Bid Ask Point Digits Spread TickSize TickValue LotSize LotStep Levier 1599.30000000 1599.60000000 0.10000000 1.00000000 3.00000000 0.10000000 0.09491600 1.00000000 1.00000000 100.00000000 Ref Date Time Open Close Low High MME StdDev Volume 1473825600 2016.09.14 04:00 1216.50000000 1216.40000000 1215.80000000 1218.40000000 1216.40000000 0.00000000 599 1473840000 2016.09.14 08:00 1216.50000000 1216.70000000 1212.80000000 1218.40000000 1216.42857143 0.00000000 2301 1473854400 2016.09.14 12:00 1216.80000000 1217.10000000 1213.10000000 1217.90000000 1216.49251701 0.00000000 2219 1473868800 2016.09.14 16:00 1217.20000000 1214.30000000 1209.20000000 1220.80000000 1216.28370586 0.00000000 9729 1473883200 2016.09.14 20:00 1214.40000000 1210.80000000 1208.50000000 1216.30000000 1215.76144816 0.00000000 6454 1473897600 2016.09.15 00:00 1210.70000000 1211.20000000 1210.10000000 1212.70000000 1215.32702453 0.00000000 115 1473912000 2016.09.15 04:00 1211.30000000 1209.50000000 1205.80000000 1211.70000000 1214.77206981 0.00000000 968 1473926400 2016.09.15 08:00 1209.60000000 1212.80000000 1208.10000000 1212.90000000 1214.58425364 0.00000000 2631 1473940800 2016.09.15 12:00 1212.90000000 1212.60000000 1212.00000000 1217.60000000 1214.39527710 0.00000000 2598 1473955200 2016.09.15 16:00 1212.50000000 1223.00000000 1210.50000000 1226.30000000 1215.21477452 0.00000000 8294 1473969600 2016.09.15 20:00 1223.10000000 1225.00000000 1221.60000000 1228.40000000 1216.14670076 0.00000000 4405 1473984000 2016.09.16 00:00 1224.90000000 1223.00000000 1221.60000000 1225.10000000 1216.79939592 0.00000000 165 1473998400 2016.09.16 04:00 1223.10000000 1223.80000000 1223.00000000 1224.50000000 1217.46612012 0.00000000 306 1474012800 2016.09.16 08:00 1223.90000000 1221.50000000 1220.50000000 1224.90000000 1217.85029916 0.00000000 2167 1474027200 2016.09.16 12:00 1221.60000000 1221.90000000 1218.80000000 1223.80000000 1218.23598495 0.00000000 2782 1474041600 2016.09.16 16:00 1221.80000000 1223.50000000 1217.00000000 1226.00000000 1218.73731972 0.00000000 8246 1474056000 2016.09.16 20:00 1223.40000000 1225.40000000 1219.90000000 1226.00000000 1219.37186070 0.00000000 4284 1474243200 2016.09.19 00:00 1229.10000000 1228.80000000 1228.60000000 1229.80000000 1220.26977873 0.00000000 64 1474257600 2016.09.19 04:00 1228.70000000 1230.00000000 1228.60000000 1230.30000000 1221.19646647 0.00000000 302 1474272000 2016.09.19 08:00 1230.10000000 1232.20000000 1230.10000000 1233.60000000 1222.24442204 6.99164869 1606 1474286400 2016.09.19 12:00 1232.10000000 1230.80000000 1230.10000000 1233.60000000 1223.05923899 7.35010891 1124 1474300800 2016.09.19 16:00 1230.90000000 1231.80000000 1229.10000000 1242.20000000 1223.89169242 7.69378723 5960 1474315200 2016.09.19 20:00 1231.70000000 1233.90000000 1226.20000000 1235.30000000 1224.84486457 8.11530856 5080 1474329600 2016.09.20 00:00 1233.70000000 1234.00000000 1231.60000000 1234.80000000 1225.71678223 8.24543361 211 1474344000 2016.09.20 04:00 1233.90000000 1235.30000000 1233.80000000 1236.20000000 1226.62946964 8.03166489 577 1474358400 2016.09.20 08:00 1235.20000000 1236.30000000 1234.80000000 1237.60000000 1227.55047253 7.72911357 2038 1474372800 2016.09.20 12:00 1236.20000000 1237.20000000 1235.90000000 1238.90000000 1228.46947514 7.05002866 1829 1474387200 2016.09.20 16:00 1237.10000000 1228.80000000 1228.80000000 1238.00000000 1228.50095370 6.12095328 6610 1474401600 2016.09.20 20:00 1228.90000000 1225.80000000 1225.10000000 1232.70000000 1228.24372002 5.03050051 3863 1474416000 2016.09.21 00:00 1225.90000000 1227.50000000 1225.90000000 1227.80000000 1228.17288954 4.90368464 175 1474430400 2016.09.21 04:00 1227.40000000 1230.60000000 1222.50000000 1230.80000000 1228.40404292 4.84353340 1365 1474444800 2016.09.21 08:00 1230.50000000 1232.30000000 1229.60000000 1234.90000000 1228.77508645 4.69371788 1987 1474459200 2016.09.21 12:00 1232.40000000 1230.30000000 1230.20000000 1233.20000000 1228.92031631 4.53932630 1563 1474473600 2016.09.21 16:00 1230.20000000 1231.40000000 1226.40000000 1240.00000000 1229.15647666 4.18586668 6076 1474488000 2016.09.21 20:00 1231.50000000 1246.40000000 1227.60000000 1247.10000000 1230.79871698 4.93736701 6746 1474502400 2016.09.22 00:00 1246.30000000 1244.90000000 1244.80000000 1246.70000000 1232.14169631 5.32855083 88 1474516800 2016.09.22 04:00 1244.80000000 1246.80000000 1244.70000000 1247.50000000 1233.53772524 5.85736146 235 1474531200 2016.09.22 08:00 1246.90000000 1247.50000000 1244.80000000 1247.70000000 1234.86746569 6.45270440 1525 1474545600 2016.09.22 12:00 1247.60000000 1251.40000000 1247.40000000 1252.70000000 1236.44199277 7.33399715 1544 1474560000 2016.09.22 16:00 1251.30000000 1258.40000000 1251.10000000 1258.70000000 1238.53323155 8.87367717 5143 1474574400 2016.09.22 20:00 1258.50000000 1261.90000000 1255.90000000 1263.50000000 1240.75863807 10.37286298 3788 1474588800 2016.09.23 00:00 1262.00000000 1262.20000000 1261.50000000 1263.20000000 1242.80067254 11.54322622 203 1474603200 2016.09.23 04:00 1262.10000000 1262.70000000 1261.30000000 1262.80000000 1244.69584658 12.54127751 327 1474617600 2016.09.23 08:00 1262.60000000 1260.30000000 1259.90000000 1263.40000000 1246.18195643 13.08756043 1060 1474632000 2016.09.23 12:00 1260.40000000 1262.00000000 1260.10000000 1262.40000000 1247.68843677 13.63853000 1283 1474646400 2016.09.23 16:00 1261.90000000 1256.60000000 1256.30000000 1264.40000000 1248.53715708 13.72424503 5580 1474660800 2016.09.23 20:00 1256.70000000 1253.60000000 1253.10000000 1258.60000000 1249.01933260 13.63164197 3897 1474862400 2016.09.26 04:00 1250.60000000 1251.90000000 1250.40000000 1252.00000000 1249.29368187 12.91724892 102 1474876800 2016.09.26 08:00 1251.80000000 1246.10000000 1244.70000000 1251.90000000 1248.98952169 11.79911788 1532 1474891200 2016.09.26 12:00 1246.00000000 1246.60000000 1245.80000000 1248.30000000 1248.76194820 10.79629607 948 1474905600 2016.09.26 16:00 1246.70000000 1246.60000000 1244.40000000 1250.40000000 1248.55604837 10.04246269 5560 1474920000 2016.09.26 20:00 1246.70000000 1240.30000000 1239.60000000 1246.80000000 1247.76975805 9.72400999 3411 1474934400 2016.09.27 00:00 1240.70000000 1237.50000000 1236.00000000 1241.10000000 1246.79168585 9.55857385 286 1474948800 2016.09.27 04:00 1237.60000000 1249.30000000 1237.30000000 1250.30000000 1247.03057292 8.80747447 1439 1474963200 2016.09.27 08:00 1249.40000000 1246.30000000 1246.20000000 1250.80000000 1246.96099454 8.84451141 1211 1474977600 2016.09.27 12:00 1246.40000000 1240.50000000 1239.70000000 1246.50000000 1246.34566173 9.27213849 1558 1474992000 2016.09.27 16:00 1240.40000000 1245.30000000 1236.60000000 1246.30000000 1246.24607490 9.32864146 5869 1475006400 2016.09.27 20:00 1245.20000000 1246.30000000 1242.40000000 1247.60000000 1246.25121062 9.32165749 2706 1475020800 2016.09.28 00:00 1246.20000000 1245.10000000 1244.80000000 1246.20000000 1246.14157152 9.31031181 174 1475035200 2016.09.28 04:00 1245.00000000 1244.20000000 1242.60000000 1245.00000000 1245.95665994 8.99533596 445 1475049600 2016.09.28 08:00 1244.30000000 1247.90000000 1243.80000000 1249.30000000 1246.14173995 8.19109177 1467 1475064000 2016.09.28 12:00 1248.00000000 1246.40000000 1243.60000000 1248.40000000 1246.16633614 7.35357071 1265 1475078400 2016.09.28 16:00 1246.50000000 1245.50000000 1239.30000000 1253.80000000 1246.10287556 6.37613284 5913 1475092800 2016.09.28 20:00 1245.40000000 1255.40000000 1243.60000000 1256.60000000 1246.98831598 5.73653145 3923 1475107200 2016.09.29 00:00 1255.50000000 1257.50000000 1255.20000000 1257.50000000 1247.98942875 5.22042888 196 1475121600 2016.09.29 04:00 1257.40000000 1257.70000000 1256.80000000 1258.10000000 1248.91424506 5.47915040 253 1475136000 2016.09.29 08:00 1257.80000000 1255.90000000 1255.10000000 1258.10000000 1249.57955505 5.79091975 1059 1475150400 2016.09.29 12:00 1255.80000000 1253.30000000 1251.90000000 1256.40000000 1249.93388314 5.95195349 1098 1475164800 2016.09.29 16:00 1253.40000000 1240.80000000 1239.20000000 1255.20000000 1249.06398951 5.93677535 6817 1475179200 2016.09.29 20:00 1240.70000000 1238.70000000 1235.50000000 1246.40000000 1248.07694289 6.10421648 7439 1475193600 2016.09.30 00:00 1238.80000000 1234.90000000 1234.60000000 1238.90000000 1246.82199595 6.58029793 299 1475208000 2016.09.30 04:00 1234.60000000 1234.70000000 1233.90000000 1236.70000000 1245.66752014 6.95161394 616 1475222400 2016.09.30 08:00 1234.80000000 1236.60000000 1230.50000000 1237.30000000 1244.80394680 7.11471261 1981 1475236800 2016.09.30 12:00 1236.50000000 1240.70000000 1235.60000000 1241.60000000 1244.41309472 7.16184460 2500 1475251200 2016.09.30 16:00 1240.80000000 1250.90000000 1237.10000000 1253.20000000 1245.03089522 7.19332442 5688 1475265600 2016.09.30 20:00 1250.80000000 1248.80000000 1248.60000000 1256.50000000 1245.38985758 7.11505220 2566 1475452800 2016.10.03 00:00 1250.60000000 1250.30000000 1249.60000000 1250.80000000 1245.85749019 7.13684947 44 1475467200 2016.10.03 04:00 1250.40000000 1250.20000000 1250.00000000 1252.30000000 1246.27106256 7.16099350 318 1475481600 2016.10.03 08:00 1250.10000000 1250.10000000 1247.90000000 1251.40000000 1246.63572326 7.17825963 759 1475496000 2016.10.03 12:00 1250.00000000 1244.90000000 1244.60000000 1251.50000000 1246.47041629 7.17976385 910 1475510400 2016.10.03 16:00 1244.80000000 1243.00000000 1238.90000000 1248.70000000 1246.13990045 7.23781973 6840 1475524800 2016.10.03 20:00 1242.90000000 1247.00000000 1240.10000000 1247.40000000 1246.22181469 7.23262296 4292 1475539200 2016.10.04 00:00 1247.10000000 1247.60000000 1246.40000000 1248.00000000 1246.35307044 7.22535985 158 1475553600 2016.10.04 04:00 1247.70000000 1247.50000000 1246.80000000 1248.10000000 1246.46230182 6.93880883 303 1475568000 2016.10.04 08:00 1247.60000000 1249.00000000 1245.80000000 1250.00000000 1246.70398736 6.52660413 1817 1475582400 2016.10.04 12:00 1248.90000000 1246.60000000 1245.50000000 1250.20000000 1246.69408381 6.04394106 1518 1475596800 2016.10.04 16:00 1246.50000000 1240.80000000 1240.00000000 1251.10000000 1246.13274249 5.67801839 9953 1475611200 2016.10.04 20:00 1240.70000000 1239.80000000 1234.10000000 1241.30000000 1245.52962416 5.44450724 5680 1475625600 2016.10.05 00:00 1239.90000000 1238.80000000 1238.40000000 1240.00000000 1244.88870757 5.41260727 139 1475640000 2016.10.05 04:00 1238.70000000 1240.10000000 1238.50000000 1241.50000000 1244.43264018 5.29435268 523 1475654400 2016.10.05 08:00 1240.20000000 1240.60000000 1237.70000000 1241.80000000 1244.06762683 4.93259282 2114 1475668800 2016.10.05 12:00 1240.50000000 1243.20000000 1239.20000000 1244.00000000 1243.98499571 4.48469422 1777 1475683200 2016.10.05 16:00 1243.10000000 1254.30000000 1241.80000000 1254.90000000 1244.96737707 4.50348630 5275 1475697600 2016.10.05 20:00 1254.20000000 1247.40000000 1246.60000000 1254.50000000 1245.19905544 4.38418718 3411 1475712000 2016.10.06 00:00 1247.50000000 1247.00000000 1246.70000000 1247.60000000 1245.37057397 4.19098429 155 1475726400 2016.10.06 04:00 1246.90000000 1246.30000000 1245.30000000 1246.90000000 1245.45909074 4.11880841 377 1475740800 2016.10.06 08:00 1246.50000000 1247.60000000 1246.10000000 1248.70000000 1245.66298686 4.00127818 1626 1475755200 2016.10.06 12:00 1247.70000000 1246.20000000 1243.20000000 1247.80000000 1245.71413097 3.87633343 2080 1475769600 2016.10.06 16:00 1246.10000000 1246.00000000 1236.10000000 1248.40000000 1245.74135659 3.75470474 6963 1475784000 2016.10.06 20:00 1245.90000000 1246.80000000 1244.80000000 1248.50000000 1245.84217977 3.77115978 3567 1475798400 2016.10.07 00:00 1246.90000000 1243.60000000 1243.50000000 1247.10000000 1245.62863884 3.72658432 148 1475812800 2016.10.07 04:00 1243.50000000 1244.70000000 1243.00000000 1245.20000000 1245.54019705 3.71047652 501 1475827200 2016.10.07 08:00 1244.80000000 1244.50000000 1241.60000000 1245.30000000 1245.44113066 3.67699685 2419 1475841600 2016.10.07 12:00 1244.40000000 1248.90000000 1241.60000000 1250.90000000 1245.77054679 3.77269427 3522 1475856000 2016.10.07 16:00 1248.70000000 1233.30000000 1230.10000000 1251.40000000 1244.58287566 4.41184484 8862 1475870400 2016.10.07 20:00 1233.20000000 1234.60000000 1230.30000000 1238.90000000 1243.63212560 4.84938147 4277 1476057600 2016.10.10 00:00 1237.20000000 1237.90000000 1237.00000000 1238.00000000 1243.08620888 4.99994297 82 1476072000 2016.10.10 04:00 1238.10000000 1238.30000000 1236.40000000 1239.90000000 1242.63037946 5.11805003 507 1476086400 2016.10.10 08:00 1238.40000000 1238.10000000 1235.90000000 1239.40000000 1242.19891475 5.23428674 1907 1476100800 2016.10.10 12:00 1238.20000000 1243.60000000 1237.50000000 1244.00000000 1242.33235144 5.18724602 1940 1476115200 2016.10.10 16:00 1243.70000000 1252.80000000 1242.90000000 1256.10000000 1243.32927035 5.42184935 4372 1476129600 2016.10.10 20:00 1252.70000000 1252.60000000 1249.50000000 1253.00000000 1244.21219698 5.65754734 2387 1476144000 2016.10.11 00:00 1252.70000000 1252.40000000 1252.10000000 1252.90000000 1244.99198775 5.49801193 92 1476158400 2016.10.11 04:00 1252.50000000 1249.50000000 1248.20000000 1252.50000000 1245.42132225 5.59993868 708 1476172800 2016.10.11 08:00 1249.40000000 1247.70000000 1247.40000000 1250.00000000 1245.63833918 5.64128646 1471 1476187200 2016.10.11 12:00 1247.60000000 1248.40000000 1246.90000000 1250.00000000 1245.90135449 5.71439223 1754 1476201600 2016.10.11 16:00 1248.50000000 1228.70000000 1226.50000000 1248.60000000 1244.26313026 6.59765684 6831 1476216000 2016.10.11 20:00 1228.60000000 1228.00000000 1220.20000000 1229.40000000 1242.71426071 7.42388554 5267 1476230400 2016.10.12 00:00 1227.90000000 1230.90000000 1227.20000000 1231.20000000 1241.58909302 7.86181437 290 1476244800 2016.10.12 04:00 1230.80000000 1230.60000000 1230.00000000 1232.70000000 1240.54251273 8.20384715 581 1476259200 2016.10.12 08:00 1230.70000000 1227.60000000 1225.90000000 1231.20000000 1239.30989247 8.77540821 2269 1476273600 2016.10.12 12:00 1227.70000000 1227.90000000 1224.50000000 1229.00000000 1238.22323605 9.18384383 1614 1476288000 2016.10.12 16:00 1227.80000000 1229.50000000 1222.50000000 1233.40000000 1237.39245166 9.39503555 6812 1476302400 2016.10.12 20:00 1229.60000000 1222.50000000 1222.30000000 1232.40000000 1235.97412293 9.78501306 4818 1476316800 2016.10.13 00:00 1222.60000000 1223.30000000 1222.20000000 1224.60000000 1234.76706361 10.38968930 218 1476331200 2016.10.13 04:00 1223.20000000 1217.10000000 1213.80000000 1223.30000000 1233.08448612 11.47935980 1603 1476345600 2016.10.13 08:00 1217.00000000 1216.50000000 1213.10000000 1217.90000000 1231.50501125 12.40410979 2410 1476360000 2016.10.13 12:00 1216.40000000 1215.70000000 1214.10000000 1218.60000000 1229.99977208 13.20348063 2311 1476374400 2016.10.13 16:00 1215.80000000 1216.60000000 1208.10000000 1219.40000000 1228.72360331 13.76799128 8033 1476388800 2016.10.13 20:00 1216.50000000 1216.80000000 1213.60000000 1221.70000000 1227.58802205 13.92031538 4477 1476403200 2016.10.14 00:00 1216.90000000 1214.70000000 1214.10000000 1217.20000000 1226.36059137 13.31756256 224 1476417600 2016.10.14 04:00 1214.80000000 1218.10000000 1214.60000000 1218.60000000 1225.57386839 12.23679482 1091 1476432000 2016.10.14 08:00 1218.20000000 1219.60000000 1215.70000000 1220.00000000 1225.00492854 10.81211758 1990 1476446400 2016.10.14 12:00 1219.70000000 1220.90000000 1219.30000000 1224.30000000 1224.61398297 9.37741814 2170 1476460800 2016.10.14 16:00 1221.00000000 1214.40000000 1211.80000000 1225.90000000 1223.64122268 8.06653661 7697 1476475200 2016.10.14 20:00 1214.30000000 1212.90000000 1209.90000000 1217.90000000 1222.61824909 6.09005614 5537 1476662400 2016.10.17 00:00 1209.50000000 1209.70000000 1209.00000000 1210.60000000 1221.38793966 6.34751264 145 1476676800 2016.10.17 04:00 1209.60000000 1208.20000000 1206.00000000 1209.90000000 1220.13194540 6.63895128 824 1476691200 2016.10.17 08:00 1208.30000000 1208.90000000 1207.30000000 1211.10000000 1219.06223632 6.51147251 1974 1476705600 2016.10.17 12:00 1208.80000000 1212.20000000 1206.70000000 1212.60000000 1218.40869000 6.05685757 2139 1476720000 2016.10.17 16:00 1212.30000000 1214.10000000 1209.80000000 1215.90000000 1217.99833857 5.69083592 7857 1476734400 2016.10.17 20:00 1214.00000000 1212.00000000 1208.80000000 1214.70000000 1217.42706823 5.24757168 3977 1476748800 2016.10.18 00:00 1211.90000000 1214.90000000 1211.60000000 1214.90000000 1217.18639507 4.43589944 184 1476763200 2016.10.18 04:00 1214.80000000 1216.60000000 1214.80000000 1216.90000000 1217.13054792 4.24964223 527 1476777600 2016.10.18 08:00 1216.50000000 1220.40000000 1216.40000000 1221.60000000 1217.44192431 4.25502486 1621 1476792000 2016.10.18 12:00 1220.50000000 1221.50000000 1219.50000000 1222.80000000 1217.82840771 4.55829338 1676 1476806400 2016.10.18 16:00 1221.60000000 1221.10000000 1213.80000000 1223.30000000 1218.13998792 4.77439372 5769 1476820800 2016.10.18 20:00 1221.20000000 1215.20000000 1214.10000000 1222.00000000 1217.85998907 4.63635063 2745 1476835200 2016.10.19 00:00 1215.30000000 1216.30000000 1215.30000000 1216.80000000 1217.71141869 4.56471088 112 1476849600 2016.10.19 04:00 1216.40000000 1217.70000000 1215.90000000 1218.20000000 1217.71033119 4.55962541 478 1476864000 2016.10.19 08:00 1217.60000000 1216.20000000 1212.90000000 1217.70000000 1217.56649013 4.45521013 1531 1476878400 2016.10.19 12:00 1216.10000000 1219.60000000 1214.90000000 1219.80000000 1217.76015773 4.56430445 1230 1476892800 2016.10.19 16:00 1219.70000000 1225.20000000 1211.90000000 1226.80000000 1218.46871414 5.15454094 5204 1476907200 2016.10.19 20:00 1225.30000000 1221.10000000 1220.70000000 1227.00000000 1218.71931279 5.28820748 1928 1476921600 2016.10.20 00:00 1221.00000000 1222.80000000 1220.80000000 1223.20000000 1219.10794967 5.46562937 120 1476936000 2016.10.20 04:00 1222.70000000 1223.80000000 1222.00000000 1225.80000000 1219.55481161 5.58947808 491 1476950400 2016.10.20 08:00 1223.90000000 1222.20000000 1221.70000000 1224.80000000 1219.80673431 5.27589075 843 1476964800 2016.10.20 12:00 1222.10000000 1219.30000000 1217.60000000 1224.00000000 1219.75847390 4.57660336 1102 1476979200 2016.10.20 16:00 1219.20000000 1220.60000000 1211.10000000 1223.00000000 1219.83861924 3.90782396 5162 1476993600 2016.10.20 20:00 1220.50000000 1220.30000000 1216.60000000 1222.70000000 1219.88256027 3.52646880 3258 1477008000 2016.10.21 00:00 1220.20000000 1219.00000000 1218.10000000 1221.10000000 1219.79850691 3.27268686 143 1477022400 2016.10.21 04:00 1219.10000000 1217.10000000 1217.00000000 1219.60000000 1219.54150625 2.82302802 369 1477036800 2016.10.21 08:00 1217.00000000 1215.40000000 1215.00000000 1218.40000000 1219.14707708 2.81566401 1569 1477051200 2016.10.21 12:00 1215.30000000 1212.60000000 1212.50000000 1217.80000000 1218.52354593 3.22700860 1749 1477065600 2016.10.21 16:00 1212.50000000 1218.10000000 1208.10000000 1221.10000000 1218.48320823 3.21047310 5694 1477080000 2016.10.21 20:00 1218.20000000 1218.50000000 1214.40000000 1218.90000000 1218.48480744 3.13848910 2818 1477267200 2016.10.24 00:00 1220.30000000 1220.20000000 1219.40000000 1220.30000000 1218.64815911 3.08123562 70 1477281600 2016.10.24 04:00 1220.10000000 1220.40000000 1218.40000000 1221.00000000 1218.81500110 2.97600805 687 1477296000 2016.10.24 08:00 1220.50000000 1227.90000000 1220.40000000 1229.30000000 1219.68023909 3.39680657 1299 1477310400 2016.10.24 12:00 1228.00000000 1227.90000000 1226.10000000 1228.90000000 1220.46307347 3.76705678 943 1477324800 2016.10.24 16:00 1228.00000000 1223.30000000 1221.70000000 1233.50000000 1220.73325694 3.68704253 5060 1477339200 2016.10.24 20:00 1223.20000000 1226.50000000 1222.40000000 1226.90000000 1221.28247057 3.88338076 2605 1477353600 2016.10.25 00:00 1226.20000000 1226.40000000 1225.60000000 1226.90000000 1221.76985432 3.99623888 88 1477368000 2016.10.25 04:00 1226.50000000 1227.50000000 1226.10000000 1228.00000000 1222.31558248 4.26526511 190 1477382400 2016.10.25 08:00 1227.60000000 1228.80000000 1226.80000000 1228.90000000 1222.93314606 4.61667444 1103 1477396800 2016.10.25 12:00 1228.90000000 1227.20000000 1225.70000000 1229.00000000 1223.33951310 4.81066070 1395 1477411200 2016.10.25 16:00 1227.30000000 1214.90000000 1212.90000000 1227.50000000 1222.53574995 4.94777581 5635 1477425600 2016.10.25 20:00 1214.80000000 1216.20000000 1214.10000000 1217.90000000 1221.93234519 5.00058034 3117 1477440000 2016.10.26 00:00 1216.30000000 1213.60000000 1212.70000000 1216.50000000 1221.13878851 5.26130025 246 1477454400 2016.10.26 04:00 1213.50000000 1213.70000000 1212.80000000 1214.30000000 1220.43033246 5.51163140 462 1477468800 2016.10.26 08:00 1213.60000000 1209.60000000 1208.80000000 1214.30000000 1219.39887222 6.07577227 1761 1477483200 2016.10.26 12:00 1209.50000000 1209.70000000 1207.40000000 1211.40000000 1218.47517011 6.57039827 1547 1477497600 2016.10.26 16:00 1209.60000000 1210.50000000 1207.70000000 1217.00000000 1217.71563010 6.94816562 5419 1477512000 2016.10.26 20:00 1210.60000000 1204.00000000 1201.30000000 1211.40000000 1216.40937961 7.87884623 2683 1477526400 2016.10.27 00:00 1204.10000000 1202.60000000 1202.30000000 1204.40000000 1215.09420060 8.86668605 159 1477540800 2016.10.27 04:00 1202.70000000 1202.70000000 1202.10000000 1205.20000000 1213.91380054 9.65488780 383 1477555200 2016.10.27 08:00 1202.60000000 1203.30000000 1201.20000000 1207.70000000 1212.90296240 10.18828713 1469 1477569600 2016.10.27 12:00 1203.20000000 1209.70000000 1201.90000000 1209.80000000 1212.59791836 10.18181754 1443 1477584000 2016.10.27 16:00 1209.60000000 1193.40000000 1192.50000000 1210.10000000 1210.76954518 10.99828902 5521 1477598400 2016.10.27 20:00 1193.30000000 1188.70000000 1185.60000000 1195.40000000 1208.66768374 11.95067281 3492 1477612800 2016.10.28 00:00 1188.60000000 1188.80000000 1188.00000000 1189.70000000 1206.77552338 12.79999289 129 1477627200 2016.10.28 04:00 1188.90000000 1187.80000000 1186.80000000 1188.90000000 1204.96833068 13.17323071 264 1477641600 2016.10.28 08:00 1187.90000000 1183.30000000 1180.30000000 1188.30000000 1202.90468014 13.63314039 1336 1477656000 2016.10.28 12:00 1183.40000000 1189.30000000 1183.30000000 1190.70000000 1201.60899631 13.10320133 1355 1477670400 2016.10.28 16:00 1189.40000000 1194.50000000 1187.10000000 1196.80000000 1200.93194905 11.82506459 5135 1477684800 2016.10.28 20:00 1194.40000000 1188.00000000 1184.10000000 1195.30000000 1199.70033485 10.76603388 6926 1477872000 2016.10.31 00:00 1185.90000000 1185.80000000 1185.40000000 1186.60000000 1198.37649344 10.76696291 83 1477886400 2016.10.31 04:00 1185.70000000 1191.20000000 1185.30000000 1191.30000000 1197.69301787 10.16210410 462 1477900800 2016.10.31 08:00 1191.30000000 1191.00000000 1190.20000000 1192.40000000 1197.05558760 9.63658878 600 1477915200 2016.10.31 12:00 1191.10000000 1189.60000000 1188.60000000 1191.10000000 1196.34553164 9.00249721 933 1477929600 2016.10.31 16:00 1189.50000000 1188.90000000 1184.50000000 1191.30000000 1195.63643339 8.59219681 5032 1477944000 2016.10.31 20:00 1188.80000000 1193.50000000 1187.80000000 1193.80000000 1195.43296354 7.97963837 2202 1477958400 2016.11.01 00:00 1193.60000000 1192.40000000 1192.30000000 1194.00000000 1195.14410987 7.19077282 86 1477972800 2016.11.01 04:00 1192.70000000 1196.70000000 1192.70000000 1197.50000000 1195.29228988 6.96753314 615 1477987200 2016.11.01 08:00 1196.60000000 1193.60000000 1193.60000000 1197.40000000 1195.13111942 6.72167711 851 1478001600 2016.11.01 12:00 1193.70000000 1192.50000000 1192.20000000 1195.80000000 1194.88053661 6.41921988 1089 1478016000 2016.11.01 16:00 1192.40000000 1179.00000000 1177.90000000 1193.70000000 1193.36810456 6.36184590 4963 1478030400 2016.11.01 20:00 1179.10000000 1174.60000000 1169.00000000 1180.10000000 1191.58066603 5.72650539 4650 1478044800 2016.11.02 00:00 1174.80000000 1176.10000000 1173.90000000 1176.40000000 1190.10631688 6.08331512 198 1478059200 2016.11.02 04:00 1176.00000000 1171.50000000 1170.40000000 1176.10000000 1188.33428670 6.91260072 887 1478073600 2016.11.02 08:00 1171.60000000 1172.80000000 1170.80000000 1173.60000000 1186.85483083 7.54393070 1085 1478088000 2016.11.02 12:00 1172.90000000 1175.10000000 1172.10000000 1176.50000000 1185.73532313 7.94022501 1510 1478102400 2016.11.02 16:00 1175.00000000 1168.50000000 1167.60000000 1176.40000000 1184.09386378 8.86785800 6302 1478116800 2016.11.02 20:00 1168.40000000 1161.00000000 1160.30000000 1169.50000000 1181.89444818 10.37115202 6105 1478131200 2016.11.03 00:00 1161.10000000 1163.30000000 1158.50000000 1163.70000000 1180.12354836 11.01437974 238 1478145600 2016.11.03 04:00 1163.20000000 1160.90000000 1158.70000000 1164.60000000 1178.29273423 11.95352813 894 1478160000 2016.11.03 08:00 1161.00000000 1163.10000000 1159.70000000 1163.80000000 1176.84580716 12.56837149 1099 1478174400 2016.11.03 12:00 1163.00000000 1168.10000000 1162.30000000 1168.70000000 1176.01287314 12.45467655 1955 1478188800 2016.11.03 16:00 1168.00000000 1161.20000000 1159.50000000 1169.40000000 1174.60212332 12.64805530 5520 1478203200 2016.11.03 20:00 1161.40000000 1157.10000000 1155.30000000 1164.60000000 1172.93525443 13.03064743 3388 1478217600 2016.11.04 00:00 1157.00000000 1158.10000000 1156.30000000 1159.50000000 1171.52237306 13.15051896 167 1478232000 2016.11.04 04:00 1158.00000000 1158.50000000 1157.20000000 1159.50000000 1170.28214705 12.66869522 397 1478246400 2016.11.04 08:00 1158.60000000 1157.60000000 1155.70000000 1159.50000000 1169.07432352 12.08214617 971 1478260800 2016.11.04 12:00 1157.50000000 1159.10000000 1154.40000000 1159.50000000 1168.12438795 10.61915432 2000 1478275200 2016.11.04 16:00 1159.00000000 1173.80000000 1157.40000000 1174.10000000 1168.66492243 9.09896747 6217 1478289600 2016.11.04 20:00 1173.70000000 1164.10000000 1163.00000000 1175.40000000 1168.23016791 7.31105944 3360 1478476800 2016.11.07 00:00 1181.80000000 1183.30000000 1181.60000000 1183.40000000 1169.66539002 8.14549445 164 1478491200 2016.11.07 04:00 1183.40000000 1182.30000000 1181.40000000 1183.60000000 1170.86868621 9.02868439 477 1478505600 2016.11.07 08:00 1182.40000000 1186.70000000 1182.00000000 1187.00000000 1172.37643038 10.28104475 815 1478520000 2016.11.07 12:00 1186.80000000 1186.50000000 1183.50000000 1187.40000000 1173.72153225 11.36090061 899 1478534400 2016.11.07 16:00 1186.40000000 1191.90000000 1183.40000000 1194.90000000 1175.45281489 12.83985061 3901 1478548800 2016.11.07 20:00 1191.70000000 1194.10000000 1187.10000000 1194.90000000 1177.22873728 14.31450110 2663 1478563200 2016.11.08 00:00 1193.90000000 1189.10000000 1187.90000000 1194.00000000 1178.35933373 14.95081869 319 1478577600 2016.11.08 04:00 1189.00000000 1191.20000000 1188.20000000 1192.70000000 1179.58225433 15.24894509 573 1478592000 2016.11.08 08:00 1191.30000000 1192.50000000 1190.60000000 1193.80000000 1180.81251582 15.58734657 1168 1478606400 2016.11.08 12:00 1192.60000000 1189.20000000 1189.10000000 1192.80000000 1181.61132384 15.36172549 1232 1478620800 2016.11.08 16:00 1189.10000000 1200.50000000 1183.50000000 1201.30000000 1183.41024538 15.98854983 5254 1478635200 2016.11.08 20:00 1200.60000000 1193.90000000 1192.90000000 1201.00000000 1184.40926963 16.12930000 4301 1478649600 2016.11.09 00:00 1194.00000000 1187.00000000 1186.70000000 1205.30000000 1184.65600585 15.35836881 2616 1478664000 2016.11.09 04:00 1186.80000000 1135.40000000 1125.50000000 1186.90000000 1179.96495768 16.90331096 15611 1478678400 2016.11.09 08:00 1135.50000000 1174.90000000 1134.10000000 1180.70000000 1179.48258075 16.21610590 11082 1478692800 2016.11.09 12:00 1175.00000000 1184.40000000 1167.90000000 1187.00000000 1179.95090640 15.52652002 7743 1478707200 2016.11.09 16:00 1184.50000000 1223.90000000 1182.60000000 1224.50000000 1184.13653436 17.16693795 11509 1478721600 2016.11.09 20:00 1223.80000000 1231.00000000 1217.00000000 1234.90000000 1188.59972156 18.98747077 6709 1478736000 2016.11.10 00:00 1230.90000000 1228.90000000 1228.80000000 1232.60000000 1192.43784332 20.75127006 503 1478750400 2016.11.10 04:00 1229.10000000 1236.70000000 1228.80000000 1239.20000000 1196.65328681 22.17175711 1236 1478764800 2016.11.10 08:00 1236.80000000 1241.10000000 1235.50000000 1246.40000000 1200.88630712 24.41151421 3083 1478779200 2016.11.10 12:00 1241.20000000 1250.90000000 1240.90000000 1252.10000000 1205.64951596 27.02187086 3095 1478793600 2016.11.10 16:00 1251.00000000 1256.80000000 1232.80000000 1258.00000000 1210.52099063 29.71358324 12114 1478808000 2016.11.10 20:00 1256.90000000 1253.90000000 1248.70000000 1260.40000000 1214.65232486 31.48457366 7055 1478822400 2016.11.11 00:00 1253.80000000 1255.20000000 1253.70000000 1256.00000000 1218.51400820 33.08098377 361 1478836800 2016.11.11 04:00 1255.10000000 1257.60000000 1254.00000000 1258.50000000 1222.23648361 34.50499511 1210 1478851200 2016.11.11 08:00 1257.50000000 1255.80000000 1255.60000000 1261.00000000 1225.43300898 35.14908249 2614 1478865600 2016.11.11 12:00 1255.90000000 1259.50000000 1251.00000000 1260.00000000 1228.67748432 35.74520560 2636 1478880000 2016.11.11 16:00 1259.40000000 1272.80000000 1250.80000000 1278.30000000 1232.87962867 36.91392629 9676 1478894400 2016.11.11 20:00 1272.90000000 1283.40000000 1272.00000000 1283.50000000 1237.69109261 38.12622847 5084 1479081600 2016.11.14 00:00 1287.10000000 1284.50000000 1284.50000000 1288.40000000 1242.14908379 39.39943439 346 1479096000 2016.11.14 04:00 1284.40000000 1286.60000000 1284.40000000 1287.90000000 1246.38250438 39.84514280 553 1479110400 2016.11.14 08:00 1286.50000000 1287.70000000 1284.80000000 1289.00000000 1250.31750396 39.22230378 1450 1479124800 2016.11.14 12:00 1287.60000000 1293.80000000 1281.70000000 1294.60000000 1254.45869406 31.37465675 1818 1479139200 2016.11.14 16:00 1293.90000000 1296.40000000 1289.70000000 1308.40000000 1258.45310415 27.40688294 8921 1479153600 2016.11.14 20:00 1296.30000000 1298.30000000 1289.70000000 1300.30000000 1262.24804661 23.19908227 5699 1479168000 2016.11.15 00:00 1298.40000000 1297.00000000 1295.50000000 1298.60000000 1265.55775646 22.55121841 290 1479182400 2016.11.15 04:00 1297.10000000 1297.30000000 1295.50000000 1297.50000000 1268.58082727 21.98312833 442 1479196800 2016.11.15 08:00 1297.20000000 1296.30000000 1293.00000000 1299.20000000 1271.22074848 20.64367739 1301 1479211200 2016.11.15 12:00 1296.20000000 1293.90000000 1292.10000000 1298.00000000 1273.38067720 19.40550265 1479 1479225600 2016.11.15 16:00 1293.70000000 1291.90000000 1288.70000000 1297.70000000 1275.14442223 18.07602498 6806 1479240000 2016.11.15 20:00 1292.10000000 1300.30000000 1292.00000000 1304.60000000 1277.54019154 17.51899808 3836 1479254400 2016.11.16 00:00 1300.20000000 1302.50000000 1300.10000000 1303.60000000 1279.91731615 17.17944414 233 1479268800 2016.11.16 04:00 1302.60000000 1300.10000000 1300.00000000 1303.90000000 1281.83947652 16.23931585 217 1479283200 2016.11.16 08:00 1300.00000000 1297.80000000 1297.40000000 1300.90000000 1283.35952638 15.01796217 1074 1479297600 2016.11.16 12:00 1297.90000000 1298.30000000 1293.80000000 1298.80000000 1284.78242863 13.69214591 1114 1479312000 2016.11.16 16:00 1298.20000000 1301.30000000 1294.70000000 1305.80000000 1286.35553066 11.78690799 5971 1479326400 2016.11.16 20:00 1301.40000000 1302.20000000 1298.50000000 1303.00000000 1287.86452774 9.70909538 2865 1479340800 2016.11.17 00:00 1302.30000000 1305.70000000 1302.30000000 1306.30000000 1289.56314415 8.65276205 366 1479355200 2016.11.17 04:00 1305.80000000 1305.60000000 1305.40000000 1306.80000000 1291.09046375 8.11342928 266 1479369600 2016.11.17 08:00 1305.80000000 1305.70000000 1303.80000000 1307.00000000 1292.48184816 7.56420122 932 1479384000 2016.11.17 12:00 1305.80000000 1306.00000000 1303.70000000 1306.70000000 1293.76929119 7.05287034 973 1479398400 2016.11.17 16:00 1306.10000000 1310.40000000 1303.50000000 1314.10000000 1295.35316822 6.66144070 6358 1479412800 2016.11.17 20:00 1310.60000000 1310.30000000 1306.70000000 1312.10000000 1296.77667601 6.46209471 3610 1479427200 2016.11.18 00:00 1310.20000000 1308.20000000 1306.60000000 1310.60000000 1297.86461163 6.26740486 245 1479441600 2016.11.18 04:00 1308.30000000 1309.10000000 1307.90000000 1309.80000000 1298.93464861 6.15534123 196 1479456000 2016.11.18 08:00 1309.00000000 1308.40000000 1306.00000000 1310.10000000 1299.83611065 6.03722718 952 1479470400 2016.11.18 12:00 1308.50000000 1312.80000000 1308.00000000 1313.40000000 1301.07076678 6.11570269 1017 1479484800 2016.11.18 16:00 1312.90000000 1312.90000000 1309.20000000 1314.20000000 1302.19736042 6.12751229 5514 1479499200 2016.11.18 20:00 1313.00000000 1315.40000000 1312.40000000 1316.70000000 1303.45475467 6.06106042 1988 1479686400 2016.11.21 00:00 1315.80000000 1315.10000000 1314.10000000 1316.10000000 1304.56382565 5.61492636 126 1479700800 2016.11.21 04:00 1315.20000000 1316.10000000 1315.10000000 1316.70000000 1305.66250892 5.71821685 230 1479715200 2016.11.21 08:00 1316.00000000 1314.70000000 1313.20000000 1317.10000000 1306.52322236 5.77359757 576 1479729600 2016.11.21 12:00 1314.80000000 1318.40000000 1314.80000000 1318.60000000 1307.65434404 5.88508476 843 1479744000 2016.11.21 16:00 1318.50000000 1318.50000000 1311.80000000 1325.90000000 1308.68726365 5.69100482 5422 1479758400 2016.11.21 20:00 1318.40000000 1323.00000000 1317.90000000 1323.00000000 1310.05038140 5.72850619 2357 1479772800 2016.11.22 00:00 1323.10000000 1325.40000000 1322.70000000 1325.60000000 1311.51224984 6.05265419 206 1479787200 2016.11.22 04:00 1325.50000000 1328.10000000 1325.40000000 1329.50000000 1313.09203557 6.50409684 409 1479801600 2016.11.22 08:00 1328.00000000 1327.80000000 1326.70000000 1328.60000000 1314.49279409 6.93822175 447 1479816000 2016.11.22 12:00 1327.70000000 1326.10000000 1324.30000000 1327.80000000 1315.59824227 7.04635178 771 1479830400 2016.11.22 16:00 1326.20000000 1327.80000000 1322.60000000 1329.60000000 1316.76031443 7.13639420 5618 1479844800 2016.11.22 20:00 1327.90000000 1335.00000000 1327.20000000 1335.90000000 1318.49742734 7.73794769 2359 1479859200 2016.11.23 00:00 1335.10000000 1335.20000000 1334.00000000 1335.60000000 1320.08814855 8.37600167 174 1479873600 2016.11.23 04:00 1335.10000000 1334.60000000 1334.50000000 1335.70000000 1321.47022964 8.73550719 142 1479888000 2016.11.23 08:00 1334.50000000 1332.60000000 1332.60000000 1334.90000000 1322.53020777 8.60326581 745 1479902400 2016.11.23 12:00 1332.50000000 1333.40000000 1331.00000000 1335.70000000 1323.56542608 8.41841441 1550 1479916800 2016.11.23 16:00 1333.30000000 1340.20000000 1326.80000000 1340.60000000 1325.14967121 8.50077494 6609 1479931200 2016.11.23 20:00 1340.30000000 1341.60000000 1336.70000000 1342.80000000 1326.71636919 8.81252374 3625 1479945600 2016.11.24 00:00 1341.50000000 1340.60000000 1339.30000000 1342.50000000 1328.03861975 8.80242330 231 1479960000 2016.11.24 04:00 1340.70000000 1341.00000000 1340.50000000 1341.50000000 1329.27303691 8.81127726 141 1479974400 2016.11.24 08:00 1340.90000000 1341.60000000 1340.40000000 1343.00000000 1330.44703340 8.64085315 1180 1479988800 2016.11.24 12:00 1341.70000000 1343.50000000 1341.10000000 1343.50000000 1331.69017307 8.48120165 677 1480003200 2016.11.24 16:00 1343.60000000 1345.90000000 1343.50000000 1348.00000000 1333.04348992 8.11412883 786 1480032000 2016.11.25 00:00 1345.80000000 1346.90000000 1344.20000000 1347.40000000 1334.36315755 7.92296061 89 1480046400 2016.11.25 04:00 1346.80000000 1345.60000000 1344.50000000 1347.00000000 1335.43333302 7.38818503 238 1480060800 2016.11.25 08:00 1345.70000000 1345.00000000 1343.60000000 1345.90000000 1336.34444416 7.04262641 1449 1480075200 2016.11.25 12:00 1345.10000000 1343.00000000 1342.30000000 1345.30000000 1336.97830662 6.66427756 1124 1480089600 2016.11.25 16:00 1343.10000000 1346.80000000 1341.30000000 1346.90000000 1337.91370599 6.55209769 4009 1480104000 2016.11.25 20:00 1346.60000000 1347.90000000 1346.10000000 1348.10000000 1338.86478161 6.34666419 118 1480291200 2016.11.28 00:00 1342.20000000 1342.00000000 1341.50000000 1342.80000000 1339.16337384 5.63305441 179 1480305600 2016.11.28 04:00 1341.80000000 1343.70000000 1341.40000000 1344.00000000 1339.59543347 4.96387880 524 1480320000 2016.11.28 08:00 1343.60000000 1342.40000000 1339.10000000 1344.10000000 1339.86253505 4.78935321 1186 1480334400 2016.11.28 12:00 1342.50000000 1345.20000000 1341.00000000 1345.50000000 1340.37086504 4.60247520 1505 1480348800 2016.11.28 16:00 1345.10000000 1334.70000000 1331.00000000 1345.70000000 1339.83078266 4.83439987 6616 1480363200 2016.11.28 20:00 1334.60000000 1329.90000000 1327.00000000 1338.80000000 1338.88499383 5.54717171 3539 1480377600 2016.11.29 00:00 1328.80000000 1328.60000000 1327.70000000 1329.60000000 1337.90547061 6.42151107 158 1480392000 2016.11.29 04:00 1328.50000000 1328.80000000 1328.40000000 1329.60000000 1337.03828293 7.18642534 381 1480406400 2016.11.29 08:00 1328.70000000 1331.90000000 1328.40000000 1333.10000000 1336.54892265 7.46970889 1603 1480420800 2016.11.29 12:00 1332.00000000 1331.70000000 1330.40000000 1333.70000000 1336.08712050 7.73524289 1816 1480435200 2016.11.29 16:00 1331.60000000 1330.10000000 1326.40000000 1336.40000000 1335.51691854 8.05811021 6689 1480449600 2016.11.29 20:00 1330.20000000 1327.60000000 1326.00000000 1334.60000000 1334.76292630 8.49283477 3464 1480464000 2016.11.30 00:00 1327.70000000 1327.70000000 1327.00000000 1328.40000000 1334.09026665 8.71643682 145 1480478400 2016.11.30 04:00 1327.80000000 1324.90000000 1324.60000000 1328.40000000 1333.21500316 8.91462841 441 1480492800 2016.11.30 08:00 1325.00000000 1328.10000000 1325.00000000 1330.30000000 1332.72786001 8.63934596 2256 1480507200 2016.11.30 12:00 1328.00000000 1330.50000000 1326.80000000 1330.60000000 1332.51568286 8.23613165 2474 1480521600 2016.11.30 16:00 1330.60000000 1325.10000000 1324.10000000 1335.50000000 1331.80942735 8.13231920 7133 1480536000 2016.11.30 20:00 1325.20000000 1324.80000000 1321.00000000 1326.40000000 1331.14186284 8.07420360 4712 1480550400 2016.12.01 00:00 1324.70000000 1325.10000000 1324.50000000 1325.60000000 1330.56644733 7.52950693 170 1480564800 2016.12.01 04:00 1325.00000000 1326.70000000 1325.00000000 1327.80000000 1330.19821425 6.57442445 485 1480579200 2016.12.01 08:00 1326.80000000 1323.50000000 1322.90000000 1326.90000000 1329.56028909 6.27359767 2174 1480593600 2016.12.01 12:00 1323.40000000 1328.40000000 1323.20000000 1328.90000000 1329.44978536 5.43052887 1683 1480608000 2016.12.01 16:00 1328.50000000 1317.40000000 1316.80000000 1331.40000000 1328.30218676 5.25190223 11166 1480622400 2016.12.01 20:00 1317.30000000 1316.60000000 1309.10000000 1318.30000000 1327.18769278 4.32739103 5930 1480636800 2016.12.02 00:00 1316.70000000 1315.70000000 1315.00000000 1316.70000000 1326.09362680 4.63036086 224 1480651200 2016.12.02 04:00 1315.60000000 1313.70000000 1312.60000000 1315.80000000 1324.91328139 5.29356741 442 1480665600 2016.12.02 08:00 1313.60000000 1312.80000000 1311.10000000 1314.70000000 1323.75963555 5.93153265 1389 1480680000 2016.12.02 12:00 1312.70000000 1315.90000000 1312.10000000 1316.80000000 1323.01109883 6.14710691 1890 1480694400 2016.12.02 16:00 1315.80000000 1316.80000000 1311.30000000 1320.90000000 1322.41956561 6.02373130 9078 1480708800 2016.12.02 20:00 1316.90000000 1314.20000000 1312.60000000 1317.20000000 1321.63674983 5.97924500 3981 1480719600 2016.12.02 23:00 1314.60000000 1314.20000000 1314.10000000 1315.30000000 1320.92848794 5.93481092 267 1480896000 2016.12.05 00:00 1312.40000000 1313.60000000 1312.30000000 1314.00000000 1320.23053671 5.99739148 199 1480910400 2016.12.05 04:00 1313.70000000 1311.70000000 1311.70000000 1314.80000000 1319.41810464 6.08922371 410 1480924800 2016.12.05 08:00 1311.90000000 1324.40000000 1311.10000000 1326.10000000 1319.89257087 6.04383543 3114 1480939200 2016.12.05 12:00 1324.20000000 1325.10000000 1322.70000000 1326.10000000 1320.38851650 5.90284519 1668 1480953600 2016.12.05 16:00 1325.00000000 1335.60000000 1324.80000000 1338.00000000 1321.83722921 6.65860882 6955 1480968000 2016.12.05 20:00 1335.70000000 1341.40000000 1331.60000000 1341.70000000 1323.70035024 8.36528395 2983 1480982400 2016.12.06 00:00 1341.20000000 1340.00000000 1339.10000000 1341.90000000 1325.25269784 9.59207932 173 1480996800 2016.12.06 04:00 1340.10000000 1339.60000000 1338.90000000 1340.10000000 1326.61910757 10.58573125 305 1481011200 2016.12.06 08:00 1339.70000000 1340.70000000 1338.10000000 1340.90000000 1327.96014494 11.54563636 1318 1481025600 2016.12.06 12:00 1340.80000000 1343.40000000 1339.70000000 1343.90000000 1329.43060733 12.56418812 1622 1481040000 2016.12.06 16:00 1343.50000000 1343.10000000 1333.60000000 1343.90000000 1330.73245425 13.45038431 6740 1481054400 2016.12.06 20:00 1343.20000000 1350.20000000 1343.10000000 1355.50000000 1332.58650623 14.50335492 3545 1481068800 2016.12.07 00:00 1350.10000000 1348.70000000 1348.50000000 1350.80000000 1334.12112468 15.06188824 180 1481083200 2016.12.07 04:00 1348.60000000 1350.70000000 1348.20000000 1350.90000000 1335.70006519 15.48569567 356 1481097600 2016.12.07 08:00 1350.80000000 1351.50000000 1350.20000000 1353.20000000 1337.20482088 15.57084602 1538 1481112000 2016.12.07 12:00 1351.60000000 1352.50000000 1350.00000000 1352.70000000 1338.66150461 15.38841556 1114 1481126400 2016.12.07 16:00 1352.40000000 1359.30000000 1348.10000000 1359.40000000 1340.62707560 15.72168132 6446 1481140800 2016.12.07 20:00 1359.40000000 1364.10000000 1358.00000000 1366.80000000 1342.86259221 16.19205874 6131 1481155200 2016.12.08 00:00 1364.20000000 1364.10000000 1363.80000000 1364.90000000 1344.88520247 16.01612537 116 1481169600 2016.12.08 04:00 1364.00000000 1365.10000000 1363.70000000 1365.40000000 1346.81042129 15.48903832 150 1481184000 2016.12.08 08:00 1365.20000000 1363.10000000 1362.10000000 1365.60000000 1348.36180973 14.27714526 1768 1481198400 2016.12.08 12:00 1363.20000000 1366.80000000 1360.80000000 1367.60000000 1350.11782786 12.50337701 3077 1481212800 2016.12.08 16:00 1366.90000000 1384.30000000 1362.90000000 1385.10000000 1353.37327282 13.54665199 8333 1481227200 2016.12.08 20:00 1384.40000000 1388.00000000 1377.30000000 1388.80000000 1356.67105636 14.36007846 5834 1481241600 2016.12.09 00:00 1387.90000000 1386.60000000 1386.10000000 1389.80000000 1359.52143195 15.30152806 232 1481256000 2016.12.09 04:00 1386.50000000 1386.80000000 1385.00000000 1387.10000000 1362.11939081 16.19098277 340 1481270400 2016.12.09 08:00 1386.90000000 1384.30000000 1384.00000000 1387.50000000 1364.23182978 16.39360129 1407 1481284800 2016.12.09 12:00 1384.50000000 1389.80000000 1384.30000000 1390.50000000 1366.66689361 16.65545210 1107 1481299200 2016.12.09 16:00 1389.70000000 1385.60000000 1384.60000000 1393.50000000 1368.47004660 16.30420476 6222 1481313600 2016.12.09 20:00 1385.70000000 1387.30000000 1382.70000000 1389.10000000 1370.26337549 15.96552385 3413 1481500800 2016.12.12 00:00 1390.00000000 1386.40000000 1386.20000000 1390.00000000 1371.80019688 15.22696324 318 1481515200 2016.12.12 04:00 1386.30000000 1381.50000000 1380.40000000 1386.40000000 1372.72398765 14.59863234 1113 1481529600 2016.12.12 08:00 1381.70000000 1381.70000000 1379.90000000 1384.40000000 1373.57884597 13.67050888 1800 1481544000 2016.12.12 12:00 1381.80000000 1385.60000000 1381.20000000 1386.00000000 1374.72371778 12.81967934 1251 1481558400 2016.12.12 16:00 1385.70000000 1371.30000000 1370.40000000 1391.10000000 1374.39764942 11.80528971 7475 1481572800 2016.12.12 20:00 1371.40000000 1374.40000000 1370.70000000 1375.80000000 1374.39787329 10.74188007 4726 1481587200 2016.12.13 00:00 1374.60000000 1374.90000000 1372.60000000 1375.20000000 1374.44569488 10.17866012 198 1481601600 2016.12.13 04:00 1374.80000000 1376.00000000 1372.80000000 1376.00000000 1374.59372394 9.84858001 333 1481616000 2016.12.13 08:00 1375.90000000 1379.10000000 1374.70000000 1379.60000000 1375.02289309 9.38657543 1114 1481630400 2016.12.13 12:00 1379.00000000 1380.10000000 1378.00000000 1381.20000000 1375.50642708 8.90148621 1046 1481644800 2016.12.13 16:00 1380.00000000 1377.80000000 1367.50000000 1385.70000000 1375.72486259 8.32285640 9602 1481659200 2016.12.13 20:00 1377.70000000 1375.40000000 1371.10000000 1379.90000000 1375.69392330 8.10383980 4665 1481673600 2016.12.14 00:00 1375.30000000 1373.50000000 1372.00000000 1375.40000000 1375.48497822 8.03729609 206 1481688000 2016.12.14 04:00 1373.70000000 1374.30000000 1373.30000000 1375.10000000 1375.37212315 7.61635158 352 1481702400 2016.12.14 08:00 1374.20000000 1372.70000000 1372.00000000 1374.60000000 1375.11763523 7.37866051 933 1481716800 2016.12.14 12:00 1372.80000000 1371.00000000 1369.80000000 1374.10000000 1374.72547950 7.19535587 1306 1481731200 2016.12.14 16:00 1371.10000000 1364.10000000 1361.20000000 1378.50000000 1373.71352907 7.79351979 8298 1481745600 2016.12.14 20:00 1364.20000000 1359.00000000 1352.70000000 1371.80000000 1372.31224059 8.28466946 12731 1481760000 2016.12.15 00:00 1359.10000000 1360.70000000 1358.50000000 1362.20000000 1371.20631291 8.62958683 432 1481774400 2016.12.15 04:00 1360.60000000 1360.70000000 1358.10000000 1362.50000000 1370.20571168 8.58198751 854 1481788800 2016.12.15 08:00 1360.60000000 1357.90000000 1357.20000000 1362.30000000 1369.03373914 8.66370179 2918 1481803200 2016.12.15 12:00 1357.80000000 1359.00000000 1354.30000000 1363.20000000 1368.07814494 8.82458745 2898 1481817600 2016.12.15 16:00 1358.90000000 1369.60000000 1354.40000000 1376.80000000 1368.22308351 8.24181166 10979 1481832000 2016.12.15 20:00 1369.50000000 1370.40000000 1363.90000000 1373.10000000 1368.43040889 7.23417850 7089 1481846400 2016.12.16 00:00 1370.50000000 1369.70000000 1368.90000000 1370.80000000 1368.55132233 7.18565427 215 1481860800 2016.12.16 04:00 1369.60000000 1370.70000000 1369.30000000 1370.90000000 1368.75595830 7.04788377 396 1481875200 2016.12.16 08:00 1370.60000000 1368.40000000 1368.20000000 1371.60000000 1368.72205751 6.91689771 885 1481889600 2016.12.16 12:00 1368.30000000 1369.40000000 1368.10000000 1373.40000000 1368.78662346 6.72039518 1751 1481904000 2016.12.16 16:00 1369.30000000 1371.40000000 1365.60000000 1380.60000000 1369.03551647 6.34406639 8892 1481918400 2016.12.16 20:00 1371.50000000 1366.40000000 1361.10000000 1372.40000000 1368.78451490 5.83688406 5558 1482105600 2016.12.19 00:00 1367.60000000 1367.30000000 1365.80000000 1368.70000000 1368.64313253 5.45846597 95 1482120000 2016.12.19 04:00 1367.20000000 1368.20000000 1365.90000000 1368.20000000 1368.60092943 5.23484155 359 1482134400 2016.12.19 08:00 1368.00000000 1366.90000000 1365.90000000 1368.60000000 1368.43893615 5.08134856 913 1482148800 2016.12.19 12:00 1366.80000000 1366.10000000 1365.00000000 1367.80000000 1368.21618033 4.85313529 832 1482163200 2016.12.19 16:00 1366.20000000 1372.30000000 1363.90000000 1376.30000000 1368.60511553 4.98988183 7471 1482177600 2016.12.19 20:00 1372.40000000 1373.60000000 1367.30000000 1376.90000000 1369.08081882 5.29179349 4397 1482192000 2016.12.20 00:00 1373.50000000 1374.00000000 1373.00000000 1374.20000000 1369.54931226 5.48289248 94 1482206400 2016.12.20 04:00 1374.10000000 1373.90000000 1372.70000000 1374.70000000 1369.96366347 5.20005960 392 1482220800 2016.12.20 08:00 1374.00000000 1374.90000000 1373.10000000 1376.60000000 1370.43379076 5.05250863 743 1482235200 2016.12.20 12:00 1375.00000000 1379.20000000 1374.70000000 1379.90000000 1371.26866783 5.19109744 1180 1482249600 2016.12.20 16:00 1379.10000000 1380.80000000 1375.00000000 1387.00000000 1372.17641375 4.95717178 5645 1482264000 2016.12.20 20:00 1380.70000000 1383.20000000 1378.20000000 1384.50000000 1373.22627911 4.88049392 3106 1482278400 2016.12.21 00:00 1383.30000000 1382.70000000 1382.60000000 1383.50000000 1374.12853824 5.46068345 76 1482292800 2016.12.21 04:00 1382.60000000 1381.80000000 1381.50000000 1382.80000000 1374.85915365 5.84667670 360 1482307200 2016.12.21 08:00 1381.90000000 1383.30000000 1380.40000000 1385.50000000 1375.66304378 6.23577491 975 1482321600 2016.12.21 12:00 1383.20000000 1381.60000000 1380.30000000 1384.50000000 1376.22846818 6.42733985 988 1482336000 2016.12.21 16:00 1381.50000000 1380.40000000 1376.20000000 1386.50000000 1376.62575692 6.35246270 5894 1482350400 2016.12.21 20:00 1380.30000000 1373.30000000 1372.40000000 1381.90000000 1376.30901817 6.11619622 2440 1482364800 2016.12.22 00:00 1373.20000000 1374.70000000 1372.90000000 1375.30000000 1376.15577834 6.00209676 204 1482379200 2016.12.22 04:00 1374.60000000 1371.70000000 1370.40000000 1374.60000000 1375.73141850 5.64609323 409 1482393600 2016.12.22 08:00 1371.80000000 1374.20000000 1371.10000000 1375.80000000 1375.58556912 5.33798980 797 1482408000 2016.12.22 12:00 1374.30000000 1375.80000000 1373.00000000 1377.20000000 1375.60599111 5.07381581 1036 1482422400 2016.12.22 16:00 1376.00000000 1366.30000000 1357.50000000 1377.20000000 1374.71970624 5.30138319 6871 1482436800 2016.12.22 20:00 1366.20000000 1363.70000000 1360.60000000 1368.20000000 1373.67021041 5.86490325 3243 1482451200 2016.12.23 00:00 1363.80000000 1366.30000000 1363.40000000 1367.00000000 1372.96828561 6.36079425 186 1482465600 2016.12.23 04:00 1366.40000000 1365.70000000 1365.40000000 1366.90000000 1372.27606793 6.84779198 211 1482480000 2016.12.23 08:00 1365.80000000 1364.90000000 1364.40000000 1366.90000000 1371.57358527 7.32612391 602 1482494400 2016.12.23 12:00 1365.00000000 1364.90000000 1361.70000000 1365.70000000 1370.93800572 7.72748883 866 1482508800 2016.12.23 16:00 1364.80000000 1366.60000000 1362.60000000 1370.20000000 1370.52486232 7.91304916 5109 1482523200 2016.12.23 20:00 1366.50000000 1370.60000000 1365.90000000 1371.60000000 1370.53201829 7.66872942 2023 1482796800 2016.12.27 00:00 1368.20000000 1368.90000000 1367.90000000 1369.00000000 1370.37658798 7.38049425 82 1482811200 2016.12.27 04:00 1368.80000000 1369.50000000 1368.50000000 1369.90000000 1370.29310341 6.82815895 168 1482825600 2016.12.27 08:00 1369.40000000 1367.70000000 1367.50000000 1369.90000000 1370.04614118 6.32198060 401 1482840000 2016.12.27 12:00 1367.60000000 1371.30000000 1367.50000000 1371.40000000 1370.16555630 5.73655981 495 1482854400 2016.12.27 16:00 1371.20000000 1377.70000000 1370.80000000 1383.00000000 1370.88312237 5.17103198 4026 1482868800 2016.12.27 20:00 1377.60000000 1373.90000000 1373.80000000 1379.60000000 1371.17044405 4.67005135 2204 1482883200 2016.12.28 00:00 1374.00000000 1374.80000000 1373.10000000 1374.90000000 1371.51611604 4.36475416 156 1482897600 2016.12.28 04:00 1374.60000000 1374.80000000 1373.90000000 1375.00000000 1371.82886690 4.51134208 258 1482912000 2016.12.28 08:00 1374.90000000 1376.50000000 1374.80000000 1377.40000000 1372.27373672 4.75374709 656 1482926400 2016.12.28 12:00 1376.60000000 1377.90000000 1376.10000000 1378.40000000 1372.80957131 5.12300746 593 1482940800 2016.12.28 16:00 1378.00000000 1362.30000000 1360.30000000 1378.80000000 1371.80865976 5.20179426 6397 1482955200 2016.12.28 20:00 1362.40000000 1360.80000000 1357.00000000 1362.60000000 1370.76021597 5.29774953 4123 1482969600 2016.12.29 00:00 1361.10000000 1361.90000000 1360.30000000 1362.10000000 1369.91638588 5.36629445 242 1482984000 2016.12.29 04:00 1361.80000000 1362.10000000 1361.40000000 1363.10000000 1369.17196818 5.38911405 322 1482998400 2016.12.29 08:00 1362.20000000 1360.40000000 1359.40000000 1362.80000000 1368.33654264 5.68507033 1204 1483012800 2016.12.29 12:00 1360.30000000 1362.40000000 1360.00000000 1363.10000000 1367.77115762 5.85093350 1004 1483027200 2016.12.29 16:00 1362.30000000 1358.90000000 1355.70000000 1371.50000000 1366.92628547 6.25988111 7210 1483041600 2016.12.29 20:00 1359.00000000 1362.60000000 1355.80000000 1364.10000000 1366.51425828 6.40602428 3659 1483056000 2016.12.30 00:00 1362.50000000 1363.40000000 1361.30000000 1363.50000000 1366.21766226 6.51487174 141 1483070400 2016.12.30 04:00 1363.30000000 1367.30000000 1362.70000000 1368.30000000 1366.32074204 6.42149289 456 1483084800 2016.12.30 08:00 1367.50000000 1366.50000000 1364.90000000 1368.50000000 1366.33781423 6.39218006 617 1483099200 2016.12.30 12:00 1366.60000000 1366.40000000 1364.50000000 1368.30000000 1366.34373668 6.35190478 1213 1483113600 2016.12.30 16:00 1366.50000000 1357.00000000 1353.10000000 1367.00000000 1365.45385700 6.81776961 7880 1483128000 2016.12.30 20:00 1356.90000000 1356.90000000 1352.80000000 1359.30000000 1364.63920395 7.09588783 4445 1483401600 2017.01.03 00:00 1361.60000000 1363.30000000 1361.20000000 1363.80000000 1364.51166072 6.49224136 241 1483416000 2017.01.03 04:00 1363.20000000 1368.40000000 1362.50000000 1369.00000000 1364.88197874 6.17278048 535 1483430400 2017.01.03 08:00 1368.30000000 1374.50000000 1368.10000000 1375.50000000 1365.79798077 6.16758799 1272 1483444800 2017.01.03 12:00 1374.60000000 1375.50000000 1374.10000000 1376.90000000 1366.72198260 6.36869161 1306 1483459200 2017.01.03 16:00 1375.60000000 1356.10000000 1353.50000000 1377.60000000 1365.71036521 6.11576497 10675 1483473600 2017.01.03 20:00 1356.40000000 1366.20000000 1353.20000000 1366.80000000 1365.75699709 5.49363329 4871 1483488000 2017.01.04 00:00 1366.40000000 1367.70000000 1365.70000000 1367.70000000 1365.94204499 5.52152030 191 1483502400 2017.01.04 04:00 1367.60000000 1368.40000000 1367.30000000 1368.80000000 1366.17613594 5.50392110 351 1483516800 2017.01.04 08:00 1368.50000000 1369.20000000 1367.00000000 1369.70000000 1366.46412300 5.54907738 1073 1483531200 2017.01.04 12:00 1369.10000000 1371.60000000 1367.60000000 1372.50000000 1366.95325414 5.71824476 1229 1483545600 2017.01.04 16:00 1371.70000000 1384.10000000 1368.80000000 1387.40000000 1368.58627755 7.07012121 7399 1483560000 2017.01.04 20:00 1384.20000000 1386.60000000 1382.10000000 1388.80000000 1370.30187017 8.41815682 4310 1483574400 2017.01.05 00:00 1386.30000000 1385.20000000 1384.20000000 1386.70000000 1371.72073968 9.03384490 332 1483588800 2017.01.05 04:00 1385.30000000 1386.00000000 1384.40000000 1386.10000000 1373.08066923 9.70229884 322 1483603200 2017.01.05 08:00 1386.10000000 1385.60000000 1383.20000000 1386.60000000 1374.27298645 10.16713793 1479 1483617600 2017.01.05 12:00 1385.70000000 1383.20000000 1381.10000000 1385.70000000 1375.12317821 10.47129174 1475 1483632000 2017.01.05 16:00 1383.10000000 1370.80000000 1363.60000000 1386.70000000 1374.71144696 10.22611138 8211 1483646400 2017.01.05 20:00 1370.70000000 1372.90000000 1369.70000000 1375.70000000 1374.53892820 10.02678126 3726 1483660800 2017.01.06 00:00 1373.00000000 1372.20000000 1371.10000000 1373.00000000 1374.31617313 9.21364182 154 1483675200 2017.01.06 04:00 1372.10000000 1371.20000000 1370.70000000 1372.60000000 1374.01939474 8.37092572 266 1483689600 2017.01.06 08:00 1371.10000000 1370.10000000 1369.40000000 1371.40000000 1373.64611905 8.08859483 840 1483704000 2017.01.06 12:00 1370.00000000 1376.60000000 1369.70000000 1376.80000000 1373.92744104 7.99876056 1392 1483718400 2017.01.06 16:00 1376.70000000 1374.40000000 1366.70000000 1377.40000000 1373.97244666 7.99432497 8077 1483732800 2017.01.06 20:00 1374.30000000 1366.50000000 1366.20000000 1376.40000000 1373.26078507 8.21325012 4151 1483920000 2017.01.09 00:00 1367.00000000 1367.10000000 1366.40000000 1367.40000000 1372.67404364 7.53376746 95 1483934400 2017.01.09 04:00 1367.00000000 1367.60000000 1366.80000000 1368.50000000 1372.19080139 7.63451618 322 1483948800 2017.01.09 08:00 1367.40000000 1364.60000000 1363.60000000 1368.40000000 1371.46786792 8.01884384 819 1483963200 2017.01.09 12:00 1364.50000000 1363.40000000 1361.70000000 1364.60000000 1370.69949955 8.50007345 1011 1483977600 2017.01.09 16:00 1363.30000000 1364.50000000 1354.70000000 1366.90000000 1370.10907102 8.86309870 8288 1483992000 2017.01.09 20:00 1364.60000000 1356.20000000 1355.90000000 1365.00000000 1368.78439759 9.93458775 3694 1484006400 2017.01.10 00:00 1356.40000000 1354.20000000 1353.30000000 1356.80000000 1367.39540734 10.40731802 208 1484020800 2017.01.10 04:00 1354.30000000 1354.00000000 1353.00000000 1355.40000000 1366.11965426 10.38846480 591 1484035200 2017.01.10 08:00 1354.10000000 1357.30000000 1353.10000000 1358.40000000 1365.27968719 9.95070236 929 1484049600 2017.01.10 12:00 1357.20000000 1359.10000000 1356.50000000 1359.30000000 1364.69114555 9.08336345 993 1484064000 2017.01.10 16:00 1359.20000000 1369.40000000 1357.20000000 1373.60000000 1365.13960788 7.75230124 8085 1484078400 2017.01.10 20:00 1369.30000000 1369.10000000 1363.30000000 1372.20000000 1365.51678808 6.63486844 4864 1484092800 2017.01.11 00:00 1369.20000000 1366.10000000 1365.20000000 1370.10000000 1365.57233207 6.52776501 289 1484107200 2017.01.11 04:00 1366.00000000 1366.60000000 1365.80000000 1368.00000000 1365.67020521 6.32467910 476 1484121600 2017.01.11 08:00 1366.50000000 1369.50000000 1365.40000000 1369.70000000 1366.03494757 6.24110614 1378 1484136000 2017.01.11 12:00 1369.40000000 1370.30000000 1367.50000000 1370.80000000 1366.44114304 6.26615822 1358 1484150400 2017.01.11 16:00 1370.40000000 1369.20000000 1363.10000000 1376.80000000 1366.70389132 6.29702530 12448 1484164800 2017.01.11 20:00 1369.10000000 1375.40000000 1362.90000000 1375.80000000 1367.53209215 6.45542789 6626 1484179200 2017.01.12 00:00 1375.30000000 1373.00000000 1371.60000000 1375.70000000 1368.05284528 6.59969562 163 1484193600 2017.01.12 04:00 1373.10000000 1370.50000000 1369.10000000 1373.10000000 1368.28590763 6.71168344 481 1484208000 2017.01.12 08:00 1370.40000000 1369.30000000 1367.60000000 1370.90000000 1368.38248786 6.75144506 1517 1484222400 2017.01.12 12:00 1369.40000000 1370.90000000 1368.60000000 1372.10000000 1368.62225092 6.87354825 1266 1484236800 2017.01.12 16:00 1371.00000000 1353.90000000 1344.10000000 1371.70000000 1367.22013178 7.02486015 11063 1484251200 2017.01.12 20:00 1353.80000000 1359.00000000 1353.70000000 1361.70000000 1366.43726209 6.99560847 5031 1484265600 2017.01.13 00:00 1358.90000000 1359.60000000 1358.60000000 1359.80000000 1365.78609427 7.01132327 151 1484280000 2017.01.13 04:00 1359.50000000 1359.90000000 1359.30000000 1360.50000000 1365.22551387 6.74698426 196 1484294400 2017.01.13 08:00 1360.00000000 1362.10000000 1359.00000000 1362.10000000 1364.92784588 6.32546528 1102 1484308800 2017.01.13 12:00 1362.20000000 1363.80000000 1360.90000000 1364.00000000 1364.82043198 5.85505251 1738 1484323200 2017.01.13 16:00 1363.90000000 1374.20000000 1363.60000000 1378.80000000 1365.71372418 5.79391875 8518 1484337600 2017.01.13 20:00 1374.30000000 1374.00000000 1367.60000000 1374.80000000 1366.50289330 5.74024712 3877 1484524800 2017.01.16 00:00 1370.20000000 1370.30000000 1369.90000000 1370.40000000 1366.86452251 5.72543658 61 1484539200 2017.01.16 04:00 1370.40000000 1369.80000000 1369.40000000 1370.60000000 1367.14409180 5.72338488 352 1484553600 2017.01.16 08:00 1369.70000000 1371.10000000 1368.00000000 1371.20000000 1367.52084496 5.76787931 1147 1484568000 2017.01.16 12:00 1371.20000000 1369.90000000 1369.70000000 1371.70000000 1367.74743115 5.78279227 651 1484582400 2017.01.16 16:00 1369.80000000 1370.40000000 1369.60000000 1372.90000000 1368.00005676 5.80181173 1210 1484611200 2017.01.17 00:00 1370.00000000 1371.00000000 1369.80000000 1371.30000000 1368.28576564 5.83140795 102 1484625600 2017.01.17 04:00 1371.10000000 1370.40000000 1370.40000000 1371.80000000 1368.48712129 5.86283680 370 1484640000 2017.01.17 08:00 1370.20000000 1366.40000000 1366.30000000 1370.30000000 1368.28834784 5.64255347 1110 1484654400 2017.01.17 12:00 1366.30000000 1365.90000000 1361.30000000 1367.00000000 1368.06088614 5.52574581 1949 1484668800 2017.01.17 16:00 1365.80000000 1357.70000000 1354.70000000 1366.20000000 1367.07413508 5.78425419 8874 1484683200 2017.01.17 20:00 1357.80000000 1352.60000000 1349.10000000 1358.60000000 1365.69564602 6.45329683 4487 1484697600 2017.01.18 00:00 1352.70000000 1353.90000000 1352.40000000 1353.90000000 1364.57225116 6.81807099 169 1484712000 2017.01.18 04:00 1353.80000000 1357.90000000 1353.80000000 1357.90000000 1363.93679867 6.63010294 474 1484726400 2017.01.18 08:00 1357.80000000 1354.50000000 1354.30000000 1358.00000000 1363.03805594 7.03546233 831 1484740800 2017.01.18 12:00 1354.40000000 1356.90000000 1352.90000000 1358.30000000 1362.45347918 7.28006237 1595 1484755200 2017.01.18 16:00 1356.80000000 1351.70000000 1347.40000000 1357.40000000 1361.42933831 7.94560251 8182 1484769600 2017.01.18 20:00 1351.60000000 1357.60000000 1351.10000000 1358.50000000 1361.06463942 8.11488396 3950 1484784000 2017.01.19 00:00 1357.50000000 1358.20000000 1357.20000000 1359.30000000 1360.79181662 8.21041156 88 1484798400 2017.01.19 04:00 1358.30000000 1356.90000000 1356.80000000 1358.70000000 1360.42116742 7.80038563 224 1484812800 2017.01.19 08:00 1357.00000000 1355.40000000 1355.30000000 1358.30000000 1359.94296100 7.38609190 900 1484827200 2017.01.19 12:00 1355.20000000 1359.00000000 1354.40000000 1359.70000000 1359.85315519 7.03548017 1202 1484841600 2017.01.19 16:00 1358.90000000 1347.70000000 1344.70000000 1363.70000000 1358.69571184 7.36246253 8122 1484856000 2017.01.19 20:00 1347.60000000 1346.30000000 1340.40000000 1348.10000000 1357.51516785 7.50618222 5344 1484870400 2017.01.20 00:00 1346.20000000 1347.80000000 1345.80000000 1349.10000000 1356.58991377 7.41481811 177 1484884800 2017.01.20 04:00 1348.20000000 1348.90000000 1347.50000000 1349.20000000 1355.85754103 7.02108973 246 1484899200 2017.01.20 08:00 1349.00000000 1349.10000000 1347.30000000 1350.20000000 1355.21396569 6.35429871 1345 1484913600 2017.01.20 12:00 1349.20000000 1350.40000000 1347.90000000 1351.60000000 1354.75549277 5.45716410 1398 1484928000 2017.01.20 16:00 1350.50000000 1348.70000000 1347.00000000 1357.80000000 1354.17877917 4.91205741 9964 1484942400 2017.01.20 20:00 1348.80000000 1353.40000000 1348.20000000 1353.80000000 1354.10460973 4.14174386 4730 1485129600 2017.01.23 00:00 1345.80000000 1346.50000000 1345.80000000 1348.40000000 1353.38036118 4.22441866 191 1485144000 2017.01.23 04:00 1346.40000000 1346.50000000 1345.90000000 1347.80000000 1352.72508869 4.39100659 454 1485158400 2017.01.23 08:00 1346.40000000 1348.70000000 1344.70000000 1349.90000000 1352.34174691 4.43773862 1519 1485172800 2017.01.23 12:00 1348.60000000 1348.80000000 1346.90000000 1349.90000000 1352.00443768 4.29221692 1605 1485187200 2017.01.23 16:00 1348.70000000 1343.70000000 1340.30000000 1355.70000000 1351.21353885 4.55747960 8539 1485201600 2017.01.23 20:00 1343.60000000 1348.40000000 1343.40000000 1350.00000000 1350.94558277 4.39751957 4322 1485216000 2017.01.24 00:00 1348.10000000 1348.70000000 1347.80000000 1349.70000000 1350.73171775 4.40817115 130 1485230400 2017.01.24 04:00 1348.80000000 1347.70000000 1347.10000000 1348.80000000 1350.44298272 4.14931260 329 1485244800 2017.01.24 08:00 1347.80000000 1349.00000000 1346.80000000 1349.40000000 1350.30555580 3.75420181 1264 1485259200 2017.01.24 12:00 1349.10000000 1352.10000000 1347.80000000 1352.10000000 1350.47645524 3.52702857 1296 1485273600 2017.01.24 16:00 1352.00000000 1363.00000000 1351.50000000 1363.90000000 1351.66917379 4.72195706 7278 1485288000 2017.01.24 20:00 1363.10000000 1368.70000000 1363.10000000 1372.50000000 1353.29115724 6.44149373 4523 1485302400 2017.01.25 00:00 1368.60000000 1369.20000000 1368.20000000 1369.20000000 1354.80628512 7.80860338 108 1485316800 2017.01.25 04:00 1369.30000000 1370.30000000 1369.00000000 1370.60000000 1356.28187702 8.85448298 404 1485331200 2017.01.25 08:00 1370.40000000 1373.80000000 1370.30000000 1375.80000000 1357.95026968 10.06383372 1642 1485345600 2017.01.25 12:00 1373.60000000 1377.80000000 1373.40000000 1379.10000000 1359.84072019 11.43519776 1337 1485360000 2017.01.25 16:00 1377.90000000 1379.10000000 1377.90000000 1384.90000000 1361.67493731 12.58315360 7737 1485374400 2017.01.25 20:00 1379.20000000 1383.00000000 1378.50000000 1383.20000000 1363.70589566 13.86822121 3764 1485388800 2017.01.26 00:00 1382.90000000 1382.70000000 1381.80000000 1383.20000000 1365.51485798 14.68293309 150 1485403200 2017.01.26 04:00 1382.60000000 1385.10000000 1382.60000000 1386.70000000 1367.38010960 15.66407540 942 1485417600 2017.01.26 08:00 1385.20000000 1385.40000000 1384.60000000 1387.10000000 1369.09628964 15.99286055 1536 1485432000 2017.01.26 12:00 1385.30000000 1382.60000000 1380.60000000 1385.60000000 1370.38235729 15.82866170 1288 1485446400 2017.01.26 16:00 1382.50000000 1376.40000000 1374.00000000 1383.50000000 1370.95546612 15.27462510 8027 1485460800 2017.01.26 20:00 1376.60000000 1377.30000000 1373.60000000 1377.80000000 1371.55970744 14.64508908 4203 1485475200 2017.01.27 00:00 1377.20000000 1375.90000000 1374.30000000 1377.30000000 1371.97306864 13.35027213 156 1485489600 2017.01.27 04:00 1376.00000000 1375.40000000 1375.00000000 1376.00000000 1372.29944306 12.31542652 213 1485504000 2017.01.27 08:00 1375.50000000 1375.70000000 1375.20000000 1378.80000000 1372.62330562 11.15211810 1786 1485518400 2017.01.27 12:00 1375.80000000 1377.80000000 1375.20000000 1379.20000000 1373.11632413 9.67067181 1540 1485532800 2017.01.27 16:00 1377.70000000 1367.20000000 1365.50000000 1379.80000000 1372.55286469 8.27936597 7516 1485547200 2017.01.27 20:00 1367.30000000 1368.50000000 1366.80000000 1372.60000000 1372.16687758 7.14607830 2618 1485734400 2017.01.30 00:00 1361.40000000 1361.30000000 1361.00000000 1361.80000000 1371.13193686 7.81477804 132 1485748800 2017.01.30 04:00 1361.40000000 1363.50000000 1360.90000000 1363.70000000 1370.40508573 8.39167257 378 1485763200 2017.01.30 08:00 1363.70000000 1361.90000000 1361.00000000 1365.00000000 1369.59507756 9.06206550 1589 1485777600 2017.01.30 12:00 1361.80000000 1360.70000000 1358.60000000 1362.60000000 1368.74792732 9.75569414 1478 1485792000 2017.01.30 16:00 1360.60000000 1350.00000000 1341.00000000 1361.70000000 1366.96241043 11.45196176 8859 1485806400 2017.01.30 20:00 1349.90000000 1351.10000000 1349.20000000 1355.30000000 1365.45170468 12.46792161 4173 1485820800 2017.01.31 00:00 1351.20000000 1351.00000000 1350.60000000 1351.60000000 1364.07535185 13.14202290 148 1485835200 2017.01.31 04:00 1351.20000000 1346.40000000 1344.90000000 1351.20000000 1362.39198501 13.75318421 1241 1485849600 2017.01.31 08:00 1346.30000000 1349.10000000 1344.90000000 1350.10000000 1361.12608167 13.81750403 2130 1485864000 2017.01.31 12:00 1349.20000000 1347.00000000 1346.20000000 1350.20000000 1359.78074056 13.60006463 2314 1485878400 2017.01.31 16:00 1347.10000000 1352.80000000 1343.60000000 1354.10000000 1359.11590813 12.65206372 9046 1485892800 2017.01.31 20:00 1352.70000000 1363.10000000 1349.30000000 1364.80000000 1359.49534545 11.43632049 4970 1485907200 2017.02.01 00:00 1363.00000000 1361.70000000 1361.20000000 1363.40000000 1359.70531255 10.76062135 154 1485921600 2017.02.01 04:00 1361.80000000 1363.80000000 1361.70000000 1363.90000000 1360.09528278 10.00704017 508 1485936000 2017.02.01 08:00 1363.70000000 1366.20000000 1363.70000000 1366.80000000 1360.67668442 9.44129281 1843 1485950400 2017.02.01 12:00 1366.30000000 1369.60000000 1364.90000000 1371.30000000 1361.52652400 9.13449481 1437 1485964800 2017.02.01 16:00 1369.50000000 1359.50000000 1355.50000000 1378.10000000 1361.33352171 8.53799901 9509 1485979200 2017.02.01 20:00 1359.40000000 1360.10000000 1355.90000000 1363.70000000 1361.21604346 7.66923546 7140 1485993600 2017.02.02 00:00 1360.00000000 1357.20000000 1356.20000000 1360.90000000 1360.83356313 7.46267221 240 1486008000 2017.02.02 04:00 1357.10000000 1352.20000000 1352.00000000 1358.20000000 1360.01131902 7.17814465 895 1486022400 2017.02.02 08:00 1352.30000000 1354.10000000 1352.10000000 1355.20000000 1359.44833626 7.08325609 1866 1486036800 2017.02.02 12:00 1353.90000000 1357.60000000 1352.90000000 1358.70000000 1359.27230423 6.97174982 2521 1486051200 2017.02.02 16:00 1357.50000000 1358.70000000 1353.50000000 1365.40000000 1359.21779907 6.92730467 9147 1486065600 2017.02.02 20:00 1358.80000000 1353.90000000 1352.90000000 1359.10000000 1358.71134201 6.82254286 5321 1486080000 2017.02.03 00:00 1353.60000000 1355.10000000 1353.40000000 1355.40000000 1358.36740468 6.48142362 299 1486094400 2017.02.03 04:00 1355.00000000 1352.20000000 1350.90000000 1355.00000000 1357.78003280 6.28470999 785 1486108800 2017.02.03 08:00 1352.30000000 1358.70000000 1352.30000000 1360.70000000 1357.86764873 6.11511073 1591 1486123200 2017.02.03 12:00 1358.60000000 1365.90000000 1358.30000000 1366.40000000 1358.63263456 5.87729714 2334 1486137600 2017.02.03 16:00 1365.80000000 1373.30000000 1363.40000000 1375.70000000 1360.02952651 6.42677623 8292 1486152000 2017.02.03 20:00 1373.40000000 1378.20000000 1371.40000000 1378.40000000 1361.76004779 7.07211438 3578 1486339200 2017.02.06 00:00 1374.60000000 1375.20000000 1373.90000000 1375.50000000 1363.04004324 7.51864389 119 1486353600 2017.02.06 04:00 1375.50000000 1377.70000000 1375.10000000 1377.90000000 1364.43622960 8.40281051 534 1486368000 2017.02.06 08:00 1377.90000000 1379.20000000 1375.60000000 1380.00000000 1365.84230297 9.27179334 1632 1486382400 2017.02.06 12:00 1379.10000000 1373.00000000 1370.40000000 1380.00000000 1366.52398840 9.56343425 2167 1486396800 2017.02.06 16:00 1372.90000000 1364.80000000 1364.50000000 1376.00000000 1366.35979903 9.52566927 8154 1486411200 2017.02.06 20:00 1364.70000000 1364.40000000 1362.10000000 1367.30000000 1366.17315150 9.45470379 4192 1486425600 2017.02.07 00:00 1365.30000000 1365.20000000 1364.10000000 1366.00000000 1366.08047041 9.31597619 117 1486440000 2017.02.07 04:00 1365.30000000 1365.50000000 1363.80000000 1366.00000000 1366.02518751 9.20872386 591 1486454400 2017.02.07 08:00 1365.40000000 1367.50000000 1363.90000000 1368.00000000 1366.16564584 9.02383627 1752 1486468800 2017.02.07 12:00 1367.60000000 1367.70000000 1367.30000000 1370.80000000 1366.31177481 8.48775300 1396 1486483200 2017.02.07 16:00 1367.80000000 1357.70000000 1356.30000000 1373.60000000 1365.49160578 8.23151442 7680 1486497600 2017.02.07 20:00 1357.60000000 1359.20000000 1356.30000000 1363.60000000 1364.89240523 8.19622021 4670 1486512000 2017.02.08 00:00 1359.10000000 1358.40000000 1358.30000000 1360.90000000 1364.27408092 8.28704621 180 1486526400 2017.02.08 04:00 1358.30000000 1361.00000000 1358.00000000 1361.30000000 1363.96226369 8.06228825 485 1486540800 2017.02.08 08:00 1361.10000000 1363.10000000 1358.70000000 1363.80000000 1363.88014334 7.84327604 1681 1486555200 2017.02.08 12:00 1363.00000000 1357.70000000 1356.40000000 1363.20000000 1363.29155826 7.76118345 1810 1486569600 2017.02.08 16:00 1357.60000000 1351.80000000 1347.50000000 1360.90000000 1362.19712414 8.58033998 10193 1486584000 2017.02.08 20:00 1351.70000000 1358.20000000 1351.70000000 1359.50000000 1361.81644565 8.75957193 4374 1486598400 2017.02.09 00:00 1358.30000000 1357.10000000 1355.70000000 1358.70000000 1361.36726035 8.62712639 156 1486612800 2017.02.09 04:00 1357.20000000 1357.40000000 1356.20000000 1358.30000000 1360.98942603 7.95282710 405 1486627200 2017.02.09 08:00 1357.50000000 1359.00000000 1357.10000000 1360.00000000 1360.79995689 7.36561022 1400 1486641600 2017.02.09 12:00 1358.90000000 1359.10000000 1358.10000000 1363.90000000 1360.63805623 6.37528442 1826 1486656000 2017.02.09 16:00 1359.00000000 1377.60000000 1358.70000000 1381.20000000 1362.25347945 5.92784724 7950 1486670400 2017.02.09 20:00 1377.50000000 1377.60000000 1376.20000000 1379.40000000 1363.71505283 6.52352308 2842 1486684800 2017.02.10 00:00 1377.50000000 1380.20000000 1376.80000000 1380.50000000 1365.28504780 7.74257823 206 1486699200 2017.02.10 04:00 1380.00000000 1382.10000000 1379.70000000 1382.20000000 1366.88647182 8.95708732 335 1486713600 2017.02.10 08:00 1382.20000000 1382.00000000 1380.70000000 1384.20000000 1368.32585546 9.95113426 1529 1486728000 2017.02.10 12:00 1382.10000000 1383.10000000 1379.50000000 1384.50000000 1369.73291684 10.88192985 1729 1486742400 2017.02.10 16:00 1383.20000000 1387.00000000 1380.60000000 1387.80000000 1371.37740095 12.05242131 7654 1486756800 2017.02.10 20:00 1386.90000000 1389.20000000 1386.60000000 1392.50000000 1373.07479134 13.23133500 3579 1486944000 2017.02.13 00:00 1390.90000000 1391.40000000 1390.60000000 1391.80000000 1374.82004931 13.97066619 140 1486958400 2017.02.13 04:00 1391.50000000 1391.00000000 1390.90000000 1393.80000000 1376.36099699 14.47759959 665 1486972800 2017.02.13 08:00 1391.10000000 1392.10000000 1390.00000000 1392.80000000 1377.85994966 14.78257079 1530 1486987200 2017.02.13 12:00 1392.00000000 1396.20000000 1391.20000000 1396.50000000 1379.60662112 15.34311439 1647 1487001600 2017.02.13 16:00 1396.10000000 1394.00000000 1392.30000000 1400.70000000 1380.97741911 15.60103464 7377 1487016000 2017.02.13 20:00 1393.90000000 1391.70000000 1389.40000000 1396.40000000 1381.99861729 15.14587852 3427 1487030400 2017.02.14 00:00 1391.80000000 1390.30000000 1389.90000000 1392.70000000 1382.78922517 13.83196625 179 1487044800 2017.02.14 04:00 1390.40000000 1387.70000000 1387.20000000 1391.40000000 1383.25691801 12.80307254 646 1487059200 2017.02.14 08:00 1387.50000000 1388.60000000 1387.30000000 1390.20000000 1383.76578296 11.48018662 1396 1487073600 2017.02.14 12:00 1388.70000000 1388.90000000 1387.30000000 1391.00000000 1384.25475601 9.89619701 1468 1487088000 2017.02.14 16:00 1388.80000000 1393.80000000 1384.70000000 1394.60000000 1385.16382687 8.24173573 8859 1487102400 2017.02.14 20:00 1393.90000000 1398.30000000 1392.80000000 1399.60000000 1386.41489097 6.05858079 3656 1487116800 2017.02.15 00:00 1398.40000000 1397.90000000 1396.30000000 1399.10000000 1387.50871088 5.88376944 250 1487131200 2017.02.15 04:00 1398.00000000 1397.50000000 1396.40000000 1400.50000000 1388.46026223 5.52989274 685 1487145600 2017.02.15 08:00 1397.70000000 1396.40000000 1395.70000000 1398.30000000 1389.21642773 5.20686511 1121 1487160000 2017.02.15 12:00 1396.50000000 1389.60000000 1388.80000000 1396.70000000 1389.25295842 4.94299223 2032 1487174400 2017.02.15 16:00 1389.70000000 1397.00000000 1387.40000000 1398.80000000 1389.99077190 4.60098536 8523 1487188800 2017.02.15 20:00 1397.10000000 1406.00000000 1396.00000000 1407.20000000 1391.51546029 4.90476772 4444 1487203200 2017.02.16 00:00 1405.90000000 1403.40000000 1403.00000000 1406.40000000 1392.64732122 5.06389255 159 1487217600 2017.02.16 04:00 1403.50000000 1405.10000000 1403.30000000 1405.50000000 1393.83329063 5.38479627 538 1487232000 2017.02.16 08:00 1405.20000000 1402.50000000 1402.00000000 1405.50000000 1394.65869152 5.52725413 1489 1487246400 2017.02.16 12:00 1402.40000000 1401.60000000 1399.60000000 1402.70000000 1395.31976852 5.57193705 1604 1487260800 2017.02.16 16:00 1401.50000000 1395.40000000 1390.30000000 1406.50000000 1395.32740961 5.52418953 11269 1487275200 2017.02.16 20:00 1395.30000000 1398.00000000 1391.70000000 1401.30000000 1395.58194203 5.51941608 5789 1487289600 2017.02.17 00:00 1397.90000000 1398.30000000 1396.70000000 1399.10000000 1395.84080469 5.50923764 178 1487304000 2017.02.17 04:00 1398.40000000 1397.30000000 1397.20000000 1400.00000000 1395.97977567 5.42096985 574 1487318400 2017.02.17 08:00 1397.40000000 1391.60000000 1390.10000000 1397.70000000 1395.56265418 5.43556958 1736 1487332800 2017.02.17 12:00 1391.50000000 1389.50000000 1386.20000000 1392.70000000 1394.98525855 5.48587445 3219 1487347200 2017.02.17 16:00 1389.40000000 1394.20000000 1388.70000000 1398.30000000 1394.91047202 5.33021750 10645 1487361600 2017.02.17 20:00 1394.30000000 1397.90000000 1393.20000000 1400.40000000 1395.19518897 5.06174667 3803 1487548800 2017.02.20 00:00 1397.20000000 1397.70000000 1396.60000000 1398.10000000 1395.43374240 4.96697840 57 1487563200 2017.02.20 04:00 1397.60000000 1400.50000000 1397.60000000 1400.80000000 1395.91624312 4.83996549 474 1487577600 2017.02.20 08:00 1400.60000000 1399.30000000 1398.40000000 1405.60000000 1396.23850568 4.75399652 2045 1487592000 2017.02.20 12:00 1399.40000000 1397.00000000 1396.70000000 1400.20000000 1396.31102895 4.72355778 948 1487606400 2017.02.20 16:00 1397.10000000 1401.30000000 1397.00000000 1403.10000000 1396.78616905 4.69305993 1584 1487635200 2017.02.21 00:00 1401.10000000 1400.30000000 1400.20000000 1402.30000000 1397.12081962 4.34678259 106 1487649600 2017.02.21 04:00 1400.40000000 1399.10000000 1398.60000000 1401.10000000 1397.30931299 4.30024973 369 1487664000 2017.02.21 08:00 1399.00000000 1400.50000000 1397.50000000 1401.00000000 1397.61318794 3.81815089 1831 1487678400 2017.02.21 12:00 1400.60000000 1401.40000000 1399.80000000 1401.90000000 1397.97383671 3.62841885 1371 1487692800 2017.02.21 16:00 1401.50000000 1404.60000000 1401.10000000 1411.30000000 1398.60489988 3.56117733 7976 1487707200 2017.02.21 20:00 1404.50000000 1408.20000000 1403.40000000 1410.70000000 1399.51871894 4.14913994 3647 1487721600 2017.02.22 00:00 1408.40000000 1407.90000000 1407.20000000 1408.70000000 1400.31693618 4.68789088 150 1487736000 2017.02.22 04:00 1408.00000000 1409.20000000 1408.00000000 1410.10000000 1401.16294226 5.14679113 323 1487750400 2017.02.22 08:00 1409.30000000 1407.60000000 1406.70000000 1411.00000000 1401.77599538 5.44557813 1452 1487764800 2017.02.22 12:00 1407.50000000 1406.60000000 1403.20000000 1408.00000000 1402.23542439 5.61419412 2172 1487779200 2017.02.22 16:00 1406.50000000 1404.70000000 1400.70000000 1408.30000000 1402.47014588 5.59116643 7531 1487793600 2017.02.22 20:00 1404.80000000 1404.90000000 1400.80000000 1406.40000000 1402.70156055 5.10836307 4413 1487808000 2017.02.23 00:00 1404.60000000 1402.80000000 1402.10000000 1405.30000000 1402.71093574 4.17009547 111 1487822400 2017.02.23 04:00 1402.90000000 1403.60000000 1402.20000000 1403.70000000 1402.79560853 3.71579387 457 1487836800 2017.02.23 08:00 1403.70000000 1405.30000000 1403.20000000 1405.40000000 1403.03412200 3.58080072 995 1487851200 2017.02.23 12:00 1405.40000000 1406.30000000 1402.40000000 1406.70000000 1403.34515800 3.42133142 2074 1487865600 2017.02.23 16:00 1406.20000000 1395.20000000 1385.50000000 1408.80000000 1402.56942867 3.89026002 9994 1487880000 2017.02.23 20:00 1395.30000000 1395.40000000 1392.10000000 1397.00000000 1401.88662594 4.28411518 4638 1487894400 2017.02.24 00:00 1395.30000000 1392.60000000 1392.60000000 1395.50000000 1401.00218537 4.89921521 199 1487908800 2017.02.24 04:00 1392.70000000 1392.40000000 1392.10000000 1393.20000000 1400.18292962 5.54151832 251 1487923200 2017.02.24 08:00 1392.30000000 1392.20000000 1391.50000000 1393.60000000 1399.42265061 6.10516972 1064 1487937600 2017.02.24 12:00 1392.40000000 1383.50000000 1382.50000000 1392.60000000 1397.90620769 7.60072425 3007 1487952000 2017.02.24 16:00 1383.40000000 1392.20000000 1381.40000000 1394.80000000 1397.36275934 7.90796167 9878 1487966400 2017.02.24 20:00 1392.30000000 1395.20000000 1389.40000000 1395.60000000 1397.15678226 7.95599356 4254 1488153600 2017.02.27 00:00 1395.00000000 1394.90000000 1393.00000000 1395.10000000 1396.94185062 7.87818812 183 1488168000 2017.02.27 04:00 1395.00000000 1396.30000000 1394.90000000 1398.60000000 1396.88072199 7.48720936 644 1488182400 2017.02.27 08:00 1396.40000000 1394.10000000 1393.50000000 1398.40000000 1396.61589132 7.17174455 2187 1488196800 2017.02.27 12:00 1394.00000000 1392.40000000 1391.20000000 1395.00000000 1396.21437786 6.75314996 1760 1488211200 2017.02.27 16:00 1392.30000000 1403.20000000 1390.40000000 1406.70000000 1396.87967521 6.32791642 8299 1488225600 2017.02.27 20:00 1403.10000000 1404.30000000 1402.40000000 1408.30000000 1397.58637281 6.13090567 3950 1488240000 2017.02.28 00:00 1404.20000000 1406.00000000 1403.70000000 1406.40000000 1398.38767064 6.25726868 180 1488254400 2017.02.28 04:00 1406.10000000 1405.50000000 1405.50000000 1407.20000000 1399.06503534 6.40259507 232 1488268800 2017.02.28 08:00 1405.40000000 1405.90000000 1404.50000000 1407.20000000 1399.71598435 6.68353924 1143 1488283200 2017.02.28 12:00 1406.00000000 1403.10000000 1402.10000000 1406.80000000 1400.03827156 6.76955387 1816 1488297600 2017.02.28 16:00 1403.20000000 1388.50000000 1387.70000000 1404.10000000 1398.93938855 6.74843530 7633 1488312000 2017.02.28 20:00 1388.40000000 1385.30000000 1382.90000000 1391.10000000 1397.64039917 6.77873006 5098 1488326400 2017.03.01 00:00 1385.40000000 1390.70000000 1384.90000000 1392.90000000 1396.97940877 6.77596997 599 1488340800 2017.03.01 04:00 1390.90000000 1388.10000000 1386.80000000 1391.90000000 1396.13375079 6.90215838 2059 1488355200 2017.03.01 08:00 1388.30000000 1394.10000000 1386.80000000 1395.90000000 1395.94006024 6.85372641 1846 1488369600 2017.03.01 12:00 1394.00000000 1403.30000000 1393.20000000 1403.40000000 1396.64100688 7.03894954 2052 1488384000 2017.03.01 16:00 1403.40000000 1414.70000000 1403.00000000 1417.30000000 1398.36091099 8.14657353 9072 1488398400 2017.03.01 20:00 1414.60000000 1411.50000000 1410.30000000 1416.40000000 1399.61225280 8.07845678 4603 1488412800 2017.03.02 00:00 1411.40000000 1410.20000000 1409.80000000 1412.10000000 1400.62060968 8.34474869 277 1488427200 2017.03.02 04:00 1410.10000000 1410.50000000 1409.10000000 1410.80000000 1401.56150399 8.65183817 341 1488441600 2017.03.02 08:00 1410.40000000 1409.80000000 1409.00000000 1412.50000000 1402.34612266 8.81601253 1497 1488456000 2017.03.02 12:00 1409.60000000 1412.20000000 1409.00000000 1413.10000000 1403.28458717 9.10488834 1542 1488470400 2017.03.02 16:00 1412.10000000 1402.30000000 1399.10000000 1412.20000000 1403.19081696 8.86072877 8495 1488484800 2017.03.02 20:00 1402.20000000 1392.90000000 1392.00000000 1403.50000000 1402.21073916 8.76456820 5644 1488499200 2017.03.03 00:00 1392.70000000 1390.90000000 1390.80000000 1393.10000000 1401.13352590 9.09796536 173 1488513600 2017.03.03 04:00 1391.00000000 1387.80000000 1387.00000000 1391.50000000 1399.86366629 9.56992219 577 1488528000 2017.03.03 08:00 1387.90000000 1387.00000000 1386.20000000 1388.60000000 1398.63855522 9.95545119 1323 1488542400 2017.03.03 12:00 1387.10000000 1393.30000000 1387.00000000 1394.00000000 1398.13012139 9.94559517 2134 1488556800 2017.03.03 16:00 1393.40000000 1388.60000000 1385.50000000 1400.90000000 1397.22249078 10.07277147 9634 1488571200 2017.03.03 20:00 1388.50000000 1390.90000000 1385.80000000 1394.40000000 1396.62034880 10.12844981 6241 1488758400 2017.03.06 00:00 1383.40000000 1384.20000000 1383.40000000 1385.10000000 1395.43745844 10.50147350 137 1488772800 2017.03.06 04:00 1384.30000000 1385.20000000 1383.50000000 1385.80000000 1394.46246240 10.73218887 357 1488787200 2017.03.06 08:00 1385.30000000 1387.00000000 1381.40000000 1387.40000000 1393.75175169 11.03124330 1825 1488801600 2017.03.06 12:00 1386.90000000 1383.70000000 1382.90000000 1387.60000000 1392.79444201 11.50166395 2151 1488816000 2017.03.06 16:00 1383.60000000 1379.80000000 1376.20000000 1386.20000000 1391.55687610 12.28126060 8184 1488830400 2017.03.06 20:00 1380.00000000 1380.30000000 1379.90000000 1387.10000000 1390.48479266 12.61357821 4320 1488844800 2017.03.07 00:00 1380.00000000 1382.80000000 1380.00000000 1383.50000000 1389.75290765 11.73675591 162 1488859200 2017.03.07 04:00 1382.90000000 1384.10000000 1382.20000000 1385.30000000 1389.21453549 10.89037305 210 1488873600 2017.03.07 08:00 1384.20000000 1381.70000000 1381.50000000 1385.10000000 1388.49886544 10.10515249 1303 1488888000 2017.03.07 12:00 1381.60000000 1382.30000000 1380.50000000 1383.20000000 1387.90849731 9.00969478 1432 1488902400 2017.03.07 16:00 1382.20000000 1381.80000000 1376.30000000 1384.70000000 1387.32673566 7.71060913 8604 1488916800 2017.03.07 20:00 1381.90000000 1373.80000000 1373.30000000 1382.60000000 1386.03847512 5.99674423 4700 1488931200 2017.03.08 00:00 1373.90000000 1371.20000000 1369.20000000 1374.90000000 1384.62528701 5.59445859 370 1488945600 2017.03.08 04:00 1371.30000000 1371.10000000 1370.00000000 1373.00000000 1383.33716444 5.95477174 669 1488960000 2017.03.08 08:00 1371.20000000 1375.70000000 1371.10000000 1376.40000000 1382.60981545 5.91559818 1474 1488974400 2017.03.08 12:00 1375.60000000 1378.60000000 1372.10000000 1379.10000000 1382.22792826 5.85233232 2118 1488988800 2017.03.08 16:00 1378.50000000 1373.60000000 1370.60000000 1383.20000000 1381.40622081 6.02390913 9918 1489003200 2017.03.08 20:00 1373.40000000 1364.80000000 1364.40000000 1378.00000000 1379.82467597 6.42228755 5693 1489017600 2017.03.09 00:00 1364.90000000 1365.70000000 1364.50000000 1366.90000000 1378.47946873 6.83615115 304 1489032000 2017.03.09 04:00 1365.60000000 1364.90000000 1363.70000000 1365.80000000 1377.18618600 6.90479228 431 1489046400 2017.03.09 08:00 1365.00000000 1365.60000000 1364.40000000 1367.20000000 1376.08273971 7.21387500 1711 1489060800 2017.03.09 12:00 1365.50000000 1366.10000000 1361.00000000 1366.40000000 1375.13200260 7.28695416 2711 1489075200 2017.03.09 16:00 1366.20000000 1366.80000000 1363.30000000 1372.10000000 1374.33847854 7.03591917 9438 1489089600 2017.03.09 20:00 1366.70000000 1361.30000000 1356.10000000 1368.00000000 1373.09671868 7.30275921 6388 1489104000 2017.03.10 00:00 1361.20000000 1365.40000000 1358.60000000 1365.70000000 1372.36369785 7.36648952 343 1489118400 2017.03.10 04:00 1365.30000000 1365.70000000 1364.90000000 1366.70000000 1371.72905996 7.31216045 509 1489132800 2017.03.10 08:00 1365.50000000 1366.40000000 1364.70000000 1368.60000000 1371.22153044 6.97222100 1188 1489147200 2017.03.10 12:00 1366.50000000 1371.90000000 1365.80000000 1372.40000000 1371.28614659 6.35697428 2476 1489161600 2017.03.10 16:00 1372.00000000 1359.20000000 1356.70000000 1372.00000000 1370.13508501 6.30271107 11771 1489176000 2017.03.10 20:00 1359.30000000 1363.50000000 1354.70000000 1366.80000000 1369.50317215 5.74933657 5197 1489363200 2017.03.13 00:00 1359.40000000 1360.40000000 1359.20000000 1360.60000000 1368.63620338 5.20224024 151 1489377600 2017.03.13 04:00 1360.30000000 1360.50000000 1359.80000000 1361.90000000 1367.86132686 5.19429459 450 1489392000 2017.03.13 08:00 1360.60000000 1362.30000000 1360.50000000 1363.50000000 1367.33167669 5.17511062 1222 1489406400 2017.03.13 12:00 1362.20000000 1362.90000000 1359.80000000 1364.40000000 1366.90961224 5.11494329 1863 1489420800 2017.03.13 16:00 1362.80000000 1369.40000000 1361.70000000 1374.00000000 1367.14679203 4.81824947 8787 1489435200 2017.03.13 20:00 1369.50000000 1369.20000000 1364.80000000 1370.30000000 1367.34233564 4.19950334 3510 1489449600 2017.03.14 00:00 1369.30000000 1368.20000000 1367.60000000 1369.70000000 1367.42401796 4.01277743 112 1489464000 2017.03.14 04:00 1368.30000000 1368.90000000 1366.90000000 1369.20000000 1367.56458768 4.06298379 236 1489478400 2017.03.14 08:00 1369.00000000 1366.20000000 1366.00000000 1369.60000000 1367.43462695 3.97992305 907 1489492800 2017.03.14 12:00 1366.10000000 1362.90000000 1360.40000000 1368.90000000 1367.00275772 3.84073773 1987 1489507200 2017.03.14 16:00 1363.00000000 1356.90000000 1351.30000000 1364.00000000 1366.04059031 4.03240331 11086 1489521600 2017.03.14 20:00 1356.80000000 1362.40000000 1356.70000000 1363.60000000 1365.69386743 3.99857034 4588 1489536000 2017.03.15 00:00 1362.50000000 1363.70000000 1362.30000000 1364.20000000 1365.50397529 3.95696092 158 1489550400 2017.03.15 04:00 1363.80000000 1366.10000000 1363.00000000 1366.40000000 1365.56073955 3.85965194 363 1489564800 2017.03.15 08:00 1366.30000000 1367.90000000 1365.10000000 1368.90000000 1365.78352626 3.94829300 904 1489579200 2017.03.15 12:00 1367.80000000 1367.50000000 1365.40000000 1368.40000000 1365.94699995 4.00970434 1733 1489593600 2017.03.15 16:00 1367.40000000 1374.40000000 1365.00000000 1375.40000000 1366.75204757 4.63236114 7314 1489608000 2017.03.15 20:00 1374.50000000 1380.30000000 1369.80000000 1384.90000000 1368.04232876 5.81769572 8801 1489622400 2017.03.16 00:00 1380.20000000 1382.10000000 1379.80000000 1383.10000000 1369.38115459 6.70643673 333 1489636800 2017.03.16 04:00 1382.20000000 1383.10000000 1381.80000000 1384.50000000 1370.68771129 7.65424825 704 1489651200 2017.03.16 08:00 1383.00000000 1385.90000000 1383.00000000 1388.60000000 1372.13650070 8.46993014 1489 1489665600 2017.03.16 12:00 1386.00000000 1387.40000000 1383.90000000 1387.90000000 1373.59016730 9.15551049 2011 1489680000 2017.03.16 16:00 1387.30000000 1385.50000000 1380.20000000 1390.10000000 1374.72443708 9.51148228 9761 1489694400 2017.03.16 20:00 1385.40000000 1386.30000000 1381.80000000 1387.00000000 1375.82687164 9.78892334 4764 1489708800 2017.03.17 00:00 1386.20000000 1386.40000000 1384.60000000 1386.40000000 1376.83383625 10.24287877 104 1489723200 2017.03.17 04:00 1386.30000000 1385.30000000 1384.90000000 1386.50000000 1377.64013756 10.49809029 342 1489737600 2017.03.17 08:00 1385.40000000 1384.30000000 1382.20000000 1386.00000000 1378.27441017 10.55941373 1310 1489752000 2017.03.17 12:00 1384.40000000 1387.90000000 1383.50000000 1388.20000000 1379.19113301 10.79449150 2546 1489766400 2017.03.17 16:00 1388.00000000 1389.50000000 1377.70000000 1389.60000000 1380.17292987 10.86706881 7999 1489780800 2017.03.17 20:00 1389.40000000 1392.10000000 1388.40000000 1395.10000000 1381.30884131 10.71499738 3740 1489968000 2017.03.20 00:00 1390.60000000 1388.60000000 1387.70000000 1390.60000000 1382.00323737 9.46119923 157 1489982400 2017.03.20 04:00 1388.70000000 1388.50000000 1387.40000000 1389.10000000 1382.62197667 8.55819363 452 1489996800 2017.03.20 08:00 1388.60000000 1388.00000000 1387.80000000 1390.60000000 1383.13416937 7.53726811 570 1490011200 2017.03.20 12:00 1387.90000000 1386.70000000 1386.00000000 1389.30000000 1383.47377229 6.52252890 1144 1490025600 2017.03.20 16:00 1386.80000000 1386.90000000 1382.60000000 1391.30000000 1383.80007969 5.49739348 7953 1490040000 2017.03.20 20:00 1387.00000000 1383.80000000 1380.00000000 1387.10000000 1383.80007210 4.11542625 4537 1490054400 2017.03.21 00:00 1383.90000000 1385.00000000 1383.80000000 1385.10000000 1383.91435095 3.47271733 167 1490068800 2017.03.21 04:00 1384.90000000 1387.30000000 1384.70000000 1388.70000000 1384.23679371 3.22442166 488 1490083200 2017.03.21 08:00 1387.20000000 1386.70000000 1386.40000000 1389.30000000 1384.47138479 3.05665824 848 1490097600 2017.03.21 12:00 1386.60000000 1387.60000000 1386.00000000 1388.30000000 1384.76934814 2.88606794 1040 1490112000 2017.03.21 16:00 1387.50000000 1356.00000000 1350.30000000 1392.40000000 1382.02941022 7.81700592 16264 1490126400 2017.03.21 20:00 1355.90000000 1345.80000000 1345.10000000 1358.10000000 1378.57899020 12.11299119 11483 1490140800 2017.03.22 00:00 1346.30000000 1345.10000000 1344.20000000 1346.80000000 1375.39051495 15.11501641 272 1490155200 2017.03.22 04:00 1345.00000000 1341.50000000 1338.50000000 1345.10000000 1372.16284686 17.73775096 1047 1490169600 2017.03.22 08:00 1341.60000000 1340.90000000 1338.70000000 1344.60000000 1369.18543287 19.75566546 2197 1490184000 2017.03.22 12:00 1340.80000000 1344.30000000 1338.80000000 1346.20000000 1366.81539164 20.99084803 2709 1490198400 2017.03.22 16:00 1344.20000000 1337.30000000 1335.10000000 1348.80000000 1364.00440196 22.55233704 14249 1490212800 2017.03.22 20:00 1337.20000000 1343.50000000 1333.50000000 1346.30000000 1362.05160178 23.00663420 8064 1490227200 2017.03.23 00:00 1343.60000000 1348.10000000 1343.10000000 1348.60000000 1360.72287780 22.79104084 305 1490241600 2017.03.23 04:00 1348.00000000 1347.80000000 1347.50000000 1349.30000000 1359.49212753 22.20328651 554 1490256000 2017.03.23 08:00 1347.70000000 1344.80000000 1344.50000000 1348.60000000 1358.09287729 21.80304944 905 1490270400 2017.03.23 12:00 1344.70000000 1347.10000000 1344.60000000 1349.60000000 1357.04593660 21.06787572 1990 1490284800 2017.03.23 16:00 1347.00000000 1362.50000000 1342.20000000 1363.10000000 1357.56537121 19.85406871 10655 1490299200 2017.03.23 20:00 1362.40000000 1353.20000000 1349.50000000 1362.50000000 1357.14962157 18.81121258 9663 1490313600 2017.03.24 00:00 1353.30000000 1359.30000000 1352.80000000 1359.90000000 1357.35441951 17.60074585 396 1490328000 2017.03.24 04:00 1359.50000000 1358.10000000 1356.50000000 1359.80000000 1357.42542718 16.58401373 637 1490342400 2017.03.24 08:00 1358.00000000 1355.70000000 1354.70000000 1358.80000000 1357.26110078 15.37103742 1353 1490356800 2017.03.24 12:00 1355.60000000 1357.10000000 1353.30000000 1357.80000000 1357.24575785 13.82123286 1898 1490371200 2017.03.24 16:00 1357.00000000 1359.20000000 1356.70000000 1364.80000000 1357.43187615 12.24426541 10232 1490385600 2017.03.24 20:00 1359.30000000 1356.50000000 1348.50000000 1360.00000000 1357.34312604 10.15785962 10214 1490572800 2017.03.27 00:00 1344.10000000 1342.00000000 1341.70000000 1344.80000000 1355.88187594 9.69778212 207 1490587200 2017.03.27 04:00 1341.80000000 1343.70000000 1341.10000000 1344.90000000 1354.72169728 9.09151323 918 1490601600 2017.03.27 08:00 1343.60000000 1338.80000000 1335.30000000 1344.30000000 1353.20534516 8.70983235 2612 1490616000 2017.03.27 12:00 1338.70000000 1339.90000000 1338.10000000 1341.50000000 1351.93816943 8.29364835 1917 1490630400 2017.03.27 16:00 1339.80000000 1352.80000000 1333.90000000 1353.90000000 1352.02024853 7.94498020 12632 1490644800 2017.03.27 20:00 1352.70000000 1360.60000000 1350.10000000 1361.10000000 1352.83736772 8.19382459 6988 1490659200 2017.03.28 00:00 1360.50000000 1359.80000000 1358.80000000 1361.00000000 1353.50047555 7.72478988 361 1490673600 2017.03.28 04:00 1359.70000000 1360.40000000 1358.80000000 1360.60000000 1354.15757312 7.67916126 568 1490688000 2017.03.28 08:00 1360.30000000 1358.20000000 1357.00000000 1360.60000000 1354.54256616 7.68684928 1024 1490702400 2017.03.28 12:00 1358.10000000 1353.60000000 1352.60000000 1359.10000000 1354.45279795 7.52460621 1743 1490716800 2017.03.28 16:00 1353.70000000 1362.50000000 1351.20000000 1362.90000000 1355.21919815 7.51022798 11081 1490731200 2017.03.28 20:00 1362.60000000 1366.40000000 1362.60000000 1369.20000000 1356.28403642 7.80555753 6455 1490745600 2017.03.29 00:00 1366.20000000 1366.00000000 1365.10000000 1367.40000000 1357.20936628 8.16062131 152 1490760000 2017.03.29 04:00 1365.90000000 1367.00000000 1364.10000000 1367.00000000 1358.14180759 8.59845181 418 1490774400 2017.03.29 08:00 1366.90000000 1365.30000000 1365.00000000 1369.10000000 1358.82354020 8.92008435 1191 1490788800 2017.03.29 12:00 1365.40000000 1365.10000000 1362.00000000 1366.10000000 1359.42129828 9.19840778 1697 1490803200 2017.03.29 16:00 1365.00000000 1367.40000000 1362.50000000 1373.90000000 1360.18117463 9.54901575 9106 1490817600 2017.03.29 20:00 1367.50000000 1371.90000000 1367.40000000 1373.60000000 1361.29725324 10.19870493 3833 1490832000 2017.03.30 00:00 1371.80000000 1374.70000000 1370.60000000 1375.10000000 1362.57370531 11.00971896 312 1490846400 2017.03.30 04:00 1374.80000000 1373.60000000 1372.40000000 1375.50000000 1363.62382861 11.53421767 658 1490860800 2017.03.30 08:00 1373.50000000 1369.90000000 1369.50000000 1373.80000000 1364.22155922 10.73618266 1111 1490875200 2017.03.30 12:00 1369.80000000 1370.80000000 1368.30000000 1371.70000000 1364.84807739 9.96265268 1293 1490889600 2017.03.30 16:00 1370.90000000 1377.00000000 1370.00000000 1378.30000000 1366.00540335 8.69940088 8199 1490904000 2017.03.30 20:00 1376.90000000 1381.50000000 1376.80000000 1382.20000000 1367.48107923 7.42553769 3575 1490918400 2017.03.31 00:00 1381.40000000 1379.40000000 1378.40000000 1381.70000000 1368.61621454 7.25159647 187 1490932800 2017.03.31 04:00 1379.50000000 1378.20000000 1378.10000000 1380.60000000 1369.52895601 7.42489156 712 1490947200 2017.03.31 08:00 1378.10000000 1377.30000000 1375.40000000 1379.40000000 1370.26905544 7.36801787 1724 1490961600 2017.03.31 12:00 1377.40000000 1383.00000000 1376.70000000 1383.90000000 1371.48152635 7.65357283 1538 1490976000 2017.03.31 16:00 1382.90000000 1388.40000000 1378.10000000 1389.70000000 1373.09280955 8.07189654 6665 1490990400 2017.03.31 20:00 1388.30000000 1384.20000000 1383.50000000 1390.40000000 1374.15063721 7.25433348 4143 1491177600 2017.04.03 00:00 1384.50000000 1384.90000000 1381.70000000 1385.30000000 1375.17438605 7.19332464 169 1491192000 2017.04.03 04:00 1384.70000000 1384.40000000 1383.70000000 1385.50000000 1376.05301595 7.23531801 675 1491206400 2017.04.03 08:00 1384.50000000 1385.90000000 1384.30000000 1387.60000000 1376.99082396 7.22463261 1155 1491220800 2017.04.03 12:00 1386.00000000 1387.90000000 1384.70000000 1388.20000000 1378.02979310 7.28651476 1371 1491235200 2017.04.03 16:00 1387.80000000 1371.20000000 1364.20000000 1389.50000000 1377.37933662 6.89150957 11618 1491249600 2017.04.03 20:00 1371.30000000 1367.90000000 1367.10000000 1374.40000000 1376.47654265 6.80714694 6745 1491264000 2017.04.04 00:00 1367.70000000 1366.10000000 1364.90000000 1368.80000000 1375.48830050 7.17018330 284 1491278400 2017.04.04 04:00 1366.20000000 1365.60000000 1364.60000000 1367.40000000 1374.54655759 7.77891227 674 1491292800 2017.04.04 08:00 1365.70000000 1364.10000000 1362.60000000 1366.30000000 1373.55164734 8.48339094 1741 1491307200 2017.04.04 12:00 1364.00000000 1364.00000000 1360.90000000 1367.60000000 1372.64196665 9.10361395 2225 1491321600 2017.04.04 16:00 1363.90000000 1365.00000000 1363.90000000 1373.60000000 1371.91416030 9.55680161 10107 1491336000 2017.04.04 20:00 1364.90000000 1370.00000000 1361.30000000 1370.10000000 1371.73185932 9.64810392 4889 1491350400 2017.04.05 00:00 1370.10000000 1368.60000000 1368.60000000 1370.10000000 1371.43358700 9.73407358 157 1491364800 2017.04.05 04:00 1368.70000000 1366.80000000 1364.90000000 1369.90000000 1370.99229300 9.70718550 683 1491379200 2017.04.05 08:00 1366.90000000 1365.90000000 1364.40000000 1367.30000000 1370.50731272 9.77752476 1433 1491393600 2017.04.05 12:00 1366.00000000 1375.40000000 1365.70000000 1376.10000000 1370.97328293 9.51276245 2189 1491408000 2017.04.05 16:00 1375.50000000 1373.00000000 1363.10000000 1382.40000000 1371.16630361 9.35527046 9561 1491422400 2017.04.05 20:00 1373.10000000 1346.00000000 1345.60000000 1375.10000000 1368.76951279 11.09944620 10575 1491436800 2017.04.06 00:00 1345.90000000 1343.80000000 1342.20000000 1347.10000000 1366.39146395 12.11518180 528 1491451200 2017.04.06 04:00 1343.60000000 1343.30000000 1339.40000000 1344.80000000 1364.19227691 13.01724244 1208 1491465600 2017.04.06 08:00 1345.40000000 1345.80000000 1341.20000000 1346.40000000 1362.44063149 13.20779164 2123 1491480000 2017.04.06 12:00 1345.90000000 1351.30000000 1345.40000000 1351.50000000 1361.37961896 12.71935086 2677 1491494400 2017.04.06 16:00 1351.20000000 1358.80000000 1347.00000000 1361.00000000 1361.13394097 11.52913610 12402 1491508800 2017.04.06 20:00 1358.70000000 1366.50000000 1356.70000000 1366.50000000 1361.64499421 9.89755417 7864 1491523200 2017.04.07 00:00 1366.60000000 1366.90000000 1365.50000000 1367.70000000 1362.14547095 9.74334679 162 1491537600 2017.04.07 04:00 1366.50000000 1359.90000000 1350.60000000 1367.20000000 1361.93161657 9.65558958 3671 1491552000 2017.04.07 08:00 1359.80000000 1362.40000000 1358.10000000 1364.30000000 1361.97622452 9.61477429 2186 1491566400 2017.04.07 12:00 1362.50000000 1358.70000000 1357.60000000 1365.70000000 1361.66420314 9.57567559 3248 1491580800 2017.04.07 16:00 1358.50000000 1366.90000000 1356.10000000 1369.30000000 1362.16285046 9.68134837 10947 1491595200 2017.04.07 20:00 1366.80000000 1362.70000000 1362.10000000 1368.40000000 1362.21400756 9.68026529 5229 1491782400 2017.04.10 00:00 1362.90000000 1366.50000000 1362.90000000 1366.80000000 1362.62219731 9.76874096 214 1491796800 2017.04.10 04:00 1366.40000000 1367.40000000 1365.40000000 1368.30000000 1363.07722614 9.78192851 642 1491811200 2017.04.10 08:00 1367.70000000 1364.40000000 1364.00000000 1367.80000000 1363.20320460 9.74081855 1012 1491825600 2017.04.10 12:00 1364.30000000 1361.90000000 1361.00000000 1366.20000000 1363.07908988 9.67651678 1133 1491840000 2017.04.10 16:00 1361.80000000 1367.80000000 1360.00000000 1377.50000000 1363.52870037 9.84376696 9900 1491854400 2017.04.10 20:00 1367.70000000 1366.40000000 1364.60000000 1372.10000000 1363.80215747 9.60517127 6040 1491868800 2017.04.11 00:00 1366.30000000 1365.30000000 1364.00000000 1366.70000000 1363.94480914 9.45255150 229 1491883200 2017.04.11 04:00 1365.20000000 1362.80000000 1360.80000000 1366.50000000 1363.83577970 8.51884471 872 1491897600 2017.04.11 08:00 1362.70000000 1361.80000000 1360.70000000 1365.30000000 1363.64189592 7.19650555 1732 1491912000 2017.04.11 12:00 1361.90000000 1363.20000000 1361.00000000 1365.10000000 1363.59981059 5.56817152 1587 1491926400 2017.04.11 16:00 1363.30000000 1371.20000000 1359.20000000 1372.70000000 1364.32363816 4.30311063 14713 1491940800 2017.04.11 20:00 1371.30000000 1379.10000000 1371.30000000 1379.50000000 1365.73091071 4.57661183 6482 1491955200 2017.04.12 00:00 1379.00000000 1374.50000000 1374.50000000 1379.20000000 1366.56606207 4.79013249 262 1491969600 2017.04.12 04:00 1374.60000000 1375.70000000 1373.80000000 1376.60000000 1367.43596092 5.32726058 619 1491984000 2017.04.12 08:00 1375.60000000 1379.20000000 1375.10000000 1382.80000000 1368.55634560 6.14521014 1374 1491998400 2017.04.12 12:00 1379.30000000 1375.10000000 1373.90000000 1380.20000000 1369.17955078 6.13807996 1703 1492012800 2017.04.12 16:00 1375.00000000 1359.60000000 1356.70000000 1375.30000000 1368.26721261 6.14428767 11567 1492027200 2017.04.12 20:00 1359.70000000 1355.50000000 1355.40000000 1367.10000000 1367.05128760 6.36975110 7561 1492041600 2017.04.13 00:00 1355.60000000 1355.70000000 1355.30000000 1357.80000000 1365.97021259 6.90064862 391 1492056000 2017.04.13 04:00 1355.60000000 1358.10000000 1351.50000000 1358.30000000 1365.22066853 7.18520764 930 1492070400 2017.04.13 08:00 1358.30000000 1355.10000000 1353.80000000 1361.00000000 1364.25679534 7.68627988 1929 1492084800 2017.04.13 12:00 1355.00000000 1355.20000000 1351.60000000 1357.50000000 1363.39424340 8.08503737 2040 1492099200 2017.04.13 16:00 1355.60000000 1350.20000000 1348.10000000 1361.50000000 1362.13764879 8.87732520 11032 1492113600 2017.04.13 20:00 1350.30000000 1345.10000000 1342.10000000 1351.70000000 1360.51501557 10.07190259 7924 1492387200 2017.04.17 00:00 1342.70000000 1343.70000000 1342.30000000 1344.60000000 1358.91358552 11.05664834 296 1492401600 2017.04.17 04:00 1343.80000000 1343.60000000 1341.20000000 1344.90000000 1357.45514880 11.86591655 990 1492416000 2017.04.17 08:00 1343.50000000 1343.00000000 1342.70000000 1346.10000000 1356.07846797 12.57343816 427 1492430400 2017.04.17 12:00 1342.90000000 1350.10000000 1342.20000000 1350.50000000 1355.50909006 12.73214789 854 1492444800 2017.04.17 16:00 1350.00000000 1350.30000000 1344.10000000 1354.70000000 1355.01298625 12.85900941 6895 1492459200 2017.04.17 20:00 1350.20000000 1362.20000000 1349.10000000 1363.10000000 1355.69746375 12.62716531 4140 1492473600 2017.04.18 00:00 1362.30000000 1361.10000000 1360.60000000 1364.00000000 1356.21199101 12.08970500 488 1492488000 2017.04.18 04:00 1361.00000000 1362.60000000 1360.80000000 1362.60000000 1356.82037282 10.97590472 857 1492502400 2017.04.18 08:00 1362.70000000 1357.00000000 1356.20000000 1362.80000000 1356.83748017 10.23919108 1603 1492516800 2017.04.18 12:00 1357.10000000 1355.20000000 1352.00000000 1359.20000000 1356.68152968 9.32260960 2478 1492531200 2017.04.18 16:00 1355.30000000 1353.00000000 1349.00000000 1360.40000000 1356.33090780 7.80236479 11941 1492545600 2017.04.18 20:00 1352.90000000 1359.70000000 1352.10000000 1362.00000000 1356.65177373 6.74963802 6521 1492560000 2017.04.19 00:00 1359.80000000 1361.70000000 1359.20000000 1362.30000000 1357.13255718 7.01923075 244 1492574400 2017.04.19 04:00 1361.60000000 1361.80000000 1360.30000000 1362.20000000 1357.57707555 7.28097220 537 1492588800 2017.04.19 08:00 1361.70000000 1364.00000000 1361.20000000 1365.00000000 1358.18878264 7.67285123 1216 1492603200 2017.04.19 12:00 1364.10000000 1363.80000000 1363.40000000 1366.50000000 1358.72318429 8.01410074 1229 1492617600 2017.04.19 16:00 1363.90000000 1370.80000000 1363.40000000 1377.20000000 1359.87335721 8.89537390 9061 1492632000 2017.04.19 20:00 1370.70000000 1364.20000000 1362.70000000 1371.90000000 1360.28541843 9.06674315 7091 1492646400 2017.04.20 00:00 1364.10000000 1364.80000000 1363.50000000 1366.00000000 1360.71537858 9.01377141 316 1492660800 2017.04.20 04:00 1364.90000000 1365.10000000 1364.30000000 1366.80000000 1361.13296157 8.51795336 519 1492675200 2017.04.20 08:00 1365.20000000 1369.60000000 1364.70000000 1371.00000000 1361.93934619 8.04640239 1606 1492689600 2017.04.20 12:00 1369.70000000 1371.10000000 1368.90000000 1373.30000000 1362.81178941 7.43643553 1538 1492704000 2017.04.20 16:00 1371.00000000 1380.50000000 1368.70000000 1383.10000000 1364.49638089 7.44600765 10880 1492718400 2017.04.20 20:00 1380.40000000 1381.20000000 1377.80000000 1384.20000000 1366.08720176 7.94912116 5565 1492732800 2017.04.21 00:00 1381.10000000 1381.10000000 1380.90000000 1382.40000000 1367.51699207 8.10233962 142 1492747200 2017.04.21 04:00 1381.00000000 1381.80000000 1381.00000000 1382.50000000 1368.87727854 8.89034198 334 1492761600 2017.04.21 08:00 1381.90000000 1383.30000000 1381.50000000 1384.60000000 1370.25087106 9.57961853 1650 1492776000 2017.04.21 12:00 1383.20000000 1380.70000000 1380.20000000 1383.30000000 1371.24602619 9.93664022 1810 1492790400 2017.04.21 16:00 1380.80000000 1378.80000000 1374.40000000 1382.10000000 1371.96545227 9.71154238 8641 1492804800 2017.04.21 20:00 1378.90000000 1380.20000000 1375.10000000 1382.90000000 1372.74969491 9.27358328 5417 1492992000 2017.04.24 00:00 1396.20000000 1396.20000000 1395.50000000 1396.90000000 1374.98305730 9.88803287 244 1493006400 2017.04.24 04:00 1396.30000000 1395.00000000 1393.20000000 1396.30000000 1376.88943280 10.51274999 632 1493020800 2017.04.24 08:00 1395.10000000 1400.80000000 1394.70000000 1401.00000000 1379.16662967 11.55136059 2503 1493035200 2017.04.24 12:00 1400.70000000 1399.70000000 1399.40000000 1403.60000000 1381.12218875 12.05563698 1847 1493049600 2017.04.24 16:00 1400.10000000 1398.50000000 1392.70000000 1400.90000000 1382.77721839 12.28988791 8522 1493064000 2017.04.24 20:00 1398.60000000 1396.90000000 1395.50000000 1400.30000000 1384.12224521 12.11885957 4447 1493078400 2017.04.25 00:00 1396.70000000 1397.70000000 1396.20000000 1397.80000000 1385.41536472 12.28226055 205 1493092800 2017.04.25 04:00 1397.60000000 1400.70000000 1396.90000000 1400.80000000 1386.87104427 11.95073304 597 1493107200 2017.04.25 08:00 1400.80000000 1401.30000000 1400.00000000 1402.70000000 1388.24523053 11.41839281 993 1493121600 2017.04.25 12:00 1401.40000000 1407.20000000 1400.40000000 1407.80000000 1390.05044667 11.03074501 1196 1493136000 2017.04.25 16:00 1407.10000000 1412.30000000 1407.00000000 1416.90000000 1392.16945175 11.17698043 6580 1493150400 2017.04.25 20:00 1412.20000000 1410.20000000 1409.40000000 1416.20000000 1393.88664682 10.88007892 3687 1493164800 2017.04.26 00:00 1410.30000000 1410.10000000 1410.00000000 1411.90000000 1395.43077569 11.06699853 226 1493179200 2017.04.26 04:00 1410.20000000 1412.20000000 1410.00000000 1412.50000000 1397.02784468 11.24254765 488 1493193600 2017.04.26 08:00 1412.30000000 1409.40000000 1409.00000000 1412.80000000 1398.20614518 11.01298313 1064 1493208000 2017.04.26 12:00 1409.30000000 1410.20000000 1407.70000000 1412.80000000 1399.34841707 10.69353151 1894 1493222400 2017.04.26 16:00 1410.30000000 1424.70000000 1408.80000000 1425.70000000 1401.76285354 11.43622956 9693 1493236800 2017.04.26 20:00 1424.60000000 1416.90000000 1416.60000000 1426.40000000 1403.20448654 10.89574520 8336 1493251200 2017.04.27 00:00 1417.00000000 1419.10000000 1416.30000000 1419.60000000 1404.71834496 9.92638472 180 1493265600 2017.04.27 04:00 1419.20000000 1419.00000000 1418.00000000 1419.90000000 1406.07850258 8.63571497 648 1493280000 2017.04.27 08:00 1419.10000000 1417.00000000 1417.00000000 1420.10000000 1407.11864519 8.53576811 1269 1493294400 2017.04.27 12:00 1417.10000000 1422.60000000 1416.90000000 1423.40000000 1408.59305994 8.55380683 1710 1493308800 2017.04.27 16:00 1422.50000000 1420.80000000 1413.00000000 1426.10000000 1409.75562566 8.65482883 9541 1493323200 2017.04.27 20:00 1420.70000000 1420.60000000 1415.80000000 1421.30000000 1410.78842321 8.57101695 5346 1493337600 2017.04.28 00:00 1420.50000000 1419.70000000 1418.30000000 1420.90000000 1411.63714481 8.23509073 274 1493352000 2017.04.28 04:00 1419.60000000 1418.00000000 1417.40000000 1420.30000000 1412.24313102 7.55708367 607 1493366400 2017.04.28 08:00 1418.10000000 1419.10000000 1417.00000000 1420.30000000 1412.89616616 6.80383750 958 1493380800 2017.04.28 12:00 1419.20000000 1417.20000000 1417.10000000 1421.10000000 1413.30605510 6.15734094 1804 1493395200 2017.04.28 16:00 1417.30000000 1403.30000000 1401.30000000 1419.60000000 1412.35309747 6.38460018 8765 1493409600 2017.04.28 20:00 1403.40000000 1398.70000000 1398.20000000 1405.10000000 1411.05280247 7.58109887 4454 1493596800 2017.05.01 00:00 1396.70000000 1397.50000000 1396.70000000 1398.20000000 1409.76205938 8.75594331 83 1493611200 2017.05.01 04:00 1397.40000000 1400.20000000 1396.90000000 1401.00000000 1408.85138706 9.45725798 436 1493625600 2017.05.01 08:00 1400.30000000 1401.90000000 1400.20000000 1402.80000000 1408.18935020 9.91188569 348 1493640000 2017.05.01 12:00 1401.80000000 1403.60000000 1401.80000000 1405.70000000 1407.75226923 10.14242534 563 1493654400 2017.05.01 16:00 1403.70000000 1402.70000000 1395.40000000 1405.50000000 1407.27110073 10.43764722 6639 1493668800 2017.05.01 20:00 1402.90000000 1409.60000000 1401.80000000 1410.70000000 1407.49290066 10.31831409 4449 1493683200 2017.05.02 00:00 1409.00000000 1409.90000000 1407.80000000 1409.90000000 1407.72214821 9.48676839 230 1493697600 2017.05.02 04:00 1409.80000000 1407.90000000 1407.20000000 1409.80000000 1407.73908648 9.25546997 391 1493712000 2017.05.02 08:00 1408.00000000 1406.50000000 1405.80000000 1408.80000000 1407.62107824 8.94544382 1067 1493726400 2017.05.02 12:00 1406.40000000 1407.00000000 1405.80000000 1408.70000000 1407.56192793 8.59497893 1233 1493740800 2017.05.02 16:00 1406.90000000 1400.90000000 1398.30000000 1411.20000000 1406.92745861 8.62292205 7746 1493755200 2017.05.02 20:00 1401.00000000 1397.70000000 1394.40000000 1401.00000000 1406.04865303 8.32070503 4264 1493769600 2017.05.03 00:00 1397.80000000 1396.90000000 1392.60000000 1398.10000000 1405.17735274 8.05357386 181 1493784000 2017.05.03 04:00 1397.00000000 1395.00000000 1394.40000000 1397.00000000 1404.20808105 7.74796024 227 1493798400 2017.05.03 08:00 1395.10000000 1393.50000000 1393.30000000 1395.80000000 1403.18826381 7.42318990 675 1493812800 2017.05.03 12:00 1393.40000000 1392.70000000 1391.50000000 1395.70000000 1402.18938154 7.10183171 1143 1493827200 2017.05.03 16:00 1392.60000000 1390.20000000 1386.50000000 1395.00000000 1401.04753568 6.58676238 7401 1493841600 2017.05.03 20:00 1390.30000000 1390.60000000 1385.90000000 1392.90000000 1400.05253228 5.94391826 5625 1493856000 2017.05.04 00:00 1390.70000000 1394.10000000 1390.10000000 1394.30000000 1399.48562444 6.05573392 138 1493870400 2017.05.04 04:00 1394.00000000 1394.60000000 1393.90000000 1395.00000000 1399.02032688 6.18093749 379 1493884800 2017.05.04 08:00 1394.70000000 1395.60000000 1392.80000000 1395.70000000 1398.69458146 6.25522142 1055 1493899200 2017.05.04 12:00 1395.70000000 1395.80000000 1395.00000000 1398.80000000 1398.41890704 6.31367574 1526 1493913600 2017.05.04 16:00 1395.70000000 1386.00000000 1380.00000000 1396.50000000 1397.23615398 6.97519996 10247 1493928000 2017.05.04 20:00 1386.10000000 1391.60000000 1383.30000000 1392.20000000 1396.69937741 7.01858564 5505 1493942400 2017.05.05 00:00 1391.70000000 1389.70000000 1389.60000000 1392.20000000 1396.03277004 7.15133045 165 1493956800 2017.05.05 04:00 1389.80000000 1386.10000000 1384.80000000 1391.30000000 1395.08679194 6.92253471 626 1493971200 2017.05.05 08:00 1386.00000000 1391.00000000 1385.60000000 1391.50000000 1394.69757366 6.16451836 1156 1493985600 2017.05.05 12:00 1391.10000000 1394.70000000 1388.80000000 1395.70000000 1394.69780474 5.41166986 1944 1494000000 2017.05.05 16:00 1394.80000000 1391.20000000 1384.10000000 1396.50000000 1394.36468048 4.73386511 8852 1494014400 2017.05.05 20:00 1391.10000000 1397.90000000 1390.80000000 1398.20000000 1394.70137758 3.98608664 3858 1494201600 2017.05.08 00:00 1396.70000000 1396.10000000 1393.80000000 1396.70000000 1394.83457971 3.81093489 228 1494216000 2017.05.08 04:00 1396.20000000 1396.60000000 1394.60000000 1397.40000000 1395.00271498 3.86204537 608 1494230400 2017.05.08 08:00 1396.30000000 1393.00000000 1392.00000000 1397.50000000 1394.81198022 3.75926381 1866 1494244800 2017.05.08 12:00 1392.80000000 1392.30000000 1391.50000000 1395.70000000 1394.57274401 3.67093479 1795 1494259200 2017.05.08 16:00 1392.20000000 1391.80000000 1385.00000000 1397.20000000 1394.30867315 3.58049031 8469 1494273600 2017.05.08 20:00 1391.90000000 1392.00000000 1388.30000000 1393.70000000 1394.08879952 3.49711194 3581 1494288000 2017.05.09 00:00 1392.10000000 1390.90000000 1390.40000000 1392.30000000 1393.78510432 3.34034077 138 1494302400 2017.05.09 04:00 1390.80000000 1391.30000000 1390.40000000 1392.10000000 1393.54842772 3.23443385 496 1494316800 2017.05.09 08:00 1391.40000000 1392.90000000 1390.40000000 1393.40000000 1393.48667270 3.21690675 1021 1494331200 2017.05.09 12:00 1393.00000000 1392.90000000 1392.10000000 1395.60000000 1393.43079911 3.19268460 1158 1494345600 2017.05.09 16:00 1392.80000000 1392.80000000 1387.40000000 1396.30000000 1393.37072300 3.13834421 7198 1494360000 2017.05.09 20:00 1392.90000000 1389.80000000 1385.50000000 1394.50000000 1393.03065415 3.06519310 4670 1494374400 2017.05.10 00:00 1390.00000000 1387.70000000 1385.60000000 1390.40000000 1392.52297280 2.76996693 289 1494388800 2017.05.10 04:00 1387.80000000 1387.90000000 1386.70000000 1388.80000000 1392.08268968 2.89316680 661 1494403200 2017.05.10 08:00 1388.00000000 1385.40000000 1384.10000000 1389.80000000 1391.44624304 3.20257792 1259 1494417600 2017.05.10 12:00 1385.50000000 1388.30000000 1384.80000000 1389.30000000 1391.14660085 3.10469007 1386 1494432000 2017.05.10 16:00 1388.20000000 1398.00000000 1386.30000000 1399.60000000 1391.79930553 3.32716416 8017 1494446400 2017.05.10 20:00 1398.10000000 1398.60000000 1397.70000000 1401.20000000 1392.44699072 3.55556290 4148 1494460800 2017.05.11 00:00 1398.40000000 1397.70000000 1397.10000000 1398.60000000 1392.94727731 3.73445027 150 1494475200 2017.05.11 04:00 1397.80000000 1397.00000000 1396.70000000 1398.50000000 1393.33325090 3.73086207 456 1494489600 2017.05.11 08:00 1397.10000000 1396.50000000 1396.50000000 1399.20000000 1393.63484605 3.81169620 805 1494504000 2017.05.11 12:00 1396.60000000 1393.60000000 1392.20000000 1397.00000000 1393.63152738 3.75261151 1533 1494518400 2017.05.11 16:00 1393.50000000 1389.60000000 1377.10000000 1396.10000000 1393.24757239 3.74675009 10055 1494532800 2017.05.11 20:00 1389.70000000 1387.80000000 1387.60000000 1394.70000000 1392.72875598 3.81855945 4864 1494547200 2017.05.12 00:00 1388.00000000 1386.70000000 1386.50000000 1388.50000000 1392.15458874 3.96220781 121 1494561600 2017.05.12 04:00 1386.60000000 1384.70000000 1384.10000000 1387.10000000 1391.44462791 4.24948465 631 1494576000 2017.05.12 08:00 1384.80000000 1382.20000000 1381.70000000 1386.10000000 1390.56418715 4.73623760 1164 1494590400 2017.05.12 12:00 1382.10000000 1385.60000000 1381.80000000 1386.50000000 1390.09140743 4.90605194 1547 1494604800 2017.05.12 16:00 1385.50000000 1386.10000000 1379.00000000 1387.40000000 1389.71127338 4.98846968 8277 1494619200 2017.05.12 20:00 1386.20000000 1382.50000000 1381.30000000 1386.30000000 1389.02448544 5.26704865 3847 1494806400 2017.05.15 00:00 1385.40000000 1386.20000000 1384.60000000 1386.50000000 1388.75548683 5.27325870 180 1494820800 2017.05.15 04:00 1386.10000000 1387.00000000 1386.10000000 1388.60000000 1388.58829761 5.30741444 526 1494835200 2017.05.15 08:00 1387.20000000 1386.60000000 1386.30000000 1390.50000000 1388.39893593 5.35444948 1034 1494849600 2017.05.15 12:00 1386.70000000 1387.90000000 1384.10000000 1389.00000000 1388.35141822 5.36353650 1305 1494864000 2017.05.15 16:00 1388.00000000 1397.20000000 1387.60000000 1400.80000000 1389.19414030 5.49502436 6305 1494878400 2017.05.15 20:00 1397.10000000 1396.10000000 1391.60000000 1399.00000000 1389.85184122 5.60469015 4247 1494892800 2017.05.16 00:00 1395.90000000 1394.20000000 1394.20000000 1396.10000000 1390.26595158 5.37863074 224 1494907200 2017.05.16 04:00 1394.10000000 1392.90000000 1391.80000000 1394.60000000 1390.51681334 5.10370361 316 1494921600 2017.05.16 08:00 1393.00000000 1392.90000000 1392.10000000 1394.20000000 1390.74378349 4.91833801 897 1494936000 2017.05.16 12:00 1393.00000000 1395.60000000 1391.70000000 1397.90000000 1391.20628030 4.96877241 1314 1494950400 2017.05.16 16:00 1395.70000000 1391.90000000 1384.10000000 1398.50000000 1391.27234885 4.85378766 8809 1494964800 2017.05.16 20:00 1391.80000000 1395.00000000 1389.70000000 1395.40000000 1391.62736324 5.04120339 3349 1494979200 2017.05.17 00:00 1395.20000000 1379.90000000 1375.70000000 1395.20000000 1390.51047150 5.22987297 856 1494993600 2017.05.17 04:00 1379.70000000 1379.60000000 1376.90000000 1382.40000000 1389.47137898 5.46999697 960 1495008000 2017.05.17 08:00 1379.70000000 1379.40000000 1376.70000000 1381.80000000 1388.51220003 5.74818048 1410 1495022400 2017.05.17 12:00 1379.50000000 1374.50000000 1374.50000000 1382.80000000 1387.17770479 6.45381528 2013 1495036800 2017.05.17 16:00 1374.60000000 1365.70000000 1361.60000000 1377.40000000 1385.13220909 8.14124989 13766 1495051200 2017.05.17 20:00 1365.50000000 1354.40000000 1353.70000000 1365.90000000 1382.20533204 11.08711789 9332 1495065600 2017.05.18 00:00 1354.60000000 1357.60000000 1354.40000000 1360.70000000 1379.86196708 12.87088913 400 1495080000 2017.05.18 04:00 1357.70000000 1360.20000000 1356.40000000 1361.50000000 1377.98939879 14.10413457 1317 1495094400 2017.05.18 08:00 1360.10000000 1357.60000000 1353.90000000 1363.30000000 1376.04755128 15.26464105 2265 1495108800 2017.05.18 12:00 1357.50000000 1349.20000000 1345.00000000 1357.50000000 1373.49064164 16.93620059 5914 1495123200 2017.05.18 16:00 1349.10000000 1358.70000000 1348.60000000 1363.10000000 1372.08200910 17.43384685 14055 1495137600 2017.05.18 20:00 1358.80000000 1359.00000000 1356.70000000 1365.90000000 1370.83610347 17.68462460 9035 1495152000 2017.05.19 00:00 1359.10000000 1359.30000000 1359.00000000 1361.50000000 1369.73742695 17.15551672 237 1495166400 2017.05.19 04:00 1359.20000000 1359.30000000 1356.80000000 1359.80000000 1368.74338629 16.49774864 707 1495180800 2017.05.19 08:00 1359.40000000 1360.80000000 1358.20000000 1362.70000000 1367.98687331 15.72196002 1275 1495195200 2017.05.19 12:00 1360.70000000 1363.70000000 1360.70000000 1364.80000000 1367.57859966 14.78659803 2234 1495209600 2017.05.19 16:00 1363.60000000 1371.70000000 1361.20000000 1372.80000000 1367.97111398 13.66540066 8747 1495224000 2017.05.19 20:00 1371.80000000 1366.60000000 1365.70000000 1374.50000000 1367.84053170 12.18549858 5658 1495411200 2017.05.22 00:00 1367.40000000 1366.90000000 1366.80000000 1369.30000000 1367.75095725 10.92052826 214 1495425600 2017.05.22 04:00 1366.80000000 1368.50000000 1366.80000000 1369.30000000 1367.82229465 9.08905084 625 1495440000 2017.05.22 08:00 1368.60000000 1367.30000000 1365.30000000 1369.70000000 1367.77255231 8.65754878 997 1495454400 2017.05.22 12:00 1367.40000000 1368.40000000 1363.40000000 1368.70000000 1367.83230923 8.27645941 1776 1495468800 2017.05.22 16:00 1368.50000000 1372.30000000 1368.40000000 1376.00000000 1368.25780359 8.18707347 8637 1495483200 2017.05.22 20:00 1372.20000000 1377.90000000 1371.20000000 1379.70000000 1369.17610801 8.93084515 4413 1495497600 2017.05.23 00:00 1377.80000000 1374.30000000 1372.50000000 1377.90000000 1369.66409772 9.27717007 253 1495512000 2017.05.23 04:00 1374.40000000 1375.40000000 1373.30000000 1375.90000000 1370.21037413 9.04129398 571 1495526400 2017.05.23 08:00 1375.30000000 1379.30000000 1373.40000000 1380.90000000 1371.07605278 9.28847086 1928 1495540800 2017.05.23 12:00 1379.40000000 1378.80000000 1377.90000000 1380.70000000 1371.81166680 9.49999846 1224 1495555200 2017.05.23 16:00 1378.90000000 1377.00000000 1370.80000000 1383.90000000 1372.30579378 9.26202486 8264 1495569600 2017.05.23 20:00 1376.90000000 1380.80000000 1376.90000000 1383.60000000 1373.11476580 8.25932431 4293 1495584000 2017.05.24 00:00 1380.90000000 1379.50000000 1378.10000000 1380.90000000 1373.72288334 7.97560654 242 1495598400 2017.05.24 04:00 1379.40000000 1379.00000000 1378.40000000 1379.60000000 1374.22546588 7.53739433 530 1495612800 2017.05.24 08:00 1378.90000000 1381.30000000 1378.70000000 1382.10000000 1374.89923103 7.14396369 1143 1495627200 2017.05.24 12:00 1381.40000000 1381.80000000 1379.20000000 1382.10000000 1375.55644713 6.59060973 1175 1495641600 2017.05.24 16:00 1381.90000000 1377.90000000 1376.10000000 1387.20000000 1375.77964264 5.77756247 7547 1495656000 2017.05.24 20:00 1378.00000000 1381.20000000 1374.40000000 1383.50000000 1376.29586715 5.32167361 5406 1495670400 2017.05.25 00:00 1381.10000000 1381.60000000 1380.50000000 1382.10000000 1376.80102266 5.42559368 228 1495684800 2017.05.25 04:00 1381.50000000 1386.50000000 1380.90000000 1388.30000000 1377.72473479 5.46080365 1043 1495699200 2017.05.25 08:00 1386.60000000 1386.30000000 1385.10000000 1389.60000000 1378.54142671 5.31563185 1560 1495713600 2017.05.25 12:00 1386.50000000 1386.10000000 1383.90000000 1388.50000000 1379.26129083 5.14339530 1589 1495728000 2017.05.25 16:00 1386.20000000 1383.10000000 1380.00000000 1392.40000000 1379.62688218 4.47790480 9133 1495742400 2017.05.25 20:00 1383.20000000 1381.20000000 1378.40000000 1385.90000000 1379.77670293 3.71003911 4926 1495756800 2017.05.26 00:00 1381.40000000 1380.00000000 1379.40000000 1381.50000000 1379.79796932 3.30811790 200 1495771200 2017.05.26 04:00 1379.90000000 1380.00000000 1378.80000000 1381.40000000 1379.81721033 3.27670697 760 1495785600 2017.05.26 08:00 1379.90000000 1378.90000000 1378.90000000 1383.00000000 1379.72985697 3.07141691 1562 1495800000 2017.05.26 12:00 1379.00000000 1378.80000000 1376.00000000 1380.40000000 1379.64129916 2.96045349 1919 1495814400 2017.05.26 16:00 1378.70000000 1382.80000000 1373.90000000 1383.20000000 1379.94212781 2.90725650 8348 1495828800 2017.05.26 20:00 1382.70000000 1380.10000000 1379.60000000 1384.10000000 1379.95716326 2.88976034 3538 1496016000 2017.05.29 00:00 1381.60000000 1382.30000000 1380.10000000 1382.50000000 1380.18029057 2.75082828 118 1496030400 2017.05.29 04:00 1382.20000000 1381.70000000 1381.40000000 1383.10000000 1380.32502480 2.70200231 586 1496044800 2017.05.29 08:00 1381.60000000 1380.40000000 1380.00000000 1382.30000000 1380.33216529 2.69251209 554 1496059200 2017.05.29 12:00 1380.50000000 1381.90000000 1380.00000000 1382.00000000 1380.48148289 2.62661356 325 1496073600 2017.05.29 16:00 1382.00000000 1378.80000000 1378.50000000 1382.60000000 1380.32134166 2.71684517 1335 1496102400 2017.05.30 00:00 1379.20000000 1378.60000000 1378.60000000 1379.50000000 1380.15740436 2.79354539 131 1496116800 2017.05.30 04:00 1378.70000000 1378.90000000 1375.70000000 1379.10000000 1380.03765156 2.82036790 817 1496131200 2017.05.30 08:00 1379.00000000 1378.10000000 1375.90000000 1379.30000000 1379.85311332 2.92855765 1480 1496145600 2017.05.30 12:00 1378.20000000 1376.70000000 1372.60000000 1378.40000000 1379.55281681 3.12025659 1617 1496160000 2017.05.30 16:00 1376.80000000 1370.60000000 1368.00000000 1380.40000000 1378.70016759 3.64307226 8387 1496174400 2017.05.30 20:00 1370.70000000 1371.10000000 1368.90000000 1374.60000000 1377.97634211 3.86798009 3729 1496188800 2017.05.31 00:00 1371.00000000 1371.30000000 1369.90000000 1371.60000000 1377.34050000 3.91119870 159 1496203200 2017.05.31 04:00 1371.20000000 1371.30000000 1371.00000000 1372.60000000 1376.76521429 4.09321032 610 1496217600 2017.05.31 08:00 1371.40000000 1371.00000000 1370.40000000 1373.00000000 1376.21614626 4.32694490 1107 1496232000 2017.05.31 12:00 1370.90000000 1375.50000000 1369.70000000 1376.50000000 1376.14794185 4.26659282 1559 1496246400 2017.05.31 16:00 1375.40000000 1363.80000000 1351.80000000 1375.90000000 1374.97194739 5.25378325 11701 1496260800 2017.05.31 20:00 1363.90000000 1371.90000000 1360.80000000 1372.20000000 1374.67938097 5.30599484 6110 1496275200 2017.06.01 00:00 1371.80000000 1371.90000000 1369.90000000 1372.40000000 1374.41467802 5.33157143 232 1496289600 2017.06.01 04:00 1371.80000000 1370.90000000 1368.00000000 1371.90000000 1374.07994678 5.12436670 759 1496304000 2017.06.01 08:00 1370.80000000 1369.70000000 1368.60000000 1370.90000000 1373.66280899 5.11836800 1475 1496318400 2017.06.01 12:00 1369.60000000 1371.60000000 1367.50000000 1371.80000000 1373.46635099 4.79202058 1461 1496332800 2017.06.01 16:00 1371.70000000 1388.30000000 1368.20000000 1389.80000000 1374.87907947 5.41534975 9998 1496347200 2017.06.01 20:00 1388.40000000 1397.70000000 1387.80000000 1399.00000000 1377.05250047 7.48019771 5522 1496361600 2017.06.02 00:00 1397.60000000 1402.20000000 1397.30000000 1402.40000000 1379.44750043 9.73677225 395 1496376000 2017.06.02 04:00 1402.10000000 1403.40000000 1401.20000000 1404.30000000 1381.72869086 11.68470862 1126 1496390400 2017.06.02 08:00 1403.30000000 1402.40000000 1400.90000000 1404.40000000 1383.69738697 13.12868996 1482 1496404800 2017.06.02 12:00 1402.50000000 1400.70000000 1397.00000000 1406.20000000 1385.31668345 14.15084648 2856 1496419200 2017.06.02 16:00 1400.60000000 1410.30000000 1397.40000000 1415.40000000 1387.69604693 15.87852030 10929 1496433600 2017.06.02 20:00 1410.40000000 1405.80000000 1402.50000000 1411.10000000 1389.42023294 16.77481918 5660 1496620800 2017.06.05 00:00 1402.00000000 1401.40000000 1400.40000000 1402.20000000 1390.56116313 16.82671218 167 1496635200 2017.06.05 04:00 1401.50000000 1403.40000000 1401.20000000 1403.90000000 1391.78390950 16.86838314 953 1496649600 2017.06.05 08:00 1403.50000000 1404.20000000 1402.70000000 1404.90000000 1392.96639431 16.79063236 865 1496664000 2017.06.05 12:00 1404.10000000 1403.30000000 1402.60000000 1405.90000000 1393.95054723 16.48160804 766 1496678400 2017.06.05 16:00 1403.20000000 1400.70000000 1395.10000000 1405.80000000 1394.59335226 15.86975369 7018 1496692800 2017.06.05 20:00 1400.60000000 1393.40000000 1392.70000000 1402.10000000 1394.47969966 15.26701740 3913 1496707200 2017.06.06 00:00 1393.50000000 1391.40000000 1391.00000000 1393.70000000 1394.18639493 13.63256364 266 1496721600 2017.06.06 04:00 1391.60000000 1391.10000000 1390.10000000 1391.80000000 1393.89245256 12.71131128 663 1496736000 2017.06.06 08:00 1391.00000000 1390.00000000 1388.30000000 1391.50000000 1393.52174279 11.79748334 1704 1496750400 2017.06.06 12:00 1389.90000000 1385.80000000 1383.80000000 1390.90000000 1392.78633872 10.97839912 1720 1496764800 2017.06.06 16:00 1385.70000000 1392.20000000 1384.10000000 1394.20000000 1392.73049693 9.71407696 8802 1496779200 2017.06.06 20:00 1392.30000000 1393.90000000 1391.20000000 1402.90000000 1392.84187818 8.42184779 5900 1496793600 2017.06.07 00:00 1394.10000000 1395.60000000 1393.70000000 1395.90000000 1393.10455645 8.20986068 219 1496808000 2017.06.07 04:00 1395.70000000 1397.50000000 1395.60000000 1397.70000000 1393.52317012 7.93878755 548 1496822400 2017.06.07 08:00 1397.60000000 1393.90000000 1393.00000000 1397.80000000 1393.55905868 7.67760363 1418 1496836800 2017.06.07 12:00 1394.00000000 1396.40000000 1393.30000000 1396.90000000 1393.82962452 7.23571585 1434 1496851200 2017.06.07 16:00 1396.50000000 1393.70000000 1391.40000000 1401.70000000 1393.81727933 6.98341532 10017 1496865600 2017.06.07 20:00 1393.80000000 1394.90000000 1390.50000000 1397.50000000 1393.92039558 6.76932101 6204 1496880000 2017.06.08 00:00 1394.50000000 1394.60000000 1393.80000000 1395.40000000 1393.98511981 5.66978869 188 1496894400 2017.06.08 04:00 1394.50000000 1396.40000000 1393.80000000 1397.10000000 1394.21510840 4.97264570 643 1496908800 2017.06.08 08:00 1396.50000000 1396.20000000 1395.30000000 1398.80000000 1394.40414570 4.68182412 1368 1496923200 2017.06.08 12:00 1396.10000000 1395.00000000 1394.40000000 1399.10000000 1394.46089373 4.22201583 1861 1496937600 2017.06.08 16:00 1394.90000000 1416.70000000 1393.40000000 1417.00000000 1396.57890385 6.10935590 9663 1496952000 2017.06.08 20:00 1416.60000000 1415.70000000 1412.80000000 1420.80000000 1398.39996062 7.60541459 5530 1496966400 2017.06.09 00:00 1414.30000000 1412.30000000 1409.30000000 1414.30000000 1399.72377390 8.55185884 493 1496980800 2017.06.09 04:00 1412.40000000 1417.10000000 1412.30000000 1418.40000000 1401.37865257 9.72672335 1035 1496995200 2017.06.09 08:00 1417.20000000 1420.00000000 1415.70000000 1420.60000000 1403.15211423 10.81453419 1739 1497009600 2017.06.09 12:00 1419.90000000 1417.60000000 1417.50000000 1420.70000000 1404.52810335 11.33859161 1578 1497024000 2017.06.09 16:00 1417.50000000 1432.40000000 1417.20000000 1435.40000000 1407.18256970 13.13654174 13296 1497038400 2017.06.09 20:00 1432.50000000 1422.50000000 1413.10000000 1434.00000000 1408.64137259 13.06609871 16171 1497225600 2017.06.12 00:00 1422.00000000 1422.10000000 1421.70000000 1423.40000000 1409.92314663 13.19473999 119 1497240000 2017.06.12 04:00 1421.90000000 1420.90000000 1420.40000000 1423.90000000 1410.96856123 13.16400900 581 1497254400 2017.06.12 08:00 1420.80000000 1418.00000000 1417.40000000 1422.20000000 1411.63822207 12.94013258 1496 1497268800 2017.06.12 12:00 1417.90000000 1422.70000000 1417.00000000 1423.80000000 1412.69172473 12.97024045 2013 1497283200 2017.06.12 16:00 1422.60000000 1419.40000000 1415.40000000 1427.80000000 1413.33060809 12.45378072 17943 1497297600 2017.06.12 20:00 1419.30000000 1421.90000000 1415.90000000 1422.00000000 1414.14674065 12.10164399 6356 1497312000 2017.06.13 00:00 1420.90000000 1423.10000000 1420.90000000 1424.50000000 1414.99943202 11.42691279 293 1497326400 2017.06.13 04:00 1423.00000000 1424.30000000 1422.80000000 1424.60000000 1415.88520040 10.70958689 572 1497340800 2017.06.13 08:00 1424.40000000 1423.10000000 1422.50000000 1426.10000000 1416.57232417 9.68316637 1028 1497355200 2017.06.13 12:00 1423.20000000 1423.20000000 1420.80000000 1423.40000000 1417.20353139 8.59912083 1096 1497369600 2017.06.13 16:00 1423.30000000 1424.10000000 1420.40000000 1429.00000000 1417.86033792 7.17929807 12015 1497384000 2017.06.13 20:00 1424.00000000 1427.80000000 1422.20000000 1428.00000000 1418.80697241 4.98401982 5094 1497398400 2017.06.14 00:00 1427.40000000 1426.80000000 1426.40000000 1428.00000000 1419.56821313 4.88995848 122 1497412800 2017.06.14 04:00 1426.90000000 1424.60000000 1423.10000000 1426.90000000 1420.04743093 4.70547850 724 1497427200 2017.06.14 08:00 1424.70000000 1426.10000000 1423.50000000 1427.00000000 1420.62386608 4.24652818 937 1497441600 2017.06.14 12:00 1426.00000000 1426.50000000 1423.90000000 1429.90000000 1421.18349788 4.04906118 1797 1497456000 2017.06.14 16:00 1426.40000000 1417.50000000 1413.50000000 1427.00000000 1420.83268856 4.30838742 11489 1497470400 2017.06.14 20:00 1417.70000000 1415.80000000 1409.90000000 1420.60000000 1420.35338489 4.66343476 11826 1497484800 2017.06.15 00:00 1415.30000000 1411.80000000 1411.30000000 1415.60000000 1419.53877680 4.65565127 344 1497499200 2017.06.15 04:00 1411.90000000 1410.80000000 1408.60000000 1412.00000000 1418.70651234 5.39015284 1337 1497513600 2017.06.15 08:00 1410.70000000 1402.80000000 1402.60000000 1411.70000000 1417.19160641 7.00281910 1942 1497528000 2017.06.15 12:00 1402.90000000 1403.30000000 1399.90000000 1406.00000000 1415.86859627 8.14465459 2631 1497542400 2017.06.15 16:00 1403.40000000 1408.20000000 1402.00000000 1415.20000000 1415.13825377 8.62748790 12922 1497556800 2017.06.15 20:00 1408.30000000 1412.80000000 1406.20000000 1413.50000000 1414.91556294 8.57214206 6658 1497571200 2017.06.16 00:00 1411.70000000 1414.40000000 1411.40000000 1414.80000000 1414.86646170 8.53454225 289 1497585600 2017.06.16 04:00 1414.30000000 1415.50000000 1414.00000000 1416.30000000 1414.92679868 8.36632337 702 1497600000 2017.06.16 08:00 1415.40000000 1413.90000000 1413.80000000 1416.80000000 1414.82900833 8.20080019 1120 1497614400 2017.06.16 12:00 1414.00000000 1408.50000000 1407.60000000 1415.70000000 1414.22624563 8.22196903 2009 1497628800 2017.06.16 16:00 1408.40000000 1400.90000000 1397.30000000 1409.90000000 1412.95707938 8.83513968 10435 1497643200 2017.06.16 20:00 1401.00000000 1409.20000000 1400.30000000 1409.40000000 1412.59926230 8.66926395 4895 1497830400 2017.06.19 00:00 1409.90000000 1411.90000000 1409.70000000 1412.90000000 1412.53266589 8.29571235 222 1497844800 2017.06.19 04:00 1412.00000000 1412.40000000 1411.90000000 1413.70000000 1412.52003104 7.56269976 879 1497859200 2017.06.19 08:00 1412.50000000 1411.80000000 1411.30000000 1415.40000000 1412.45145666 6.86193043 1221 1497873600 2017.06.19 12:00 1411.90000000 1410.80000000 1410.50000000 1413.70000000 1412.29417507 6.30895341 1211 1497888000 2017.06.19 16:00 1410.70000000 1418.30000000 1410.10000000 1418.80000000 1412.86615840 5.73636787 8784 1497902400 2017.06.19 20:00 1418.40000000 1416.60000000 1413.90000000 1421.20000000 1413.22176236 5.05040187 4811 1497916800 2017.06.20 00:00 1416.70000000 1417.90000000 1416.70000000 1419.10000000 1413.66730880 5.24646372 186 1497931200 2017.06.20 04:00 1418.00000000 1418.90000000 1417.70000000 1419.40000000 1414.16566034 5.57141354 679 1497945600 2017.06.20 08:00 1418.80000000 1417.70000000 1417.00000000 1419.30000000 1414.50226412 5.75074739 1010 1497960000 2017.06.20 12:00 1417.80000000 1413.50000000 1412.90000000 1417.90000000 1414.40681040 5.65338067 1201 1497974400 2017.06.20 16:00 1413.40000000 1405.80000000 1402.70000000 1415.50000000 1413.58711417 5.08363995 8755 1497988800 2017.06.20 20:00 1405.70000000 1403.20000000 1401.90000000 1408.30000000 1412.59786520 4.89927673 5183 1498003200 2017.06.21 00:00 1403.30000000 1401.40000000 1399.30000000 1403.80000000 1411.53140185 5.35509375 389 1498017600 2017.06.21 04:00 1401.50000000 1401.10000000 1399.80000000 1402.80000000 1410.53793500 5.85969010 1364 1498032000 2017.06.21 08:00 1401.20000000 1398.70000000 1396.00000000 1402.20000000 1409.41051262 6.44647852 1932 1498046400 2017.06.21 12:00 1398.80000000 1403.40000000 1396.70000000 1404.40000000 1408.83808285 6.50208931 1831 1498060800 2017.06.21 16:00 1403.30000000 1400.40000000 1399.90000000 1413.30000000 1408.03445591 6.75684882 10856 1498075200 2017.06.21 20:00 1400.30000000 1398.70000000 1397.50000000 1402.80000000 1407.14546011 7.20069154 5591 1498089600 2017.06.22 00:00 1399.00000000 1396.70000000 1396.50000000 1399.40000000 1406.15065439 7.67336494 237 1498104000 2017.06.22 04:00 1396.80000000 1398.10000000 1396.00000000 1399.60000000 1405.38392540 8.05437808 896 1498118400 2017.06.22 08:00 1398.30000000 1394.70000000 1394.30000000 1400.00000000 1404.36640869 8.53180163 1664 1498132800 2017.06.22 12:00 1394.60000000 1398.10000000 1394.00000000 1398.60000000 1403.76960786 8.61279725 1605 1498147200 2017.06.22 16:00 1398.00000000 1406.30000000 1395.50000000 1407.50000000 1404.01059759 8.38164089 8958 1498161600 2017.06.22 20:00 1406.40000000 1405.90000000 1403.70000000 1409.90000000 1404.19054068 8.21734700 4074 1498176000 2017.06.23 00:00 1405.70000000 1406.90000000 1405.40000000 1407.00000000 1404.44858442 7.58179566 125 1498190400 2017.06.23 04:00 1407.00000000 1408.20000000 1405.90000000 1408.70000000 1404.80586210 7.12006101 617 1498204800 2017.06.23 08:00 1408.10000000 1408.10000000 1407.00000000 1409.00000000 1405.11958952 6.56407791 1042 1498219200 2017.06.23 12:00 1408.00000000 1405.90000000 1403.40000000 1408.30000000 1405.19391432 5.81790768 1621 1498233600 2017.06.23 16:00 1405.80000000 1411.90000000 1400.90000000 1414.20000000 1405.83258915 5.57133278 7959 1498248000 2017.06.23 20:00 1412.00000000 1412.30000000 1409.80000000 1416.10000000 1406.44853304 5.80544839 4733 1498435200 2017.06.26 00:00 1412.10000000 1413.50000000 1411.50000000 1413.80000000 1407.12010132 6.35173977 152 1498449600 2017.06.26 04:00 1413.40000000 1415.40000000 1413.30000000 1416.00000000 1407.90866310 6.93521516 795 1498464000 2017.06.26 08:00 1415.50000000 1418.20000000 1415.10000000 1419.70000000 1408.88879043 7.59552456 1005 1498478400 2017.06.26 12:00 1418.30000000 1414.30000000 1414.20000000 1418.80000000 1409.40414372 7.71929247 1292 1498492800 2017.06.26 16:00 1414.20000000 1418.20000000 1406.80000000 1420.00000000 1410.24184432 7.92834408 10919 1498507200 2017.06.26 20:00 1418.30000000 1414.10000000 1413.50000000 1419.90000000 1410.60928771 7.97263934 5222 1498521600 2017.06.27 00:00 1414.50000000 1414.00000000 1413.60000000 1415.40000000 1410.93221269 7.79307269 172 1498536000 2017.06.27 04:00 1413.80000000 1414.60000000 1413.70000000 1415.20000000 1411.28152577 7.45358046 765 1498550400 2017.06.27 08:00 1414.50000000 1413.10000000 1410.20000000 1414.50000000 1411.45471379 6.76062553 1737 1498564800 2017.06.27 12:00 1413.20000000 1416.60000000 1412.10000000 1416.60000000 1411.94474105 6.26685204 1845 1498579200 2017.06.27 16:00 1416.50000000 1416.60000000 1411.00000000 1421.10000000 1412.38809905 5.09718924 9939 1498593600 2017.06.27 20:00 1416.70000000 1403.60000000 1402.40000000 1417.40000000 1411.55113723 4.41517150 9260 1498608000 2017.06.28 00:00 1403.70000000 1405.00000000 1403.00000000 1405.00000000 1410.92721940 4.58101050 177 1498622400 2017.06.28 04:00 1405.10000000 1403.40000000 1400.50000000 1406.10000000 1410.21034136 4.91626751 1398 1498636800 2017.06.28 08:00 1403.50000000 1402.60000000 1400.60000000 1405.90000000 1409.48554695 5.37433186 2366 1498651200 2017.06.28 12:00 1402.70000000 1411.10000000 1402.60000000 1413.00000000 1409.63930438 5.31947949 2672 1498665600 2017.06.28 16:00 1411.20000000 1426.10000000 1408.20000000 1427.10000000 1411.20698968 5.92756495 10546 1498680000 2017.06.28 20:00 1426.20000000 1429.60000000 1422.50000000 1430.10000000 1412.95870495 6.70390515 5104 1498694400 2017.06.29 00:00 1429.70000000 1430.80000000 1429.00000000 1431.10000000 1414.65787590 7.61081357 232 1498708800 2017.06.29 04:00 1430.60000000 1430.50000000 1429.90000000 1431.40000000 1416.16664963 8.35070400 589 1498723200 2017.06.29 08:00 1430.60000000 1428.00000000 1427.40000000 1431.60000000 1417.29363538 8.79614597 1450 1498737600 2017.06.29 12:00 1427.90000000 1425.20000000 1424.70000000 1430.10000000 1418.04662248 9.03653321 2147 1498752000 2017.06.29 16:00 1425.30000000 1408.80000000 1408.10000000 1427.90000000 1417.16599177 9.14601672 14957 1498766400 2017.06.29 20:00 1408.70000000 1417.60000000 1400.40000000 1418.40000000 1417.20732589 9.12727649 11236 1498780800 2017.06.30 00:00 1417.90000000 1416.60000000 1415.70000000 1418.00000000 1417.14948533 9.12062076 281 1498795200 2017.06.30 04:00 1416.50000000 1416.90000000 1414.50000000 1418.50000000 1417.12572482 9.09369181 1786 1498809600 2017.06.30 08:00 1416.80000000 1416.40000000 1412.10000000 1418.00000000 1417.05660817 9.06491942 2352 1498824000 2017.06.30 12:00 1416.30000000 1414.90000000 1413.90000000 1418.10000000 1416.85121692 9.05466397 2286 1498838400 2017.06.30 16:00 1415.00000000 1414.50000000 1412.00000000 1419.30000000 1416.62729150 9.03106324 10833 1498852800 2017.06.30 20:00 1414.40000000 1412.00000000 1410.90000000 1420.70000000 1416.18659707 9.09513548 5045 1499040000 2017.07.03 00:00 1413.50000000 1414.00000000 1412.80000000 1415.00000000 1415.97834973 9.11459944 184 1499054400 2017.07.03 04:00 1413.90000000 1414.90000000 1413.40000000 1415.70000000 1415.87564975 8.69953935 928 1499068800 2017.07.03 08:00 1414.80000000 1416.70000000 1413.10000000 1417.30000000 1415.95415930 8.33956677 1295 1499083200 2017.07.03 12:00 1416.60000000 1418.20000000 1415.10000000 1418.30000000 1416.16804889 7.80866816 1186 1499097600 2017.07.03 16:00 1418.10000000 1425.40000000 1416.20000000 1429.60000000 1417.04728233 7.14872959 10315 1499112000 2017.07.03 20:00 1425.30000000 1422.90000000 1422.90000000 1427.60000000 1417.60468401 6.93307570 732 1499126400 2017.07.04 00:00 1425.00000000 1423.20000000 1423.10000000 1425.40000000 1418.13757125 6.62646486 187 1499140800 2017.07.04 04:00 1423.30000000 1423.90000000 1422.40000000 1424.90000000 1418.68637399 6.14246652 1491 1499155200 2017.07.04 08:00 1424.00000000 1424.40000000 1421.40000000 1426.70000000 1419.23052885 5.63097497 1945 1499169600 2017.07.04 12:00 1424.50000000 1420.00000000 1419.80000000 1426.40000000 1419.30381181 5.04647383 1043 1499184000 2017.07.04 16:00 1420.20000000 1414.10000000 1412.20000000 1422.50000000 1418.80821069 4.69283623 2794 1499212800 2017.07.05 00:00 1413.40000000 1415.50000000 1413.30000000 1415.70000000 1418.49314300 4.45313936 234 1499227200 2017.07.05 04:00 1415.40000000 1415.50000000 1414.00000000 1416.40000000 1418.20808177 3.91308544 1146 1499241600 2017.07.05 08:00 1415.60000000 1417.10000000 1414.40000000 1418.40000000 1418.10255017 3.91046750 1657 1499256000 2017.07.05 12:00 1417.00000000 1418.50000000 1414.40000000 1420.50000000 1418.14040253 3.89868608 1852 1499270400 2017.07.05 16:00 1418.40000000 1417.40000000 1411.40000000 1422.60000000 1418.06988801 3.88997156 12487 1499284800 2017.07.05 20:00 1417.50000000 1419.20000000 1414.70000000 1421.20000000 1418.17751772 3.88048753 6854 1499299200 2017.07.06 00:00 1419.00000000 1418.50000000 1418.30000000 1420.00000000 1418.20823032 3.81051230 161 1499313600 2017.07.06 04:00 1418.40000000 1418.20000000 1417.10000000 1418.90000000 1418.20744648 3.71925872 1205 1499328000 2017.07.06 08:00 1418.10000000 1417.40000000 1415.40000000 1418.60000000 1418.13054681 3.46817275 1279 1499342400 2017.07.06 12:00 1417.30000000 1409.40000000 1406.20000000 1417.40000000 1417.29906616 4.04045535 2393 1499356800 2017.07.06 16:00 1409.50000000 1412.00000000 1403.90000000 1415.30000000 1416.79439320 4.33384274 11829 1499371200 2017.07.06 20:00 1411.90000000 1400.40000000 1398.50000000 1412.90000000 1415.23302242 6.08680743 7133 1499385600 2017.07.07 00:00 1400.30000000 1402.00000000 1399.80000000 1402.40000000 1413.97273457 7.12577738 191 1499400000 2017.07.07 04:00 1402.10000000 1402.00000000 1401.40000000 1403.20000000 1412.83247413 7.50869485 1055 1499414400 2017.07.07 08:00 1402.10000000 1400.50000000 1399.90000000 1403.50000000 1411.65795279 8.00748828 1555 1499428800 2017.07.07 12:00 1400.40000000 1404.20000000 1399.80000000 1407.20000000 1410.94767157 7.96086848 2139 1499443200 2017.07.07 16:00 1404.30000000 1414.00000000 1401.90000000 1415.70000000 1411.23836951 7.37127471 10289 1499457600 2017.07.07 20:00 1414.10000000 1414.30000000 1411.60000000 1417.40000000 1411.52995337 6.74435997 4339 1499644800 2017.07.10 00:00 1414.60000000 1416.10000000 1414.60000000 1416.10000000 1411.96519591 6.51533866 82 1499659200 2017.07.10 04:00 1416.20000000 1417.40000000 1415.40000000 1418.50000000 1412.48279630 6.59041788 886 1499673600 2017.07.10 08:00 1417.30000000 1415.30000000 1414.60000000 1417.90000000 1412.75110141 6.59197376 1144 1499688000 2017.07.10 12:00 1415.40000000 1410.90000000 1410.90000000 1415.90000000 1412.57480604 6.56494441 1421 1499702400 2017.07.10 16:00 1411.00000000 1418.30000000 1403.90000000 1418.30000000 1413.12006261 6.65661345 9030 1499716800 2017.07.10 20:00 1418.20000000 1409.00000000 1407.90000000 1419.80000000 1412.72767569 6.54596810 4205 1499731200 2017.07.11 00:00 1408.80000000 1410.00000000 1407.90000000 1410.30000000 1412.46789705 6.44487668 129 1499745600 2017.07.11 04:00 1409.90000000 1411.50000000 1409.40000000 1411.90000000 1412.37571638 6.25043961 671 1499760000 2017.07.11 08:00 1411.60000000 1408.30000000 1407.90000000 1412.10000000 1411.98755292 6.06335776 1153 1499774400 2017.07.11 12:00 1408.20000000 1407.60000000 1404.50000000 1408.90000000 1411.56969073 5.85967128 1082 1499788800 2017.07.11 16:00 1407.50000000 1410.50000000 1400.30000000 1414.40000000 1411.46781543 5.68504229 10023 1499803200 2017.07.11 20:00 1410.40000000 1413.90000000 1407.80000000 1414.00000000 1411.69945205 5.75995127 5082 1499817600 2017.07.12 00:00 1413.80000000 1412.90000000 1412.80000000 1414.10000000 1411.81378995 5.80142871 99 1499832000 2017.07.12 04:00 1412.80000000 1412.60000000 1411.60000000 1413.50000000 1411.88866710 5.23128757 764 1499846400 2017.07.12 08:00 1412.70000000 1413.30000000 1411.90000000 1414.40000000 1412.02307976 4.77479753 1005 1499860800 2017.07.12 12:00 1413.10000000 1421.90000000 1412.50000000 1422.60000000 1412.96373883 4.83180689 1708 1499875200 2017.07.12 16:00 1422.00000000 1425.30000000 1419.60000000 1432.90000000 1414.13862084 4.86063414 8993 1499889600 2017.07.12 20:00 1425.40000000 1422.80000000 1420.10000000 1425.70000000 1414.96351410 4.78125361 4427 1499904000 2017.07.13 00:00 1421.70000000 1422.80000000 1421.40000000 1423.40000000 1415.70984609 5.17519081 159 1499918400 2017.07.13 04:00 1422.90000000 1423.40000000 1422.70000000 1423.50000000 1416.44224170 5.56219465 550 1499932800 2017.07.13 08:00 1423.30000000 1425.50000000 1422.80000000 1425.90000000 1417.30488535 6.09327890 1089 1499947200 2017.07.13 12:00 1425.60000000 1421.90000000 1421.50000000 1426.60000000 1417.74251531 6.29425438 1293 1499961600 2017.07.13 16:00 1421.80000000 1419.30000000 1413.60000000 1423.20000000 1417.89084719 6.32094606 7907 1499976000 2017.07.13 20:00 1419.20000000 1426.80000000 1417.00000000 1426.90000000 1418.73933793 6.62681956 4742 1499990400 2017.07.14 00:00 1426.70000000 1426.00000000 1425.20000000 1426.70000000 1419.43082956 7.00414825 89 1500004800 2017.07.14 04:00 1425.90000000 1426.70000000 1425.30000000 1427.10000000 1420.12313150 6.96510933 569 1500019200 2017.07.14 08:00 1426.60000000 1424.40000000 1423.30000000 1426.90000000 1420.53045231 6.74464246 757 1500033600 2017.07.14 12:00 1424.30000000 1426.30000000 1423.90000000 1427.00000000 1421.07993305 6.66262735 1221 1500048000 2017.07.14 16:00 1426.20000000 1428.90000000 1421.70000000 1429.90000000 1421.82470133 6.36332596 5767 1500062400 2017.07.14 20:00 1428.80000000 1429.50000000 1427.70000000 1434.30000000 1422.55568215 5.82973363 4240 1500249600 2017.07.17 00:00 1429.30000000 1429.70000000 1428.80000000 1429.90000000 1423.23609338 5.43546291 29 1500264000 2017.07.17 04:00 1429.60000000 1427.90000000 1427.80000000 1429.70000000 1423.68027496 5.13126269 308 1500278400 2017.07.17 08:00 1428.00000000 1427.50000000 1427.00000000 1429.70000000 1424.04405830 4.58883717 693 1500292800 2017.07.17 12:00 1427.40000000 1426.20000000 1425.70000000 1429.40000000 1424.24938608 3.80410066 1290 1500307200 2017.07.17 16:00 1426.00000000 1433.30000000 1423.30000000 1435.40000000 1425.11134931 3.26092415 7453 1500321600 2017.07.17 20:00 1433.40000000 1432.80000000 1429.40000000 1434.50000000 1425.84360176 3.43452168 3267 1500336000 2017.07.18 00:00 1432.70000000 1430.30000000 1430.20000000 1432.70000000 1426.26802064 3.50887593 186 1500350400 2017.07.18 04:00 1430.40000000 1429.20000000 1427.30000000 1430.40000000 1426.54725677 3.44304190 656 1500364800 2017.07.18 08:00 1429.10000000 1431.70000000 1428.40000000 1432.50000000 1427.03799422 3.45227574 978 1500379200 2017.07.18 12:00 1431.80000000 1425.10000000 1424.50000000 1432.20000000 1426.85342334 3.41033777 1718 1500393600 2017.07.18 16:00 1425.00000000 1425.30000000 1421.00000000 1429.80000000 1426.70547826 3.44309776 8545 1500408000 2017.07.18 20:00 1425.20000000 1428.50000000 1424.50000000 1429.20000000 1426.87638509 3.24447956 3871 1500422400 2017.07.19 00:00 1428.30000000 1428.60000000 1426.80000000 1428.70000000 1427.04053889 2.71772190 174 1500436800 2017.07.19 04:00 1428.50000000 1428.10000000 1427.80000000 1429.20000000 1427.14143995 2.68239844 463 1500451200 2017.07.19 08:00 1428.20000000 1427.30000000 1426.40000000 1428.50000000 1427.15654091 2.66357812 823 1500465600 2017.07.19 12:00 1427.20000000 1427.80000000 1426.20000000 1428.90000000 1427.21782273 2.63701160 938 1500480000 2017.07.19 16:00 1427.70000000 1438.10000000 1427.50000000 1441.30000000 1428.25422056 3.10488336 6999 1500494400 2017.07.19 20:00 1438.00000000 1441.50000000 1438.00000000 1442.90000000 1429.51572337 3.96853489 3197 1500508800 2017.07.20 00:00 1441.60000000 1440.60000000 1440.30000000 1441.60000000 1430.57136876 4.58423716 124 1500523200 2017.07.20 04:00 1440.70000000 1440.50000000 1439.90000000 1441.00000000 1431.51695269 5.09610048 450 1500537600 2017.07.20 08:00 1440.60000000 1441.50000000 1440.50000000 1443.30000000 1432.46771910 5.61723160 770 1500552000 2017.07.20 12:00 1441.60000000 1441.60000000 1440.80000000 1445.20000000 1433.33746014 5.98094445 1647 1500566400 2017.07.20 16:00 1441.70000000 1442.80000000 1438.30000000 1444.80000000 1434.23865441 6.31610421 8903 1500580800 2017.07.20 20:00 1442.70000000 1443.20000000 1441.10000000 1445.40000000 1435.09211589 6.48081651 3578 1500595200 2017.07.21 00:00 1442.20000000 1442.70000000 1442.00000000 1443.00000000 1435.81667628 6.80590228 101 1500609600 2017.07.21 04:00 1442.60000000 1441.60000000 1441.60000000 1442.90000000 1436.36746902 6.99721081 538 1500624000 2017.07.21 08:00 1441.80000000 1444.10000000 1441.40000000 1444.20000000 1437.10390054 7.20725849 693 1500638400 2017.07.21 12:00 1444.00000000 1439.00000000 1439.00000000 1444.80000000 1437.28448144 7.03130655 1634 1500652800 2017.07.21 16:00 1439.10000000 1437.30000000 1433.90000000 1443.50000000 1437.28595940 6.91975380 7836 1500667200 2017.07.21 20:00 1437.40000000 1436.00000000 1433.00000000 1438.20000000 1437.16348708 6.35908704 2750 1500854400 2017.07.24 00:00 1434.30000000 1431.60000000 1430.90000000 1434.30000000 1436.63363116 5.93153898 139 1500868800 2017.07.24 04:00 1431.50000000 1431.20000000 1430.10000000 1431.90000000 1436.11614248 5.85341537 630 1500883200 2017.07.24 08:00 1431.30000000 1429.60000000 1429.10000000 1432.60000000 1435.49555748 5.95160123 1375 1500897600 2017.07.24 12:00 1429.50000000 1432.90000000 1428.60000000 1433.90000000 1435.24836153 5.83935127 1257 1500912000 2017.07.24 16:00 1432.80000000 1433.50000000 1429.90000000 1435.60000000 1435.08185091 5.65577854 6575 1500926400 2017.07.24 20:00 1433.40000000 1436.60000000 1432.00000000 1438.80000000 1435.22643654 5.34261703 3251 1500940800 2017.07.25 00:00 1436.50000000 1437.70000000 1436.30000000 1438.00000000 1435.46201401 5.20151566 66 1500955200 2017.07.25 04:00 1437.60000000 1437.80000000 1436.90000000 1438.40000000 1435.68467934 4.93816438 328 1500969600 2017.07.25 08:00 1437.90000000 1438.10000000 1436.40000000 1438.80000000 1435.91470988 4.74056585 946 1500984000 2017.07.25 12:00 1438.00000000 1444.20000000 1437.90000000 1445.30000000 1436.70378513 4.68497998 1418 1500998400 2017.07.25 16:00 1444.30000000 1451.00000000 1442.50000000 1453.10000000 1438.06532940 5.25738587 8061 1501012800 2017.07.25 20:00 1451.10000000 1451.10000000 1449.10000000 1452.40000000 1439.30672660 5.87220026 3866 1501027200 2017.07.26 00:00 1451.40000000 1450.40000000 1450.20000000 1451.70000000 1440.36322883 6.38558479 162 1501041600 2017.07.26 04:00 1450.50000000 1449.30000000 1448.80000000 1450.80000000 1441.21434990 6.78788009 471 1501056000 2017.07.26 08:00 1449.40000000 1450.90000000 1448.90000000 1451.20000000 1442.13679276 7.30664315 1055 1501070400 2017.07.26 12:00 1450.80000000 1451.90000000 1449.80000000 1453.00000000 1443.06662202 7.85216960 1428 1501084800 2017.07.26 16:00 1451.80000000 1446.00000000 1445.10000000 1452.80000000 1443.34599135 7.96084870 7090 1501099200 2017.07.26 20:00 1445.90000000 1442.80000000 1440.20000000 1446.20000000 1443.29399218 7.88694111 4863 1501113600 2017.07.27 00:00 1442.90000000 1444.90000000 1442.70000000 1445.20000000 1443.44694530 7.81964400 216 1501128000 2017.07.27 04:00 1444.80000000 1445.60000000 1444.50000000 1445.80000000 1443.65199813 7.70069330 623 1501142400 2017.07.27 08:00 1445.70000000 1445.40000000 1444.50000000 1447.50000000 1443.81847450 7.25170410 1511 1501156800 2017.07.27 12:00 1445.50000000 1442.80000000 1441.80000000 1446.30000000 1443.72147693 6.67477788 889 1501171200 2017.07.27 16:00 1442.70000000 1436.50000000 1434.90000000 1446.60000000 1443.03371722 6.10871858 9130 1501185600 2017.07.27 20:00 1436.40000000 1433.50000000 1425.00000000 1437.20000000 1442.12574415 6.19657802 11187 1501200000 2017.07.28 00:00 1432.80000000 1426.70000000 1426.40000000 1433.30000000 1440.65662566 7.19529590 290 1501214400 2017.07.28 04:00 1426.60000000 1425.80000000 1424.50000000 1426.90000000 1439.24170893 8.33927158 948 1501228800 2017.07.28 08:00 1425.90000000 1427.30000000 1424.70000000 1428.10000000 1438.10440332 9.18421433 1290 1501243200 2017.07.28 12:00 1427.20000000 1427.90000000 1424.30000000 1429.00000000 1437.13255538 9.86408819 1504 1501257600 2017.07.28 16:00 1427.80000000 1426.20000000 1424.40000000 1433.30000000 1436.09135963 10.60131704 10689 1501272000 2017.07.28 20:00 1426.30000000 1430.80000000 1425.00000000 1430.80000000 1435.58742062 10.72550282 3751 1501459200 2017.07.31 00:00 1428.30000000 1426.70000000 1426.30000000 1428.90000000 1434.74099961 10.66833325 82 1501473600 2017.07.31 04:00 1426.80000000 1428.10000000 1426.80000000 1428.40000000 1434.10852346 10.35029062 406 1501488000 2017.07.31 08:00 1428.20000000 1430.70000000 1427.70000000 1432.70000000 1433.78390217 9.81911214 955 1501502400 2017.07.31 12:00 1430.50000000 1431.90000000 1429.80000000 1433.00000000 1433.60448292 9.24258763 917 1501516800 2017.07.31 16:00 1431.80000000 1424.70000000 1419.30000000 1433.70000000 1432.75643693 8.78618355 8975 1501531200 2017.07.31 20:00 1424.60000000 1424.40000000 1423.40000000 1428.30000000 1431.96058579 8.00488428 3614 1501545600 2017.08.01 00:00 1424.60000000 1425.70000000 1423.50000000 1425.90000000 1431.36433953 7.55552904 177 1501560000 2017.08.01 04:00 1425.80000000 1428.50000000 1425.70000000 1430.20000000 1431.09154529 7.15666135 782 1501574400 2017.08.01 08:00 1428.40000000 1431.30000000 1427.40000000 1431.40000000 1431.11139812 6.45672825 976 1501588800 2017.08.01 12:00 1431.20000000 1430.40000000 1427.90000000 1431.40000000 1431.04364591 5.57750522 1154 1501603200 2017.08.01 16:00 1430.50000000 1423.60000000 1419.40000000 1432.40000000 1430.33472726 4.62891373 8210 1501617600 2017.08.01 20:00 1423.70000000 1428.40000000 1423.30000000 1429.40000000 1430.15046752 3.63126494 3969 1501632000 2017.08.02 00:00 1427.90000000 1427.90000000 1427.20000000 1429.10000000 1429.93613728 3.24935697 161 1501646400 2017.08.02 04:00 1428.00000000 1428.90000000 1427.20000000 1429.30000000 1429.83745754 3.09258917 464 1501660800 2017.08.02 08:00 1429.00000000 1427.90000000 1426.90000000 1429.80000000 1429.65293777 2.92609898 799 1501675200 2017.08.02 12:00 1427.80000000 1427.00000000 1425.10000000 1429.20000000 1429.40027703 2.71243854 852 1501689600 2017.08.02 16:00 1427.10000000 1409.80000000 1406.40000000 1427.90000000 1427.53358398 4.58454198 10970 1501704000 2017.08.02 20:00 1409.70000000 1412.50000000 1408.80000000 1415.40000000 1426.10181408 5.54467190 4832 1501718400 2017.08.03 00:00 1412.40000000 1410.90000000 1409.70000000 1412.60000000 1424.65402226 6.53189391 198 1501732800 2017.08.03 04:00 1411.00000000 1410.30000000 1409.00000000 1411.40000000 1423.28697252 7.24375003 583 1501747200 2017.08.03 08:00 1410.20000000 1410.40000000 1408.10000000 1411.30000000 1422.05964181 7.91375069 904 1501761600 2017.08.03 12:00 1410.30000000 1413.40000000 1410.20000000 1413.70000000 1421.23491401 8.16507296 995 1501776000 2017.08.03 16:00 1413.30000000 1409.00000000 1407.20000000 1414.60000000 1420.06968411 8.51194581 7898 1501790400 2017.08.03 20:00 1409.10000000 1404.90000000 1400.60000000 1409.30000000 1418.62495229 8.95977418 4562 1501804800 2017.08.04 00:00 1404.50000000 1405.40000000 1403.10000000 1405.90000000 1417.36543302 9.54166915 192 1501819200 2017.08.04 04:00 1405.30000000 1406.30000000 1404.60000000 1406.50000000 1416.31158226 9.92253882 435 1501833600 2017.08.04 08:00 1406.40000000 1406.30000000 1405.70000000 1407.30000000 1415.35809823 10.12582010 958 1501848000 2017.08.04 12:00 1406.40000000 1407.70000000 1405.90000000 1409.90000000 1414.62875555 9.95964066 1256 1501862400 2017.08.04 16:00 1407.80000000 1411.60000000 1404.10000000 1412.20000000 1414.34030264 9.29609699 8059 1501876800 2017.08.04 20:00 1411.70000000 1412.50000000 1409.30000000 1413.20000000 1414.16503572 8.59419189 3378 1502064000 2017.08.07 00:00 1413.80000000 1416.60000000 1413.40000000 1416.70000000 1414.39693708 8.34610193 123 1502078400 2017.08.07 04:00 1416.50000000 1416.40000000 1416.10000000 1417.00000000 1414.58770498 7.76682756 404 1502092800 2017.08.07 08:00 1416.50000000 1414.80000000 1414.40000000 1416.80000000 1414.60792355 7.17804695 724 1502107200 2017.08.07 12:00 1414.90000000 1413.40000000 1412.40000000 1414.90000000 1414.49288321 6.39367028 757 1502121600 2017.08.07 16:00 1413.30000000 1417.60000000 1407.10000000 1417.60000000 1414.78879910 5.83367947 6554 1502136000 2017.08.07 20:00 1417.70000000 1414.80000000 1412.60000000 1418.70000000 1414.78986585 5.15594267 2945 1502150400 2017.08.08 00:00 1414.70000000 1413.10000000 1412.90000000 1414.80000000 1414.62892624 4.94112881 78 1502164800 2017.08.08 04:00 1413.00000000 1412.20000000 1410.90000000 1413.10000000 1414.39759994 4.79932384 326 1502179200 2017.08.08 08:00 1412.30000000 1413.20000000 1412.20000000 1414.20000000 1414.28354280 4.67380423 489 1502193600 2017.08.08 12:00 1413.30000000 1413.20000000 1411.50000000 1414.50000000 1414.18034825 4.53594193 776 1502208000 2017.08.08 16:00 1413.30000000 1415.60000000 1408.00000000 1427.90000000 1414.31555318 4.53827028 8898 1502222400 2017.08.08 20:00 1415.70000000 1411.20000000 1406.80000000 1419.30000000 1414.01883383 4.43041761 6543 1502236800 2017.08.09 00:00 1411.10000000 1400.60000000 1399.10000000 1412.40000000 1412.74084965 4.71543516 669 1502251200 2017.08.09 04:00 1400.50000000 1402.10000000 1399.30000000 1402.80000000 1411.72743540 4.77362985 1017 1502265600 2017.08.09 08:00 1402.00000000 1402.20000000 1399.50000000 1405.10000000 1410.82006060 4.99545490 1334 1502280000 2017.08.09 12:00 1402.30000000 1399.20000000 1395.40000000 1402.90000000 1409.71338816 5.62818810 2559 1502294400 2017.08.09 16:00 1399.30000000 1398.60000000 1396.30000000 1403.40000000 1408.65497024 6.30038290 10514 1502308800 2017.08.09 20:00 1398.50000000 1399.80000000 1392.20000000 1400.20000000 1407.81163974 6.81468516 5691 1502323200 2017.08.10 00:00 1399.70000000 1399.10000000 1398.30000000 1400.10000000 1406.98195977 7.25890290 139 1502337600 2017.08.10 04:00 1399.00000000 1393.30000000 1393.10000000 1399.20000000 1405.67891598 8.11123849 817 1502352000 2017.08.10 08:00 1393.40000000 1392.80000000 1392.70000000 1395.70000000 1404.45235255 8.55919124 1121 1502366400 2017.08.10 12:00 1392.70000000 1391.70000000 1391.10000000 1394.20000000 1403.23784279 8.90537416 1735 1502380800 2017.08.10 16:00 1391.80000000 1377.10000000 1374.30000000 1392.40000000 1400.74852443 10.81532299 13587 1502395200 2017.08.10 20:00 1377.00000000 1368.50000000 1367.20000000 1383.50000000 1397.67723638 13.29764837 9637 1502409600 2017.08.11 00:00 1368.30000000 1368.90000000 1366.80000000 1370.30000000 1394.93654721 14.66708337 289 1502424000 2017.08.11 04:00 1369.00000000 1367.50000000 1366.80000000 1370.30000000 1392.32354271 15.83095033 1151 1502438400 2017.08.11 08:00 1367.60000000 1367.10000000 1364.80000000 1371.00000000 1389.92130055 16.67368230 1739 1502452800 2017.08.11 12:00 1367.00000000 1372.30000000 1365.60000000 1373.30000000 1388.24308145 16.75897142 2556 1502467200 2017.08.11 16:00 1372.20000000 1369.80000000 1366.80000000 1376.50000000 1386.48659750 16.66874932 11824 1502481600 2017.08.11 20:00 1369.70000000 1372.80000000 1369.10000000 1375.80000000 1385.18311202 16.07815548 5999 1502668800 2017.08.14 00:00 1379.10000000 1381.30000000 1378.60000000 1381.30000000 1384.81329183 14.64003560 233 1502683200 2017.08.14 04:00 1381.40000000 1381.60000000 1380.90000000 1383.30000000 1384.50726404 13.43259887 659 1502697600 2017.08.14 08:00 1381.50000000 1383.60000000 1380.70000000 1384.90000000 1384.42085794 12.94323080 1353 1502712000 2017.08.14 12:00 1383.70000000 1383.60000000 1382.00000000 1384.60000000 1384.34268099 12.32078312 1118 1502726400 2017.08.14 16:00 1383.50000000 1391.40000000 1381.20000000 1394.70000000 1385.01480661 11.85767455 6522 1502740800 2017.08.14 20:00 1391.50000000 1394.90000000 1390.90000000 1395.00000000 1385.95625360 11.85386538 4553 1502755200 2017.08.15 00:00 1394.70000000 1399.30000000 1394.40000000 1399.90000000 1387.22708659 12.28861311 264 1502769600 2017.08.15 04:00 1399.20000000 1397.90000000 1397.70000000 1400.70000000 1388.24355454 12.60901737 645 1502784000 2017.08.15 08:00 1397.70000000 1395.70000000 1394.40000000 1398.40000000 1388.95369220 12.82410764 850 1502794800 2017.08.15 11:00 1395.50000000 1396.20000000 1394.40000000 1397.50000000 1389.64381675 13.23807354 1027 1502809200 2017.08.15 15:00 1396.00000000 1384.90000000 1384.00000000 1398.40000000 1389.19202468 13.01716497 7732 1502823600 2017.08.15 19:00 1385.00000000 1382.60000000 1381.90000000 1387.40000000 1388.56421281 12.74677032 5112 1502838000 2017.08.15 23:00 1382.50000000 1382.00000000 1381.50000000 1383.10000000 1387.93904968 12.26235669 366 1502841900 2017.08.16 00:05 1382.20000000 1380.90000000 1380.20000000 1382.50000000 1387.26866400 11.28690085 591 1502866800 2017.08.16 07:00 1380.80000000 1385.80000000 1380.50000000 1386.40000000 1387.12879124 10.46965476 724 1502881200 2017.08.16 11:00 1385.70000000 1384.80000000 1384.60000000 1387.50000000 1386.90700159 9.45886922 837 1502895600 2017.08.16 15:00 1384.90000000 1390.40000000 1384.30000000 1392.20000000 1387.23966811 8.45288737 7208 1502910000 2017.08.16 19:00 1390.50000000 1383.00000000 1380.30000000 1391.70000000 1386.83589019 7.77516816 8590 1502924400 2017.08.16 23:00 1382.90000000 1381.60000000 1381.50000000 1383.50000000 1386.33723398 6.88774144 406 1502928300 2017.08.17 00:05 1381.70000000 1381.20000000 1379.10000000 1381.90000000 1385.84797361 6.37320264 724 1502953200 2017.08.17 07:00 1381.30000000 1382.10000000 1380.10000000 1383.50000000 1385.49102374 6.43122469 648 1502967600 2017.08.17 11:00 1382.00000000 1378.60000000 1377.70000000 1382.00000000 1384.83473576 6.73959438 1246 1502982000 2017.08.17 15:00 1378.50000000 1377.80000000 1368.70000000 1385.10000000 1384.16476093 7.12849240 12592 1502996400 2017.08.17 19:00 1377.70000000 1357.00000000 1356.80000000 1379.10000000 1381.57764084 10.04022675 12352 1503010800 2017.08.17 23:00 1357.10000000 1353.70000000 1351.60000000 1357.60000000 1378.92262743 12.33707561 1045 1503014700 2017.08.18 00:05 1354.40000000 1355.40000000 1351.80000000 1357.70000000 1376.68237720 13.55999910 1411 1503039600 2017.08.18 07:00 1355.50000000 1351.50000000 1350.00000000 1357.00000000 1374.28405556 14.40887139 1583 1503054000 2017.08.18 11:00 1351.30000000 1354.50000000 1349.10000000 1355.30000000 1372.39985979 14.59550567 1747 1503068400 2017.08.18 15:00 1354.40000000 1360.20000000 1348.80000000 1360.70000000 1371.23796838 14.18470779 11762 1503082800 2017.08.18 19:00 1360.30000000 1356.60000000 1356.10000000 1362.20000000 1369.84387616 13.72085765 9117 1503097200 2017.08.18 23:00 1356.70000000 1357.20000000 1355.80000000 1358.10000000 1368.63969747 13.82716310 559 1503284400 2017.08.21 03:00 1359.10000000 1356.00000000 1353.50000000 1359.10000000 1367.43591676 13.97848449 1306 1503298800 2017.08.21 07:00 1355.90000000 1354.30000000 1353.10000000 1357.10000000 1366.18487707 14.11466787 1291 1503313200 2017.08.21 11:00 1354.20000000 1357.90000000 1353.50000000 1360.00000000 1365.39584116 13.97442224 1493 1503327600 2017.08.21 15:00 1357.80000000 1354.50000000 1349.10000000 1357.80000000 1364.35814200 13.54975793 9111 1503342000 2017.08.21 19:00 1354.40000000 1356.10000000 1353.60000000 1358.00000000 1363.57165229 12.95025263 4876 1503356400 2017.08.21 23:00 1356.20000000 1356.10000000 1354.60000000 1357.10000000 1362.86006635 11.60095885 402 1503360300 2017.08.22 00:05 1355.80000000 1360.30000000 1355.10000000 1361.10000000 1362.61625051 10.69263950 944 1503385200 2017.08.22 07:00 1360.40000000 1361.50000000 1359.80000000 1363.80000000 1362.50994094 9.80152725 811 1503399600 2017.08.22 11:00 1361.30000000 1360.10000000 1356.70000000 1361.50000000 1362.28042275 8.82196513 1213 1503414000 2017.08.22 15:00 1360.20000000 1366.30000000 1359.00000000 1368.00000000 1362.66323963 7.83823388 6131 1503428400 2017.08.22 19:00 1366.20000000 1370.70000000 1366.00000000 1372.20000000 1363.42864538 7.63793090 4850 1503442800 2017.08.22 23:00 1370.50000000 1371.00000000 1369.20000000 1371.70000000 1364.14972678 7.64463454 454 1503446700 2017.08.23 00:05 1370.80000000 1365.80000000 1365.50000000 1371.00000000 1364.30689565 7.59400081 723 1503471600 2017.08.23 07:00 1366.00000000 1367.80000000 1365.80000000 1369.10000000 1364.63957226 7.47236011 722 1503486000 2017.08.23 11:00 1368.00000000 1363.40000000 1362.40000000 1368.10000000 1364.52151776 7.11226052 1060 1503500400 2017.08.23 15:00 1363.30000000 1371.40000000 1359.60000000 1373.50000000 1365.17661130 7.02876647 9212 1503514800 2017.08.23 19:00 1371.50000000 1368.90000000 1367.60000000 1373.40000000 1365.53121975 6.84939330 5325 1503529200 2017.08.23 23:00 1369.00000000 1366.70000000 1366.60000000 1369.30000000 1365.64253216 6.80668658 374 1503533100 2017.08.24 00:05 1366.90000000 1368.90000000 1364.30000000 1369.10000000 1365.95276719 6.68335584 899 1503558000 2017.08.24 07:00 1369.00000000 1368.50000000 1366.40000000 1370.50000000 1366.19536079 6.51937166 940 1503572400 2017.08.24 11:00 1368.60000000 1372.50000000 1368.10000000 1373.10000000 1366.79580262 6.49054278 913 1503586800 2017.08.24 15:00 1372.60000000 1375.60000000 1368.40000000 1377.60000000 1367.63429761 6.44785273 8687 1503601200 2017.08.24 19:00 1375.70000000 1373.30000000 1370.60000000 1376.00000000 1368.17388831 6.36625665 6776 1503615600 2017.08.24 23:00 1373.40000000 1374.60000000 1373.30000000 1376.10000000 1368.78589895 5.92344748 466 1503619500 2017.08.25 00:05 1374.20000000 1373.20000000 1371.20000000 1374.50000000 1369.20628953 5.38472589 584 1503644400 2017.08.25 07:00 1373.30000000 1373.70000000 1370.30000000 1374.40000000 1369.63426195 4.69299053 1107 1503658800 2017.08.25 11:00 1373.90000000 1376.40000000 1372.10000000 1377.30000000 1370.27861796 4.53049527 1435 1503673200 2017.08.25 15:00 1376.20000000 1375.00000000 1372.10000000 1379.90000000 1370.72827339 4.25072208 8108 1503687600 2017.08.25 19:00 1374.90000000 1376.70000000 1374.30000000 1381.20000000 1371.29700926 3.76766959 4858 1503702000 2017.08.25 23:00 1376.80000000 1376.20000000 1376.00000000 1377.60000000 1371.76396076 3.76341022 334 1503889200 2017.08.28 03:00 1376.30000000 1375.10000000 1373.10000000 1378.30000000 1372.08167878 3.84479664 1028 1503903600 2017.08.28 07:00 1375.20000000 1374.10000000 1373.60000000 1375.40000000 1372.27389985 3.87792201 842 1503918000 2017.08.28 11:00 1374.00000000 1378.20000000 1374.00000000 1378.90000000 1372.83829034 3.84066069 1007 1503932400 2017.08.28 15:00 1378.30000000 1379.20000000 1375.70000000 1384.30000000 1373.44416745 3.94705180 6342 1503946800 2017.08.28 19:00 1379.10000000 1383.10000000 1376.30000000 1383.20000000 1374.36377055 3.86012161 5076 1503961200 2017.08.28 23:00 1383.20000000 1383.40000000 1381.60000000 1384.00000000 1375.22436383 4.33199295 345 1503965100 2017.08.29 00:05 1382.90000000 1375.60000000 1368.40000000 1382.90000000 1375.26013870 4.09764227 2458 1503990000 2017.08.29 07:00 1375.50000000 1371.30000000 1371.10000000 1378.50000000 1374.88298264 3.74573371 1562 1504004400 2017.08.29 11:00 1371.20000000 1375.30000000 1368.90000000 1377.10000000 1374.92269858 3.49256454 2220 1504018800 2017.08.29 15:00 1375.40000000 1378.70000000 1370.60000000 1380.80000000 1375.28244157 3.18747504 10388 1504033200 2017.08.29 19:00 1378.60000000 1382.90000000 1377.90000000 1386.70000000 1376.00792332 3.36420447 5838 1504047600 2017.08.29 23:00 1383.00000000 1382.50000000 1382.30000000 1383.30000000 1376.62621634 3.55881254 439 1504051500 2017.08.30 00:05 1382.40000000 1384.40000000 1382.20000000 1384.50000000 1377.36657669 3.79703369 672 1504076400 2017.08.30 07:00 1384.30000000 1386.30000000 1383.80000000 1388.90000000 1378.21737891 4.19052435 952 1504090800 2017.08.30 11:00 1386.20000000 1382.20000000 1381.70000000 1386.40000000 1378.59667616 4.12467526 1005 1504105200 2017.08.30 15:00 1382.30000000 1387.50000000 1378.90000000 1389.40000000 1379.44461176 4.41190308 7580 1504119600 2017.08.30 19:00 1387.60000000 1391.70000000 1387.10000000 1393.00000000 1380.61179159 5.16207288 4896 1504134000 2017.08.30 23:00 1391.60000000 1389.90000000 1389.80000000 1392.70000000 1381.49638287 5.47593227 435 1504137900 2017.08.31 00:05 1390.30000000 1392.40000000 1390.00000000 1392.70000000 1382.53482260 5.98755858 787 1504162800 2017.08.31 07:00 1392.30000000 1393.30000000 1392.00000000 1394.30000000 1383.56007759 6.40770528 617 1504177200 2017.08.31 11:00 1393.40000000 1395.30000000 1393.40000000 1398.40000000 1384.67816544 6.78658076 1329 1504191600 2017.08.31 15:00 1395.40000000 1404.00000000 1394.70000000 1406.60000000 1386.51834016 7.86425407 7635 1504206000 2017.08.31 19:00 1403.90000000 1405.10000000 1401.80000000 1406.50000000 1388.28802205 8.93820205 4743 1504220400 2017.08.31 23:00 1405.40000000 1404.20000000 1403.70000000 1405.70000000 1389.80344852 9.65622522 463 1504224300 2017.09.01 00:05 1404.50000000 1404.50000000 1404.10000000 1406.60000000 1391.20312009 10.36017385 550 1504249200 2017.09.01 07:00 1404.40000000 1406.50000000 1404.40000000 1406.70000000 1392.65996579 11.07017598 611 1504263600 2017.09.01 11:00 1406.60000000 1409.10000000 1404.30000000 1409.10000000 1394.22568334 11.31584278 1142 1504278000 2017.09.01 15:00 1409.00000000 1409.20000000 1405.00000000 1410.50000000 1395.65180873 10.85344117 8132 1504292400 2017.09.01 19:00 1409.30000000 1412.80000000 1408.40000000 1414.40000000 1397.28496981 10.77860587 3272 1504306800 2017.09.01 23:00 1412.60000000 1411.60000000 1411.50000000 1414.50000000 1398.64830602 10.60269463 323 1504494000 2017.09.04 03:00 1407.50000000 1407.40000000 1405.40000000 1408.70000000 1399.48180068 10.27764814 1279 1504508400 2017.09.04 07:00 1407.30000000 1405.90000000 1404.80000000 1408.00000000 1400.09305776 9.69698748 1226 1504522800 2017.09.04 11:00 1405.80000000 1409.20000000 1405.20000000 1409.40000000 1400.96038559 9.27771136 817 1504537200 2017.09.04 15:00 1409.10000000 1418.00000000 1407.10000000 1420.10000000 1402.58320601 9.44133430 2046 1504551600 2017.09.04 19:00 1417.90000000 1417.20000000 1417.20000000 1419.30000000 1403.97528163 8.81843282 244 1504580400 2017.09.05 03:00 1417.50000000 1414.10000000 1413.50000000 1417.60000000 1404.93954052 8.25452117 1216 1504594800 2017.09.05 07:00 1414.20000000 1418.40000000 1414.00000000 1419.50000000 1406.22148904 8.14359572 1212 1504609200 2017.09.05 11:00 1418.50000000 1413.90000000 1411.70000000 1419.20000000 1406.95277580 7.37955767 1418 1504623600 2017.09.05 15:00 1413.80000000 1407.90000000 1406.10000000 1416.70000000 1407.04298763 6.60788938 8358 1504638000 2017.09.05 19:00 1407.80000000 1399.70000000 1393.60000000 1407.90000000 1406.34365547 6.30264703 11960 1504652400 2017.09.05 23:00 1399.90000000 1400.80000000 1399.60000000 1402.40000000 1405.81568829 6.18216188 517 1504656300 2017.09.06 00:05 1400.40000000 1401.00000000 1398.00000000 1401.60000000 1405.35705131 6.49496291 1207 1504681200 2017.09.06 07:00 1401.10000000 1403.00000000 1399.30000000 1403.10000000 1405.13257023 6.63470062 1109 1504695600 2017.09.06 11:00 1402.90000000 1403.90000000 1398.40000000 1404.10000000 1405.01518259 6.70106167 1729 1504710000 2017.09.06 15:00 1404.00000000 1400.30000000 1398.30000000 1407.90000000 1404.56611758 7.02350283 9549 1504724400 2017.09.06 19:00 1400.20000000 1402.20000000 1398.70000000 1406.10000000 1404.34077305 7.15172070 5847 1504738800 2017.09.06 23:00 1402.10000000 1400.90000000 1400.90000000 1402.20000000 1404.01308038 7.28195914 307 1504742700 2017.09.07 00:05 1401.00000000 1399.40000000 1398.00000000 1401.50000000 1403.57373939 7.47644433 1209 1504767600 2017.09.07 07:00 1399.50000000 1398.90000000 1398.00000000 1399.80000000 1403.12862135 7.46331723 1255 1504782000 2017.09.07 11:00 1399.00000000 1402.20000000 1398.50000000 1402.90000000 1403.04018122 7.26014802 1407 1504796400 2017.09.07 15:00 1402.30000000 1396.40000000 1393.20000000 1404.40000000 1402.40778301 7.59498107 8406 1504810800 2017.09.07 19:00 1396.30000000 1398.40000000 1395.40000000 1400.50000000 1402.02608939 7.76034873 7344 1504825200 2017.09.07 23:00 1398.50000000 1398.40000000 1397.70000000 1399.90000000 1401.68074754 7.76581037 472 1504829100 2017.09.08 00:05 1398.30000000 1395.80000000 1394.50000000 1398.80000000 1401.12067635 7.15747104 651 1504854000 2017.09.08 07:00 1395.90000000 1394.70000000 1392.90000000 1396.90000000 1400.50918336 6.51479665 1081 1504868400 2017.09.08 11:00 1394.60000000 1396.80000000 1393.40000000 1397.30000000 1400.15592781 5.90133474 1095 1504882800 2017.09.08 15:00 1396.70000000 1402.20000000 1393.50000000 1405.00000000 1400.35060135 4.26191401 6800 1504897200 2017.09.08 19:00 1402.10000000 1399.10000000 1396.70000000 1402.50000000 1400.23149646 3.00288050 6485 1504911600 2017.09.08 23:00 1399.00000000 1402.20000000 1399.00000000 1402.80000000 1400.41897299 2.54205790 308 1505098800 2017.09.11 03:00 1407.90000000 1410.90000000 1407.70000000 1411.40000000 1401.41716603 3.60735153 644 1505113200 2017.09.11 07:00 1411.00000000 1411.60000000 1409.90000000 1412.30000000 1402.38695975 4.48251497 701 1505127600 2017.09.11 11:00 1411.40000000 1409.80000000 1409.40000000 1412.70000000 1403.09296358 4.96990869 926 1505142000 2017.09.11 15:00 1409.70000000 1414.70000000 1409.60000000 1416.30000000 1404.19839562 5.93352768 6894 1505156400 2017.09.11 19:00 1414.80000000 1414.20000000 1413.20000000 1416.60000000 1405.15092937 6.66577154 5331 1505170800 2017.09.11 23:00 1414.10000000 1416.00000000 1413.70000000 1416.40000000 1406.18417419 7.35918213 363 1505174700 2017.09.12 00:05 1415.30000000 1415.60000000 1414.40000000 1417.20000000 1407.08091951 7.91704683 473 1505199600 2017.09.12 07:00 1415.70000000 1416.80000000 1415.50000000 1417.60000000 1408.00654622 8.41116416 600 1505214000 2017.09.12 11:00 1416.70000000 1419.00000000 1416.60000000 1419.10000000 1409.05354182 8.89068889 874 1505228400 2017.09.12 15:00 1418.90000000 1422.10000000 1415.40000000 1423.40000000 1410.29606165 9.45686531 7103 1505242800 2017.09.12 19:00 1422.20000000 1422.80000000 1420.80000000 1424.20000000 1411.48691292 10.05767319 6145 1505257200 2017.09.12 23:00 1422.90000000 1423.70000000 1421.70000000 1423.70000000 1412.65006407 10.18891245 327 1505261100 2017.09.13 00:05 1423.30000000 1420.90000000 1420.40000000 1424.00000000 1413.43577225 10.06339492 381 1505286000 2017.09.13 07:00 1421.00000000 1420.70000000 1420.00000000 1421.70000000 1414.12760347 9.78730832 474 1505300400 2017.09.13 11:00 1420.60000000 1421.80000000 1420.40000000 1422.60000000 1414.85830790 9.18928527 873 1505314800 2017.09.13 15:00 1421.90000000 1426.70000000 1420.30000000 1428.60000000 1415.98608810 8.57246283 5896 1505329200 2017.09.13 19:00 1426.80000000 1427.00000000 1424.90000000 1429.50000000 1417.03503209 7.90246787 4331 1505343600 2017.09.13 23:00 1426.90000000 1426.20000000 1425.60000000 1427.30000000 1417.90788618 7.50405476 343 1505347500 2017.09.14 00:05 1426.30000000 1424.60000000 1424.30000000 1426.90000000 1418.54523035 6.37861725 610 1505372400 2017.09.14 07:00 1424.50000000 1425.90000000 1424.20000000 1425.90000000 1419.24568460 5.39593438 349 1505386800 2017.09.14 11:00 1425.80000000 1427.10000000 1425.40000000 1427.30000000 1419.99371464 5.25457562 982 1505401200 2017.09.14 15:00 1427.00000000 1426.30000000 1421.30000000 1428.70000000 1420.59431325 5.01140322 6092 1505415600 2017.09.14 19:00 1426.40000000 1425.40000000 1422.30000000 1427.40000000 1421.05199770 4.41363884 4453 1505430000 2017.09.14 23:00 1425.60000000 1426.50000000 1425.20000000 1427.40000000 1421.57085506 4.21304761 428 1505433900 2017.09.15 00:05 1426.20000000 1425.90000000 1421.70000000 1426.20000000 1421.98315458 3.86272691 747 1505458800 2017.09.15 07:00 1426.00000000 1424.60000000 1424.50000000 1426.80000000 1422.23237795 3.57619362 826 1505473200 2017.09.15 11:00 1424.50000000 1425.60000000 1424.20000000 1426.90000000 1422.55310386 3.18412195 1599 1505487600 2017.09.15 15:00 1425.50000000 1427.30000000 1422.20000000 1427.70000000 1423.00518921 2.83723588 6341 1505502000 2017.09.15 19:00 1427.40000000 1430.40000000 1426.90000000 1431.20000000 1423.70945690 2.75001508 3802 1505516400 2017.09.15 23:00 1430.60000000 1432.50000000 1430.60000000 1434.00000000 1424.54665148 2.97329945 378 1505703600 2017.09.18 03:00 1434.20000000 1436.50000000 1434.20000000 1437.40000000 1425.68506563 3.63064001 437 1505718000 2017.09.18 07:00 1436.60000000 1435.30000000 1435.10000000 1437.40000000 1426.60077366 4.03653295 549 1505732400 2017.09.18 11:00 1435.40000000 1434.50000000 1433.90000000 1436.40000000 1427.35308093 4.11598576 1013 1505746800 2017.09.18 15:00 1434.40000000 1440.70000000 1431.90000000 1442.00000000 1428.62421608 4.71524043 5622 1505761200 2017.09.18 19:00 1440.60000000 1441.20000000 1440.00000000 1445.20000000 1429.82190979 5.20818469 5297 1505775600 2017.09.18 23:00 1441.10000000 1442.20000000 1440.40000000 1442.60000000 1431.00077552 5.88188827 376 1505779500 2017.09.19 00:05 1441.70000000 1442.10000000 1441.50000000 1443.40000000 1432.05784452 6.40237514 421 1505804400 2017.09.19 07:00 1441.90000000 1442.80000000 1441.00000000 1442.90000000 1433.08090695 6.81728653 470 1505818800 2017.09.19 11:00 1442.90000000 1442.70000000 1441.70000000 1444.70000000 1433.99701105 6.99322429 859 1505833200 2017.09.19 15:00 1442.80000000 1438.10000000 1437.80000000 1444.10000000 1434.38777190 6.86293133 6189 1505847600 2017.09.19 19:00 1438.20000000 1440.50000000 1438.00000000 1441.40000000 1434.96988886 6.85846168 3799 1505862000 2017.09.19 23:00 1440.40000000 1440.60000000 1440.30000000 1441.90000000 1435.50608992 6.73549763 335 1505865900 2017.09.20 00:05 1440.80000000 1440.90000000 1439.60000000 1441.60000000 1436.01979564 6.47602547 368 1505890800 2017.09.20 07:00 1441.10000000 1441.40000000 1440.30000000 1441.60000000 1436.53219606 6.23221942 320 1505905200 2017.09.20 11:00 1441.50000000 1440.40000000 1440.40000000 1442.50000000 1436.90055834 5.80658005 818 1505919600 2017.09.20 15:00 1440.30000000 1444.50000000 1439.70000000 1445.20000000 1437.62431469 5.28740514 5258 1505934000 2017.09.20 19:00 1444.40000000 1445.60000000 1441.20000000 1447.30000000 1438.38390377 4.73073953 7843 1505948400 2017.09.20 23:00 1445.50000000 1447.30000000 1445.40000000 1448.00000000 1439.23305579 4.26280920 327 1505952300 2017.09.21 00:05 1446.80000000 1446.30000000 1445.40000000 1447.40000000 1439.90609809 3.88645078 491 1505977200 2017.09.21 07:00 1446.10000000 1445.10000000 1444.20000000 1446.50000000 1440.40075542 3.52745473 593 1505991600 2017.09.21 11:00 1445.20000000 1447.40000000 1445.00000000 1448.10000000 1441.06735014 3.53136373 812 1506006000 2017.09.21 15:00 1447.30000000 1447.70000000 1441.90000000 1449.00000000 1441.69903108 3.38670120 7085 1506020400 2017.09.21 19:00 1447.60000000 1443.70000000 1443.30000000 1450.20000000 1441.88959955 2.93193404 4803 1506034800 2017.09.21 23:00 1443.80000000 1443.90000000 1443.50000000 1445.10000000 1442.08106626 2.87311157 319 1506038700 2017.09.22 00:05 1444.10000000 1439.90000000 1438.00000000 1444.30000000 1441.87334566 2.99050378 1086 1506063600 2017.09.22 07:00 1439.80000000 1441.60000000 1439.20000000 1442.00000000 1441.84731274 3.00122637 690 1506078000 2017.09.22 11:00 1441.50000000 1443.50000000 1441.00000000 1445.40000000 1442.00471153 2.95656247 1232 1506092400 2017.09.22 15:00 1443.60000000 1449.30000000 1442.20000000 1453.00000000 1442.69950091 3.12214970 6407 1506106800 2017.09.22 19:00 1449.20000000 1449.50000000 1448.50000000 1452.30000000 1443.34716749 3.31306462 4698 1506121200 2017.09.22 23:00 1449.70000000 1450.40000000 1449.30000000 1451.50000000 1444.01886582 3.32008033 268 1506308400 2017.09.25 03:00 1453.30000000 1449.50000000 1448.70000000 1454.00000000 1444.54087860 3.35148090 689 1506322800 2017.09.25 07:00 1449.60000000 1448.90000000 1447.60000000 1449.80000000 1444.95603302 3.30376008 838 1506337200 2017.09.25 11:00 1448.80000000 1449.50000000 1447.60000000 1450.40000000 1445.38879178 3.25690339 1067 1506351600 2017.09.25 15:00 1449.40000000 1446.90000000 1444.50000000 1456.00000000 1445.53271637 3.12376528 8979 1506366000 2017.09.25 19:00 1447.00000000 1451.90000000 1443.40000000 1452.10000000 1446.13912434 3.08493783 7374 1506380400 2017.09.25 23:00 1451.80000000 1453.80000000 1451.80000000 1454.30000000 1446.86873154 3.38659815 437 1506384300 2017.09.26 00:05 1454.10000000 1452.60000000 1450.70000000 1454.70000000 1447.41456663 3.56520582 780 1506409200 2017.09.26 07:00 1452.50000000 1452.30000000 1451.30000000 1452.90000000 1447.87984600 3.72400859 783 1506423600 2017.09.26 11:00 1452.20000000 1452.40000000 1450.90000000 1453.40000000 1448.31033686 3.85428537 868 1506438000 2017.09.26 15:00 1452.30000000 1456.70000000 1451.70000000 1457.90000000 1449.10935240 4.25241120 6405 1506452400 2017.09.26 19:00 1456.80000000 1455.90000000 1454.80000000 1461.10000000 1449.75608074 4.56165747 5610 1506466800 2017.09.26 23:00 1456.00000000 1457.40000000 1455.10000000 1457.90000000 1450.48407305 4.94477125 378 1506470700 2017.09.27 00:05 1457.20000000 1458.90000000 1456.40000000 1459.20000000 1451.28558990 5.16958976 660 1506495600 2017.09.27 07:00 1459.00000000 1460.20000000 1457.90000000 1461.20000000 1452.13458134 5.39286296 934 1506510000 2017.09.27 11:00 1460.10000000 1462.20000000 1458.20000000 1462.30000000 1453.09319264 5.24551090 1050 1506524400 2017.09.27 15:00 1462.30000000 1465.20000000 1461.50000000 1469.10000000 1454.24622191 5.38300230 7395 1506538800 2017.09.27 19:00 1465.10000000 1484.80000000 1463.50000000 1488.90000000 1457.15610554 8.45841141 8931 1506553200 2017.09.27 23:00 1484.90000000 1486.10000000 1484.70000000 1487.40000000 1459.91266692 10.83511276 578 1506557100 2017.09.28 00:05 1485.50000000 1485.80000000 1484.20000000 1486.30000000 1462.37812721 12.47877420 698 1506582000 2017.09.28 07:00 1485.90000000 1485.20000000 1484.70000000 1487.20000000 1464.55163891 13.64290151 678 1506596400 2017.09.28 11:00 1485.10000000 1485.70000000 1484.60000000 1486.70000000 1466.56576853 14.45689072 1374 1506610800 2017.09.28 15:00 1485.60000000 1483.70000000 1477.40000000 1485.60000000 1468.19760010 14.76274279 8592 1506625200 2017.09.28 19:00 1483.80000000 1487.90000000 1483.20000000 1489.70000000 1470.07401914 15.18503149 5590 1506639600 2017.09.28 23:00 1487.80000000 1490.50000000 1487.60000000 1490.80000000 1472.01935065 15.31856315 453 1506643500 2017.09.29 00:05 1489.60000000 1489.60000000 1488.10000000 1489.60000000 1473.69369821 15.43642623 608 1506668400 2017.09.29 07:00 1489.50000000 1488.50000000 1488.10000000 1490.20000000 1475.10382219 15.36216458 669 1506682800 2017.09.29 11:00 1488.40000000 1488.50000000 1487.70000000 1488.80000000 1476.37964865 14.98035847 713 1506697200 2017.09.29 15:00 1488.60000000 1492.70000000 1486.60000000 1493.30000000 1477.93396782 14.58286202 6139 1506711600 2017.09.29 19:00 1492.80000000 1491.70000000 1489.40000000 1494.30000000 1479.24501851 13.83649798 4335 1506726000 2017.09.29 23:00 1491.60000000 1492.10000000 1490.80000000 1492.60000000 1480.46930246 13.22321930 505 1506913200 2017.10.02 03:00 1493.90000000 1492.30000000 1491.90000000 1493.90000000 1481.59603556 12.27716687 466 1506927600 2017.10.02 07:00 1492.20000000 1492.60000000 1491.70000000 1493.30000000 1482.64403217 11.19045216 564 1506942000 2017.10.02 11:00 1492.50000000 1493.90000000 1491.80000000 1494.00000000 1483.71602911 9.97776847 883 1506956400 2017.10.02 15:00 1494.00000000 1497.30000000 1490.60000000 1501.60000000 1485.00974062 8.64796140 7894 1506970800 2017.10.02 19:00 1497.20000000 1510.00000000 1495.70000000 1510.10000000 1487.38976532 8.10515589 7211 1506985200 2017.10.02 23:00 1509.90000000 1512.00000000 1509.60000000 1512.30000000 1489.73359720 7.57447392 514 1506989100 2017.10.03 00:05 1511.50000000 1512.60000000 1509.70000000 1512.90000000 1491.91134985 8.54974471 613 1507014000 2017.10.03 07:00 1512.40000000 1510.40000000 1510.30000000 1512.60000000 1493.67217367 9.14974415 419 1507028400 2017.10.03 11:00 1510.60000000 1511.00000000 1509.80000000 1511.00000000 1495.32244284 9.62390598 514 1507042800 2017.10.03 15:00 1510.90000000 1505.80000000 1503.10000000 1512.80000000 1496.32030543 9.57865997 5401 1507057200 2017.10.03 19:00 1505.90000000 1513.10000000 1504.50000000 1513.20000000 1497.91837158 9.89856780 3789 1507071600 2017.10.03 23:00 1513.30000000 1514.80000000 1512.80000000 1514.90000000 1499.52614571 10.00281175 438 1507075500 2017.10.04 00:05 1514.60000000 1511.80000000 1511.10000000 1514.60000000 1500.69508422 9.98897631 475 1507100400 2017.10.04 07:00 1511.70000000 1510.60000000 1510.60000000 1511.90000000 1501.63840953 9.93663243 490 1507114800 2017.10.04 11:00 1510.70000000 1510.90000000 1510.00000000 1511.00000000 1502.52046577 9.73694499 714 1507129200 2017.10.04 15:00 1511.00000000 1514.70000000 1508.60000000 1516.10000000 1503.68042141 9.51045641 6154 1507143600 2017.10.04 19:00 1514.60000000 1508.50000000 1503.80000000 1514.90000000 1504.13942889 8.89619661 5457 1507158000 2017.10.04 23:00 1508.60000000 1509.30000000 1508.40000000 1510.30000000 1504.63091185 8.51878053 379 1507161900 2017.10.05 00:05 1508.90000000 1509.80000000 1508.30000000 1510.60000000 1505.12320596 7.98592135 304 1507186800 2017.10.05 07:00 1509.70000000 1510.10000000 1508.90000000 1510.40000000 1505.59718635 7.37791446 547 1507201200 2017.10.05 11:00 1510.00000000 1511.40000000 1509.60000000 1511.70000000 1506.14983527 6.65885006 722 1507215600 2017.10.05 15:00 1511.50000000 1514.20000000 1508.80000000 1515.40000000 1506.91651762 5.80368394 5981 1507230000 2017.10.05 19:00 1514.30000000 1512.40000000 1511.10000000 1516.30000000 1507.43875404 4.81746967 4371 1507244400 2017.10.05 23:00 1512.70000000 1513.00000000 1512.30000000 1514.50000000 1507.96839651 3.97288887 327 1507248300 2017.10.06 00:05 1513.40000000 1512.90000000 1512.60000000 1513.50000000 1508.43807303 3.70534234 264 1507273200 2017.10.06 07:00 1513.00000000 1512.90000000 1512.40000000 1513.40000000 1508.86301846 3.41473444 513 1507287600 2017.10.06 11:00 1513.00000000 1512.90000000 1512.00000000 1513.60000000 1509.24749289 3.14291483 745 1507302000 2017.10.06 15:00 1512.80000000 1507.10000000 1506.30000000 1513.20000000 1509.04296976 3.30878061 7897 1507316400 2017.10.06 19:00 1507.20000000 1510.70000000 1505.60000000 1511.40000000 1509.20078216 3.19251392 5355 1507330800 2017.10.06 23:00 1510.80000000 1510.50000000 1509.40000000 1511.80000000 1509.32451720 3.02072883 283 1507518000 2017.10.09 03:00 1511.40000000 1512.00000000 1511.30000000 1513.30000000 1509.57932508 2.77732351 424 1507532400 2017.10.09 07:00 1512.10000000 1513.00000000 1511.40000000 1513.50000000 1509.90510365 2.41513102 460 1507546800 2017.10.09 11:00 1512.90000000 1513.10000000 1511.00000000 1513.60000000 1510.20937949 2.29906531 864 1507561200 2017.10.09 15:00 1513.00000000 1508.50000000 1506.30000000 1517.00000000 1510.04658144 2.41592790 5390 1507575600 2017.10.09 19:00 1508.60000000 1503.50000000 1501.00000000 1508.60000000 1509.42309750 3.09062561 3975 1507590000 2017.10.09 23:00 1503.60000000 1505.60000000 1503.60000000 1506.30000000 1509.05899297 3.13978379 236 1507593900 2017.10.10 00:05 1505.80000000 1506.50000000 1505.10000000 1507.80000000 1508.81527936 3.30411870 560 1507618800 2017.10.10 07:00 1506.40000000 1508.00000000 1506.30000000 1508.60000000 1508.73763370 3.34538269 553 1507633200 2017.10.10 11:00 1508.10000000 1508.40000000 1505.60000000 1509.40000000 1508.70547811 3.35329936 952 1507647600 2017.10.10 15:00 1508.50000000 1506.10000000 1505.60000000 1512.10000000 1508.45733734 3.50111796 5817 1507662000 2017.10.10 19:00 1506.00000000 1507.40000000 1502.90000000 1508.10000000 1508.35663855 3.49120321 4803 1507676400 2017.10.10 23:00 1507.30000000 1507.20000000 1507.00000000 1508.40000000 1508.24648249 3.29103390 240 1507680300 2017.10.11 00:05 1506.90000000 1507.60000000 1506.40000000 1508.30000000 1508.18491273 3.18249548 385 1507705200 2017.10.11 07:00 1507.50000000 1505.00000000 1504.70000000 1507.70000000 1507.88158771 3.16691028 469 1507719600 2017.10.11 11:00 1505.10000000 1504.70000000 1503.90000000 1506.60000000 1507.57857936 3.12474246 920 1507734000 2017.10.11 15:00 1504.80000000 1507.80000000 1504.40000000 1510.90000000 1507.59966704 2.88469287 4179 1507748400 2017.10.11 19:00 1507.70000000 1506.90000000 1503.40000000 1509.90000000 1507.53303208 2.64506717 3920 1507762800 2017.10.11 23:00 1506.80000000 1506.40000000 1505.70000000 1506.90000000 1507.42512426 2.67427481 276 1507766700 2017.10.12 00:05 1506.30000000 1506.10000000 1505.10000000 1506.30000000 1507.29892195 2.60622254 302 1507791600 2017.10.12 07:00 1506.00000000 1504.90000000 1504.90000000 1506.70000000 1507.07045320 2.58498924 517 1507806000 2017.10.12 11:00 1505.00000000 1502.70000000 1502.40000000 1506.40000000 1506.65421956 2.55182627 769 1507820400 2017.10.12 15:00 1502.80000000 1506.40000000 1499.30000000 1509.50000000 1506.63000817 2.12167383 4728 1507834800 2017.10.12 19:00 1506.30000000 1505.30000000 1503.30000000 1507.70000000 1506.50334073 1.55456795 3649 1507849200 2017.10.12 23:00 1505.40000000 1505.90000000 1505.10000000 1506.50000000 1506.44587970 1.48148492 246 1507853100 2017.10.13 00:05 1505.70000000 1507.50000000 1504.50000000 1507.50000000 1506.54627211 1.36080824 479 1507878000 2017.10.13 07:00 1507.40000000 1506.50000000 1505.40000000 1508.10000000 1506.54186525 1.34370991 711 1507892400 2017.10.13 11:00 1506.40000000 1509.60000000 1505.90000000 1509.90000000 1506.83311617 1.53968884 889 1507906800 2017.10.13 15:00 1509.50000000 1505.50000000 1501.10000000 1510.00000000 1506.70615273 1.51535178 5331 1507921200 2017.10.13 19:00 1505.40000000 1502.70000000 1501.80000000 1506.50000000 1506.32461437 1.62664050 2979 1507935600 2017.10.13 23:00 1502.80000000 1504.20000000 1502.70000000 1504.50000000 1506.12227015 1.66876658 271 1508122800 2017.10.16 03:00 1506.70000000 1507.50000000 1506.20000000 1508.10000000 1506.25348252 1.68585708 327 1508137200 2017.10.16 07:00 1507.40000000 1506.10000000 1504.30000000 1507.50000000 1506.23886513 1.67041226 634 1508151600 2017.10.16 11:00 1506.00000000 1505.90000000 1504.30000000 1506.20000000 1506.20659226 1.63745611 661 1508166000 2017.10.16 15:00 1506.00000000 1502.00000000 1501.60000000 1512.50000000 1505.80596443 1.80883128 5371 1508180400 2017.10.16 19:00 1501.90000000 1501.60000000 1499.20000000 1503.70000000 1505.40539639 2.01758281 3662 1508194800 2017.10.16 23:00 1501.50000000 1503.00000000 1501.50000000 1503.80000000 1505.17631102 2.02322940 230 1508198700 2017.10.17 00:05 1502.80000000 1503.50000000 1502.00000000 1504.50000000 1505.01666235 2.02664231 531 1508223600 2017.10.17 07:00 1503.60000000 1502.10000000 1501.90000000 1504.00000000 1504.73888498 2.11590868 581 1508238000 2017.10.17 11:00 1502.20000000 1503.60000000 1501.60000000 1503.90000000 1504.63041975 2.11653880 685 1508252400 2017.10.17 15:00 1503.50000000 1504.30000000 1498.50000000 1506.60000000 1504.59895120 2.11964859 4692 1508266800 2017.10.17 19:00 1504.40000000 1496.50000000 1493.70000000 1504.60000000 1503.82762251 2.83044522 3656 1508281200 2017.10.17 23:00 1496.40000000 1497.50000000 1495.70000000 1498.00000000 1503.22499180 3.20961655 396 1508285100 2017.10.18 00:05 1497.10000000 1498.60000000 1497.10000000 1499.40000000 1502.78451639 3.43114632 398 1508310000 2017.10.18 07:00 1498.70000000 1498.60000000 1498.20000000 1499.50000000 1502.38599102 3.57274868 428 1508324400 2017.10.18 11:00 1498.70000000 1503.00000000 1498.50000000 1503.80000000 1502.44446806 3.37548338 648 1508338800 2017.10.18 15:00 1502.90000000 1503.60000000 1499.90000000 1504.90000000 1502.55451872 3.24572406 5271 1508353200 2017.10.18 19:00 1503.50000000 1504.10000000 1503.40000000 1508.20000000 1502.70170742 2.85526181 3748 1508367600 2017.10.18 23:00 1504.00000000 1504.70000000 1503.50000000 1504.90000000 1502.89202100 2.83101642 305 1508371500 2017.10.19 00:05 1504.50000000 1503.80000000 1503.70000000 1505.60000000 1502.97849519 2.84481804 392 1508396400 2017.10.19 07:00 1503.90000000 1493.60000000 1492.70000000 1504.00000000 1502.08530517 3.43330265 1208 1508410800 2017.10.19 11:00 1493.70000000 1495.20000000 1489.90000000 1496.70000000 1501.42956182 3.52698434 4218 1508425200 2017.10.19 15:00 1495.30000000 1492.40000000 1490.10000000 1498.80000000 1500.56960355 3.90127491 7296 1508439600 2017.10.19 19:00 1492.50000000 1501.80000000 1491.70000000 1502.00000000 1500.68678417 3.72344113 3871 1508454000 2017.10.19 23:00 1501.70000000 1502.70000000 1500.90000000 1502.70000000 1500.87851901 3.74276618 340 1508457900 2017.10.20 00:05 1502.80000000 1510.50000000 1501.30000000 1512.60000000 1501.79485053 4.35245720 1799 1508482800 2017.10.20 07:00 1510.40000000 1509.40000000 1508.00000000 1510.60000000 1502.51915048 4.76981396 1110 1508497200 2017.10.20 11:00 1509.20000000 1508.20000000 1505.80000000 1510.30000000 1503.06018377 5.04825675 1589 1508511600 2017.10.20 15:00 1508.30000000 1511.00000000 1507.70000000 1512.80000000 1503.81635674 5.52553900 4884 1508526000 2017.10.20 19:00 1511.10000000 1509.00000000 1508.20000000 1512.00000000 1504.31003705 5.78707523 3439 1508540400 2017.10.20 23:00 1509.10000000 1509.10000000 1508.70000000 1509.90000000 1504.76622400 6.02879899 314 1508727600 2017.10.23 03:00 1510.60000000 1510.00000000 1508.70000000 1511.10000000 1505.26467886 5.99748186 796 1508742000 2017.10.23 07:00 1510.10000000 1508.30000000 1507.20000000 1510.20000000 1505.55375706 5.85662554 829 1508756400 2017.10.23 11:00 1508.20000000 1509.60000000 1507.70000000 1511.70000000 1505.93911353 5.80650701 1279 1508770800 2017.10.23 15:00 1509.70000000 1503.00000000 1500.80000000 1511.30000000 1505.65919796 5.55076396 3877 1508785200 2017.10.23 19:00 1503.10000000 1498.10000000 1496.60000000 1505.20000000 1504.93927434 5.65923352 3922 1508799600 2017.10.23 23:00 1498.20000000 1498.00000000 1495.90000000 1498.60000000 1504.27839107 5.80563552 454 1508803500 2017.10.24 00:05 1498.20000000 1499.10000000 1497.70000000 1500.20000000 1503.78521097 5.90677044 833 1508828400 2017.10.24 07:00 1499.20000000 1498.70000000 1497.60000000 1499.80000000 1503.30090516 6.01431650 1106 1508842800 2017.10.24 11:00 1498.80000000 1502.10000000 1496.70000000 1503.20000000 1503.18653324 6.02395153 1567 1508857200 2017.10.24 15:00 1502.20000000 1501.40000000 1501.40000000 1507.60000000 1503.01638722 5.66722393 5801 1508871600 2017.10.24 19:00 1501.30000000 1500.80000000 1499.20000000 1505.60000000 1502.80530272 5.46219779 4079 1508886000 2017.10.24 23:00 1500.50000000 1498.50000000 1498.30000000 1500.80000000 1502.39527389 5.18440365 293 1508889900 2017.10.25 00:05 1498.70000000 1498.20000000 1496.90000000 1499.40000000 1501.99572400 5.42310424 826 1508914800 2017.10.25 07:00 1498.30000000 1498.10000000 1495.40000000 1499.00000000 1501.62470266 5.64001952 1325 1508929200 2017.10.25 11:00 1498.20000000 1495.90000000 1495.40000000 1499.00000000 1501.07949289 5.62682657 1777 1508943600 2017.10.25 15:00 1495.80000000 1484.70000000 1480.80000000 1498.80000000 1499.51954118 6.87023715 8327 1508958000 2017.10.25 19:00 1484.60000000 1493.20000000 1482.10000000 1495.70000000 1498.91768012 6.92697868 8080 1508972400 2017.10.25 23:00 1493.50000000 1497.10000000 1493.20000000 1497.40000000 1498.74456773 6.44027312 464 1508976300 2017.10.26 00:05 1497.20000000 1496.30000000 1495.20000000 1497.50000000 1498.51175175 6.09595340 828 1509001200 2017.10.26 07:00 1496.20000000 1496.30000000 1494.80000000 1496.90000000 1498.30110873 5.67500031 1321 1509015600 2017.10.26 11:00 1496.40000000 1498.80000000 1494.50000000 1499.80000000 1498.34862218 5.03276956 1712 1509030000 2017.10.26 15:00 1498.90000000 1498.30000000 1494.80000000 1502.30000000 1498.34399150 4.51409519 7490 1509044400 2017.10.26 19:00 1498.20000000 1497.40000000 1493.60000000 1499.30000000 1498.25408755 3.73885183 4807 1509058800 2017.10.26 23:00 1497.10000000 1498.60000000 1495.60000000 1501.10000000 1498.28703159 3.59317408 990 1509062700 2017.10.27 00:05 1498.70000000 1499.60000000 1495.50000000 1500.80000000 1498.41207620 3.63236213 1436 1509087600 2017.10.27 07:00 1499.50000000 1502.60000000 1497.60000000 1503.10000000 1498.81092609 3.83689970 1398 1509102000 2017.10.27 11:00 1502.70000000 1501.00000000 1500.00000000 1503.10000000 1499.01940932 3.92286293 1888 1509116400 2017.10.27 15:00 1500.90000000 1503.20000000 1492.10000000 1503.80000000 1499.41756081 4.14056649 7587 1509130800 2017.10.27 19:00 1503.30000000 1506.30000000 1503.10000000 1507.50000000 1500.07303121 4.58562414 4636 1509145200 2017.10.27 23:00 1506.40000000 1507.00000000 1505.90000000 1507.70000000 1500.73274252 5.07192450 351 1509332400 2017.10.30 03:00 1504.20000000 1502.20000000 1501.40000000 1505.60000000 1500.87248133 5.14093852 1255 1509346800 2017.10.30 07:00 1502.40000000 1503.10000000 1501.70000000 1504.20000000 1501.08462596 5.22301990 681 1509361200 2017.10.30 11:00 1503.20000000 1501.80000000 1500.50000000 1503.40000000 1501.15275683 5.21228821 1257 1509375600 2017.10.30 15:00 1501.70000000 1492.50000000 1490.10000000 1502.40000000 1500.32868475 5.21906734 6852 1509390000 2017.10.30 19:00 1492.40000000 1489.40000000 1481.60000000 1492.80000000 1499.28785763 5.42623176 7141 1509404400 2017.10.30 23:00 1489.50000000 1489.60000000 1488.90000000 1491.70000000 1498.36520452 4.82603687 445 1509408300 2017.10.31 00:05 1490.00000000 1491.90000000 1488.70000000 1491.90000000 1497.74947076 4.97759509 839 1509433200 2017.10.31 07:00 1491.80000000 1491.80000000 1490.90000000 1492.40000000 1497.18285449 5.25037416 640 1509447600 2017.10.31 11:00 1491.90000000 1495.90000000 1491.60000000 1496.20000000 1497.06067788 5.28332577 974 1509462000 2017.10.31 15:00 1495.80000000 1499.60000000 1494.30000000 1501.90000000 1497.30251808 5.24926775 5220 1509476400 2017.10.31 19:00 1499.70000000 1500.80000000 1498.30000000 1506.30000000 1497.63561159 5.22311289 4409 1509490800 2017.10.31 23:00 1500.90000000 1501.40000000 1500.20000000 1501.70000000 1497.99412478 5.22223694 390 1509494700 2017.11.01 00:05 1501.30000000 1504.90000000 1500.90000000 1505.80000000 1498.65182718 5.34206324 947 1509519600 2017.11.01 07:00 1505.00000000 1509.20000000 1505.00000000 1510.30000000 1499.65641507 5.74665363 741 1509534000 2017.11.01 11:00 1509.30000000 1511.80000000 1508.70000000 1512.70000000 1500.81294696 6.34398255 1785 1509548400 2017.11.01 15:00 1511.70000000 1490.30000000 1489.00000000 1514.70000000 1499.81171392 6.66005491 8025 1509562800 2017.11.01 19:00 1490.10000000 1490.90000000 1481.90000000 1493.40000000 1498.96297926 6.92132198 8414 1509577200 2017.11.01 23:00 1491.00000000 1488.20000000 1487.40000000 1491.70000000 1497.93793362 7.26341719 660 1509581100 2017.11.02 00:05 1488.10000000 1485.40000000 1480.80000000 1489.30000000 1496.74384470 7.56481032 1774 1509606000 2017.11.02 07:00 1485.30000000 1486.10000000 1484.80000000 1486.40000000 1495.73014521 7.60528256 773 1509620400 2017.11.02 11:00 1486.00000000 1488.10000000 1484.90000000 1488.90000000 1495.00346471 7.68427692 1697 1509634800 2017.11.02 15:00 1487.90000000 1495.60000000 1484.80000000 1497.80000000 1495.06027759 7.46741515 9318 1509649200 2017.11.02 19:00 1495.50000000 1496.10000000 1492.20000000 1500.90000000 1495.15929878 7.31927872 7251 1509663600 2017.11.02 23:00 1496.00000000 1495.20000000 1494.80000000 1496.90000000 1495.16317508 7.29511669 527 1509667500 2017.11.03 00:05 1495.50000000 1494.20000000 1493.70000000 1495.80000000 1495.07144412 7.18659122 551 1509692400 2017.11.03 07:00 1494.30000000 1494.30000000 1493.90000000 1495.50000000 1494.99797325 7.08949049 329 1509706800 2017.11.03 11:00 1494.20000000 1495.30000000 1492.80000000 1495.80000000 1495.02673771 7.05286048 1217 1509721200 2017.11.03 15:00 1495.20000000 1495.70000000 1488.80000000 1498.50000000 1495.09085792 7.00932415 7029 1509735600 2017.11.03 19:00 1495.80000000 1494.70000000 1493.40000000 1497.70000000 1495.05363336 7.01187629 4234 1509750000 2017.11.03 23:00 1494.90000000 1494.50000000 1494.00000000 1495.60000000 1495.00090637 6.94351134 298 1509937200 2017.11.06 03:00 1495.70000000 1491.60000000 1489.00000000 1496.70000000 1494.67701053 6.87945263 1518 1509951600 2017.11.06 07:00 1491.70000000 1493.20000000 1491.10000000 1494.30000000 1494.53634286 6.72462334 950 1509966000 2017.11.06 11:00 1493.30000000 1493.60000000 1491.60000000 1493.80000000 1494.44716735 6.31205923 1136 1509980400 2017.11.06 15:00 1493.50000000 1495.60000000 1492.40000000 1501.00000000 1494.55696093 5.40757690 5810 1509994800 2017.11.06 19:00 1495.70000000 1497.10000000 1494.60000000 1503.10000000 1494.79915513 3.95172062 4501 1510009200 2017.11.06 23:00 1497.20000000 1497.70000000 1495.40000000 1497.80000000 1495.07542607 4.00118874 426 1510013100 2017.11.07 00:05 1497.50000000 1499.40000000 1496.90000000 1499.80000000 1495.48729025 4.18023398 664 1510038000 2017.11.07 07:00 1499.30000000 1497.80000000 1497.10000000 1500.70000000 1495.70754833 3.97036717 1037 1510052400 2017.11.07 11:00 1497.70000000 1495.60000000 1494.90000000 1499.00000000 1495.69730563 3.22938353 1597 1510066800 2017.11.07 15:00 1495.70000000 1476.40000000 1475.80000000 1497.60000000 1493.85946700 4.67911745 7206 1510081200 2017.11.07 19:00 1476.50000000 1479.50000000 1475.70000000 1484.80000000 1492.49189871 5.64413675 6603 1510095600 2017.11.07 23:00 1479.40000000 1477.40000000 1477.00000000 1479.60000000 1491.05457502 6.74944528 407 1510099500 2017.11.08 00:05 1477.80000000 1476.40000000 1475.40000000 1478.10000000 1489.65890121 7.67704475 618 1510124400 2017.11.08 07:00 1476.30000000 1477.40000000 1475.80000000 1478.70000000 1488.49138681 8.31305604 901 1510138800 2017.11.08 11:00 1477.30000000 1475.80000000 1474.80000000 1477.90000000 1487.28268331 8.97318663 1548 1510153200 2017.11.08 15:00 1475.90000000 1471.70000000 1467.40000000 1477.50000000 1485.79861823 9.84694612 7255 1510167600 2017.11.08 19:00 1471.60000000 1481.10000000 1471.10000000 1483.40000000 1485.35113078 9.78883340 5402 1510182000 2017.11.08 23:00 1481.20000000 1482.60000000 1480.80000000 1483.30000000 1485.08911832 9.59249035 393 1510185900 2017.11.09 00:05 1483.00000000 1482.20000000 1481.40000000 1485.70000000 1484.81396420 9.42594825 1509 1510210800 2017.11.09 07:00 1482.00000000 1479.40000000 1476.90000000 1482.40000000 1484.29834856 9.33752458 2854 1510225200 2017.11.09 11:00 1479.50000000 1472.90000000 1472.80000000 1481.10000000 1483.21279155 9.69667636 3292 1510239600 2017.11.09 15:00 1473.00000000 1470.70000000 1466.30000000 1483.20000000 1482.02109712 10.00994124 12283 1510254000 2017.11.09 19:00 1470.80000000 1475.50000000 1461.90000000 1476.00000000 1481.40004025 9.86711013 12108 1510268400 2017.11.09 23:00 1475.60000000 1477.40000000 1475.40000000 1478.20000000 1481.01908404 9.42510279 520 1510272300 2017.11.10 00:05 1477.50000000 1479.30000000 1475.90000000 1479.30000000 1480.85536175 8.72769133 1108 1510297200 2017.11.10 07:00 1479.40000000 1474.50000000 1473.40000000 1480.30000000 1480.25008920 7.96978782 1992 1510311600 2017.11.10 11:00 1474.60000000 1474.50000000 1470.70000000 1475.40000000 1479.70246166 6.75732344 3128 1510326000 2017.11.10 15:00 1474.70000000 1479.40000000 1473.00000000 1480.30000000 1479.67365579 5.40294673 9072 1510340400 2017.11.10 19:00 1479.30000000 1474.70000000 1472.40000000 1480.00000000 1479.19997428 3.92184698 4855 1510354800 2017.11.10 23:00 1474.80000000 1474.80000000 1473.60000000 1475.00000000 1478.78092911 3.76448783 290 1510542000 2017.11.13 03:00 1476.30000000 1477.90000000 1475.30000000 1478.00000000 1478.69703110 3.72231222 580 1510556400 2017.11.13 07:00 1478.00000000 1474.20000000 1473.90000000 1478.00000000 1478.26874243 3.63138425 1498 1510570800 2017.11.13 11:00 1474.30000000 1469.20000000 1468.20000000 1475.20000000 1477.40505267 3.79480508 2185 1510585200 2017.11.13 15:00 1469.00000000 1474.40000000 1463.40000000 1474.40000000 1477.11885718 3.76731905 7597 1510599600 2017.11.13 19:00 1474.60000000 1475.10000000 1470.20000000 1477.10000000 1476.92658507 3.73431013 4021 1510614000 2017.11.13 23:00 1474.90000000 1472.80000000 1472.70000000 1475.20000000 1476.53357696 3.59985755 341 1510617900 2017.11.14 00:05 1473.10000000 1472.40000000 1472.20000000 1474.70000000 1476.13990297 3.50220126 890 1510642800 2017.11.14 07:00 1472.30000000 1474.00000000 1471.00000000 1474.80000000 1475.93610269 3.17689374 1391 1510657200 2017.11.14 11:00 1473.90000000 1470.80000000 1469.30000000 1474.00000000 1475.44695005 2.91116882 1977 1510671600 2017.11.14 15:00 1470.90000000 1468.20000000 1465.90000000 1473.60000000 1474.75676433 2.99747659 7872 1510686000 2017.11.14 19:00 1468.10000000 1471.20000000 1464.60000000 1473.20000000 1474.41802487 3.01346019 4795 1510700400 2017.11.14 23:00 1471.30000000 1470.40000000 1469.90000000 1471.70000000 1474.03535583 3.00836752 318 1510704300 2017.11.15 00:05 1470.30000000 1465.30000000 1463.90000000 1470.30000000 1473.20341718 3.54982964 1745 1510729200 2017.11.15 07:00 1465.40000000 1461.50000000 1460.80000000 1466.50000000 1472.08880602 4.33084630 2127 1510743600 2017.11.15 11:00 1461.60000000 1461.70000000 1458.70000000 1462.40000000 1471.09939593 4.69669101 2362 1510758000 2017.11.15 15:00 1461.60000000 1468.70000000 1453.40000000 1471.00000000 1470.87088203 4.69374942 9096 1510772400 2017.11.15 19:00 1468.60000000 1464.70000000 1463.00000000 1470.20000000 1470.28317898 4.88427961 6009 1510786800 2017.11.15 23:00 1464.80000000 1462.90000000 1462.70000000 1464.90000000 1469.58001908 4.78191119 599 1510790700 2017.11.16 00:05 1463.40000000 1469.50000000 1463.30000000 1469.80000000 1469.57239821 4.64354555 1212 1510815600 2017.11.16 07:00 1469.70000000 1469.80000000 1467.90000000 1471.50000000 1469.59407457 4.49356595 1843 1510830000 2017.11.16 11:00 1469.70000000 1470.10000000 1468.80000000 1471.00000000 1469.64225795 4.09656408 1973 1510844400 2017.11.16 15:00 1470.20000000 1485.50000000 1469.70000000 1489.00000000 1471.15251909 5.45790745 6710 1510858800 2017.11.16 19:00 1485.60000000 1486.90000000 1484.70000000 1492.90000000 1472.65227918 6.73193590 5689 1510873200 2017.11.16 23:00 1486.80000000 1486.50000000 1485.50000000 1487.40000000 1473.97110973 7.73282647 459 1510877100 2017.11.17 00:05 1486.00000000 1484.60000000 1482.30000000 1486.80000000 1474.98338500 8.40535141 1945 1510902000 2017.11.17 07:00 1484.50000000 1482.30000000 1482.30000000 1485.10000000 1475.68020547 8.78884341 1442 1510916400 2017.11.17 11:00 1482.40000000 1485.40000000 1481.50000000 1485.70000000 1476.60590019 9.34069142 1688 1510930800 2017.11.17 15:00 1485.30000000 1493.00000000 1480.50000000 1493.40000000 1478.16724303 10.53938512 6396 1510945200 2017.11.17 19:00 1493.10000000 1491.80000000 1491.50000000 1499.10000000 1479.46560084 11.29458237 5184 1510959600 2017.11.17 23:00 1491.70000000 1492.20000000 1491.70000000 1493.50000000 1480.67840076 11.77803351 359 1511146800 2017.11.20 03:00 1489.90000000 1487.40000000 1485.40000000 1491.10000000 1481.31855307 11.89939198 1772 1511161200 2017.11.20 07:00 1487.50000000 1488.50000000 1485.70000000 1489.40000000 1482.00250039 11.97234039 1901 1511175600 2017.11.20 11:00 1488.60000000 1491.40000000 1488.20000000 1492.10000000 1482.89750036 11.81463537 1894 1511190000 2017.11.20 15:00 1491.50000000 1496.10000000 1490.70000000 1498.50000000 1484.15488127 11.48419627 5684 1511204400 2017.11.20 19:00 1496.20000000 1502.80000000 1495.40000000 1503.20000000 1485.93060687 11.45838778 3999 1511218800 2017.11.20 23:00 1502.60000000 1503.20000000 1501.60000000 1503.60000000 1487.57531097 11.74801662 525 1511222700 2017.11.21 00:05 1503.00000000 1503.60000000 1501.00000000 1503.70000000 1489.10147183 11.39160395 705 1511247600 2017.11.21 07:00 1503.70000000 1502.60000000 1501.90000000 1504.10000000 1490.38704595 10.36055441 1423 1511262000 2017.11.21 11:00 1502.50000000 1510.10000000 1501.80000000 1510.40000000 1492.26447014 10.36073628 2255 1511276400 2017.11.21 15:00 1510.20000000 1515.50000000 1508.10000000 1520.10000000 1494.47737775 10.52896072 6178 1511290800 2017.11.21 19:00 1515.60000000 1518.50000000 1512.10000000 1518.70000000 1496.76524653 10.53736450 4052 1511305200 2017.11.21 23:00 1518.40000000 1517.90000000 1516.50000000 1519.00000000 1498.77808020 11.40485540 446 1511309100 2017.11.22 00:05 1518.30000000 1518.20000000 1515.40000000 1519.10000000 1500.62778684 12.08432998 954 1511334000 2017.11.22 07:00 1518.10000000 1518.10000000 1517.60000000 1519.30000000 1502.29180714 12.47561629 1324 1511348400 2017.11.22 11:00 1518.20000000 1521.60000000 1517.60000000 1521.60000000 1504.13068265 12.76907181 1408 1511362800 2017.11.22 15:00 1521.50000000 1520.10000000 1517.60000000 1525.20000000 1505.65157002 12.44933723 5811 1511377200 2017.11.22 19:00 1520.00000000 1516.20000000 1515.90000000 1520.90000000 1506.65618240 11.89443145 3782 1511391600 2017.11.22 23:00 1516.30000000 1513.40000000 1513.20000000 1516.30000000 1507.29845074 11.62288259 621 1511395500 2017.11.23 00:05 1509.10000000 1513.50000000 1509.10000000 1513.80000000 1507.88907448 11.18310611 622 1511420400 2017.11.23 07:00 1513.40000000 1512.70000000 1509.40000000 1513.70000000 1508.34725786 10.65353059 1585 1511434800 2017.11.23 11:00 1512.60000000 1515.80000000 1512.20000000 1517.40000000 1509.05704283 9.61807200 1537 1511449200 2017.11.23 15:00 1515.90000000 1518.70000000 1514.60000000 1518.90000000 1509.97541970 8.50784021 1191 1511463600 2017.11.23 19:00 1518.60000000 1519.80000000 1518.60000000 1520.30000000 1510.91109402 7.43789643 338 1511492400 2017.11.24 03:00 1518.40000000 1520.90000000 1518.30000000 1521.40000000 1511.86241840 6.63824384 673 1511506800 2017.11.24 07:00 1520.80000000 1519.90000000 1518.60000000 1520.80000000 1512.62790236 6.24095427 1300 1511521200 2017.11.24 11:00 1519.80000000 1520.40000000 1518.70000000 1523.30000000 1513.36810213 5.76770421 1921 1511535600 2017.11.24 15:00 1520.50000000 1516.50000000 1515.70000000 1521.30000000 1513.66637812 5.21485933 5044 1511550000 2017.11.24 19:00 1516.60000000 1517.10000000 1515.00000000 1519.90000000 1513.99338973 4.40765747 1565 1511751600 2017.11.27 03:00 1519.50000000 1514.90000000 1514.40000000 1519.50000000 1514.07973356 4.25618544 857 1511766000 2017.11.27 07:00 1515.00000000 1517.90000000 1514.00000000 1518.00000000 1514.44356846 4.03870330 1507 1511780400 2017.11.27 11:00 1518.00000000 1517.40000000 1516.40000000 1520.10000000 1514.72513337 3.77562862 1613 1511794800 2017.11.27 15:00 1517.30000000 1514.80000000 1512.80000000 1523.40000000 1514.73226353 3.70319329 6229 1511809200 2017.11.27 19:00 1514.90000000 1511.90000000 1511.60000000 1517.70000000 1514.46252414 3.85393044 4960 1511823600 2017.11.27 23:00 1512.00000000 1514.00000000 1511.80000000 1514.30000000 1514.41847422 3.79689266 466 1511827500 2017.11.28 00:05 1513.00000000 1511.10000000 1509.90000000 1513.20000000 1514.10242906 3.70257682 894 1511852400 2017.11.28 07:00 1511.20000000 1514.10000000 1510.60000000 1515.40000000 1514.10219772 3.45129450 1708 1511866800 2017.11.28 11:00 1514.20000000 1515.60000000 1512.70000000 1516.30000000 1514.24484556 3.35809072 1997 1511881200 2017.11.28 15:00 1515.80000000 1523.40000000 1513.40000000 1524.10000000 1515.11676503 3.49637933 6289 1511895600 2017.11.28 19:00 1523.30000000 1535.90000000 1516.50000000 1536.90000000 1517.09612074 5.25549281 8225 1511910000 2017.11.28 23:00 1535.80000000 1535.50000000 1534.90000000 1536.50000000 1518.84887115 6.38422613 592 1511913900 2017.11.29 00:05 1534.70000000 1533.90000000 1533.30000000 1535.40000000 1520.28231199 7.16086982 760 1511938800 2017.11.29 07:00 1533.80000000 1534.20000000 1533.70000000 1536.20000000 1521.60780608 7.88186899 1284 1511953200 2017.11.29 11:00 1534.30000000 1539.80000000 1534.00000000 1540.40000000 1523.34039598 9.05661576 2221 1511967600 2017.11.29 15:00 1539.90000000 1540.00000000 1539.40000000 1549.40000000 1524.92702494 10.05263867 11317 1511982000 2017.11.29 19:00 1540.20000000 1540.80000000 1537.00000000 1544.80000000 1526.43873685 10.91376531 9864 1511996400 2017.11.29 23:00 1541.00000000 1539.80000000 1539.30000000 1541.60000000 1527.71123810 11.53016147 433 1512000300 2017.11.30 00:05 1539.60000000 1539.90000000 1537.10000000 1540.00000000 1528.87207257 11.84641122 1270 1512025200 2017.11.30 07:00 1539.80000000 1543.40000000 1539.20000000 1543.90000000 1530.25568470 12.30005891 2130 1512039600 2017.11.30 11:00 1543.30000000 1546.70000000 1543.20000000 1546.90000000 1531.82180997 12.68695012 2451 1512054000 2017.11.30 15:00 1546.80000000 1546.30000000 1541.60000000 1552.30000000 1533.20068521 12.99542183 10516 1512068400 2017.11.30 19:00 1546.60000000 1542.70000000 1539.50000000 1551.00000000 1534.10538186 12.85948488 9991 1512082800 2017.11.30 23:00 1542.60000000 1541.70000000 1538.90000000 1542.90000000 1534.82867882 12.34545412 1013 1512086700 2017.12.01 00:05 1541.30000000 1539.30000000 1536.90000000 1541.90000000 1535.25451893 11.31775933 1730 1512111600 2017.12.01 07:00 1539.20000000 1537.00000000 1536.60000000 1542.80000000 1535.42075523 10.28349415 2414 1512126000 2017.12.01 11:00 1536.90000000 1534.40000000 1530.20000000 1538.30000000 1535.32354044 8.74026543 4819 1512140400 2017.12.01 15:00 1534.30000000 1516.50000000 1493.50000000 1544.30000000 1533.53082231 8.85691139 16443 1512154800 2017.12.01 19:00 1516.40000000 1537.30000000 1514.20000000 1537.60000000 1533.88979161 7.77255256 14711 1512169200 2017.12.01 23:00 1537.50000000 1537.70000000 1535.40000000 1538.60000000 1534.25266860 7.25835694 565 1512356400 2017.12.04 03:00 1556.20000000 1555.70000000 1555.30000000 1557.10000000 1536.29527159 7.73270879 1171 1512370800 2017.12.04 07:00 1555.80000000 1551.50000000 1549.90000000 1556.10000000 1537.74334096 7.93048408 2759 1512385200 2017.12.04 11:00 1551.40000000 1552.40000000 1550.20000000 1554.40000000 1539.13921325 8.13365841 2064 1512399600 2017.12.04 15:00 1552.30000000 1550.90000000 1546.10000000 1561.80000000 1540.25928818 8.20931400 13837 1512414000 2017.12.04 19:00 1551.00000000 1532.10000000 1530.90000000 1551.70000000 1539.48221312 8.54049337 11980 1512428400 2017.12.04 23:00 1532.20000000 1531.60000000 1528.90000000 1533.00000000 1538.73152615 8.87145561 807 1512432300 2017.12.05 00:05 1531.30000000 1537.40000000 1530.90000000 1537.40000000 1538.60471414 8.89362589 1287 1512457200 2017.12.05 07:00 1537.30000000 1534.20000000 1533.90000000 1537.80000000 1538.18521755 9.03918116 1668 1512471600 2017.12.05 11:00 1534.30000000 1537.40000000 1530.90000000 1538.30000000 1538.11043493 9.05063459 2634 1512486000 2017.12.05 15:00 1537.50000000 1528.90000000 1524.90000000 1539.20000000 1537.23325065 9.38685251 11699 1512500400 2017.12.05 19:00 1528.80000000 1517.20000000 1517.10000000 1530.40000000 1535.32532202 10.52066212 10517 1512514800 2017.12.05 23:00 1517.10000000 1516.60000000 1515.70000000 1517.80000000 1533.54195802 11.40219377 589 1512518700 2017.12.06 00:05 1517.00000000 1514.30000000 1513.40000000 1520.00000000 1531.70939059 12.40091772 2866 1512543600 2017.12.06 07:00 1514.20000000 1513.90000000 1510.60000000 1515.40000000 1530.01325815 13.21629737 3563 1512558000 2017.12.06 11:00 1514.00000000 1517.40000000 1512.20000000 1518.30000000 1528.81199547 13.64767744 2634 1512572400 2017.12.06 15:00 1517.50000000 1511.70000000 1510.10000000 1519.50000000 1527.18228161 14.45055699 12011 1512586800 2017.12.06 19:00 1511.60000000 1509.60000000 1507.10000000 1514.50000000 1525.50777860 15.31767633 8314 1512601200 2017.12.06 23:00 1509.50000000 1509.90000000 1507.30000000 1510.10000000 1524.02132350 16.06166172 480 1512605100 2017.12.07 00:05 1509.60000000 1512.00000000 1509.60000000 1513.70000000 1522.87643555 16.37764124 1319 1512630000 2017.12.07 07:00 1512.10000000 1509.20000000 1508.90000000 1512.90000000 1521.57391787 16.71942102 1900 1512644400 2017.12.07 11:00 1509.10000000 1509.40000000 1509.00000000 1512.60000000 1520.41449712 15.41850563 2334 1512658800 2017.12.07 15:00 1509.50000000 1525.10000000 1507.30000000 1526.00000000 1520.86073549 13.70782364 10197 1512673200 2017.12.07 19:00 1525.00000000 1519.90000000 1516.80000000 1525.30000000 1520.76923688 11.76517228 8232 1512687600 2017.12.07 23:00 1519.60000000 1521.10000000 1519.00000000 1521.10000000 1520.80073813 9.64639957 427 1512691500 2017.12.08 00:05 1521.00000000 1523.10000000 1520.30000000 1523.40000000 1521.01971545 9.34529383 449 1512716400 2017.12.08 07:00 1523.00000000 1525.20000000 1522.80000000 1526.00000000 1521.41783779 9.15643809 807 1512730800 2017.12.08 11:00 1525.30000000 1524.40000000 1524.00000000 1527.60000000 1521.70185323 8.54127732 1372 1512745200 2017.12.08 15:00 1524.30000000 1526.10000000 1521.20000000 1528.80000000 1522.12072435 8.29865477 6627 1512759600 2017.12.08 19:00 1526.00000000 1521.40000000 1520.40000000 1529.90000000 1522.05208394 7.52563183 5742 1512774000 2017.12.08 23:00 1521.50000000 1521.40000000 1520.70000000 1522.00000000 1521.98998071 7.33098388 408 1512961200 2017.12.11 03:00 1523.50000000 1523.70000000 1522.20000000 1524.30000000 1522.15283969 7.35821879 325 1512975600 2017.12.11 07:00 1523.60000000 1523.10000000 1522.80000000 1525.10000000 1522.24304543 7.30662411 804 1512990000 2017.12.11 11:00 1523.20000000 1521.40000000 1521.40000000 1524.30000000 1522.16275539 7.04734365 764 1513004400 2017.12.11 15:00 1521.50000000 1524.30000000 1519.70000000 1528.70000000 1522.36630250 6.91527083 6591 1513018800 2017.12.11 19:00 1524.40000000 1520.60000000 1517.50000000 1526.30000000 1522.19808321 6.75893739 4089 1513033200 2017.12.11 23:00 1520.70000000 1524.40000000 1520.50000000 1525.00000000 1522.40778957 6.44046673 454 1513037100 2017.12.12 00:05 1524.30000000 1523.60000000 1522.10000000 1527.40000000 1522.52133342 5.81401601 569 1513062000 2017.12.12 07:00 1523.40000000 1524.40000000 1522.60000000 1524.60000000 1522.70025405 5.15002595 728 1513076400 2017.12.12 11:00 1524.30000000 1524.80000000 1522.00000000 1525.40000000 1522.90022985 4.62671503 1002 1513090800 2017.12.12 15:00 1524.90000000 1523.40000000 1521.10000000 1526.80000000 1522.94782701 3.47429459 5489 1513105200 2017.12.12 19:00 1523.30000000 1516.10000000 1515.60000000 1524.00000000 1522.29565301 2.35977074 5842 1513119600 2017.12.12 23:00 1516.00000000 1517.40000000 1515.40000000 1517.50000000 1521.82940034 2.60236275 554 1513123500 2017.12.13 00:05 1517.10000000 1513.00000000 1510.10000000 1518.10000000 1520.98850507 3.42373415 1258 1513148400 2017.12.13 07:00 1512.90000000 1513.90000000 1512.50000000 1515.90000000 1520.31340935 3.97049796 804 1513162800 2017.12.13 11:00 1513.80000000 1514.70000000 1513.40000000 1517.00000000 1519.77879894 4.28512646 1268 1513177200 2017.12.13 15:00 1514.60000000 1532.60000000 1513.60000000 1532.60000000 1520.99986570 4.67179809 6042 1513191600 2017.12.13 19:00 1532.50000000 1523.60000000 1522.10000000 1533.20000000 1521.24749754 4.61548843 7212 1513206000 2017.12.13 23:00 1523.50000000 1523.80000000 1523.50000000 1525.50000000 1521.49059301 4.51094154 522 1513209900 2017.12.14 00:05 1523.90000000 1524.10000000 1523.20000000 1526.90000000 1521.73910796 4.54300079 792 1513234800 2017.12.14 07:00 1524.00000000 1526.20000000 1523.20000000 1526.90000000 1522.16395483 4.65028355 1275 1513249200 2017.12.14 11:00 1526.30000000 1524.40000000 1524.10000000 1527.00000000 1522.37691151 4.67724283 1723 1513263600 2017.12.14 15:00 1524.30000000 1523.30000000 1516.60000000 1527.60000000 1522.46482470 4.68690324 6765 1513278000 2017.12.14 19:00 1523.20000000 1505.90000000 1500.90000000 1523.70000000 1520.88722235 5.84867239 8569 1513292400 2017.12.14 23:00 1506.00000000 1504.90000000 1504.60000000 1508.20000000 1519.36462974 6.84085040 894 1513296300 2017.12.15 00:05 1505.50000000 1511.00000000 1505.00000000 1511.60000000 1518.56799834 7.17688846 1245 1513321200 2017.12.15 07:00 1510.90000000 1510.90000000 1509.10000000 1511.80000000 1517.83771278 7.35237166 1630 1513335600 2017.12.15 11:00 1510.80000000 1513.70000000 1509.20000000 1514.10000000 1517.44364490 7.34936873 1947 1513350000 2017.12.15 15:00 1513.60000000 1526.70000000 1510.70000000 1529.90000000 1518.32520253 7.37593825 7643 1513364400 2017.12.15 19:00 1526.60000000 1527.90000000 1525.70000000 1538.30000000 1519.23708800 7.53133340 7255 1513378800 2017.12.15 23:00 1527.80000000 1532.60000000 1527.40000000 1532.70000000 1520.50974629 8.13346813 689 1513566000 2017.12.18 03:00 1534.60000000 1538.40000000 1533.50000000 1538.50000000 1522.21357997 9.18099746 1012 1513580400 2017.12.18 07:00 1538.30000000 1539.70000000 1537.70000000 1541.20000000 1523.87895331 10.16634914 1337 1513594800 2017.12.18 11:00 1539.80000000 1541.40000000 1539.10000000 1543.30000000 1525.54762442 10.88826519 2098 1513609200 2017.12.18 15:00 1541.50000000 1549.60000000 1539.90000000 1552.60000000 1527.83832686 12.22729446 7412 1513623600 2017.12.18 19:00 1549.50000000 1548.90000000 1543.60000000 1550.60000000 1529.84420049 13.13500837 5121 1513638000 2017.12.18 23:00 1549.00000000 1548.90000000 1546.90000000 1550.20000000 1531.65903854 14.24258780 577 1513641900 2017.12.19 00:05 1548.40000000 1548.40000000 1546.80000000 1549.00000000 1533.25341582 15.03731102 555 1513666800 2017.12.19 07:00 1548.30000000 1549.90000000 1547.60000000 1550.30000000 1534.83880479 15.77480426 843 1513681200 2017.12.19 11:00 1549.80000000 1549.00000000 1547.90000000 1550.20000000 1536.18749005 16.28034642 1372 1513695600 2017.12.19 15:00 1549.10000000 1544.50000000 1544.40000000 1553.20000000 1536.97915766 16.45521228 7483 1513710000 2017.12.19 19:00 1544.40000000 1536.80000000 1534.20000000 1545.10000000 1536.96209503 16.20849744 6340 1513724400 2017.12.19 23:00 1536.60000000 1535.90000000 1533.00000000 1538.80000000 1536.86094312 15.89649050 687 1513728300 2017.12.20 00:05 1535.60000000 1540.10000000 1535.40000000 1541.70000000 1537.16942473 14.37226348 704 1513753200 2017.12.20 07:00 1540.30000000 1540.50000000 1538.90000000 1541.60000000 1537.48662237 12.46691000 1388 1513767600 2017.12.20 11:00 1540.60000000 1540.30000000 1539.30000000 1541.60000000 1537.75456310 10.97403155 1718 1513782000 2017.12.20 15:00 1540.20000000 1539.60000000 1534.10000000 1544.90000000 1537.93031900 9.16020792 8073 1513796400 2017.12.20 19:00 1539.50000000 1539.50000000 1538.80000000 1545.10000000 1538.07981242 7.33503028 5498 1513810800 2017.12.20 23:00 1539.60000000 1536.50000000 1536.00000000 1539.90000000 1537.92935410 6.96277307 494 1513814700 2017.12.21 00:05 1536.40000000 1538.10000000 1536.10000000 1539.10000000 1537.94560609 6.58198259 746 1513839600 2017.12.21 07:00 1538.20000000 1537.10000000 1535.50000000 1538.50000000 1537.86507218 6.52793656 1529 1513854000 2017.12.21 11:00 1537.20000000 1540.90000000 1536.50000000 1542.10000000 1538.15411292 6.37114936 1849 1513868400 2017.12.21 15:00 1541.00000000 1548.50000000 1540.90000000 1549.40000000 1539.13943550 6.14792991 5926 1513882800 2017.12.21 19:00 1548.40000000 1546.50000000 1546.00000000 1552.10000000 1539.84044164 5.94679166 4698 1513897200 2017.12.21 23:00 1546.40000000 1546.70000000 1545.90000000 1547.40000000 1540.49373291 5.42911078 514 1513911600 2017.12.22 03:00 1548.60000000 1549.90000000 1547.90000000 1549.90000000 1541.38956788 5.18584496 359 1513926000 2017.12.22 07:00 1549.80000000 1549.10000000 1548.10000000 1550.10000000 1542.12389474 5.03793780 1048 1513940400 2017.12.22 11:00 1549.20000000 1546.90000000 1546.90000000 1550.30000000 1542.57876191 4.91223813 1241 1513954800 2017.12.22 15:00 1547.00000000 1542.40000000 1539.50000000 1547.20000000 1542.56173697 4.63111432 6055 1513969200 2017.12.22 19:00 1542.30000000 1543.40000000 1541.60000000 1545.40000000 1542.64157154 4.41365055 3493 1513983600 2017.12.22 23:00 1543.50000000 1540.50000000 1540.40000000 1543.70000000 1542.43761235 4.39323498 429 1514257200 2017.12.26 03:00 1540.90000000 1540.60000000 1539.80000000 1541.70000000 1542.26260165 4.22021079 389 1514271600 2017.12.26 07:00 1540.80000000 1541.40000000 1540.60000000 1541.80000000 1542.18044911 3.98204472 187 1514286000 2017.12.26 11:00 1541.50000000 1540.60000000 1539.90000000 1542.20000000 1542.02993015 3.98358616 580 1514300400 2017.12.26 15:00 1540.50000000 1544.70000000 1539.90000000 1546.00000000 1542.28422251 3.98153346 4284 1514314800 2017.12.26 19:00 1544.80000000 1545.10000000 1543.60000000 1546.70000000 1542.55239180 3.97414538 3881 1514329200 2017.12.26 23:00 1545.00000000 1544.40000000 1543.70000000 1545.00000000 1542.72835448 3.91827156 445 1514333100 2017.12.27 00:05 1544.50000000 1546.80000000 1544.40000000 1546.90000000 1543.11613025 3.89983265 317 1514358000 2017.12.27 07:00 1546.90000000 1546.10000000 1545.00000000 1546.90000000 1543.40030832 3.61277447 573 1514372400 2017.12.27 11:00 1546.00000000 1544.40000000 1544.40000000 1546.90000000 1543.49551705 3.39634993 995 1514386800 2017.12.27 15:00 1544.30000000 1549.90000000 1544.00000000 1550.80000000 1544.10546781 3.18603892 3571 1514401200 2017.12.27 19:00 1549.80000000 1543.80000000 1537.80000000 1550.40000000 1544.07637564 3.11441778 4456 1514415600 2017.12.27 23:00 1543.60000000 1544.30000000 1543.60000000 1544.60000000 1544.09767319 2.94789958 244 1514419500 2017.12.28 00:05 1543.10000000 1543.60000000 1542.80000000 1544.70000000 1544.05027575 2.91137855 212 1514444400 2017.12.28 07:00 1543.70000000 1543.10000000 1543.00000000 1544.30000000 1543.95977330 2.87556387 367 1514458800 2017.12.28 11:00 1543.20000000 1543.10000000 1542.70000000 1543.80000000 1543.87789012 2.56694312 546 1514473200 2017.12.28 15:00 1543.00000000 1545.20000000 1540.60000000 1545.50000000 1544.00380535 2.30095639 3246 1514487600 2017.12.28 19:00 1545.30000000 1548.50000000 1543.70000000 1548.80000000 1544.43201436 2.44766290 2252 1514502000 2017.12.28 23:00 1548.60000000 1548.00000000 1547.10000000 1548.90000000 1544.77182252 2.56424319 288 1514505900 2017.12.29 00:05 1547.70000000 1549.30000000 1547.20000000 1550.00000000 1545.20307752 2.78931383 194 1514530800 2017.12.29 07:00 1549.10000000 1550.30000000 1549.00000000 1550.90000000 1545.68849871 2.87240507 309 1514545200 2017.12.29 11:00 1550.20000000 1553.60000000 1549.40000000 1555.40000000 1546.44197502 3.23578312 1048 1514559600 2017.12.29 15:00 1553.70000000 1546.00000000 1544.30000000 1554.70000000 1546.39988216 3.02934237 4232 1514574000 2017.12.29 19:00 1546.10000000 1535.10000000 1534.40000000 1547.80000000 1545.32370291 3.69743399 4357 1514588400 2017.12.29 23:00 1534.90000000 1532.90000000 1528.10000000 1538.00000000 1544.14049311 4.73466784 911 1514862000 2018.01.02 03:00 1541.30000000 1539.30000000 1538.60000000 1543.30000000 1543.67949376 4.94383660 649 1514876400 2018.01.02 07:00 1539.40000000 1535.30000000 1534.60000000 1539.90000000 1542.88144674 5.45537507 909 1514890800 2018.01.02 11:00 1535.10000000 1540.40000000 1531.90000000 1540.90000000 1542.64511848 5.47154255 1606 1514905200 2018.01.02 15:00 1540.30000000 1546.90000000 1535.70000000 1551.00000000 1543.05034529 5.40284559 6079 1514919600 2018.01.02 19:00 1547.00000000 1551.40000000 1543.90000000 1551.40000000 1543.84555050 5.55988347 4687 1514934000 2018.01.02 23:00 1551.10000000 1547.40000000 1546.80000000 1551.10000000 1544.18406950 5.42838185 533 1514937900 2018.01.03 00:05 1547.30000000 1549.40000000 1547.10000000 1550.40000000 1544.68082479 5.53164911 324 1514962800 2018.01.03 07:00 1549.50000000 1550.60000000 1549.30000000 1551.10000000 1545.24455576 5.68642954 418 1514977200 2018.01.03 11:00 1550.70000000 1549.30000000 1548.40000000 1550.90000000 1545.63078854 5.75879258 928 1514991600 2018.01.03 15:00 1549.40000000 1547.30000000 1546.90000000 1556.10000000 1545.78976106 5.74984737 5587 1515006000 2018.01.03 19:00 1547.40000000 1551.60000000 1546.40000000 1554.90000000 1546.34311715 5.88066452 4306 1515020400 2018.01.03 23:00 1551.70000000 1551.90000000 1551.00000000 1554.60000000 1546.87234409 6.03870262 535 1515024300 2018.01.04 00:05 1552.50000000 1555.10000000 1551.10000000 1555.50000000 1547.65593037 6.38979833 648 1515049200 2018.01.04 07:00 1555.00000000 1555.60000000 1555.00000000 1556.50000000 1548.41250843 6.75590898 543 1515063600 2018.01.04 11:00 1555.50000000 1557.00000000 1554.70000000 1558.50000000 1549.23036477 7.19347576 903 1515078000 2018.01.04 15:00 1557.10000000 1553.50000000 1551.20000000 1562.20000000 1549.63699669 7.36133376 6334 1515092400 2018.01.04 19:00 1553.60000000 1555.60000000 1553.20000000 1558.20000000 1550.20490177 7.60530797 4291 1515106800 2018.01.04 23:00 1555.50000000 1556.10000000 1554.00000000 1556.80000000 1550.76633970 7.83516800 403 1515110700 2018.01.05 00:05 1555.90000000 1557.10000000 1554.70000000 1557.10000000 1551.36954544 7.30722340 381 1515135600 2018.01.05 07:00 1557.30000000 1557.10000000 1556.40000000 1557.50000000 1551.91530302 6.27238362 503 1515150000 2018.01.05 11:00 1557.30000000 1559.80000000 1556.90000000 1560.80000000 1552.66622654 5.98345056 883 1515164400 2018.01.05 15:00 1559.70000000 1556.40000000 1554.80000000 1561.00000000 1553.02182401 4.65638180 5613 1515178800 2018.01.05 19:00 1556.30000000 1559.60000000 1551.10000000 1560.60000000 1553.64831696 3.96922903 4316 1515193200 2018.01.05 23:00 1559.70000000 1561.10000000 1559.10000000 1561.50000000 1554.35800106 4.00660011 346 1515380400 2018.01.08 03:00 1564.20000000 1562.60000000 1562.40000000 1564.70000000 1555.14295334 4.36844116 341 1515394800 2018.01.08 07:00 1562.70000000 1560.50000000 1560.40000000 1564.00000000 1555.65314826 4.19038613 635 1515409200 2018.01.08 11:00 1560.60000000 1557.10000000 1555.80000000 1561.80000000 1555.79094367 3.96264884 1257 1515423600 2018.01.08 15:00 1557.00000000 1554.80000000 1546.20000000 1559.80000000 1555.69656808 3.80056076 6582 1515438000 2018.01.08 19:00 1554.90000000 1561.70000000 1554.80000000 1564.30000000 1556.26832350 3.67735305 3728 1515452400 2018.01.08 23:00 1561.80000000 1561.60000000 1560.80000000 1562.60000000 1556.77610221 3.18480626 317 1515456300 2018.01.09 00:05 1561.30000000 1559.60000000 1558.20000000 1562.10000000 1557.04504486 2.96359024 561 1515481200 2018.01.09 07:00 1559.70000000 1561.20000000 1558.90000000 1562.10000000 1557.44075487 2.75692240 472 1515495600 2018.01.09 11:00 1561.30000000 1561.60000000 1559.30000000 1561.90000000 1557.83687346 2.74321194 656 1515510000 2018.01.09 15:00 1561.50000000 1562.10000000 1559.10000000 1566.50000000 1558.24288551 2.74999049 6035 1515524400 2018.01.09 19:00 1562.00000000 1559.70000000 1559.30000000 1566.30000000 1558.38165832 2.72344367 4036 1515538800 2018.01.09 23:00 1559.40000000 1558.30000000 1557.80000000 1560.20000000 1558.37388133 2.49768439 476 1515542700 2018.01.10 00:05 1558.00000000 1557.70000000 1556.70000000 1578.60000000 1558.30970216 2.44897547 516 1515567600 2018.01.10 07:00 1557.60000000 1552.70000000 1552.30000000 1557.90000000 1557.77544481 2.91078737 705 1515582000 2018.01.10 11:00 1552.60000000 1551.90000000 1547.40000000 1555.30000000 1557.21587864 3.42011606 2151 1515596400 2018.01.10 15:00 1552.00000000 1557.80000000 1550.30000000 1558.10000000 1557.27150924 3.39564608 8302 1515610800 2018.01.10 19:00 1557.90000000 1559.80000000 1557.00000000 1562.90000000 1557.51231789 3.28769037 5473 1515625200 2018.01.10 23:00 1559.90000000 1560.20000000 1559.40000000 1561.00000000 1557.76828761 3.22043311 445 1515629100 2018.01.11 00:05 1560.10000000 1561.80000000 1558.00000000 1562.50000000 1558.15226022 3.17361054 706 1515654000 2018.01.11 07:00 1561.70000000 1561.90000000 1560.40000000 1562.40000000 1558.50918782 3.11410825 775 1515668400 2018.01.11 11:00 1561.80000000 1562.70000000 1559.20000000 1563.90000000 1558.90831279 3.05270364 967 1515682800 2018.01.11 15:00 1562.60000000 1580.90000000 1560.70000000 1581.90000000 1561.00275919 5.66741730 6141 1515697200 2018.01.11 19:00 1580.80000000 1584.90000000 1579.40000000 1587.40000000 1563.27868689 7.88469453 5015 1515711600 2018.01.11 23:00 1584.80000000 1583.90000000 1583.90000000 1586.20000000 1565.24262147 9.18666570 507 1515715500 2018.01.12 00:05 1584.00000000 1584.30000000 1582.80000000 1585.20000000 1567.05760990 10.43534751 612 1515740400 2018.01.12 07:00 1584.40000000 1589.10000000 1584.00000000 1589.60000000 1569.15688515 11.92503095 754 1515754800 2018.01.12 11:00 1589.20000000 1587.50000000 1587.50000000 1590.10000000 1570.90384847 12.84721888 791 1515769200 2018.01.12 15:00 1587.40000000 1597.10000000 1582.40000000 1599.10000000 1573.39872004 14.53966001 7600 1515783600 2018.01.12 19:00 1597.00000000 1591.80000000 1588.10000000 1597.30000000 1575.15122289 15.33904662 5222 1515798000 2018.01.12 23:00 1591.70000000 1592.60000000 1590.60000000 1593.30000000 1576.81301119 15.99351433 478 1515985200 2018.01.15 03:00 1596.40000000 1597.10000000 1595.60000000 1597.10000000 1578.74510536 16.65803374 598 1515999600 2018.01.15 07:00 1597.00000000 1595.30000000 1593.80000000 1597.80000000 1580.32176199 16.81827020 884 1516014000 2018.01.15 11:00 1595.50000000 1596.10000000 1594.70000000 1598.10000000 1581.82445133 16.74942824 1007 1516028400 2018.01.15 15:00 1596.20000000 1589.30000000 1588.90000000 1596.50000000 1582.53640835 15.65334913 2240 1516042800 2018.01.15 19:00 1589.40000000 1589.60000000 1586.80000000 1590.10000000 1583.20913136 14.24301172 345 1516071600 2018.01.16 03:00 1591.60000000 1595.00000000 1591.60000000 1595.30000000 1584.33207123 13.38517939 532 1516086000 2018.01.16 07:00 1595.10000000 1595.70000000 1594.70000000 1598.00000000 1585.41473111 12.47420201 745 1516100400 2018.01.16 11:00 1595.60000000 1597.10000000 1595.50000000 1599.60000000 1586.52761386 11.36023967 931 1516114800 2018.01.16 15:00 1597.00000000 1592.80000000 1592.30000000 1604.20000000 1587.12498397 9.93812913 7615 1516129200 2018.01.16 19:00 1593.00000000 1572.50000000 1569.30000000 1594.50000000 1585.73212836 9.17358084 11483 1516143600 2018.01.16 23:00 1572.60000000 1577.70000000 1572.50000000 1578.10000000 1584.96716375 8.19933470 699 1516147500 2018.01.17 00:05 1577.60000000 1578.60000000 1576.20000000 1581.10000000 1584.36076720 8.61236711 1470 1516172400 2018.01.17 07:00 1578.50000000 1582.10000000 1577.10000000 1582.70000000 1584.14545604 8.75042627 1210 1516186800 2018.01.17 11:00 1582.20000000 1583.80000000 1581.30000000 1585.00000000 1584.11255547 8.76984668 929 1516201200 2018.01.17 15:00 1583.70000000 1579.40000000 1574.50000000 1584.60000000 1583.66374066 9.08935580 8904 1516215600 2018.01.17 19:00 1579.50000000 1586.50000000 1579.40000000 1590.70000000 1583.93386060 8.87670519 6225 1516230000 2018.01.17 23:00 1586.40000000 1585.80000000 1584.00000000 1587.00000000 1584.11158816 8.75430303 436 1516233900 2018.01.18 00:05 1585.90000000 1586.70000000 1585.00000000 1588.30000000 1584.35810357 8.15757026 946 1516258800 2018.01.18 07:00 1586.60000000 1581.60000000 1581.50000000 1586.80000000 1584.09542704 8.12502558 1715 1516273200 2018.01.18 11:00 1581.70000000 1582.50000000 1581.10000000 1586.60000000 1583.94348161 7.96942245 1393 1516287600 2018.01.18 15:00 1582.60000000 1579.40000000 1574.20000000 1584.50000000 1583.51076907 7.62762701 9739 1516302000 2018.01.18 19:00 1579.20000000 1576.90000000 1575.00000000 1584.20000000 1582.88117202 7.50073766 5573 1516316400 2018.01.18 23:00 1576.80000000 1574.30000000 1572.60000000 1578.40000000 1582.06391754 7.36880285 549 1516320300 2018.01.19 00:05 1574.50000000 1572.70000000 1570.80000000 1577.00000000 1581.17211587 7.71261930 1300 1516345200 2018.01.19 07:00 1572.60000000 1575.10000000 1572.30000000 1575.40000000 1580.59381912 7.74631252 809 1516359600 2018.01.19 11:00 1575.00000000 1579.90000000 1575.00000000 1581.50000000 1580.52774111 7.06045287 1109 1516374000 2018.01.19 15:00 1580.00000000 1589.10000000 1574.20000000 1590.90000000 1581.34414672 6.38168663 8680 1516388400 2018.01.19 19:00 1589.20000000 1596.00000000 1588.70000000 1596.90000000 1582.73994227 6.33181463 5674 1516402800 2018.01.19 23:00 1596.10000000 1595.50000000 1594.60000000 1598.10000000 1583.95518586 6.84994702 543 1516590000 2018.01.22 03:00 1591.40000000 1591.90000000 1590.90000000 1594.20000000 1584.71183483 6.77312366 746 1516604400 2018.01.22 07:00 1592.10000000 1592.10000000 1590.90000000 1592.70000000 1585.41546961 6.95368093 610 1516618800 2018.01.22 11:00 1592.00000000 1594.20000000 1591.10000000 1594.20000000 1586.25209155 7.24553421 654 1516633200 2018.01.22 15:00 1594.10000000 1597.90000000 1591.40000000 1599.40000000 1587.36141616 7.89200876 6157 1516647600 2018.01.22 19:00 1597.80000000 1604.20000000 1597.20000000 1604.20000000 1588.96509081 9.08252157 4620 1516662000 2018.01.22 23:00 1604.10000000 1603.70000000 1603.10000000 1605.50000000 1590.36841550 9.76812027 499 1516665900 2018.01.23 00:05 1603.10000000 1605.00000000 1602.70000000 1605.40000000 1591.76189974 10.64366172 909 1516690800 2018.01.23 07:00 1604.90000000 1606.50000000 1604.80000000 1608.50000000 1593.16552833 11.46143759 895 1516705200 2018.01.23 11:00 1606.60000000 1601.60000000 1597.60000000 1606.70000000 1593.96881135 11.77090801 1491 1516719600 2018.01.23 15:00 1601.80000000 1604.70000000 1596.40000000 1605.80000000 1594.99082932 11.97700519 7786 1516734000 2018.01.23 19:00 1604.90000000 1610.10000000 1604.10000000 1613.80000000 1596.42979795 12.49743686 5580 1516748400 2018.01.23 23:00 1610.20000000 1609.10000000 1608.40000000 1610.90000000 1597.63648386 12.52883437 472 1516752300 2018.01.24 00:05 1608.90000000 1609.60000000 1608.10000000 1611.50000000 1598.77586635 12.18318608 737 1516777200 2018.01.24 07:00 1609.70000000 1612.10000000 1609.10000000 1613.60000000 1600.04483146 11.49237504 619 1516791600 2018.01.24 11:00 1612.00000000 1611.50000000 1610.40000000 1614.60000000 1601.13579989 10.18084266 1136 1516806000 2018.01.24 15:00 1611.40000000 1600.60000000 1597.60000000 1616.70000000 1601.08477133 8.35078013 8544 1516820400 2018.01.24 19:00 1600.70000000 1599.80000000 1594.10000000 1604.50000000 1600.96241216 6.89627047 10835 1516834800 2018.01.24 23:00 1599.70000000 1599.20000000 1597.60000000 1599.90000000 1600.79456338 6.41431671 623 1516838700 2018.01.25 00:05 1599.00000000 1599.20000000 1597.70000000 1601.80000000 1600.64270020 6.37490922 1088 1516863600 2018.01.25 07:00 1599.10000000 1602.20000000 1597.90000000 1602.90000000 1600.79101447 6.23155711 943 1516878000 2018.01.25 11:00 1602.30000000 1606.50000000 1601.90000000 1609.20000000 1601.33472738 5.81980241 874 1516892400 2018.01.25 15:00 1606.40000000 1600.00000000 1592.20000000 1609.90000000 1601.20761048 5.50996276 10051 1516906800 2018.01.25 19:00 1600.10000000 1601.60000000 1593.20000000 1602.40000000 1601.24498091 5.26171929 7162 1516921200 2018.01.25 23:00 1601.50000000 1603.20000000 1601.30000000 1603.60000000 1601.43117321 5.11199090 478 1516925100 2018.01.26 00:05 1603.00000000 1605.30000000 1602.90000000 1605.90000000 1601.79963290 4.93118014 909 1516950000 2018.01.26 07:00 1605.20000000 1604.70000000 1603.60000000 1605.60000000 1602.07585834 4.80333199 865 1516964400 2018.01.26 11:00 1604.60000000 1606.70000000 1603.70000000 1608.60000000 1602.51625278 4.64622716 1059 1516978800 2018.01.26 15:00 1606.80000000 1600.80000000 1598.80000000 1608.70000000 1602.35280014 4.64670714 7035 1516993200 2018.01.26 19:00 1600.90000000 1607.30000000 1599.80000000 1607.60000000 1602.82396203 4.55939023 4987 1517007600 2018.01.26 23:00 1607.10000000 1607.70000000 1605.90000000 1608.00000000 1603.28834660 4.48614472 361 1517194800 2018.01.29 03:00 1610.50000000 1609.00000000 1607.90000000 1611.10000000 1603.83231359 4.25236333 499 1517209200 2018.01.29 07:00 1609.10000000 1602.80000000 1602.80000000 1609.30000000 1603.73399801 4.10943293 785 1517223600 2018.01.29 11:00 1602.90000000 1601.30000000 1599.70000000 1605.40000000 1603.50218867 3.95916504 1495 1517238000 2018.01.29 15:00 1601.20000000 1601.40000000 1599.40000000 1609.50000000 1603.30198023 3.50072184 8412 1517252400 2018.01.29 19:00 1601.30000000 1597.60000000 1597.10000000 1606.40000000 1602.75893449 3.21230171 6580 1517266800 2018.01.29 23:00 1597.70000000 1596.40000000 1595.20000000 1599.20000000 1602.15332168 3.51059667 652 1517270700 2018.01.30 00:05 1597.00000000 1586.00000000 1580.10000000 1597.70000000 1600.61491010 5.17876570 2227 1517295600 2018.01.30 07:00 1585.90000000 1587.30000000 1584.20000000 1590.40000000 1599.34682342 6.24949729 2196 1517310000 2018.01.30 11:00 1587.40000000 1588.20000000 1585.20000000 1590.80000000 1598.28522119 7.03421015 1849 1517324400 2018.01.30 15:00 1588.30000000 1584.40000000 1580.80000000 1592.90000000 1596.96281917 8.02494703 12272 1517338800 2018.01.30 19:00 1584.70000000 1582.20000000 1576.90000000 1586.70000000 1595.55683639 8.80889016 9704 1517353200 2018.01.30 23:00 1582.30000000 1583.30000000 1582.10000000 1585.20000000 1594.38951864 9.53208481 725 1517357100 2018.01.31 00:05 1583.10000000 1590.10000000 1582.70000000 1591.90000000 1593.98099306 9.57672892 1283 1517382000 2018.01.31 07:00 1590.30000000 1591.10000000 1583.90000000 1592.30000000 1593.70661277 9.45704138 1240 1517396400 2018.01.31 11:00 1591.20000000 1593.60000000 1586.80000000 1593.60000000 1593.69645917 9.09749818 1635 1517410800 2018.01.31 15:00 1593.30000000 1578.50000000 1578.40000000 1594.20000000 1592.24917734 9.66967794 7909 1517425200 2018.01.31 19:00 1578.40000000 1574.80000000 1569.20000000 1582.40000000 1590.58735093 10.20655094 9014 1517439600 2018.01.31 23:00 1574.90000000 1576.00000000 1574.10000000 1578.70000000 1589.19807941 10.73846204 1009 1517443500 2018.02.01 00:05 1576.20000000 1583.20000000 1576.20000000 1583.30000000 1588.62683375 10.14017274 838 1517468400 2018.02.01 07:00 1583.10000000 1582.20000000 1581.10000000 1584.20000000 1588.01475435 9.38647111 801 1517482800 2018.02.01 11:00 1582.10000000 1579.70000000 1577.30000000 1583.40000000 1587.22287298 8.37586997 2015 1517497200 2018.02.01 15:00 1579.40000000 1576.00000000 1564.80000000 1579.80000000 1586.15402794 8.01688016 11718 1517511600 2018.02.01 19:00 1576.10000000 1579.80000000 1572.40000000 1582.90000000 1585.54888242 7.38258699 9254 1517526000 2018.02.01 23:00 1579.90000000 1581.10000000 1577.90000000 1583.50000000 1585.12517933 6.50258197 1298 1517529900 2018.02.02 00:05 1580.90000000 1577.20000000 1570.90000000 1582.50000000 1584.37040035 5.98684831 1527 1517554800 2018.02.02 07:00 1577.30000000 1570.90000000 1570.10000000 1578.50000000 1583.08750508 5.82766372 1647 1517569200 2018.02.02 11:00 1570.80000000 1569.30000000 1560.40000000 1571.10000000 1581.77440935 6.36026615 2784 1517583600 2018.02.02 15:00 1569.40000000 1555.40000000 1555.20000000 1574.40000000 1579.26256084 8.38740632 13838 1517598000 2018.02.02 19:00 1555.30000000 1547.80000000 1544.80000000 1563.70000000 1576.26612648 10.78159545 15095 1517612400 2018.02.02 23:00 1547.90000000 1542.90000000 1541.90000000 1549.50000000 1573.08840015 13.24572496 980 1517799600 2018.02.05 03:00 1533.30000000 1538.40000000 1530.50000000 1539.60000000 1569.78474299 15.66925710 1348 1517814000 2018.02.05 07:00 1538.50000000 1536.50000000 1534.10000000 1541.50000000 1566.61476747 17.63423145 1833 1517828400 2018.02.05 11:00 1536.40000000 1534.70000000 1528.20000000 1540.50000000 1563.57526580 18.83457674 3141 1517842800 2018.02.05 15:00 1534.50000000 1540.30000000 1528.50000000 1547.30000000 1561.35857382 18.95347711 14091 1517857200 2018.02.05 19:00 1540.20000000 1489.20000000 1488.50000000 1540.70000000 1554.48632870 24.61115752 24616 1517871600 2018.02.05 23:00 1489.40000000 1465.80000000 1447.90000000 1489.40000000 1546.04001168 32.42176105 4261 1517875500 2018.02.06 00:05 1467.70000000 1422.60000000 1411.00000000 1471.10000000 1534.28382009 44.07999312 6235 1517900400 2018.02.06 07:00 1422.50000000 1479.90000000 1419.30000000 1480.90000000 1529.10440865 46.01469427 7059 1517914800 2018.02.06 11:00 1479.50000000 1460.00000000 1436.60000000 1484.40000000 1522.52303640 48.47958026 6999 1517929200 2018.02.06 15:00 1459.90000000 1484.90000000 1442.90000000 1507.10000000 1518.93989008 48.17683871 24047 1517943600 2018.02.06 19:00 1485.00000000 1506.50000000 1483.10000000 1513.50000000 1517.75513864 46.55032326 21953 1517958000 2018.02.06 23:00 1506.40000000 1503.60000000 1501.40000000 1510.50000000 1516.40703020 45.02109961 1981 1517961900 2018.02.07 00:05 1503.30000000 1498.60000000 1496.50000000 1508.60000000 1514.71112256 43.10258688 3257 1517986800 2018.02.07 07:00 1498.70000000 1494.60000000 1487.60000000 1499.60000000 1512.79577755 40.81807396 3507 1518001200 2018.02.07 11:00 1494.90000000 1505.30000000 1490.30000000 1507.10000000 1512.08189398 38.22848078 6393 1518015600 2018.02.07 15:00 1505.20000000 1512.10000000 1495.60000000 1517.60000000 1512.08361836 35.89495038 19453 1518030000 2018.02.07 19:00 1512.00000000 1507.90000000 1503.20000000 1517.80000000 1511.68517852 33.48472233 18945 1518044400 2018.02.07 23:00 1507.80000000 1495.90000000 1491.30000000 1508.80000000 1510.18182818 31.86549521 1929 1518048300 2018.02.08 00:05 1496.50000000 1496.60000000 1491.70000000 1499.60000000 1508.88832074 30.51749961 2414 1518073200 2018.02.08 07:00 1496.80000000 1499.40000000 1496.80000000 1504.30000000 1507.98467114 29.33043264 2245 1518087600 2018.02.08 11:00 1499.30000000 1502.80000000 1491.90000000 1503.20000000 1507.49089294 28.36584715 3666 1518102000 2018.02.08 15:00 1503.10000000 1493.20000000 1487.80000000 1511.90000000 1506.12985552 27.19884916 17656 1518116400 2018.02.08 19:00 1493.40000000 1464.70000000 1464.30000000 1496.20000000 1502.18415499 26.12466272 21927 1518130800 2018.02.08 23:00 1464.50000000 1465.70000000 1463.10000000 1471.40000000 1498.70947356 24.21149439 2400 1518134700 2018.02.09 00:05 1465.10000000 1471.60000000 1463.40000000 1478.10000000 1496.12761894 23.71665767 4140 1518159600 2018.02.09 07:00 1471.70000000 1478.30000000 1465.80000000 1479.80000000 1494.42975047 22.47184231 3261 1518174000 2018.02.09 11:00 1478.40000000 1463.10000000 1461.40000000 1481.60000000 1491.44596471 16.55260221 5014 1518188400 2018.02.09 15:00 1463.20000000 1455.60000000 1455.00000000 1482.60000000 1488.03206331 17.88386830 22272 1518202800 2018.02.09 19:00 1455.50000000 1477.00000000 1435.00000000 1488.90000000 1486.98139061 17.01449222 28590 1518217200 2018.02.09 23:00 1477.10000000 1476.10000000 1476.00000000 1481.10000000 1485.94506770 17.29950833 1284 1518404400 2018.02.12 03:00 1485.20000000 1484.90000000 1482.30000000 1486.80000000 1485.84553744 16.68807681 1089 1518418800 2018.02.12 07:00 1484.80000000 1491.10000000 1481.80000000 1492.40000000 1486.34596245 16.23211460 2175 1518433200 2018.02.12 11:00 1491.30000000 1488.40000000 1487.90000000 1495.20000000 1486.54158507 16.00855811 4223 1518447600 2018.02.12 15:00 1488.50000000 1488.50000000 1463.50000000 1489.00000000 1486.72810078 15.92134382 19257 1518462000 2018.02.12 19:00 1488.60000000 1491.30000000 1485.00000000 1499.60000000 1487.16351975 15.45315953 12693 1518476400 2018.02.12 23:00 1491.00000000 1488.70000000 1488.00000000 1493.90000000 1487.30985120 14.44860986 1147 1518480300 2018.02.13 00:05 1488.30000000 1486.30000000 1482.20000000 1491.00000000 1487.21367490 13.66704614 1166 1518505200 2018.02.13 07:00 1486.20000000 1479.40000000 1478.40000000 1486.40000000 1486.46951538 13.38145353 2623 1518519600 2018.02.13 11:00 1479.60000000 1483.60000000 1476.20000000 1484.60000000 1486.19622820 13.10320366 3123 1518534000 2018.02.13 15:00 1483.40000000 1487.70000000 1478.40000000 1492.50000000 1486.33944457 12.83072707 14553 1518548400 2018.02.13 19:00 1487.80000000 1494.80000000 1484.30000000 1497.80000000 1487.14521175 12.83428374 9540 1518562800 2018.02.13 23:00 1494.90000000 1497.10000000 1493.90000000 1498.50000000 1488.09328682 13.45251363 761 1518566700 2018.02.14 00:05 1497.20000000 1498.90000000 1496.10000000 1499.20000000 1489.12249760 13.12308077 859 1518591600 2018.02.14 07:00 1499.00000000 1503.70000000 1498.80000000 1505.50000000 1490.51083116 13.06574971 1485 1518606000 2018.02.14 11:00 1503.60000000 1499.00000000 1498.60000000 1504.80000000 1491.31932343 12.84170012 2261 1518620400 2018.02.14 15:00 1498.90000000 1509.20000000 1471.00000000 1512.60000000 1493.02224501 13.75796668 20777 1518634800 2018.02.14 19:00 1509.30000000 1520.50000000 1506.80000000 1524.70000000 1495.63917406 14.29899412 12759 1518649200 2018.02.14 23:00 1520.60000000 1521.50000000 1518.40000000 1522.90000000 1498.10210986 13.22548299 1062 1518653100 2018.02.15 00:05 1521.80000000 1529.50000000 1521.20000000 1530.30000000 1501.09238511 14.94635536 1399 1518678000 2018.02.15 07:00 1529.40000000 1531.50000000 1527.20000000 1532.10000000 1503.98834844 16.12989440 1887 1518692400 2018.02.15 11:00 1531.40000000 1527.20000000 1525.50000000 1534.40000000 1506.19898192 16.95457753 2550 1518706800 2018.02.15 15:00 1527.10000000 1524.60000000 1514.90000000 1531.70000000 1507.95145983 17.57211455 14706 1518721200 2018.02.15 19:00 1524.70000000 1537.80000000 1523.40000000 1538.40000000 1510.79417794 18.94325642 9740 1518735600 2018.02.15 23:00 1537.70000000 1540.90000000 1536.30000000 1542.70000000 1513.66139909 20.13720912 917 1518739500 2018.02.16 00:05 1541.00000000 1541.70000000 1538.80000000 1542.10000000 1516.33174203 21.10775995 638 1518764400 2018.02.16 07:00 1541.80000000 1546.50000000 1540.40000000 1547.90000000 1519.20490946 21.90584886 1251 1518778800 2018.02.16 11:00 1546.60000000 1544.40000000 1541.70000000 1548.50000000 1521.60444189 21.87984212 2111 1518793200 2018.02.16 15:00 1544.30000000 1549.00000000 1534.20000000 1550.20000000 1524.21354266 21.10014700 11862 1518807600 2018.02.16 19:00 1549.10000000 1541.80000000 1537.50000000 1551.60000000 1525.88844336 19.67752342 13668 1518822000 2018.02.16 23:00 1541.70000000 1543.40000000 1541.00000000 1543.90000000 1527.55621066 18.29929916 591 1519153200 2018.02.20 19:00 1529.00000000 1529.30000000 1525.10000000 1530.40000000 1527.72228584 16.78159016 3198 1519167600 2018.02.20 23:00 1529.20000000 1531.10000000 1527.00000000 1531.20000000 1528.04397290 15.32517095 772 1519171500 2018.02.21 00:05 1531.30000000 1527.60000000 1525.80000000 1535.50000000 1528.00168977 13.87696689 1554 1519196400 2018.02.21 07:00 1527.70000000 1527.40000000 1526.20000000 1533.30000000 1527.94438598 12.78393392 1890 1519210800 2018.02.21 11:00 1527.30000000 1530.30000000 1525.40000000 1531.10000000 1528.16873017 10.94107667 2123 1519225200 2018.02.21 15:00 1530.20000000 1545.80000000 1528.70000000 1551.60000000 1529.84789873 9.92544329 9826 1519239600 2018.02.21 19:00 1545.90000000 1530.80000000 1530.60000000 1556.70000000 1529.93857504 9.65636691 14145 1519254000 2018.02.21 23:00 1530.60000000 1526.60000000 1523.30000000 1531.40000000 1529.62061551 9.68457197 1419 1519257900 2018.02.22 00:05 1526.10000000 1520.60000000 1515.90000000 1527.50000000 1528.76150927 10.37755863 2211 1519282800 2018.02.22 07:00 1520.70000000 1521.60000000 1519.60000000 1525.40000000 1528.07946077 10.86586571 2015 1519297200 2018.02.22 11:00 1521.40000000 1531.30000000 1519.90000000 1534.50000000 1528.38617879 10.70634228 2949 1519311600 2018.02.22 15:00 1531.20000000 1546.70000000 1530.10000000 1548.90000000 1530.13035224 10.39726671 11666 1519326000 2018.02.22 19:00 1546.80000000 1528.30000000 1527.40000000 1547.80000000 1529.95603298 10.35116063 12337 1519340400 2018.02.22 23:00 1528.40000000 1537.60000000 1527.90000000 1538.30000000 1530.68402984 9.85568227 931 1519354800 2018.02.23 03:00 1539.10000000 1538.60000000 1537.00000000 1541.10000000 1531.43793176 9.39993411 1592 1519369200 2018.02.23 07:00 1538.50000000 1538.90000000 1537.50000000 1544.50000000 1532.14860492 8.71058048 2692 1519383600 2018.02.23 11:00 1538.80000000 1540.20000000 1535.60000000 1541.90000000 1532.91540446 8.29639792 2881 1519398000 2018.02.23 15:00 1540.30000000 1536.80000000 1529.70000000 1542.90000000 1533.28536594 7.49529491 10991 1519412400 2018.02.23 19:00 1536.90000000 1547.70000000 1534.00000000 1548.30000000 1534.65818823 7.92361789 9053 1519426800 2018.02.23 23:00 1547.90000000 1549.90000000 1547.30000000 1550.80000000 1536.10978935 8.57704848 669 1519614000 2018.02.26 03:00 1547.10000000 1550.10000000 1545.60000000 1550.40000000 1537.44219036 9.20399171 1380 1519628400 2018.02.26 07:00 1550.00000000 1555.10000000 1549.30000000 1555.40000000 1539.12388652 10.19655540 2114 1519642800 2018.02.26 11:00 1555.20000000 1554.10000000 1552.60000000 1556.10000000 1540.55018304 10.67766186 2622 1519657200 2018.02.26 15:00 1554.20000000 1548.90000000 1542.60000000 1556.40000000 1541.34540370 10.58101472 8692 1519671600 2018.02.26 19:00 1549.00000000 1557.70000000 1548.40000000 1560.90000000 1542.90298430 11.16743656 6570 1519686000 2018.02.26 23:00 1557.80000000 1560.00000000 1557.50000000 1562.30000000 1544.53127151 12.14543897 704 1519700400 2018.02.27 03:00 1560.10000000 1557.70000000 1557.00000000 1561.70000000 1545.78543613 12.39450525 1615 1519714800 2018.02.27 07:00 1557.80000000 1556.40000000 1555.30000000 1561.10000000 1546.79634698 12.06925428 3214 1519729200 2018.02.27 11:00 1556.30000000 1558.40000000 1552.90000000 1559.40000000 1547.90145679 11.02316291 2996 1519743600 2018.02.27 15:00 1558.50000000 1545.10000000 1544.10000000 1567.00000000 1547.63465138 9.32153501 13540 1519758000 2018.02.27 19:00 1545.00000000 1535.80000000 1535.70000000 1551.80000000 1546.50754172 8.99130127 14037 1519772400 2018.02.27 23:00 1535.60000000 1536.70000000 1534.40000000 1538.40000000 1545.57349013 9.32110640 1146 1519786800 2018.02.28 03:00 1540.20000000 1535.10000000 1531.60000000 1540.60000000 1544.57601488 9.02051122 2152 1519801200 2018.02.28 07:00 1535.30000000 1537.60000000 1533.40000000 1540.00000000 1543.91163251 9.22415758 3120 1519815600 2018.02.28 11:00 1537.50000000 1536.60000000 1534.40000000 1540.40000000 1543.21528656 9.54200661 2788 1519830000 2018.02.28 15:00 1536.70000000 1530.90000000 1525.40000000 1544.00000000 1542.04240212 10.33812298 11587 1519844400 2018.02.28 19:00 1531.00000000 1510.80000000 1509.90000000 1539.50000000 1539.06693525 13.50488380 14925 1519858800 2018.02.28 23:00 1511.10000000 1511.90000000 1507.40000000 1513.20000000 1536.47960809 15.82222037 1437 1519873200 2018.03.01 03:00 1513.50000000 1507.20000000 1503.40000000 1513.60000000 1533.69107398 18.01001613 3966 1519887600 2018.03.01 07:00 1507.30000000 1511.50000000 1504.40000000 1513.40000000 1531.57763837 19.14347953 4282 1519902000 2018.03.01 11:00 1511.40000000 1503.60000000 1498.40000000 1511.50000000 1528.91310138 20.67389385 6212 1519916400 2018.03.01 15:00 1503.50000000 1521.70000000 1498.80000000 1523.20000000 1528.22613934 20.14384327 16247 1519930800 2018.03.01 19:00 1521.80000000 1506.60000000 1491.00000000 1522.60000000 1526.16650702 20.53518417 23502 1519945200 2018.03.01 23:00 1506.70000000 1504.80000000 1503.60000000 1507.80000000 1524.13160159 21.06497376 1390 1519959600 2018.03.02 03:00 1508.70000000 1503.10000000 1499.40000000 1508.90000000 1522.12859192 20.76824625 3807 1519974000 2018.03.02 07:00 1503.20000000 1502.20000000 1502.20000000 1508.30000000 1520.23063078 19.91400057 4484 1519988400 2018.03.02 11:00 1502.10000000 1491.70000000 1491.40000000 1503.40000000 1517.51342785 19.65096665 7687 1520002800 2018.03.02 15:00 1491.80000000 1519.90000000 1489.70000000 1519.90000000 1517.74072044 17.59271830 17850 1520017200 2018.03.02 19:00 1519.80000000 1531.20000000 1516.90000000 1535.10000000 1519.02255659 15.29066664 17271 1520031600 2018.03.02 23:00 1531.00000000 1530.30000000 1528.80000000 1531.40000000 1520.09659882 14.44035511 814 1520218800 2018.03.05 03:00 1522.80000000 1517.00000000 1516.80000000 1526.40000000 1519.80168464 13.97285528 3786 1520233200 2018.03.05 07:00 1517.10000000 1526.20000000 1514.00000000 1527.70000000 1520.41104801 13.66754766 5489 1520247600 2018.03.05 11:00 1526.10000000 1526.30000000 1523.40000000 1532.20000000 1520.97190058 13.50509110 5936 1520262000 2018.03.05 15:00 1526.20000000 1540.90000000 1522.10000000 1544.10000000 1522.86981481 14.42777953 14299 1520276400 2018.03.05 19:00 1541.10000000 1543.90000000 1537.80000000 1550.10000000 1524.87268959 15.74904391 12077 1520290800 2018.03.05 23:00 1543.70000000 1542.70000000 1541.40000000 1544.50000000 1526.57052868 17.01265134 875 1520305200 2018.03.06 03:00 1544.80000000 1543.40000000 1542.60000000 1546.40000000 1528.17333547 17.80493889 3932 1520319600 2018.03.06 07:00 1543.60000000 1547.40000000 1543.10000000 1549.90000000 1530.00444638 18.75068914 5011 1520334000 2018.03.06 11:00 1547.50000000 1552.20000000 1547.30000000 1555.10000000 1532.11830863 19.56794492 5163 1520348400 2018.03.06 15:00 1552.30000000 1547.90000000 1535.20000000 1554.10000000 1533.62132685 19.93258334 13787 1520362800 2018.03.06 19:00 1548.00000000 1561.10000000 1547.20000000 1561.40000000 1536.23834334 20.64310742 12485 1520377200 2018.03.06 23:00 1560.80000000 1557.30000000 1556.80000000 1561.80000000 1538.24421541 21.62364057 746 1520391600 2018.03.07 03:00 1539.40000000 1545.20000000 1538.40000000 1549.00000000 1538.90667108 20.71222202 6376 1520406000 2018.03.07 07:00 1545.30000000 1548.10000000 1539.50000000 1551.30000000 1539.78222622 19.61103223 6232 1520420400 2018.03.07 11:00 1548.20000000 1551.50000000 1545.60000000 1553.30000000 1540.89820467 18.25243978 6130 1520434800 2018.03.07 15:00 1551.40000000 1560.60000000 1549.50000000 1571.40000000 1542.77456613 16.95362963 12731 1520449200 2018.03.07 19:00 1560.70000000 1575.00000000 1559.10000000 1577.30000000 1545.84365507 14.64474355 12809 1520463600 2018.03.07 23:00 1574.90000000 1572.20000000 1571.40000000 1575.10000000 1548.35378316 14.86482909 691 1520478000 2018.03.08 03:00 1571.80000000 1575.30000000 1571.40000000 1576.80000000 1550.92008953 15.80513785 3580 1520492400 2018.03.08 07:00 1575.40000000 1573.40000000 1572.80000000 1577.40000000 1553.06103338 16.14640951 3873 1520506800 2018.03.08 11:00 1573.50000000 1576.10000000 1572.70000000 1577.90000000 1555.25522068 15.02792476 3326 1520521200 2018.03.08 15:00 1575.90000000 1570.60000000 1566.50000000 1582.20000000 1556.71662823 14.02358211 11305 1520535600 2018.03.08 19:00 1570.70000000 1571.70000000 1562.40000000 1573.20000000 1558.14361602 12.66887490 10862 1520550000 2018.03.08 23:00 1571.60000000 1573.10000000 1571.30000000 1573.40000000 1559.56803354 12.45664373 686 1520564400 2018.03.09 03:00 1573.80000000 1572.10000000 1569.30000000 1576.40000000 1560.76155416 12.21156985 1519 1520578800 2018.03.09 07:00 1571.90000000 1572.40000000 1569.80000000 1573.20000000 1561.86997757 11.71903241 1241 1520593200 2018.03.09 11:00 1572.50000000 1572.90000000 1571.10000000 1575.00000000 1562.92045590 11.10855046 1241 1520607600 2018.03.09 15:00 1572.80000000 1590.20000000 1569.50000000 1590.70000000 1565.51850772 11.81517544 10273 1520622000 2018.03.09 19:00 1590.30000000 1596.50000000 1589.50000000 1597.70000000 1568.46912603 13.10877412 6136 1520636400 2018.03.09 23:00 1596.40000000 1596.40000000 1594.00000000 1597.20000000 1571.12920926 13.62025839 614 1520852400 2018.03.12 11:00 1599.60000000 1599.30000000 1598.30000000 1600.10000000 1573.81214172 14.83345332 265