,20160407,14:04,11127.25,11129.40,11125.80,11128.60,10,0CNX-IT,20160407,14:05,11129.45,11131.15,11129.45,11129.60,9,0CNX-IT,20160407,14:06,11130.55,11130.60,11128.30,11128.80,9,0CNX-IT,20160407,14:07,11129.35,11131.60,11125.35,11125.50,10,0CNX-IT,20160407,14:08,11126.45,11126.90,11124.00,11124.00,8,0CNX-IT,20160407,14:09,11123.35,11127.15,11123.20,11127.15,10,0CNX-IT,20160407,14:10,11127.95,11128.05,11125.00,11127.20,9,0CNX-IT,20160407,14:11,11126.40,11129.30,11125.85,11129.30,10,0CNX-IT,20160407,14:12,11129.70,11132.40,11128.75,11131.50,10,0CNX-IT,20160407,14:13,11131.65,11132.50,11127.90,11128.30,9,0CNX-IT,20160407,14:14,11127.05,11128.30,11124.95,11126.60,10,0CNX-IT,20160407,14:15,11126.55,11127.00,11124.90,11126.35,10,0
CNX-IT,20160407,14:16,11125.20,11125.80,11120.20,11121.15,9,0CNX-IT,20160407,14:17,11121.55,11121.60,11118.90,11120.05,9,0CNX-IT,20160407,14:18,11120.30,11123.40,11119.55,11119.55,9,0CNX-IT,20160407,14:19,11120.55,11121.80,11119.40,11119.50,10,0CNX-IT,20160407,14:20,11121.40,11121.40,11117.65,11119.35,10,0CNX-IT,20160407,14:21,11115.30,11115.85,11112.05,11112.05,10,0CNX-IT,20160407,14:22,11111.00,11112.65,11111.00,11111.20,10,0CNX-IT,20160407,14:23,11111.75,11111.85,11109.70,11110.35,10,0CNX-IT,20160407,14:24,11110.90,11115.80,11110.90,11115.80,10,0CNX-IT,20160407,14:25,11112.85,11115.55,11112.50,11115.55,8,0CNX-IT,20160407,14:26,11115.65,11118.50,11115.55,11118.40,9,0CNX-IT,20160407,14:27,11119.05,11126.10,11119.05,11126.10,9,0CNX-IT,20160407,14:28,11128.40,11128.40,11122.70,11122.80,10,0CNX-IT,20160407,14:29,11122.15,11122.15,11112.25,11112.25,10,0CNX-IT,20160407,14:30,11110.95,11110.95,11106.60,11106.95,10,0CNX-IT,20160407,14:31,11104.95,11107.15,11101.95,11103.65,10,0CNX-IT,20160407,14:32,11102.15,11104.15,11098.65,11098.65,9,0CNX-IT,20160407,14:33,11098.75,11104.10,11097.95,11104.10,10,0CNX-IT,20160407,14:34,11104.85,11106.30,11102.50,11106.30,10,0CNX-IT,20160407,14:35,11105.10,11109.60,11104.40,11107.80,10,0CNX-IT,20160407,14:36,11108.65,11112.20,11108.65,11111.35,10,0CNX-IT,20160407,14:37,11111.50,11119.50,11110.55,11116.15,10,0CNX-IT,20160407,14:38,11116.50,11117.40,11110.60,11111.65,9,0CNX-IT,20160407,14:39,11112.65,11112.65,11109.25,11110.65,10,0CNX-IT,20160407,14:40,11111.15,11117.10,11111.15,11115.35,10,0CNX-IT,20160407,14:41,11113.25,11114.50,11107.80,11107.80,10,0CNX-IT,20160407,14:42,11106.70,11110.50,11106.70,11108.50,10,0CNX-IT,20160407,14:43,11107.60,11107.85,11105.40,11107.85,10,0CNX-IT,20160407,14:44,11107.10,11109.40,11106.50,11107.90,10,0CNX-IT,20160407,14:45,11106.25,11108.25,11105.40,11106.75,10,0CNX-IT,20160407,14:46,11107.75,11107.75,11102.65,11103.15,8,0CNX-IT,20160407,14:47,11103.75,11104.10,11101.90,11103.30,7,0CNX-IT,20160407,14:48,11104.30,11105.25,11102.85,11102.85,9,0CNX-IT,20160407,14:49,11103.30,11109.10,11102.35,11106.95,10,0CNX-IT,20160407,14:50,11106.50,11108.80,11105.35,11108.35,10,0CNX-IT,20160407,14:51,11109.25,11109.25,11103.35,11103.35,10,0CNX-IT,20160407,14:52,11102.25,11102.25,11098.10,11101.50,10,0CNX-IT,20160407,14:53,11102.65,11102.65,11098.85,11099.95,9,0CNX-IT,20160407,14:54,11101.70,11103.30,11100.95,11102.10,10,0CNX-IT,20160407,14:55,11101.70,11106.10,11100.80,11105.55,10,0CNX-IT,20160407,14:56,11105.15,11108.15,11105.15,11108.10,10,0CNX-IT,20160407,14:57,11107.55,11109.70,11107.05,11109.10,10,0CNX-IT,20160407,14:58,11108.95,11110.45,11108.65,11110.45,10,0CNX-IT,20160407,14:59,11110.70,11113.80,11109.65,11113.20,10,0CNX-IT,20160407,15:00,11110.45,11110.45,11107.65,11109.15,9,0CNX-IT,20160407,15:01,11109.05,11115.85,11108.95,11115.85,9,0CNX-IT,20160407,15:02,11114.65,11120.65,11114.65,11118.10,9,0CNX-IT,20160407,15:03,11115.75,11115.95,11114.80,11115.50,8,0CNX-IT,20160407,15:04,11115.75,11116.45,11114.65,11116.35,10,0CNX-IT,20160407,15:05,11116.45,11120.90,11116.45,11120.05,9,0CNX-IT,20160407,15:06,11119.35,11119.60,11118.80,11119.25,7,0CNX-IT,20160407,15:07,11119.30,11119.70,11115.70,11115.70,10,0CNX-IT,20160407,15:08,11115.80,11115.80,11111.15,11113.70,9,0CNX-IT,20160407,15:09,11112.55,11113.40,11111.30,11112.85,10,0CNX-IT,20160407,15:10,11112.25,11112.70,11102.30,11103.80,9,0CNX-IT,20160407,15:11,11104.05,11108.45,11104.05,11106.55,10,0CNX-IT,20160407,15:12,11105.45,11105.45,11101.30,11101.30,10,0CNX-IT,20160407,15:13,11100.40,11105.50,11099.55,11103.70,10,0CNX-IT,20160407,15:14,11104.70,11104.70,11100.80,11100.80,10,0CNX-IT,20160407,15:15,11099.90,11102.00,11097.95,11097.95,9,0
CNX-IT,20160407,15:16,11098.00,11099.35,11096.70,11097.55,10,0CNX-IT,20160407,15:17,11094.20,11096.75,11092.90,11095.30,10,0CNX-IT,20160407,15:18,11096.10,11097.90,11091.40,11097.90,10,0CNX-IT,20160407,15:19,11098.35,11098.65,11096.00,11097.05,10,0CNX-IT,20160407,15:20,11098.20,11099.00,11096.05,11097.85,9,0CNX-IT,20160407,15:21,11095.50,11098.85,11095.50,11098.85,9,0CNX-IT,20160407,15:22,11100.50,11102.60,11100.35,11100.35,10,0CNX-IT,20160407,15:23,11100.00,11100.00,11098.05,11098.10,9,0CNX-IT,20160407,15:24,11097.10,11099.80,11096.60,11099.45,10,0CNX-IT,20160407,15:25,11099.10,11099.40,11098.65,11099.40,10,0CNX-IT,20160407,15:26,11099.65,11099.85,11097.25,11097.80,9,0CNX-IT,20160407,15:27,11099.20,11099.20,11098.15,11098.15,9,0CNX-IT,20160407,15:28,11097.35,11103.40,11097.35,11103.40,9,0CNX-IT,20160407,15:29,11101.90,11102.55,11098.20,11098.20,10,0CNX-IT,20160407,15:30,11098.60,11098.60,11087.20,11087.20,10,0