Nawilwili,_HI NONE PTWC Continuous 21.957 -159.36 20180124 Pressure cm UTC 10 sec NONE NTWC Unfiltered PTWC_DATA Data Format: SampleTime(epochal 1/1/1970) WaterLevel SampleTime(yyymmddhhmmss) 1516752000 240.29999 20180124000000 1516752010 240.04999 20180124000010 1516752020 239.85002 20180124000020 1516752030 239.7 20180124000030 1516752040 239.59999 20180124000040 1516752050 239.51666 20180124000050 1516752060 239.45001 20180124000100 1516752070 239.40001 20180124000110 1516752080 239.36668 20180124000120 1516752090 239.36668 20180124000130 1516752100 239.34999 20180124000140 1516752110 239.36665 20180124000150 1516752120 239.41667 20180124000200 1516752130 239.49998 20180124000210 1516752140 239.56665 20180124000220 1516752150 239.59999 20180124000230 1516752160 239.64998 20180124000240 1516752170 239.65001 20180124000250 1516752180 239.60002 20180124000300 1516752190 239.51666 20180124000310 1516752200 239.41667 20180124000320 1516752210 239.3 20180124000330 1516752220 239.16667 20180124000340 1516752230 239.05 20180124000350 1516752240 239.0 20180124000400 1516752250 238.98334 20180124000410 1516752260 239.0 20180124000420 1516752270 239.06667 20180124000430 1516752280 239.15001 20180124000440 1516752290 239.26666 20180124000450 1516752300 239.40001 20180124000500 1516752310 239.55 20180124000510 1516752320 239.68333 20180124000520 1516752330 239.79999 20180124000530 1516752340 239.93333 20180124000540 1516752350 240.08333 20180124000550 1516752360 240.23332 20180124000600 1516752370 240.33331 20180124000610 1516752380 240.45 20180124000620 1516752390 240.58333 20180124000630 1516752400 240.73332 20180124000640 1516752410 240.86665 20180124000650 1516752420 240.96666 20180124000700 1516752430 241.08333 20180124000710 1516752440 241.21667 20180124000720 1516752450 241.36665 20180124000730 1516752460 241.53333 20180124000740 1516752470 241.7 20180124000750 1516752480 241.86665 20180124000800 1516752490 242.01666 20180124000810 1516752500 242.16667 20180124000820 1516752510 242.28333 20180124000830 1516752520 242.29999 20180124000840 1516752530 242.25 20180124000850 1516752540 242.13332 20180124000900 1516752550 241.98334 20180124000910 1516752560 241.78333 20180124000920 1516752570 241.53333 20180124000930 1516752580 241.28333 20180124000940 1516752590 241.06667 20180124000950 1516752600 240.88335 20180124001000 1516752610 240.8 20180124001010 1516752620 240.75002 20180124001020 1516752630 240.73334 20180124001030 1516752640 240.78334 20180124001040 1516752650 240.84999 20180124001050 1516752660 240.93333 20180124001100 1516752670 240.96667 20180124001110 1516752680 241.0 20180124001120 1516752690 241.03333 20180124001130 1516752700 241.03333 20180124001140 1516752710 241.03333 20180124001150 1516752720 241.03333 20180124001200 1516752730 241.0 20180124001210 1516752740 240.91667 20180124001220 1516752750 240.8 20180124001230 1516752760 240.66667 20180124001240 1516752770 240.5 20180124001250 1516752780 240.3 20180124001300 1516752790 240.11665 20180124001310 1516752800 239.95 20180124001320 1516752810 239.81667 20180124001330 1516752820 239.76666 20180124001340 1516752830 239.78333 20180124001350 1516752840 239.90001 20180124001400 1516752850 240.04999 20180124001410 1516752860 240.23332 20180124001420 1516752870 240.43333 20180124001430 1516752880 240.61668 20180124001440 1516752890 240.78333 20180124001450 1516752900 240.84999 20180124001500 1516752910 240.84999 20180124001510 1516752920 240.75 20180124001520 1516752930 240.59999 20180124001530 1516752940 240.38332 20180124001540 1516752950 240.09999 20180124001550 1516752960 239.79999 20180124001600 1516752970 239.5 20180124001610 1516752980 239.28334 20180124001620 1516752990 239.08331 20180124001630 1516753000 238.89998 20180124001640 1516753010 238.73334 20180124001650 1516753020 238.60002 20180124001700 1516753030 238.53334 20180124001710 1516753040 238.49998 20180124001720 1516753050 238.51666 20180124001730 1516753060 238.56667 20180124001740 1516753070 238.63335 20180124001750 1516753080 238.73334 20180124001800 1516753090 238.83333 20180124001810 1516753100 238.91667 20180124001820 1516753110 238.93333 20180124001830 1516753120 238.88335 20180124001840 1516753130 238.81667 20180124001850 1516753140 238.71667 20180124001900 1516753150 238.58333 20180124001910 1516753160 238.41667 20180124001920 1516753170 238.26666 20180124001930 1516753180 238.16667 20180124001940 1516753190 238.11665 20180124001950 1516753200 238.11668 20180124002000 1516753210 238.18333 20180124002010 1516753220 238.33333 20180124002020 1516753230 238.55 20180124002030 1516753240 238.81667 20180124002040 1516753250 239.11668 20180124002050 1516753260 239.45001 20180124002100 1516753270 239.8 20180124002110 1516753280 240.15001 20180124002120 1516753290 240.48334 20180124002130 1516753300 240.81667 20180124002140 1516753310 241.16667 20180124002150 1516753320 241.46666 20180124002200 1516753330 241.71666 20180124002210 1516753340 241.89998 20180124002220 1516753350 242.04999 20180124002230 1516753360 242.18333 20180124002240 1516753370 242.28333 20180124002250 1516753380 242.40001 20180124002300 1516753390 242.48334 20180124002310 1516753400 242.58333 20180124002320 1516753410 242.71667 20180124002330 1516753420 242.86668 20180124002340 1516753430 243.01666 20180124002350 1516753440 243.11668 20180124002400 1516753450 243.21667 20180124002410 1516753460 243.34999 20180124002420 1516753470 243.48334 20180124002430 1516753480 243.58336 20180124002440 1516753490 243.65001 20180124002450 1516753500 243.7 20180124002500 1516753510 243.76666 20180124002510 1516753520 243.81667 20180124002520 1516753530 243.79999 20180124002530 1516753540 243.73332 20180124002540 1516753550 243.61665 20180124002550 1516753560 243.5 20180124002600 1516753570 243.36668 20180124002610 1516753580 243.15001 20180124002620 1516753590 242.91667 20180124002630 1516753600 242.65001 20180124002640 1516753610 242.36665 20180124002650 1516753620 242.09999 20180124002700 1516753630 241.8 20180124002710 1516753640 241.5 20180124002720 1516753650 241.18335 20180124002730 1516753660 240.89998 20180124002740 1516753670 240.66664 20180124002750 1516753680 240.41669 20180124002800 1516753690 240.16667 20180124002810 1516753700 239.91667 20180124002820 1516753710 239.7 20180124002830 1516753720 239.48334 20180124002840 1516753730 239.26668 20180124002850 1516753740 239.03334 20180124002900 1516753750 238.8167 20180124002910 1516753760 238.65001 20180124002920 1516753770 238.51668 20180124002930 1516753780 238.36665 20180124002940 1516753790 238.21666 20180124002950 1516753800 238.08333 20180124003000 1516753810 237.93333 20180124003010 1516753820 237.74998 20180124003020 1516753830 237.53333 20180124003030 1516753840 237.34999 20180124003040 1516753850 237.16667 20180124003050 1516753860 237.03334 20180124003100 1516753870 236.98332 20180124003110 1516753880 237.0 20180124003120 1516753890 237.05 20180124003130 1516753900 237.13335 20180124003140 1516753910 237.26666 20180124003150 1516753920 237.38332 20180124003200 1516753930 237.46666 20180124003210 1516753940 237.55 20180124003220 1516753950 237.65001 20180124003230 1516753960 237.73334 20180124003240 1516753970 237.8 20180124003250 1516753980 237.90001 20180124003300 1516753990 238.03333 20180124003310 1516754000 238.20001 20180124003320 1516754010 238.38335 20180124003330 1516754020 238.61665 20180124003340 1516754030 238.86665 20180124003350 1516754040 239.11665 20180124003400 1516754050 239.39998 20180124003410 1516754060 239.68333 20180124003420 1516754070 239.96666 20180124003430 1516754080 240.23334 20180124003440 1516754090 240.51666 20180124003450 1516754100 240.84998 20180124003500 1516754110 241.16667 20180124003510 1516754120 241.46667 20180124003520 1516754130 241.76666 20180124003530 1516754140 242.08333 20180124003540 1516754150 242.38335 20180124003550 1516754160 242.65001 20180124003600 1516754170 242.88335 20180124003610 1516754180 243.08333 20180124003620 1516754190 243.26666 20180124003630 1516754200 243.41664 20180124003640 1516754210 243.58333 20180124003650 1516754220 243.71666 20180124003700 1516754230 243.81667 20180124003710 1516754240 243.91667 20180124003720 1516754250 244.01666 20180124003730 1516754260 244.13332 20180124003740 1516754270 244.21667 20180124003750 1516754280 244.28333 20180124003800 1516754290 244.34999 20180124003810 1516754300 244.38335 20180124003820 1516754310 244.38335 20180124003830 1516754320 244.33333 20180124003840 1516754330 244.21667 20180124003850 1516754340 244.05 20180124003900 1516754350 243.84998 20180124003910 1516754360 243.61665 20180124003920 1516754370 243.38335 20180124003930 1516754380 243.11668 20180124003940 1516754390 242.86665 20180124003950 1516754400 242.63332 20180124004000 1516754410 242.43333 20180124004010 1516754420 242.29999 20180124004020 1516754430 242.18333 20180124004030 1516754440 242.15001 20180124004040 1516754450 242.15002 20180124004050 1516754460 242.21667 20180124004100 1516754470 242.31667 20180124004110 1516754480 242.41667 20180124004120 1516754490 242.53333 20180124004130 1516754500 242.61668 20180124004140 1516754510 242.70001 20180124004150 1516754520 242.75 20180124004200 1516754530 242.78334 20180124004210 1516754540 242.81667 20180124004220 1516754550 242.83333 20180124004230 1516754560 242.86668 20180124004240 1516754570 242.90001 20180124004250 1516754580 242.95 20180124004300 1516754590 243.03334 20180124004310 1516754600 243.13335 20180124004320 1516754610 243.23332 20180124004330 1516754620 243.34999 20180124004340 1516754630 243.48334 20180124004350 1516754640 243.63335 20180124004400 1516754650 243.8 20180124004410 1516754660 243.95001 20180124004420 1516754670 244.09999 20180124004430 1516754680 244.21667 20180124004440 1516754690 244.3 20180124004450 1516754700 244.31667 20180124004500 1516754710 244.23334 20180124004510 1516754720 244.05 20180124004520 1516754730 243.8 20180124004530 1516754740 243.51666 20180124004540 1516754750 243.18333 20180124004550 1516754760 242.81667 20180124004600 1516754770 242.43333 20180124004610 1516754780 242.04999 20180124004620 1516754790 241.66667 20180124004630 1516754800 241.25 20180124004640 1516754810 240.86665 20180124004650 1516754820 240.5 20180124004700 1516754830 240.15001 20180124004710 1516754840 239.86668 20180124004720 1516754850 239.65002 20180124004730 1516754860 239.51666 20180124004740 1516754870 239.36665 20180124004750 1516754880 239.23334 20180124004800 1516754890 239.11665 20180124004810 1516754900 239.0 20180124004820 1516754910 238.86668 20180124004830 1516754920 238.68335 20180124004840 1516754930 238.53333 20180124004850 1516754940 238.39998 20180124004900 1516754950 238.28334 20180124004910 1516754960 238.2 20180124004920 1516754970 238.14998 20180124004930 1516754980 238.15001 20180124004940 1516754990 238.18335 20180124004950 1516755000 238.23334 20180124005000 1516755010 238.33333 20180124005010 1516755020 238.48334 20180124005020 1516755030 238.64998 20180124005030 1516755040 238.81667 20180124005040 1516755050 238.98334 20180124005050 1516755060 239.2 20180124005100 1516755070 239.45 20180124005110 1516755080 239.70001 20180124005120 1516755090 239.96667 20180124005130 1516755100 240.25 20180124005140 1516755110 240.56667 20180124005150 1516755120 240.86668 20180124005200 1516755130 241.16667 20180124005210 1516755140 241.41667 20180124005220 1516755150 241.64998 20180124005230 1516755160 241.84998 20180124005240 1516755170 242.0 20180124005250 1516755180 242.13335 20180124005300 1516755190 242.20001 20180124005310 1516755200 242.21666 20180124005320 1516755210 242.15001 20180124005330 1516755220 242.06667 20180124005340 1516755230 241.98332 20180124005350 1516755240 241.86665 20180124005400 1516755250 241.75 20180124005410 1516755260 241.66667 20180124005420 1516755270 241.64998 20180124005430 1516755280 241.68333 20180124005440 1516755290 241.76666 20180124005450 1516755300 241.90001 20180124005500 1516755310 242.03333 20180124005510 1516755320 242.15001 20180124005520 1516755330 242.25002 20180124005530 1516755340 242.31667 20180124005540 1516755350 242.28333 20180124005550 1516755360 242.15001 20180124005600 1516755370 241.93333 20180124005610 1516755380 241.7 20180124005620 1516755390 241.41667 20180124005630 1516755400 241.08333 20180124005640 1516755410 240.76666 20180124005650 1516755420 240.48334 20180124005700 1516755430 240.25 20180124005710 1516755440 240.04999 20180124005720 1516755450 239.91669 20180124005730 1516755460 239.85002 20180124005740 1516755470 239.86665 20180124005750 1516755480 239.93333 20180124005800 1516755490 240.06667 20180124005810 1516755500 240.25 20180124005820 1516755510 240.46666 20180124005830 1516755520 240.71667 20180124005840 1516755530 240.95 20180124005850 1516755540 241.16667 20180124005900 1516755550 241.36665 20180124005910 1516755560 241.51665 20180124005920 1516755570 241.59999 20180124005930 1516755580 241.60002 20180124005940 1516755590 241.55 20180124005950 1516755600 241.50002 20180124010000 1516755610 241.46666 20180124010010 1516755620 241.46666 20180124010020 1516755630 241.48332 20180124010030 1516755640 241.55 20180124010040 1516755650 241.66667 20180124010050 1516755660 241.79999 20180124010100 1516755670 241.93335 20180124010110 1516755680 242.06667 20180124010120 1516755690 242.2 20180124010130 1516755700 242.34999 20180124010140 1516755710 242.46666 20180124010150 1516755720 242.56665 20180124010200 1516755730 242.61665 20180124010210 1516755740 242.58336 20180124010220 1516755750 242.48334 20180124010230 1516755760 242.29999 20180124010240 1516755770 242.06667 20180124010250 1516755780 241.76668 20180124010300 1516755790 241.45 20180124010310 1516755800 241.13332 20180124010320 1516755810 240.86668 20180124010330 1516755820 240.63335 20180124010340 1516755830 240.46667 20180124010350 1516755840 240.33333 20180124010400 1516755850 240.20001 20180124010410 1516755860 240.06667 20180124010420 1516755870 239.90001 20180124010430 1516755880 239.71667 20180124010440 1516755890 239.48334 20180124010450 1516755900 239.25 20180124010500 1516755910 239.01666 20180124010510 1516755920 238.78333 20180124010520 1516755930 238.55 20180124010530 1516755940 238.34999 20180124010540 1516755950 238.15001 20180124010550 1516755960 237.95 20180124010600 1516755970 237.79999 20180124010610 1516755980 237.71666 20180124010620 1516755990 237.71666 20180124010630 1516756000 237.75 20180124010640 1516756010 237.86665 20180124010650 1516756020 238.04999 20180124010700 1516756030 238.26666 20180124010710 1516756040 238.55 20180124010720 1516756050 238.84999 20180124010730 1516756060 239.15001 20180124010740 1516756070 239.46667 20180124010750 1516756080 239.8 20180124010800 1516756090 240.15001 20180124010810 1516756100 240.46667 20180124010820 1516756110 240.8 20180124010830 1516756120 241.13335 20180124010840 1516756130 241.46667 20180124010850 1516756140 241.8 20180124010900 1516756150 242.11668 20180124010910 1516756160 242.45001 20180124010920 1516756170 242.75002 20180124010930 1516756180 243.05 20180124010940 1516756190 243.33333 20180124010950 1516756200 243.59999 20180124011000 1516756210 243.86665 20180124011010 1516756220 244.09999 20180124011020 1516756230 244.34999 20180124011030 1516756240 244.58333 20180124011040 1516756250 244.78333 20180124011050 1516756260 244.96667 20180124011100 1516756270 245.10002 20180124011110 1516756280 245.21667 20180124011120 1516756290 245.26666 20180124011130 1516756300 245.28333 20180124011140 1516756310 245.28333 20180124011150 1516756320 245.26666 20180124011200 1516756330 245.25 20180124011210 1516756340 245.21666 20180124011220 1516756350 245.18333 20180124011230 1516756360 245.16667 20180124011240 1516756370 245.13332 20180124011250 1516756380 245.09999 20180124011300 1516756390 245.03334 20180124011310 1516756400 244.95 20180124011320 1516756410 244.86665 20180124011330 1516756420 244.75 20180124011340 1516756430 244.63335 20180124011350 1516756440 244.48334 20180124011400 1516756450 244.34999 20180124011410 1516756460 244.20001 20180124011420 1516756470 244.05 20180124011430 1516756480 243.90001 20180124011440 1516756490 243.75002 20180124011450 1516756500 243.61668 20180124011500 1516756510 243.48334 20180124011510 1516756520 243.38332 20180124011520 1516756530 243.29999 20180124011530 1516756540 243.25 20180124011540 1516756550 243.2 20180124011550 1516756560 243.16667 20180124011600 1516756570 243.13332 20180124011610 1516756580 243.09999 20180124011620 1516756590 243.06667 20180124011630 1516756600 243.0 20180124011640 1516756610 242.95001 20180124011650 1516756620 242.91667 20180124011700 1516756630 242.88335 20180124011710 1516756640 242.88335 20180124011720 1516756650 242.88335 20180124011730 1516756660 242.95 20180124011740 1516756670 243.05 20180124011750 1516756680 243.15001 20180124011800 1516756690 243.28333 20180124011810 1516756700 243.39998 20180124011820 1516756710 243.54999 20180124011830 1516756720 243.68333 20180124011840 1516756730 243.79999 20180124011850 1516756740 243.89998 20180124011900 1516756750 243.99998 20180124011910 1516756760 244.11665 20180124011920 1516756770 244.21667 20180124011930 1516756780 244.28334 20180124011940 1516756790 244.34999 20180124011950 1516756800 244.40001 20180124012000 1516756810 244.43333 20180124012010 1516756820 244.45001 20180124012020 1516756830 244.43333 20180124012030 1516756840 244.45 20180124012040 1516756850 244.45 20180124012050 1516756860 244.5 20180124012100 1516756870 244.54999 20180124012110 1516756880 244.58333 20180124012120 1516756890 244.63332 20180124012130 1516756900 244.66667 20180124012140 1516756910 244.7 20180124012150 1516756920 244.68333 20180124012200 1516756930 244.63335 20180124012210 1516756940 244.54999 20180124012220 1516756950 244.43333 20180124012230 1516756960 244.28333 20180124012240 1516756970 244.08333 20180124012250 1516756980 243.86665 20180124012300 1516756990 243.66667 20180124012310 1516757000 243.48332 20180124012320 1516757010 243.31667 20180124012330 1516757020 243.16667 20180124012340 1516757030 243.06667 20180124012350 1516757040 243.0 20180124012400 1516757050 242.96667 20180124012410 1516757060 242.96666 20180124012420 1516757070 242.98332 20180124012430 1516757080 243.0 20180124012440 1516757090 243.01666 20180124012450 1516757160 243.18335 20180124012600 1516757170 243.23334 20180124012610 1516757180 243.28334 20180124012620 1516757190 243.35002 20180124012630 1516757200 243.45 20180124012640 1516757210 243.53333 20180124012650 1516757220 243.60002 20180124012700 1516757230 243.7 20180124012710 1516757240 243.81667 20180124012720 1516757250 243.95001 20180124012730 1516757260 244.06667 20180124012740 1516757270 244.18333 20180124012750 1516757280 244.3 20180124012800 1516757290 244.36668 20180124012810 1516757300 244.41667 20180124012820 1516757310 244.41669 20180124012830 1516757320 244.38335 20180124012840 1516757330 244.31665 20180124012850 1516757340 244.25 20180124012900 1516757350 244.18333 20180124012910 1516757360 244.11665 20180124012920 1516757370 244.05 20180124012930 1516757380 243.98334 20180124012940 1516757390 243.90001 20180124012950 1516757400 243.81667 20180124013000 1516757410 243.73334 20180124013010 1516757420 243.63335 20180124013020 1516757430 243.55 20180124013030 1516757440 243.46667 20180124013040 1516757450 243.41669 20180124013050 1516757460 243.34999 20180124013100 1516757470 243.28333 20180124013110 1516757480 243.20001 20180124013120 1516757490 243.10002 20180124013130 1516757500 242.98334 20180124013140 1516757510 242.84999 20180124013150 1516757520 242.68333 20180124013200 1516757530 242.51666 20180124013210 1516757540 242.38335 20180124013220 1516757550 242.26666 20180124013230 1516757560 242.2 20180124013240 1516757570 242.14998 20180124013250 1516757580 242.18335 20180124013300 1516757590 242.28333 20180124013310 1516757600 242.41667 20180124013320 1516757610 242.58333 20180124013330 1516757620 242.74998 20180124013340 1516757630 242.95 20180124013350 1516757640 243.14998 20180124013400 1516757650 243.31665 20180124013410 1516757660 243.4333 20180124013420 1516757670 243.51666 20180124013430 1516757680 243.56667 20180124013440 1516757690 243.56667 20180124013450 1516757700 243.53334 20180124013500 1516757710 243.46667 20180124013510 1516757720 243.40001 20180124013520 1516757730 243.34999 20180124013530 1516757740 243.36665 20180124013540 1516757750 243.41667 20180124013550 1516757760 243.51666 20180124013600 1516757770 243.66667 20180124013610 1516757780 243.86668 20180124013620 1516757790 244.09999 20180124013630 1516757800 244.31667 20180124013640 1516757810 244.54999 20180124013650 1516757820 244.76666 20180124013700 1516757830 244.96667 20180124013710 1516757840 245.14998 20180124013720 1516757850 245.26666 20180124013730 1516757860 245.3 20180124013740 1516757870 245.23332 20180124013750 1516757880 245.06667 20180124013800 1516757890 244.81667 20180124013810 1516757900 244.46667 20180124013820 1516757910 244.08333 20180124013830 1516757920 243.71667 20180124013840 1516757930 243.38332 20180124013850 1516757940 243.09999 20180124013900 1516757950 242.88335 20180124013910 1516757960 242.76666 20180124013920 1516757970 242.69997 20180124013930 1516757980 242.63335 20180124013940 1516757990 242.60002 20180124013950 1516758000 242.56667 20180124014000 1516758010 242.51668 20180124014010 1516758020 242.43333 20180124014020 1516758030 242.33333 20180124014030 1516758040 242.25 20180124014040 1516758050 242.13335 20180124014050 1516758060 242.0 20180124014100 1516758070 241.84999 20180124014110 1516758080 241.68333 20180124014120 1516758090 241.48334 20180124014130 1516758100 241.25 20180124014140 1516758110 241.03333 20180124014150 1516758120 240.83333 20180124014200 1516758130 240.66667 20180124014210 1516758140 240.55 20180124014220 1516758150 240.53334 20180124014230 1516758160 240.61665 20180124014240 1516758170 240.75 20180124014250 1516758180 240.93335 20180124014300 1516758190 241.13332 20180124014310 1516758200 241.33333 20180124014320 1516758210 241.53333 20180124014330 1516758220 241.70001 20180124014340 1516758230 241.88335 20180124014350 1516758240 242.06667 20180124014400 1516758250 242.26668 20180124014410 1516758260 242.46667 20180124014420 1516758270 242.66664 20180124014430 1516758280 242.88332 20180124014440 1516758290 243.09999 20180124014450 1516758300 243.36665 20180124014500 1516758310 243.63335 20180124014510 1516758320 243.93333 20180124014520 1516758330 244.23332 20180124014530 1516758340 244.56667 20180124014540 1516758350 244.89998 20180124014550 1516758360 245.18333 20180124014600 1516758370 245.45 20180124014610 1516758380 245.7 20180124014620 1516758390 245.93333 20180124014630 1516758400 246.11665 20180124014640 1516758410 246.23334 20180124014650 1516758420 246.3 20180124014700 1516758430 246.31667 20180124014710 1516758440 246.26666 20180124014720 1516758450 246.13335 20180124014730 1516758460 245.95001 20180124014740 1516758470 245.73334 20180124014750 1516758480 245.48334 20180124014800 1516758490 245.25 20180124014810 1516758500 245.03333 20180124014820 1516758510 244.83333 20180124014830 1516758520 244.60002 20180124014840 1516758530 244.36665 20180124014850 1516758540 244.13332 20180124014900 1516758550 243.84999 20180124014910 1516758560 243.51666 20180124014920 1516758570 243.14998 20180124014930 1516758580 242.79999 20180124014940 1516758590 242.46666 20180124014950 1516758600 242.14998 20180124015000 1516758610 241.86665 20180124015010 1516758620 241.59999 20180124015020 1516758630 241.34998 20180124015030 1516758640 241.14998 20180124015040 1516758650 240.96666 20180124015050 1516758660 240.8 20180124015100 1516758670 240.65001 20180124015110 1516758680 240.53334 20180124015120 1516758690 240.46667 20180124015130 1516758700 240.46666 20180124015140 1516758710 240.51666 20180124015150 1516758720 240.63332 20180124015200 1516758730 240.79999 20180124015210 1516758740 241.0 20180124015220 1516758750 241.21666 20180124015230 1516758760 241.41667 20180124015240 1516758770 241.63332 20180124015250 1516758780 241.79999 20180124015300 1516758790 241.96667 20180124015310 1516758800 242.13335 20180124015320 1516758810 242.33333 20180124015330 1516758820 242.53333 20180124015340 1516758830 242.75 20180124015350 1516758840 243.01668 20180124015400 1516758850 243.3 20180124015410 1516758860 243.61668 20180124015420 1516758870 243.91667 20180124015430 1516758880 244.21667 20180124015440 1516758890 244.5 20180124015450 1516758900 244.76666 20180124015500 1516758910 245.03333 20180124015510 1516758920 245.24998 20180124015520 1516758930 245.46667 20180124015530 1516758940 245.63335 20180124015540 1516758950 245.76666 20180124015550 1516758960 245.86665 20180124015600 1516758970 245.91667 20180124015610 1516758980 245.96667 20180124015620 1516758990 245.98334 20180124015630 1516759000 245.96667 20180124015640 1516759010 245.88335 20180124015650 1516759020 245.71667 20180124015700 1516759030 245.5 20180124015710 1516759040 245.21667 20180124015720 1516759050 244.90001 20180124015730 1516759060 244.56667 20180124015740 1516759070 244.25 20180124015750 1516759080 244.0 20180124015800 1516759090 243.8 20180124015810 1516759100 243.63335 20180124015820 1516759110 243.45001 20180124015830 1516759120 243.26665 20180124015840 1516759130 243.08333 20180124015850 1516759140 242.84999 20180124015900 1516759150 242.58333 20180124015910 1516759160 242.31667 20180124015920 1516759170 242.08333 20180124015930 1516759180 241.88335 20180124015940 1516759190 241.68335 20180124015950 1516759200 241.53333 20180124020000 1516759210 241.36665 20180124020010 1516759220 241.2 20180124020020 1516759230 241.03333 20180124020030 1516759240 240.85002 20180124020040 1516759250 240.71667 20180124020050 1516759260 240.58333 20180124020100 1516759270 240.53333 20180124020110 1516759280 240.53333 20180124020120 1516759290 240.59999 20180124020130 1516759300 240.78333 20180124020140 1516759310 241.01666 20180124020150 1516759320 241.34999 20180124020200 1516759330 241.71667 20180124020210 1516759340 242.13335 20180124020220 1516759350 242.56665 20180124020230 1516759360 242.98334 20180124020240 1516759370 243.40001 20180124020250 1516759380 243.78333 20180124020300 1516759390 244.14998 20180124020310 1516759400 244.48332 20180124020320 1516759410 244.76666 20180124020330 1516759420 245.01666 20180124020340 1516759430 245.2 20180124020350 1516759440 245.36665 20180124020400 1516759450 245.5 20180124020410 1516759460 245.63335 20180124020420 1516759470 245.78333 20180124020430 1516759480 245.93333 20180124020440 1516759490 246.13332 20180124020450 1516759500 246.31667 20180124020500 1516759510 246.5 20180124020510 1516759520 246.68333 20180124020520 1516759530 246.84998 20180124020530 1516759540 246.98332 20180124020540 1516759550 247.08336 20180124020550 1516759560 247.16669 20180124020600 1516759570 247.21666 20180124020610 1516759580 247.25 20180124020620 1516759590 247.23334 20180124020630 1516759600 247.18333 20180124020640 1516759610 247.10002 20180124020650 1516759620 247.0 20180124020700 1516759630 246.90001 20180124020710 1516759640 246.73334 20180124020720 1516759650 246.60002 20180124020730 1516759660 246.48332 20180124020740 1516759670 246.38332 20180124020750 1516759680 246.29999 20180124020800 1516759690 246.23332 20180124020810 1516759700 246.23334 20180124020820 1516759710 246.23334 20180124020830 1516759720 246.28333 20180124020840 1516759730 246.34999 20180124020850 1516759740 246.41667 20180124020900 1516759750 246.48332 20180124020910 1516759760 246.53333 20180124020920 1516759770 246.59999 20180124020930 1516759780 246.63332 20180124020940 1516759790 246.65001 20180124020950 1516759800 246.65001 20180124021000 1516759810 246.65001 20180124021010 1516759820 246.66664 20180124021020 1516759830 246.7 20180124021030 1516759840 246.73334 20180124021040 1516759850 246.78334 20180124021050 1516759860 246.84999 20180124021100 1516759870 246.96667 20180124021110 1516759880 247.08333 20180124021120 1516759890 247.16667 20180124021130 1516759900 247.26666 20180124021140 1516759910 247.36665 20180124021150 1516759920 247.46666 20180124021200 1516759930 247.53333 20180124021210 1516759940 247.59999 20180124021220 1516759950 247.66669 20180124021230 1516759960 247.7 20180124021240 1516759970 247.73334 20180124021250 1516759980 247.76668 20180124021300 1516759990 247.78334 20180124021310 1516760000 247.78334 20180124021320 1516760010 247.78334 20180124021330 1516760020 247.81667 20180124021340 1516760030 247.83333 20180124021350 1516760040 247.85002 20180124021400 1516760050 247.88335 20180124021410 1516760060 247.91667 20180124021420 1516760070 247.98332 20180124021430 1516760080 248.01666 20180124021440 1516760090 248.05 20180124021450 1516760100 248.06667 20180124021500 1516760110 248.05 20180124021510 1516760120 248.01668 20180124021520 1516760130 247.93333 20180124021530 1516760140 247.83333 20180124021540 1516760150 247.71667 20180124021550 1516760160 247.58333 20180124021600 1516760170 247.46666 20180124021610 1516760180 247.33333 20180124021620 1516760190 247.20001 20180124021630 1516760200 247.06665 20180124021640 1516760210 246.93333 20180124021650 1516760220 246.81667 20180124021700 1516760230 246.68333 20180124021710 1516760240 246.56667 20180124021720 1516760250 246.46667 20180124021730 1516760260 246.40001 20180124021740 1516760270 246.35002 20180124021750 1516760280 246.31667 20180124021800 1516760290 246.3 20180124021810 1516760300 246.3 20180124021820 1516760310 246.31667 20180124021830 1516760320 246.33333 20180124021840 1516760330 246.35002 20180124021850 1516760340 246.36668 20180124021900 1516760350 246.38335 20180124021910 1516760360 246.40001 20180124021920 1516760370 246.40001 20180124021930 1516760380 246.43333 20180124021940 1516760390 246.46666 20180124021950 1516760400 246.51665 20180124022000 1516760410 246.59999 20180124022010 1516760420 246.68333 20180124022020 1516760430 246.78334 20180124022030 1516760440 246.84999 20180124022040 1516760450 246.91667 20180124022050 1516760460 246.98334 20180124022100 1516760470 247.03333 20180124022110 1516760480 247.08331 20180124022120 1516760490 247.15001 20180124022130 1516760500 247.25 20180124022140 1516760510 247.34999 20180124022150 1516760520 247.45 20180124022200 1516760530 247.56665 20180124022210 1516760540 247.7 20180124022220 1516760550 247.8 20180124022230 1516760560 247.88332 20180124022240 1516760570 247.95 20180124022250 1516760580 248.0 20180124022300 1516760590 248.03333 20180124022310 1516760600 248.03333 20180124022320 1516760610 248.04999 20180124022330 1516760620 248.04999 20180124022340 1516760630 248.08331 20180124022350 1516760640 248.11665 20180124022400 1516760650 248.13332 20180124022410 1516760660 248.15001 20180124022420 1516760670 248.15001 20180124022430 1516760680 248.13332 20180124022440 1516760690 248.08333 20180124022450 1516760700 248.03334 20180124022500 1516760710 247.98334 20180124022510 1516760720 247.91667 20180124022520 1516760730 247.84998 20180124022530 1516760740 247.79999 20180124022540 1516760750 247.73334 20180124022550 1516760760 247.63335 20180124022600 1516760770 247.53334 20180124022610 1516760780 247.45 20180124022620 1516760790 247.33333 20180124022630 1516760800 247.21667 20180124022640 1516760810 247.13335 20180124022650 1516760820 247.08333 20180124022700 1516760830 247.03333 20180124022710 1516760840 247.0 20180124022720 1516760850 247.0 20180124022730 1516760860 247.0 20180124022740 1516760870 247.01666 20180124022750 1516760880 247.01666 20180124022800 1516760890 247.03333 20180124022810 1516760900 247.08333 20180124022820 1516760910 247.16667 20180124022830 1516760920 247.28333 20180124022840 1516760930 247.41667 20180124022850 1516760940 247.56667 20180124022900 1516760950 247.73334 20180124022910 1516760960 247.90001 20180124022920 1516760970 248.06667 20180124022930 1516760980 248.23332 20180124022940 1516760990 248.40001 20180124022950 1516761000 248.59999 20180124023000 1516761010 248.8 20180124023010 1516761020 249.0 20180124023020 1516761030 249.2 20180124023030 1516761040 249.36665 20180124023040 1516761050 249.53334 20180124023050 1516761060 249.68333 20180124023100 1516761070 249.81667 20180124023110 1516761080 249.93333 20180124023120 1516761090 250.01665 20180124023130 1516761100 250.11668 20180124023140 1516761110 250.20001 20180124023150 1516761120 250.25 20180124023200 1516761130 250.3 20180124023210 1516761140 250.33333 20180124023220 1516761150 250.35002 20180124023230 1516761160 250.35002 20180124023240 1516761170 250.33333 20180124023250 1516761180 250.31665 20180124023300 1516761190 250.28333 20180124023310 1516761200 250.21667 20180124023320 1516761210 250.15001 20180124023330 1516761220 250.06667 20180124023340 1516761230 249.95001 20180124023350 1516761240 249.81667 20180124023400 1516761250 249.63335 20180124023410 1516761260 249.46667 20180124023420 1516761270 249.28334 20180124023430 1516761280 249.09999 20180124023440 1516761290 248.91667 20180124023450 1516761300 248.73335 20180124023500 1516761310 248.56667 20180124023510 1516761320 248.40001 20180124023520 1516761330 248.28333 20180124023530 1516761340 248.16667 20180124023540 1516761350 248.06667 20180124023550 1516761360 247.98334 20180124023600 1516761370 247.93335 20180124023610 1516761380 247.93333 20180124023620 1516761390 247.90001 20180124023630 1516761400 247.91667 20180124023640 1516761410 247.95 20180124023650 1516761420 247.98332 20180124023700 1516761430 248.03333 20180124023710 1516761440 248.04999 20180124023720 1516761450 248.09999 20180124023730 1516761460 248.11665 20180124023740 1516761470 248.15001 20180124023750 1516761480 248.20001 20180124023800 1516761490 248.25 20180124023810 1516761500 248.3 20180124023820 1516761510 248.34999 20180124023830 1516761520 248.41667 20180124023840 1516761530 248.46666 20180124023850 1516761540 248.51666 20180124023900 1516761550 248.56665 20180124023910 1516761560 248.65001 20180124023920 1516761570 248.71667 20180124023930 1516761580 248.75002 20180124023940 1516761590 248.8 20180124023950 1516761600 248.84999 20180124024000 1516761610 248.88335 20180124024010 1516761620 248.86668 20180124024020 1516761630 248.85002 20180124024030 1516761640 248.84999 20180124024040 1516761650 248.84999 20180124024050 1516761660 248.84999 20180124024100 1516761670 248.85002 20180124024110 1516761680 248.86668 20180124024120 1516761690 248.88335 20180124024130 1516761700 248.90001 20180124024140 1516761710 248.91667 20180124024150 1516761720 248.93333 20180124024200 1516761730 248.95 20180124024210 1516761740 248.95001 20180124024220 1516761750 248.95001 20180124024230 1516761760 248.96667 20180124024240 1516761770 248.95001 20180124024250 1516761780 248.93333 20180124024300 1516761790 248.91667 20180124024310 1516761800 248.91667 20180124024320 1516761810 248.93333 20180124024330 1516761820 248.93333 20180124024340 1516761830 248.96666 20180124024350 1516761840 249.0 20180124024400 1516761850 249.04999 20180124024410 1516761860 249.13332 20180124024420 1516761870 249.20001 20180124024430 1516761880 249.3 20180124024440 1516761890 249.38332 20180124024450 1516761900 249.48332 20180124024500 1516761910 249.56665 20180124024510 1516761920 249.61665 20180124024520 1516761930 249.68335 20180124024530 1516761940 249.71667 20180124024540 1516761950 249.76666 20180124024550 1516761960 249.81667 20180124024600 1516761970 249.88332 20180124024610 1516761980 249.96666 20180124024620 1516761990 250.03333 20180124024630 1516762000 250.11668 20180124024640 1516762010 250.20001 20180124024650 1516762020 250.28333 20180124024700 1516762030 250.36665 20180124024710 1516762040 250.43333 20180124024720 1516762050 250.5 20180124024730 1516762060 250.56665 20180124024740 1516762070 250.63335 20180124024750 1516762080 250.71667 20180124024800 1516762090 250.79999 20180124024810 1516762100 250.89998 20180124024820 1516762110 250.99998 20180124024830 1516762120 251.08333 20180124024840 1516762130 251.14998 20180124024850 1516762140 251.16667 20180124024900 1516762150 251.15001 20180124024910 1516762160 251.09999 20180124024920 1516762170 251.03334 20180124024930 1516762180 250.95 20180124024940 1516762190 250.86665 20180124024950 1516762200 250.79999 20180124025000 1516762210 250.73334 20180124025010 1516762220 250.66667 20180124025020 1516762230 250.61665 20180124025030 1516762240 250.58333 20180124025040 1516762250 250.55 20180124025050 1516762260 250.5 20180124025100 1516762270 250.45001 20180124025110 1516762280 250.41669 20180124025120 1516762290 250.40001 20180124025130 1516762300 250.36668 20180124025140 1516762310 250.33336 20180124025150 1516762320 250.29999 20180124025200 1516762330 250.28333 20180124025210 1516762340 250.25 20180124025220 1516762350 250.21666 20180124025230 1516762360 250.2 20180124025240 1516762370 250.16667 20180124025250 1516762380 250.15001 20180124025300 1516762390 250.11665 20180124025310 1516762400 250.09999 20180124025320 1516762410 250.08333 20180124025330 1516762420 250.08333 20180124025340 1516762430 250.09998 20180124025350 1516762440 250.11665 20180124025400 1516762450 250.18333 20180124025410 1516762460 250.26666 20180124025420 1516762470 250.36665 20180124025430 1516762480 250.45 20180124025440 1516762490 250.55 20180124025450 1516762500 250.66667 20180124025500 1516762510 250.75 20180124025510 1516762520 250.84999 20180124025520 1516762530 250.91667 20180124025530 1516762540 250.96666 20180124025540 1516762550 250.98334 20180124025550 1516762560 251.0 20180124025600 1516762570 251.01666 20180124025610 1516762580 250.96667 20180124025620 1516762590 250.91669 20180124025630 1516762600 250.86665 20180124025640 1516762610 250.81665 20180124025650 1516762620 250.73334 20180124025700 1516762630 250.65001 20180124025710 1516762640 250.58333 20180124025720 1516762650 250.5 20180124025730 1516762660 250.43335 20180124025740 1516762670 250.38335 20180124025750 1516762680 250.35002 20180124025800 1516762690 250.33333 20180124025810 1516762700 250.34999 20180124025820 1516762710 250.38335 20180124025830 1516762720 250.43333 20180124025840 1516762730 250.5 20180124025850 1516762740 250.56665 20180124025900 1516762750 250.61665 20180124025910 1516762760 250.64998 20180124025920 1516762770 250.68333 20180124025930 1516762780 250.7 20180124025940 1516762790 250.7 20180124025950 1516762800 250.71667 20180124030000 1516762810 250.71666 20180124030010 1516762820 250.71666 20180124030020 1516762830 250.71666 20180124030030 1516762840 250.73334 20180124030040 1516762850 250.75002 20180124030050 1516762860 250.76666 20180124030100 1516762870 250.8 20180124030110 1516762880 250.83333 20180124030120 1516762890 250.88335 20180124030130 1516762900 250.93333 20180124030140 1516762910 250.98332 20180124030150 1516762920 251.01666 20180124030200 1516762930 251.04999 20180124030210 1516762940 251.09999 20180124030220 1516762950 251.11665 20180124030230 1516762960 251.11668 20180124030240 1516762970 251.13332 20180124030250 1516762980 251.14998 20180124030300 1516762990 251.18335 20180124030310 1516763000 251.21667 20180124030320 1516763010 251.29999 20180124030330 1516763020 251.38332 20180124030340 1516763030 251.48334 20180124030350 1516763040 251.60002 20180124030400 1516763050 251.71666 20180124030410 1516763060 251.83333 20180124030420 1516763070 251.93333 20180124030430 1516763080 252.05 20180124030440 1516763090 252.15001 20180124030450 1516763100 252.23334 20180124030500 1516763110 252.33333 20180124030510 1516763120 252.41667 20180124030520 1516763130 252.48332 20180124030530 1516763140 252.53333 20180124030540 1516763150 252.58331 20180124030550 1516763160 252.61665 20180124030600 1516763170 252.61668 20180124030610 1516763180 252.58333 20180124030620 1516763190 252.56667 20180124030630 1516763200 252.53334 20180124030640 1516763210 252.5 20180124030650 1516763220 252.48334 20180124030700 1516763230 252.46667 20180124030710 1516763240 252.5 20180124030720 1516763250 252.5 20180124030730 1516763260 252.51666 20180124030740 1516763270 252.5 20180124030750 1516763280 252.45 20180124030800 1516763290 252.38332 20180124030810 1516763300 252.26668 20180124030820 1516763310 252.15001 20180124030830 1516763320 252.0 20180124030840 1516763330 251.83333 20180124030850 1516763340 251.70001 20180124030900 1516763350 251.55 20180124030910 1516763360 251.43333 20180124030920 1516763370 251.35002 20180124030930 1516763380 251.3 20180124030940 1516763390 251.3 20180124030950 1516763400 251.3 20180124031000 1516763410 251.34999 20180124031010 1516763420 251.40001 20180124031020 1516763430 251.45 20180124031030 1516763440 251.51666 20180124031040 1516763450 251.58333 20180124031050 1516763460 251.66667 20180124031100 1516763470 251.73334 20180124031110 1516763480 251.81667 20180124031120 1516763490 251.88335 20180124031130 1516763500 251.95 20180124031140 1516763510 252.0 20180124031150 1516763520 252.04999 20180124031200 1516763530 252.11665 20180124031210 1516763540 252.18335 20180124031220 1516763550 252.26666 20180124031230 1516763560 252.34999 20180124031240 1516763570 252.46667 20180124031250 1516763580 252.60002 20180124031300 1516763590 252.71667 20180124031310 1516763600 252.83333 20180124031320 1516763610 252.95 20180124031330 1516763620 253.04999 20180124031340 1516763630 253.13335 20180124031350 1516763640 253.20001 20180124031400 1516763650 253.26666 20180124031410 1516763660 253.33333 20180124031420 1516763670 253.40001 20180124031430 1516763680 253.45 20180124031440 1516763690 253.5 20180124031450 1516763700 253.53333 20180124031500 1516763710 253.53333 20180124031510 1516763720 253.51668 20180124031520 1516763730 253.48334 20180124031530 1516763740 253.46667 20180124031540 1516763750 253.45001 20180124031550 1516763760 253.45 20180124031600 1516763770 253.46666 20180124031610 1516763780 253.51666 20180124031620 1516763790 253.58333 20180124031630 1516763800 253.61665 20180124031640 1516763810 253.63332 20180124031650 1516763820 253.61665 20180124031700 1516763830 253.58333 20180124031710 1516763840 253.51668 20180124031720 1516763850 253.41667 20180124031730 1516763860 253.33333 20180124031740 1516763870 253.23334 20180124031750 1516763880 253.13335 20180124031800 1516763890 253.06667 20180124031810 1516763900 253.0 20180124031820 1516763910 252.95001 20180124031830 1516763920 252.88332 20180124031840 1516763930 252.81665 20180124031850 1516763940 252.76666 20180124031900 1516763950 252.71666 20180124031910 1516763960 252.66664 20180124031920 1516763970 252.59999 20180124031930 1516763980 252.55 20180124031940 1516763990 252.50002 20180124031950 1516764000 252.45001 20180124032000 1516764010 252.41667 20180124032010 1516764020 252.38335 20180124032020 1516764030 252.36668 20180124032030 1516764040 252.35002 20180124032040 1516764050 252.38335 20180124032050 1516764060 252.43333 20180124032100 1516764070 252.46666 20180124032110 1516764080 252.48334 20180124032120 1516764090 252.5 20180124032130 1516764100 252.54999 20180124032140 1516764110 252.60002 20180124032150 1516764120 252.66667 20180124032200 1516764130 252.73332 20180124032210 1516764140 252.84999 20180124032220 1516764150 252.98334 20180124032230 1516764160 253.13335 20180124032240 1516764170 253.28333 20180124032250 1516764180 253.39998 20180124032300 1516764190 253.53334 20180124032310 1516764200 253.63335 20180124032320 1516764210 253.73334 20180124032330 1516764220 253.8 20180124032340 1516764230 253.83333 20180124032350 1516764240 253.86668 20180124032400 1516764250 253.86668 20180124032410 1516764260 253.86668 20180124032420 1516764270 253.86665 20180124032430 1516764280 253.88332 20180124032440 1516764290 253.90001 20180124032450 1516764300 253.90001 20180124032500 1516764310 253.93333 20180124032510 1516764320 253.96667 20180124032520 1516764330 254.0 20180124032530 1516764340 254.0 20180124032540 1516764350 254.0 20180124032550 1516764360 254.03333 20180124032600 1516764370 254.04999 20180124032610 1516764380 254.06665 20180124032620 1516764390 254.06665 20180124032630 1516764400 254.09999 20180124032640 1516764410 254.09999 20180124032650 1516764420 254.09999 20180124032700 1516764430 254.09999 20180124032710 1516764440 254.11665 20180124032720 1516764450 254.11665 20180124032730 1516764460 254.09999 20180124032740 1516764470 254.11665 20180124032750 1516764480 254.11665 20180124032800 1516764490 254.13332 20180124032810 1516764500 254.13332 20180124032820 1516764510 254.15001 20180124032830 1516764520 254.18335 20180124032840 1516764530 254.23334 20180124032850 1516764540 254.29999 20180124032900 1516764550 254.38332 20180124032910 1516764560 254.46666 20180124032920 1516764570 254.54999 20180124032930 1516764580 254.61665 20180124032940 1516764590 254.70001 20180124032950 1516764600 254.75 20180124033000 1516764610 254.78334 20180124033010 1516764620 254.81667 20180124033020 1516764630 254.84999 20180124033030 1516764640 254.90001 20180124033040 1516764650 254.91667 20180124033050 1516764660 254.95 20180124033100 1516764670 254.96667 20180124033110 1516764680 255.0 20180124033120 1516764690 255.03333 20180124033130 1516764700 255.04999 20180124033140 1516764710 255.08331 20180124033150 1516764720 255.13335 20180124033200 1516764730 255.20001 20180124033210 1516764740 255.25 20180124033220 1516764750 255.31667 20180124033230 1516764760 255.40001 20180124033240 1516764770 255.45 20180124033250 1516764780 255.5 20180124033300 1516764790 255.53333 20180124033310 1516764800 255.58331 20180124033320 1516764810 255.63335 20180124033330 1516764820 255.66669 20180124033340 1516764830 255.71667 20180124033350 1516764840 255.75 20180124033400 1516764850 255.8 20180124033410 1516764860 255.81667 20180124033420 1516764870 255.8167 20180124033430 1516764880 255.78333 20180124033440 1516764890 255.75 20180124033450 1516764900 255.73332 20180124033500 1516764910 255.66667 20180124033510 1516764920 255.61665 20180124033520 1516764930 255.55 20180124033530 1516764940 255.5 20180124033540 1516764950 255.43333 20180124033550 1516764960 255.33333 20180124033600 1516764970 255.25 20180124033610 1516764980 255.15001 20180124033620 1516764990 255.05 20180124033630 1516765000 254.93333 20180124033640 1516765010 254.81667 20180124033650 1516765020 254.71667 20180124033700 1516765030 254.60002 20180124033710 1516765040 254.48334 20180124033720 1516765050 254.36665 20180124033730 1516765060 254.28333 20180124033740 1516765070 254.23332 20180124033750 1516765080 254.1833 20180124033800 1516765090 254.16667 20180124033810 1516765100 254.16667 20180124033820 1516765110 254.16667 20180124033830 1516765120 254.18333 20180124033840 1516765130 254.1833 20180124033850 1516765140 254.16667 20180124033900 1516765150 254.15001 20180124033910 1516765160 254.13332 20180124033920 1516765170 254.13332 20180124033930 1516765180 254.13332 20180124033940 1516765190 254.13332 20180124033950 1516765200 254.16669 20180124034000 1516765210 254.21667 20180124034010 1516765220 254.28333 20180124034020 1516765230 254.36665 20180124034030 1516765240 254.46667 20180124034040 1516765250 254.55 20180124034050 1516765260 254.63335 20180124034100 1516765270 254.73334 20180124034110 1516765280 254.84999 20180124034120 1516765290 254.98334 20180124034130 1516765300 255.09999 20180124034140 1516765310 255.25 20180124034150 1516765320 255.39998 20180124034200 1516765330 255.53333 20180124034210 1516765340 255.66667 20180124034220 1516765350 255.76666 20180124034230 1516765360 255.83333 20180124034240 1516765370 255.91667 20180124034250 1516765380 256.0 20180124034300 1516765390 256.05 20180124034310 1516765400 256.06665 20180124034320 1516765410 256.08334 20180124034330 1516765420 256.1 20180124034340 1516765430 256.11667 20180124034350 1516765440 256.1 20180124034400 1516765450 256.11667 20180124034410 1516765460 256.13333 20180124034420 1516765470 256.15 20180124034430 1516765480 256.18335 20180124034440 1516765490 256.18335 20180124034450 1516765500 256.19998 20180124034500 1516765510 256.16666 20180124034510 1516765520 256.13333 20180124034520 1516765530 256.1 20180124034530 1516765540 256.06668 20180124034540 1516765550 256.03333 20180124034550 1516765560 256.0 20180124034600 1516765570 256.0 20180124034610 1516765580 256.01666 20180124034620 1516765590 256.01666 20180124034630 1516765600 256.01666 20180124034640 1516765610 256.0 20180124034650 1516765620 255.98334 20180124034700 1516765630 255.96667 20180124034710 1516765640 255.93335 20180124034720 1516765650 255.91667 20180124034730 1516765660 255.90001 20180124034740 1516765670 255.91667 20180124034750 1516765680 255.91667 20180124034800 1516765690 255.91667 20180124034810 1516765700 255.91667 20180124034820 1516765710 255.91667 20180124034830 1516765720 255.93333 20180124034840 1516765730 255.91667 20180124034850 1516765740 255.93333 20180124034900 1516765750 255.96666 20180124034910 1516765760 256.0167 20180124034920 1516765770 256.1 20180124034930 1516765780 256.15 20180124034940 1516765790 256.23334 20180124034950 1516765800 256.33334 20180124035000 1516765810 256.41666 20180124035010 1516765820 256.51663 20180124035020 1516765830 256.6 20180124035030 1516765840 256.71664 20180124035040 1516765850 256.81668 20180124035050 1516765860 256.9 20180124035100 1516765870 257.0 20180124035110 1516765880 257.08334 20180124035120 1516765890 257.15002 20180124035130 1516765900 257.16666 20180124035140 1516765910 257.19998 20180124035150 1516765920 257.21667 20180124035200 1516765930 257.19998 20180124035210 1516765940 257.15 20180124035220 1516765950 257.11667 20180124035230 1516765960 257.11667 20180124035240 1516765970 257.1 20180124035250 1516765980 257.0833 20180124035300 1516765990 257.06665 20180124035310 1516766000 257.05002 20180124035320 1516766010 257.0167 20180124035330 1516766020 256.98334 20180124035340 1516766030 256.93335 20180124035350 1516766040 256.88333 20180124035400 1516766050 256.81668 20180124035410 1516766060 256.74997 20180124035420 1516766070 256.66666 20180124035430 1516766080 256.58334 20180124035440 1516766090 256.5 20180124035450 1516766100 256.4 20180124035500 1516766110 256.31668 20180124035510 1516766120 256.21667 20180124035520 1516766130 256.11667 20180124035530 1516766140 255.98334 20180124035540 1516766150 255.86668 20180124035550 1516766160 255.73334 20180124035600 1516766170 255.60002 20180124035610 1516766180 255.50002 20180124035620 1516766190 255.45 20180124035630 1516766200 255.43333 20180124035640 1516766210 255.43333 20180124035650 1516766220 255.46666 20180124035700 1516766230 255.53333 20180124035710 1516766240 255.63332 20180124035720 1516766250 255.71667 20180124035730 1516766260 255.83333 20180124035740 1516766270 255.9333 20180124035750 1516766280 256.05002 20180124035800 1516766290 256.1667 20180124035810 1516766300 256.28333 20180124035820 1516766310 256.41666 20180124035830 1516766320 256.5167 20180124035840 1516766330 256.63333 20180124035850 1516766340 256.76666 20180124035900 1516766350 256.91666 20180124035910 1516766360 257.05 20180124035920 1516766370 257.16666 20180124035930 1516766380 257.3 20180124035940 1516766390 257.43335 20180124035950 1516766400 257.58334 20180124040000 1516766410 257.7333 20180124040010 1516766420 257.9 20180124040020 1516766430 258.05002 20180124040030 1516766440 258.2 20180124040040 1516766450 258.36667 20180124040050 1516766460 258.4833 20180124040100 1516766470 258.56665 20180124040110 1516766480 258.6 20180124040120 1516766490 258.63333 20180124040130 1516766500 258.63333 20180124040140 1516766510 258.6 20180124040150 1516766520 258.56668 20180124040200 1516766530 258.53333 20180124040210 1516766540 258.5 20180124040220 1516766550 258.46667 20180124040230 1516766560 258.46667 20180124040240 1516766570 258.46667 20180124040250 1516766580 258.46667 20180124040300 1516766590 258.45 20180124040310 1516766600 258.46667 20180124040320 1516766610 258.5 20180124040330 1516766620 258.51666 20180124040340 1516766630 258.53333 20180124040350 1516766640 258.51666 20180124040400 1516766650 258.51666 20180124040410 1516766660 258.46667 20180124040420 1516766670 258.38333 20180124040430 1516766680 258.2667 20180124040440 1516766690 258.11667 20180124040450 1516766700 257.96667 20180124040500 1516766710 257.78336 20180124040510 1516766720 257.61667 20180124040520 1516766730 257.46664 20180124040530 1516766740 257.3333 20180124040540 1516766750 257.19998 20180124040550 1516766760 257.08334 20180124040600 1516766770 257.0 20180124040610 1516766780 256.96667 20180124040620 1516766790 256.94998 20180124040630 1516766800 256.96667 20180124040640 1516766810 257.03333 20180124040650 1516766820 257.1167 20180124040700 1516766830 257.2333 20180124040710 1516766840 257.33334 20180124040720 1516766850 257.41666 20180124040730 1516766860 257.46664 20180124040740 1516766870 257.5 20180124040750 1516766880 257.56665 20180124040800 1516766890 257.61667 20180124040810 1516766900 257.6667 20180124040820 1516766910 257.73334 20180124040830 1516766920 257.83334 20180124040840 1516766930 257.98334 20180124040850 1516766940 258.11667 20180124040900 1516766950 258.28333 20180124040910 1516766960 258.43335 20180124040920 1516766970 258.6 20180124040930 1516766980 258.78333 20180124040940 1516766990 258.95 20180124040950 1516767000 259.13333 20180124041000 1516767010 259.26666 20180124041010 1516767020 259.4 20180124041020 1516767030 259.49997 20180124041030 1516767040 259.58334 20180124041040 1516767050 259.63333 20180124041050 1516767060 259.63333 20180124041100 1516767070 259.61667 20180124041110 1516767080 259.6 20180124041120 1516767090 259.56668 20180124041130 1516767100 259.53336 20180124041140 1516767110 259.48334 20180124041150 1516767120 259.45 20180124041200 1516767130 259.43335 20180124041210 1516767140 259.4167 20180124041220 1516767150 259.4167 20180124041230 1516767160 259.4 20180124041240 1516767170 259.36667 20180124041250 1516767180 259.31668 20180124041300 1516767190 259.24997 20180124041310 1516767200 259.15 20180124041320 1516767210 259.01666 20180124041330 1516767220 258.85 20180124041340 1516767230 258.69998 20180124041350 1516767240 258.55002 20180124041400 1516767250 258.38333 20180124041410 1516767260 258.23334 20180124041420 1516767270 258.09998 20180124041430 1516767280 258.01666 20180124041440 1516767290 257.93332 20180124041450 1516767300 257.9 20180124041500 1516767310 257.91666 20180124041510 1516767320 257.96667 20180124041520 1516767330 258.06668 20180124041530 1516767340 258.18335 20180124041540 1516767350 258.33334 20180124041550 1516767360 258.46667 20180124041600 1516767370 258.58334 20180124041610 1516767380 258.7 20180124041620 1516767390 258.80002 20180124041630 1516767400 258.86667 20180124041640 1516767410 258.93332 20180124041650 1516767420 259.0 20180124041700 1516767430 259.1 20180124041710 1516767440 259.2 20180124041720 1516767450 259.28333 20180124041730 1516767460 259.38333 20180124041740 1516767470 259.4833 20180124041750 1516767480 259.6 20180124041800 1516767490 259.71667 20180124041810 1516767500 259.81665 20180124041820 1516767510 259.93335 20180124041830 1516767520 260.05002 20180124041840 1516767530 260.18335 20180124041850 1516767540 260.28333 20180124041900 1516767550 260.36667 20180124041910 1516767560 260.46667 20180124041920 1516767570 260.53336 20180124041930 1516767580 260.6 20180124041940 1516767590 260.63333 20180124041950 1516767600 260.66666 20180124042000 1516767610 260.70004 20180124042010 1516767620 260.71667 20180124042020 1516767630 260.75 20180124042030 1516767640 260.7667 20180124042040 1516767650 260.78333 20180124042050 1516767660 260.80002 20180124042100 1516767670 260.80002 20180124042110 1516767680 260.80002 20180124042120 1516767690 260.78333 20180124042130 1516767700 260.76663 20180124042140 1516767710 260.75 20180124042150 1516767720 260.71664 20180124042200 1516767730 260.66666 20180124042210 1516767740 260.6 20180124042220 1516767750 260.55002 20180124042230 1516767760 260.50003 20180124042240 1516767770 260.43335 20180124042250 1516767780 260.36667 20180124042300 1516767790 260.31665 20180124042310 1516767800 260.30002 20180124042320 1516767810 260.26663 20180124042330 1516767820 260.25 20180124042340 1516767830 260.25 20180124042350 1516767840 260.2667 20180124042400 1516767850 260.28333 20180124042410 1516767860 260.26663 20180124042420 1516767870 260.26663 20180124042430 1516767880 260.25 20180124042440 1516767890 260.21664 20180124042450 1516767900 260.16666 20180124042500 1516767910 260.11667 20180124042510 1516767920 260.08334 20180124042520 1516767930 260.03336 20180124042530 1516767940 259.96667 20180124042540 1516767950 259.93332 20180124042550 1516767960 259.91666 20180124042600 1516767970 259.9 20180124042610 1516767980 259.88333 20180124042620 1516767990 259.9 20180124042630 1516768000 259.93332 20180124042640 1516768010 259.9833 20180124042650 1516768020 260.03333 20180124042700 1516768030 260.1 20180124042710 1516768040 260.16666 20180124042720 1516768050 260.23334 20180124042730 1516768060 260.31668 20180124042740 1516768070 260.36667 20180124042750 1516768080 260.41666 20180124042800 1516768090 260.43332 20180124042810 1516768100 260.45 20180124042820 1516768110 260.43335 20180124042830 1516768120 260.40002 20180124042840 1516768130 260.3667 20180124042850 1516768140 260.33334 20180124042900 1516768150 260.31665 20180124042910 1516768160 260.28333 20180124042920 1516768170 260.28333 20180124042930 1516768180 260.28333 20180124042940 1516768190 260.28333 20180124042950 1516768200 260.28333 20180124043000 1516768210 260.26663 20180124043010 1516768220 260.28333 20180124043020 1516768230 260.26663 20180124043030 1516768240 260.2667 20180124043040 1516768250 260.28336 20180124043050 1516768260 260.30002 20180124043100 1516768270 260.31665 20180124043110 1516768280 260.33334 20180124043120 1516768290 260.38333 20180124043130 1516768300 260.41666 20180124043140 1516768310 260.43332 20180124043150 1516768320 260.46664 20180124043200 1516768330 260.53333 20180124043210 1516768340 260.58334 20180124043220 1516768350 260.65 20180124043230 1516768360 260.71667 20180124043240 1516768370 260.78336 20180124043250 1516768380 260.83334 20180124043300 1516768390 260.88333 20180124043310 1516768400 260.94998 20180124043320 1516768410 261.0 20180124043330 1516768420 261.05002 20180124043340 1516768430 261.11667 20180124043350 1516768440 261.2 20180124043400 1516768450 261.30002 20180124043410 1516768460 261.41666 20180124043420 1516768470 261.55002 20180124043430 1516768480 261.68332 20180124043440 1516768490 261.81668 20180124043450 1516768500 261.96667 20180124043500 1516768510 262.11667 20180124043510 1516768520 262.24997 20180124043520 1516768530 262.34998 20180124043530 1516768540 262.44998 20180124043540 1516768550 262.55002 20180124043550 1516768560 262.63333 20180124043600 1516768570 262.7 20180124043610 1516768580 262.7333 20180124043620 1516768590 262.7667 20180124043630 1516768600 262.81668 20180124043640 1516768610 262.86667 20180124043650 1516768620 262.91666 20180124043700 1516768630 262.94998 20180124043710 1516768640 263.01663 20180124043720 1516768650 263.06668 20180124043730 1516768660 263.11667 20180124043740 1516768670 263.18332 20180124043750 1516768680 263.23337 20180124043800 1516768690 263.28336 20180124043810 1516768700 263.33334 20180124043820 1516768710 263.38333 20180124043830 1516768720 263.41666 20180124043840 1516768730 263.38333 20180124043850 1516768740 263.33334 20180124043900 1516768750 263.26666 20180124043910 1516768760 263.16666 20180124043920 1516768770 263.05002 20180124043930 1516768780 262.9167 20180124043940 1516768790 262.81665 20180124043950 1516768800 262.7 20180124044000 1516768810 262.6 20180124044010 1516768820 262.5167 20180124044020 1516768830 262.44998 20180124044030 1516768840 262.38333 20180124044040 1516768850 262.3 20180124044050 1516768860 262.2667 20180124044100 1516768870 262.21664 20180124044110 1516768880 262.16666 20180124044120 1516768890 262.1 20180124044130 1516768900 262.05002 20180124044140 1516768910 262.0 20180124044150 1516768920 261.9 20180124044200 1516768930 261.78333 20180124044210 1516768940 261.65 20180124044220 1516768950 261.53333 20180124044230 1516768960 261.4 20180124044240 1516768970 261.26666 20180124044250 1516768980 261.19998 20180124044300 1516768990 261.18335 20180124044310 1516769000 261.18335 20180124044320 1516769010 261.2333 20180124044330 1516769020 261.35 20180124044340 1516769030 261.48337 20180124044350 1516769040 261.61667 20180124044400 1516769050 261.74997 20180124044410 1516769060 261.9 20180124044420 1516769070 262.03333 20180124044430 1516769080 262.15002 20180124044440 1516769090 262.25 20180124044450 1516769100 262.33334 20180124044500 1516769110 262.4 20180124044510 1516769120 262.44998 20180124044520 1516769130 262.5 20180124044530 1516769140 262.51666 20180124044540 1516769150 262.53333 20180124044550 1516769160 262.56665 20180124044600 1516769170 262.61667 20180124044610 1516769180 262.69998 20180124044620 1516769190 262.78333 20180124044630 1516769200 262.9 20180124044640 1516769210 263.06665 20180124044650 1516769220 263.2333 20180124044700 1516769230 263.3833 20180124044710 1516769240 263.5 20180124044720 1516769250 263.59998 20180124044730 1516769260 263.68335 20180124044740 1516769270 263.71667 20180124044750 1516769280 263.7 20180124044800 1516769290 263.68332 20180124044810 1516769300 263.65 20180124044820 1516769310 263.61667 20180124044830 1516769320 263.56668 20180124044840 1516769330 263.53333 20180124044850 1516769340 263.53333 20180124044900 1516769350 263.53333 20180124044910 1516769360 263.58334 20180124044920 1516769370 263.65 20180124044930 1516769380 263.75 20180124044940 1516769390 263.86667 20180124044950 1516769400 263.96667 20180124045000 1516769410 264.1 20180124045010 1516769420 264.16666 20180124045020 1516769430 264.25003 20180124045030 1516769440 264.30002 20180124045040 1516769450 264.31665 20180124045050 1516769460 264.31665 20180124045100 1516769470 264.25 20180124045110 1516769480 264.21667 20180124045120 1516769490 264.13333 20180124045130 1516769500 264.03333 20180124045140 1516769510 263.91666 20180124045150 1516769520 263.8 20180124045200 1516769530 263.73334 20180124045210 1516769540 263.66666 20180124045220 1516769550 263.61667 20180124045230 1516769560 263.5833 20180124045240 1516769570 263.5833 20180124045250 1516769580 263.6 20180124045300 1516769590 263.61667 20180124045310 1516769600 263.63333 20180124045320 1516769610 263.63333 20180124045330 1516769620 263.6 20180124045340 1516769630 263.58334 20180124045350 1516769640 263.55002 20180124045400 1516769650 263.50003 20180124045410 1516769660 263.43335 20180124045420 1516769670 263.38333 20180124045430 1516769680 263.38336 20180124045440 1516769690 263.38333 20180124045450 1516769700 263.41666 20180124045500 1516769710 263.4833 20180124045510 1516769720 263.56665 20180124045520 1516769730 263.65002 20180124045530 1516769740 263.73334 20180124045540 1516769750 263.83334 20180124045550 1516769760 263.93332 20180124045600 1516769770 264.0 20180124045610 1516769780 264.06665 20180124045620 1516769790 264.15002 20180124045630 1516769800 264.21667 20180124045640 1516769810 264.25 20180124045650 1516769820 264.28336 20180124045700 1516769830 264.31668 20180124045710 1516769840 264.35 20180124045720 1516769850 264.38333 20180124045730 1516769860 264.44998 20180124045740 1516769870 264.51663 20180124045750 1516769880 264.56665 20180124045800 1516769890 264.63333 20180124045810 1516769900 264.73337 20180124045820 1516769910 264.83334 20180124045830 1516769920 264.93332 20180124045840 1516769930 265.03333 20180124045850 1516769940 265.13333 20180124045900 1516769950 265.23334 20180124045910 1516769960 265.31668 20180124045920 1516769970 265.38333 20180124045930 1516769980 265.4 20180124045940 1516769990 265.4 20180124045950 1516770000 265.38333 20180124050000 1516770010 265.3333 20180124050010 1516770020 265.25 20180124050020 1516770030 265.16666 20180124050030 1516770040 265.08334 20180124050040 1516770050 265.0167 20180124050050 1516770060 264.96667 20180124050100 1516770070 264.93335 20180124050110 1516770080 264.9167 20180124050120 1516770090 264.88333 20180124050130 1516770100 264.9 20180124050140 1516770110 264.88333 20180124050150 1516770120 264.84998 20180124050200 1516770130 264.83334 20180124050210 1516770140 264.80002 20180124050220 1516770150 264.78333 20180124050230 1516770160 264.71664 20180124050240 1516770170 264.68332 20180124050250 1516770180 264.66666 20180124050300 1516770190 264.63333 20180124050310 1516770200 264.61667 20180124050320 1516770210 264.56668 20180124050330 1516770220 264.5167 20180124050340 1516770230 264.48334 20180124050350 1516770240 264.44998 20180124050400 1516770250 264.41666 20180124050410 1516770260 264.38333 20180124050420 1516770270 264.4 20180124050430 1516770280 264.44998 20180124050440 1516770290 264.4833 20180124050450 1516770300 264.53333 20180124050500 1516770310 264.58334 20180124050510 1516770320 264.65 20180124050520 1516770330 264.70004 20180124050530 1516770340 264.7667 20180124050540 1516770350 264.83334 20180124050550 1516770360 264.88333 20180124050600 1516770370 264.94998 20180124050610 1516770380 264.98334 20180124050620 1516770390 265.05002 20180124050630 1516770400 265.08334 20180124050640 1516770410 265.1 20180124050650 1516770420 265.15 20180124050700 1516770430 265.2 20180124050710 1516770440 265.2667 20180124050720 1516770450 265.30002 20180124050730 1516770460 265.35 20180124050740 1516770470 265.43332 20180124050750 1516770480 265.4833 20180124050800 1516770490 265.51666 20180124050810 1516770500 265.55 20180124050820 1516770510 265.59998 20180124050830 1516770520 265.65002 20180124050840 1516770530 265.7 20180124050850 1516770540 265.75 20180124050900 1516770550 265.80002 20180124050910 1516770560 265.86667 20180124050920 1516770570 265.91666 20180124050930 1516770580 265.96664 20180124050940 1516770590 265.96667 20180124050950 1516770600 265.98334 20180124051000 1516770610 266.01666 20180124051010 1516770620 266.01666 20180124051020 1516770630 266.01666 20180124051030 1516770640 265.98334 20180124051040 1516770650 266.0 20180124051050 1516770660 266.0 20180124051100 1516770670 265.98334 20180124051110 1516770680 265.96667 20180124051120 1516770690 265.95 20180124051130 1516770700 265.95 20180124051140 1516770710 265.93335 20180124051150 1516770720 265.93335 20180124051200 1516770730 265.93332 20180124051210 1516770740 265.93332 20180124051220 1516770750 265.93335 20180124051230 1516770760 265.93335 20180124051240 1516770770 265.93335 20180124051250 1516770780 265.88333 20180124051300 1516770790 265.85 20180124051310 1516770800 265.85 20180124051320 1516770810 265.85 20180124051330 1516770820 265.85 20180124051340 1516770830 265.86667 20180124051350 1516770840 265.93332 20180124051400 1516770850 265.9833 20180124051410 1516770860 266.0 20180124051420 1516770870 266.05002 20180124051430 1516770880 266.11667 20180124051440 1516770890 266.18332 20180124051450 1516770900 266.25 20180124051500 1516770910 266.33334 20180124051510 1516770920 266.46667 20180124051520 1516770930 266.5833 20180124051530 1516770940 266.68335 20180124051540 1516770950 266.76666 20180124051550 1516770960 266.83334 20180124051600 1516770970 266.9 20180124051610 1516770980 266.93332 20180124051620 1516770990 266.94998 20180124051630 1516771000 266.96667 20180124051640 1516771010 266.98334 20180124051650 1516771020 267.01666 20180124051700 1516771030 267.03333 20180124051710 1516771040 267.06665 20180124051720 1516771050 267.0833 20180124051730 1516771060 267.09998 20180124051740 1516771070 267.1 20180124051750 1516771080 267.08334 20180124051800 1516771090 267.06668 20180124051810 1516771100 267.0 20180124051820 1516771110 266.94998 20180124051830 1516771120 266.88333 20180124051840 1516771130 266.83334 20180124051850 1516771140 266.78333 20180124051900 1516771150 266.71664 20180124051910 1516771160 266.68332 20180124051920 1516771170 266.63333 20180124051930 1516771180 266.6 20180124051940 1516771190 266.55002 20180124051950 1516771200 266.5 20180124052000 1516771210 266.48334 20180124052010 1516771220 266.45 20180124052020 1516771230 266.40002 20180124052030 1516771240 266.34998 20180124052040 1516771250 266.33334 20180124052050 1516771260 266.30002 20180124052100 1516771270 266.25 20180124052110 1516771280 266.2 20180124052120 1516771290 266.18332 20180124052130 1516771300 266.16666 20180124052140 1516771310 266.13333 20180124052150 1516771320 266.11667 20180124052200 1516771330 266.11667 20180124052210 1516771340 266.15002 20180124052220 1516771350 266.18335 20180124052230 1516771360 266.25 20180124052240 1516771370 266.33334 20180124052250 1516771380 266.41666 20180124052300 1516771390 266.51663 20180124052310 1516771400 266.6 20180124052320 1516771410 266.71667 20180124052330 1516771420 266.81668 20180124052340 1516771430 266.91666 20180124052350 1516771440 267.05 20180124052400 1516771450 267.1667 20180124052410 1516771460 267.33334 20180124052420 1516771470 267.48334 20180124052430 1516771480 267.63333 20180124052440 1516771490 267.78333 20180124052450 1516771500 267.93332 20180124052500 1516771510 268.06665 20180124052510 1516771520 268.18335 20180124052520 1516771530 268.3 20180124052530 1516771540 268.43332 20180124052540 1516771550 268.55002 20180124052550 1516771560 268.65 20180124052600 1516771570 268.75 20180124052610 1516771580 268.81668 20180124052620 1516771590 268.83334 20180124052630 1516771600 268.8 20180124052640 1516771610 268.74997 20180124052650 1516771620 268.66666 20180124052700 1516771630 268.56665 20180124052710 1516771640 268.44998 20180124052720 1516771650 268.36667 20180124052730 1516771660 268.30002 20180124052740 1516771670 268.25 20180124052750 1516771680 268.2 20180124052800 1516771690 268.15 20180124052810 1516771700 268.11667 20180124052820 1516771710 268.08334 20180124052830 1516771720 268.0167 20180124052840 1516771730 267.91666 20180124052850 1516771740 267.81668 20180124052900 1516771750 267.68335 20180124052910 1516771760 267.53336 20180124052920 1516771770 267.35 20180124052930 1516771780 267.16666 20180124052940 1516771790 266.98337 20180124052950 1516771800 266.81668 20180124053000 1516771810 266.66666 20180124053010 1516771820 266.53333 20180124053020 1516771830 266.43335 20180124053030 1516771840 266.38333 20180124053040 1516771850 266.4 20180124053050 1516771860 266.44998 20180124053100 1516771870 266.55 20180124053110 1516771880 266.68332 20180124053120 1516771890 266.83334 20180124053130 1516771900 266.98337 20180124053140 1516771910 267.11667 20180124053150 1516771920 267.23334 20180124053200 1516771930 267.35 20180124053210 1516771940 267.44998 20180124053220 1516771950 267.55002 20180124053230 1516771960 267.65 20180124053240 1516771970 267.73334 20180124053250 1516771980 267.81668 20180124053300 1516771990 267.91666 20180124053310 1516772000 268.03336 20180124053320 1516772010 268.15 20180124053330 1516772020 268.30002 20180124053340 1516772030 268.4833 20180124053350 1516772040 268.68332 20180124053400 1516772050 268.88333 20180124053410 1516772060 269.06668 20180124053420 1516772070 269.25 20180124053430 1516772080 269.4 20180124053440 1516772090 269.51663 20180124053450 1516772100 269.61667 20180124053500 1516772110 269.68335 20180124053510 1516772120 269.71667 20180124053520 1516772130 269.7333 20180124053530 1516772140 269.7333 20180124053540 1516772150 269.71664 20180124053550 1516772160 269.68332 20180124053600 1516772170 269.63333 20180124053610 1516772180 269.58334 20180124053620 1516772190 269.5167 20180124053630 1516772200 269.44998 20180124053640 1516772210 269.4167 20180124053650 1516772220 269.36667 20180124053700 1516772230 269.31665 20180124053710 1516772240 269.28333 20180124053720 1516772250 269.24997 20180124053730 1516772260 269.18332 20180124053740 1516772270 269.08334 20180124053750 1516772280 268.96664 20180124053800 1516772290 268.83334 20180124053810 1516772300 268.68335 20180124053820 1516772310 268.55002 20180124053830 1516772320 268.43335 20180124053840 1516772330 268.31668 20180124053850 1516772340 268.21664 20180124053900 1516772350 268.15 20180124053910 1516772360 268.1 20180124053920 1516772370 268.03336 20180124053930 1516772380 267.98334 20180124053940 1516772390 267.95 20180124053950 1516772400 267.93335 20180124054000 1516772410 267.95 20180124054010 1516772420 267.96664 20180124054020 1516772430 267.99997 20180124054030 1516772440 268.01666 20180124054040 1516772450 268.03333 20180124054050 1516772460 268.06668 20180124054100 1516772470 268.06665 20180124054110 1516772480 268.06665 20180124054120 1516772490 268.08334 20180124054130 1516772500 268.13333 20180124054140 1516772510 268.2 20180124054150 1516772520 268.26666 20180124054200 1516772530 268.35 20180124054210 1516772540 268.44998 20180124054220 1516772550 268.55002 20180124054230 1516772560 268.66666 20180124054240 1516772570 268.78333 20180124054250 1516772580 268.90002 20180124054300 1516772590 269.0 20180124054310 1516772600 269.11667 20180124054320 1516772610 269.19998 20180124054330 1516772620 269.26666 20180124054340 1516772630 269.33334 20180124054350 1516772640 269.36667 20180124054400 1516772650 269.41666 20180124054410 1516772660 269.43332 20180124054420 1516772670 269.46667 20180124054430 1516772680 269.48334 20180124054440 1516772690 269.48334 20180124054450 1516772700 269.5 20180124054500 1516772710 269.5 20180124054510 1516772720 269.48334 20180124054520 1516772730 269.46667 20180124054530 1516772740 269.45 20180124054540 1516772750 269.41666 20180124054550 1516772760 269.36667 20180124054600 1516772770 269.3 20180124054610 1516772780 269.25 20180124054620 1516772790 269.16666 20180124054630 1516772800 269.06665 20180124054640 1516772810 268.95 20180124054650 1516772820 268.8333 20180124054700 1516772830 268.71667 20180124054710 1516772840 268.58334 20180124054720 1516772850 268.46667 20180124054730 1516772860 268.33334 20180124054740 1516772870 268.23334 20180124054750 1516772880 268.15 20180124054800 1516772890 268.08334 20180124054810 1516772900 268.03333 20180124054820 1516772910 267.98334 20180124054830 1516772920 267.96667 20180124054840 1516772930 267.96667 20180124054850 1516772940 267.98334 20180124054900 1516772950 268.0 20180124054910 1516772960 268.01666 20180124054920 1516772970 268.06665 20180124054930 1516772980 268.13333 20180124054940 1516772990 268.2 20180124054950 1516773000 268.26666 20180124055000 1516773010 268.36667 20180124055010 1516773020 268.50003 20180124055020 1516773030 268.61667 20180124055030 1516773040 268.75 20180124055040 1516773050 268.91666 20180124055050 1516773060 269.1 20180124055100 1516773070 269.28333 20180124055110 1516773080 269.46667 20180124055120 1516773090 269.66666 20180124055130 1516773100 269.88333 20180124055140 1516773110 270.06668 20180124055150 1516773120 270.25 20180124055200 1516773130 270.43332 20180124055210 1516773140 270.6 20180124055220 1516773150 270.78333 20180124055230 1516773160 270.95 20180124055240 1516773170 271.11667 20180124055250 1516773180 271.26666 20180124055300 1516773190 271.41666 20180124055310 1516773200 271.56668 20180124055320 1516773210 271.68335 20180124055330 1516773220 271.76666 20180124055340 1516773230 271.85 20180124055350 1516773240 271.9 20180124055400 1516773250 271.9 20180124055410 1516773260 271.88333 20180124055420 1516773270 271.83334 20180124055430 1516773280 271.76666 20180124055440 1516773290 271.65 20180124055450 1516773300 271.51666 20180124055500 1516773310 271.36667 20180124055510 1516773320 271.18335 20180124055520 1516773330 270.98334 20180124055530 1516773340 270.81668 20180124055540 1516773350 270.65 20180124055550 1516773360 270.48334 20180124055600 1516773370 270.36667 20180124055610 1516773380 270.25 20180124055620 1516773390 270.18335 20180124055630 1516773400 270.08334 20180124055640 1516773410 270.0 20180124055650 1516773420 269.93332 20180124055700 1516773430 269.8333 20180124055710 1516773440 269.76666 20180124055720 1516773450 269.68332 20180124055730 1516773460 269.6 20180124055740 1516773470 269.55002 20180124055750 1516773480 269.5 20180124055800 1516773490 269.48334 20180124055810 1516773500 269.45 20180124055820 1516773510 269.45 20180124055830 1516773520 269.48334 20180124055840 1516773530 269.5167 20180124055850 1516773540 269.61667 20180124055900 1516773550 269.71664 20180124055910 1516773560 269.85 20180124055920 1516773570 270.0167 20180124055930 1516773580 270.18332 20180124055940 1516773590 270.36667 20180124055950 1516773600 270.5 20180124060000 1516773610 270.63336 20180124060010 1516773620 270.75 20180124060020 1516773630 270.83334 20180124060030 1516773640 270.88333 20180124060040 1516773650 270.91666 20180124060050 1516773660 270.93332 20180124060100 1516773670 270.91666 20180124060110 1516773680 270.9167 20180124060120 1516773690 270.88333 20180124060130 1516773700 270.86667 20180124060140 1516773710 270.83334 20180124060150 1516773720 270.8333 20180124060200 1516773730 270.85 20180124060210 1516773740 270.85 20180124060220 1516773750 270.86667 20180124060230 1516773760 270.9 20180124060240 1516773770 270.93332 20180124060250 1516773780 270.93332 20180124060300 1516773790 270.93335 20180124060310 1516773800 270.91666 20180124060320 1516773810 270.90002 20180124060330 1516773820 270.85 20180124060340 1516773830 270.76663 20180124060350 1516773840 270.69998 20180124060400 1516773850 270.61667 20180124060410 1516773860 270.53333 20180124060420 1516773870 270.43332 20180124060430 1516773880 270.34998 20180124060440 1516773890 270.30002 20180124060450 1516773900 270.25 20180124060500 1516773910 270.23337 20180124060510 1516773920 270.23337 20180124060520 1516773930 270.25 20180124060530 1516773940 270.2667 20180124060540 1516773950 270.28333 20180124060550 1516773960 270.30002 20180124060600 1516773970 270.28333 20180124060610 1516773980 270.28333 20180124060620 1516773990 270.26663 20180124060630 1516774000 270.2667 20180124060640 1516774010 270.28336 20180124060650 1516774020 270.28333 20180124060700 1516774030 270.33334 20180124060710 1516774040 270.36667 20180124060720 1516774050 270.43332 20180124060730 1516774060 270.5 20180124060740 1516774070 270.56668 20180124060750 1516774080 270.65002 20180124060800 1516774090 270.69998 20180124060810 1516774100 270.76666 20180124060820 1516774110 270.81668 20180124060830 1516774120 270.86667 20180124060840 1516774130 270.9 20180124060850 1516774140 270.93332 20180124060900 1516774150 270.98334 20180124060910 1516774160 271.03333 20180124060920 1516774170 271.08334 20180124060930 1516774180 271.11667 20180124060940 1516774190 271.16666 20180124060950 1516774200 271.21667 20180124061000 1516774210 271.26666 20180124061010 1516774220 271.31668 20180124061020 1516774230 271.38333 20180124061030 1516774240 271.46667 20180124061040 1516774250 271.56668 20180124061050 1516774260 271.69998 20180124061100 1516774270 271.83334 20180124061110 1516774280 271.96667 20180124061120 1516774290 272.08334 20180124061130 1516774300 272.18335 20180124061140 1516774310 272.25 20180124061150 1516774320 272.26663 20180124061200 1516774330 272.26663 20180124061210 1516774340 272.25 20180124061220 1516774350 272.21664 20180124061230 1516774360 272.16666 20180124061240 1516774370 272.1 20180124061250 1516774380 272.03333 20180124061300 1516774390 271.96667 20180124061310 1516774400 271.88333 20180124061320 1516774410 271.8 20180124061330 1516774420 271.71664 20180124061340 1516774430 271.63333 20180124061350 1516774440 271.55002 20180124061400 1516774450 271.46667 20180124061410 1516774460 271.38333 20180124061420 1516774470 271.3 20180124061430 1516774480 271.2333 20180124061440 1516774490 271.18332 20180124061450 1516774500 271.13333 20180124061500 1516774510 271.08334 20180124061510 1516774520 271.05002 20180124061520 1516774530 271.01666 20180124061530 1516774540 271.0 20180124061540 1516774550 270.96667 20180124061550 1516774560 270.95 20180124061600 1516774570 270.93335 20180124061610 1516774580 270.9167 20180124061620 1516774590 270.9167 20180124061630 1516774600 270.9 20180124061640 1516774610 270.9 20180124061650 1516774620 270.91666 20180124061700 1516774630 270.91666 20180124061710 1516774640 270.9 20180124061720 1516774650 270.9 20180124061730 1516774660 270.90002 20180124061740 1516774670 270.9 20180124061750 1516774680 270.9 20180124061800 1516774690 270.93332 20180124061810 1516774700 271.0 20180124061820 1516774710 271.06668 20180124061830 1516774720 271.15 20180124061840 1516774730 271.25 20180124061850 1516774740 271.35 20180124061900 1516774750 271.44998 20180124061910 1516774760 271.55002 20180124061920 1516774770 271.63333 20180124061930 1516774780 271.7333 20180124061940 1516774790 271.80002 20180124061950 1516774800 271.88333 20180124062000 1516774810 271.94998 20180124062010 1516774820 271.99997 20180124062020 1516774830 272.05 20180124062030 1516774840 272.08334 20180124062040 1516774850 272.13333 20180124062050 1516774860 272.16666 20180124062100 1516774870 272.2167 20180124062110 1516774880 272.28336 20180124062120 1516774890 272.36667 20180124062130 1516774900 272.46667 20180124062140 1516774910 272.56665 20180124062150 1516774920 272.65002 20180124062200 1516774930 272.69998 20180124062210 1516774940 272.75 20180124062220 1516774950 272.8 20180124062230 1516774960 272.81668 20180124062240 1516774970 272.81665 20180124062250 1516774980 272.80002 20180124062300 1516774990 272.81665 20180124062310 1516775000 272.81668 20180124062320 1516775010 272.78333 20180124062330 1516775020 272.75 20180124062340 1516775030 272.69998 20180124062350 1516775040 272.65 20180124062400 1516775050 272.58334 20180124062410 1516775060 272.5167 20180124062420 1516775070 272.44998 20180124062430 1516775080 272.38333 20180124062440 1516775090 272.35 20180124062450 1516775100 272.33334 20180124062500 1516775110 272.31665 20180124062510 1516775120 272.30002 20180124062520 1516775130 272.30002 20180124062530 1516775140 272.30002 20180124062540 1516775150 272.28333 20180124062550 1516775160 272.24997 20180124062600 1516775170 272.21664 20180124062610 1516775180 272.18332 20180124062620 1516775190 272.15 20180124062630 1516775200 272.1 20180124062640 1516775210 272.08334 20180124062650 1516775220 272.06668 20180124062700 1516775230 272.08334 20180124062710 1516775240 272.09998 20180124062720 1516775250 272.11667 20180124062730 1516775260 272.18332 20180124062740 1516775270 272.23337 20180124062750 1516775280 272.30002 20180124062800 1516775290 272.35 20180124062810 1516775300 272.4 20180124062820 1516775310 272.44998 20180124062830 1516775320 272.46667 20180124062840 1516775330 272.48334 20180124062850 1516775340 272.5 20180124062900 1516775350 272.5 20180124062910 1516775360 272.48334 20180124062920 1516775370 272.44998 20180124062930 1516775380 272.43332 20180124062940 1516775390 272.4 20180124062950 1516775400 272.3333 20180124063000 1516775410 272.24997 20180124063010 1516775420 272.18332 20180124063020 1516775430 272.15 20180124063030 1516775440 272.08334 20180124063040 1516775450 272.01666 20180124063050 1516775460 271.98334 20180124063100 1516775470 271.98334 20180124063110 1516775480 271.98334 20180124063120 1516775490 271.93335 20180124063130 1516775500 271.9167 20180124063140 1516775510 271.91666 20180124063150 1516775520 271.9 20180124063200 1516775530 271.86667 20180124063210 1516775540 271.81665 20180124063220 1516775550 271.81665 20180124063230 1516775560 271.78333 20180124063240 1516775570 271.75 20180124063250 1516775580 271.75 20180124063300 1516775590 271.7333 20180124063310 1516775600 271.7333 20180124063320 1516775610 271.73337 20180124063330 1516775620 271.75 20180124063340 1516775630 271.78336 20180124063350 1516775640 271.78333 20180124063400 1516775650 271.81668 20180124063410 1516775660 271.86667 20180124063420 1516775670 271.9 20180124063430 1516775680 271.91666 20180124063440 1516775690 271.93332 20180124063450 1516775700 271.98334 20180124063500 1516775710 272.01666 20180124063510 1516775720 272.05002 20180124063520 1516775730 272.08334 20180124063530 1516775740 272.15 20180124063540 1516775750 272.23337 20180124063550 1516775760 272.31668 20180124063600 1516775770 272.41666 20180124063610 1516775780 272.5 20180124063620 1516775790 272.61667 20180124063630 1516775800 272.73334 20180124063640 1516775810 272.81668 20180124063650 1516775820 272.9 20180124063700 1516775830 272.96664 20180124063710 1516775840 273.05002 20180124063720 1516775850 273.09998 20180124063730 1516775860 273.1333 20180124063740 1516775870 273.16666 20180124063750 1516775880 273.18335 20180124063800 1516775890 273.21667 20180124063810 1516775900 273.23337 20180124063820 1516775910 273.25 20180124063830 1516775920 273.28336 20180124063840 1516775930 273.31668 20180124063850 1516775940 273.38333 20180124063900 1516775950 273.43332 20180124063910 1516775960 273.5 20180124063920 1516775970 273.58334 20180124063930 1516775980 273.63333 20180124063940 1516775990 273.69998 20180124063950 1516776000 273.75003 20180124064000 1516776010 273.80002 20180124064010 1516776020 273.85 20180124064020 1516776030 273.85 20180124064030 1516776040 273.86667 20180124064040 1516776050 273.84998 20180124064050 1516776060 273.81665 20180124064100 1516776070 273.76666 20180124064110 1516776080 273.68332 20180124064120 1516776090 273.61667 20180124064130 1516776100 273.55002 20180124064140 1516776110 273.5167 20180124064150 1516776120 273.48334 20180124064200 1516776130 273.45 20180124064210 1516776140 273.45 20180124064220 1516776150 273.46667 20180124064230 1516776160 273.48334 20180124064240 1516776170 273.48334 20180124064250 1516776180 273.48334 20180124064300 1516776190 273.5 20180124064310 1516776200 273.5 20180124064320 1516776210 273.5 20180124064330 1516776220 273.51666 20180124064340 1516776230 273.53333 20180124064350 1516776240 273.53333 20180124064400 1516776250 273.53333 20180124064410 1516776260 273.53333 20180124064420 1516776270 273.55 20180124064430 1516776280 273.56665 20180124064440 1516776290 273.6 20180124064450 1516776300 273.6667 20180124064500 1516776310 273.73334 20180124064510 1516776320 273.83334 20180124064520 1516776330 273.94998 20180124064530 1516776340 274.05002 20180124064540 1516776350 274.11667 20180124064550 1516776360 274.16666 20180124064600 1516776370 274.21667 20180124064610 1516776380 274.2333 20180124064620 1516776390 274.18335 20180124064630 1516776400 274.11667 20180124064640 1516776410 274.03336 20180124064650 1516776420 273.93332 20180124064700 1516776430 273.81668 20180124064710 1516776440 273.7 20180124064720 1516776450 273.58334 20180124064730 1516776460 273.46667 20180124064740 1516776470 273.4 20180124064750 1516776480 273.35 20180124064800 1516776490 273.33334 20180124064810 1516776500 273.30002 20180124064820 1516776510 273.30002 20180124064830 1516776520 273.31668 20180124064840 1516776530 273.31665 20180124064850 1516776540 273.31665 20180124064900 1516776550 273.30002 20180124064910 1516776560 273.28333 20180124064920 1516776570 273.26663 20180124064930 1516776580 273.23334 20180124064940 1516776590 273.18332 20180124064950 1516776600 273.13333 20180124065000 1516776610 273.08334 20180124065010 1516776620 273.03336 20180124065020 1516776630 272.98334 20180124065030 1516776640 272.96667 20180124065040 1516776650 272.96667 20180124065050 1516776660 272.96667 20180124065100 1516776670 272.98334 20180124065110 1516776680 273.03333 20180124065120 1516776690 273.1 20180124065130 1516776700 273.1667 20180124065140 1516776710 273.23334 20180124065150 1516776720 273.30002 20180124065200 1516776730 273.36667 20180124065210 1516776740 273.41666 20180124065220 1516776750 273.46664 20180124065230 1516776760 273.5 20180124065240 1516776770 273.51666 20180124065250 1516776780 273.53333 20180124065300 1516776790 273.55 20180124065310 1516776800 273.58334 20180124065320 1516776810 273.61667 20180124065330 1516776820 273.65002 20180124065340 1516776830 273.7333 20180124065350 1516776840 273.85 20180124065400 1516776850 273.98334 20180124065410 1516776860 274.1 20180124065420 1516776870 274.23334 20180124065430 1516776880 274.4 20180124065440 1516776890 274.56665 20180124065450 1516776900 274.71664 20180124065500 1516776910 274.83334 20180124065510 1516776920 274.93332 20180124065520 1516776930 275.0 20180124065530 1516776940 275.03333 20180124065540 1516776950 275.01666 20180124065550 1516776960 274.98334 20180124065600 1516776970 274.96667 20180124065610 1516776980 274.96667 20180124065620 1516776990 274.98334 20180124065630 1516777000 275.03333 20180124065640 1516777010 275.11667 20180124065650 1516777020 275.19998 20180124065700 1516777030 275.28333 20180124065710 1516777040 275.36667 20180124065720 1516777050 275.41666 20180124065730 1516777060 275.41666 20180124065740 1516777070 275.40002 20180124065750 1516777080 275.35 20180124065800 1516777090 275.28333 20180124065810 1516777100 275.18332 20180124065820 1516777110 275.08334 20180124065830 1516777120 274.96664 20180124065840 1516777130 274.8333 20180124065850 1516777140 274.69998 20180124065900 1516777150 274.54996 20180124065910 1516777160 274.4 20180124065920 1516777170 274.26666 20180124065930 1516777180 274.15 20180124065940 1516777190 274.05002 20180124065950 1516777200 273.98334 20180124070000 1516777210 273.95 20180124070010 1516777220 273.98337 20180124070020 1516777230 274.03333 20180124070030 1516777240 274.1 20180124070040 1516777250 274.16666 20180124070050 1516777260 274.21667 20180124070100 1516777270 274.2667 20180124070110 1516777280 274.26663 20180124070120 1516777290 274.25 20180124070130 1516777300 274.21664 20180124070140 1516777310 274.18332 20180124070150 1516777320 274.19998 20180124070200 1516777330 274.19998 20180124070210 1516777340 274.23334 20180124070220 1516777350 274.28336 20180124070230 1516777360 274.36667 20180124070240 1516777370 274.46667 20180124070250 1516777380 274.55002 20180124070300 1516777390 274.63333 20180124070310 1516777400 274.69998 20180124070320 1516777410 274.7333 20180124070330 1516777420 274.75 20180124070340 1516777430 274.75 20180124070350 1516777440 274.7333 20180124070400 1516777450 274.71667 20180124070410 1516777460 274.68332 20180124070420 1516777470 274.66666 20180124070430 1516777480 274.66666 20180124070440 1516777490 274.65 20180124070450 1516777500 274.65002 20180124070500 1516777510 274.65 20180124070510 1516777520 274.7 20180124070520 1516777530 274.73337 20180124070530 1516777540 274.76666 20180124070540 1516777550 274.81668 20180124070550 1516777560 274.86667 20180124070600 1516777570 274.9 20180124070610 1516777580 274.88333 20180124070620 1516777590 274.9 20180124070630 1516777600 274.90002 20180124070640 1516777610 274.88333 20180124070650 1516777620 274.85 20180124070700 1516777630 274.81665 20180124070710 1516777640 274.7833 20180124070720 1516777650 274.75 20180124070730 1516777660 274.71667 20180124070740 1516777670 274.69998 20180124070750 1516777680 274.68335 20180124070800 1516777690 274.70004 20180124070810 1516777700 274.75003 20180124070820 1516777710 274.81668 20180124070830 1516777720 274.9 20180124070840 1516777730 274.96664 20180124070850 1516777740 275.06665 20180124070900 1516777750 275.13333 20180124070910 1516777760 275.19998 20180124070920 1516777770 275.21667 20180124070930 1516777780 275.2 20180124070940 1516777790 275.19998 20180124070950 1516777800 275.16666 20180124071000 1516777810 275.15 20180124071010 1516777820 275.11667 20180124071020 1516777830 275.13333 20180124071030 1516777840 275.16666 20180124071040 1516777850 275.20004 20180124071050 1516777860 275.2667 20180124071100 1516777870 275.35 20180124071110 1516777880 275.44998 20180124071120 1516777890 275.51663 20180124071130 1516777900 275.58334 20180124071140 1516777910 275.65 20180124071150 1516777920 275.68335 20180124071200 1516777930 275.71667 20180124071210 1516777940 275.7 20180124071220 1516777950 275.68332 20180124071230 1516777960 275.66666 20180124071240 1516777970 275.65 20180124071250 1516777980 275.63333 20180124071300 1516777990 275.58334 20180124071310 1516778000 275.58334 20180124071320 1516778010 275.56668 20180124071330 1516778020 275.55002 20180124071340 1516778030 275.53333 20180124071350 1516778040 275.53333 20180124071400 1516778050 275.55 20180124071410 1516778060 275.56665 20180124071420 1516778070 275.59998 20180124071430 1516778080 275.6333 20180124071440 1516778090 275.65 20180124071450 1516778100 275.63333 20180124071500 1516778110 275.61667 20180124071510 1516778120 275.55002 20180124071520 1516778130 275.46667 20180124071530 1516778140 275.36664 20180124071540 1516778150 275.28333 20180124071550 1516778160 275.19998 20180124071600 1516778170 275.13333 20180124071610 1516778180 275.08334 20180124071620 1516778190 275.06668 20180124071630 1516778200 275.06665 20180124071640 1516778210 275.06665 20180124071650 1516778220 275.0833 20180124071700 1516778230 275.0833 20180124071710 1516778240 275.1 20180124071720 1516778250 275.11667 20180124071730 1516778260 275.13333 20180124071740 1516778270 275.18332 20180124071750 1516778280 275.20004 20180124071800 1516778290 275.23337 20180124071810 1516778300 275.28336 20180124071820 1516778310 275.31668 20180124071830 1516778320 275.36667 20180124071840 1516778330 275.4 20180124071850 1516778340 275.46664 20180124071900 1516778350 275.55002 20180124071910 1516778360 275.61667 20180124071920 1516778370 275.7 20180124071930 1516778380 275.78336 20180124071940 1516778390 275.86667 20180124071950 1516778400 275.94998 20180124072000 1516778410 275.99997 20180124072010 1516778420 276.05 20180124072020 1516778430 276.0833 20180124072030 1516778440 276.08334 20180124072040 1516778450 276.06668 20180124072050 1516778460 276.03336 20180124072100 1516778470 276.01666 20180124072110 1516778480 275.98334 20180124072120 1516778490 275.95 20180124072130 1516778500 275.95 20180124072140 1516778510 275.95 20180124072150 1516778520 276.0 20180124072200 1516778530 276.03333 20180124072210 1516778540 276.1 20180124072220 1516778550 276.16666 20180124072230 1516778560 276.19998 20180124072240 1516778570 276.25 20180124072250 1516778580 276.28336 20180124072300 1516778590 276.30002 20180124072310 1516778600 276.30002 20180124072320 1516778610 276.30002 20180124072330 1516778620 276.31665 20180124072340 1516778630 276.31665 20180124072350 1516778640 276.30002 20180124072400 1516778650 276.30002 20180124072410 1516778660 276.30002 20180124072420 1516778670 276.30002 20180124072430 1516778680 276.31668 20180124072440 1516778690 276.35 20180124072450 1516778700 276.38333 20180124072500 1516778710 276.41666 20180124072510 1516778720 276.46664 20180124072520 1516778730 276.53333 20180124072530 1516778740 276.58334 20180124072540 1516778750 276.61667 20180124072550 1516778760 276.63333 20180124072600 1516778770 276.66666 20180124072610 1516778780 276.68335 20180124072620 1516778790 276.68332 20180124072630 1516778800 276.70004 20180124072640 1516778810 276.69998 20180124072650 1516778820 276.71667 20180124072700 1516778830 276.73337 20180124072710 1516778840 276.75 20180124072720 1516778850 276.75 20180124072730 1516778860 276.7333 20180124072740 1516778870 276.7333 20180124072750 1516778880 276.7333 20180124072800 1516778890 276.71667 20180124072810 1516778900 276.68332 20180124072820 1516778910 276.66666 20180124072830 1516778920 276.63333 20180124072840 1516778930 276.6 20180124072850 1516778940 276.56668 20180124072900 1516778950 276.5 20180124072910 1516778960 276.44998 20180124072920 1516778970 276.38333 20180124072930 1516778980 276.33334 20180124072940 1516778990 276.28333 20180124072950 1516779000 276.2333 20180124073000 1516779010 276.23337 20180124073010 1516779020 276.21667 20180124073020 1516779030 276.21667 20180124073030 1516779040 276.2 20180124073040 1516779050 276.18332 20180124073050 1516779060 276.16666 20180124073100 1516779070 276.1 20180124073110 1516779080 276.03333 20180124073120 1516779090 275.96667 20180124073130 1516779100 275.91666 20180124073140 1516779110 275.86667 20180124073150 1516779120 275.79996 20180124073200 1516779130 275.78333 20180124073210 1516779140 275.78333 20180124073220 1516779150 275.78333 20180124073230 1516779160 275.78333 20180124073240 1516779170 275.78333 20180124073250 1516779180 275.78333 20180124073300 1516779190 275.78333 20180124073310 1516779200 275.78333 20180124073320 1516779210 275.8 20180124073330 1516779220 275.80002 20180124073340 1516779230 275.80002 20180124073350 1516779240 275.81668 20180124073400 1516779250 275.79996 20180124073410 1516779260 275.78333 20180124073420 1516779270 275.75 20180124073430 1516779280 275.7333 20180124073440 1516779290 275.71667 20180124073450 1516779300 275.71667 20180124073500 1516779310 275.75003 20180124073510 1516779320 275.78336 20180124073520 1516779330 275.85 20180124073530 1516779340 275.93335 20180124073540 1516779350 276.03333 20180124073550 1516779360 276.13336 20180124073600 1516779370 276.21667 20180124073610 1516779380 276.31668 20180124073620 1516779390 276.4 20180124073630 1516779400 276.46664 20180124073640 1516779410 276.53333 20180124073650 1516779420 276.56668 20180124073700 1516779430 276.59998 20180124073710 1516779440 276.61667 20180124073720 1516779450 276.63333 20180124073730 1516779460 276.65 20180124073740 1516779470 276.66666 20180124073750 1516779480 276.73337 20180124073800 1516779490 276.81668 20180124073810 1516779500 276.93332 20180124073820 1516779510 277.06665 20180124073830 1516779520 277.21664 20180124073840 1516779530 277.34998 20180124073850 1516779540 277.46667 20180124073900 1516779550 277.58334 20180124073910 1516779560 277.68332 20180124073920 1516779570 277.76666 20180124073930 1516779580 277.83334 20180124073940 1516779590 277.9 20180124073950 1516779600 277.96664 20180124074000 1516779610 277.98334 20180124074010 1516779620 277.98334 20180124074020 1516779630 277.96667 20180124074030 1516779640 277.93335 20180124074040 1516779650 277.90002 20180124074050 1516779660 277.85 20180124074100 1516779670 277.83334 20180124074110 1516779680 277.8333 20180124074120 1516779690 277.81665 20180124074130 1516779700 277.8333 20180124074140 1516779710 277.83334 20180124074150 1516779720 277.83334 20180124074200 1516779730 277.83334 20180124074210 1516779740 277.7833 20180124074220 1516779750 277.7333 20180124074230 1516779760 277.65 20180124074240 1516779770 277.56665 20180124074250 1516779780 277.45 20180124074300 1516779790 277.31668 20180124074310 1516779800 277.18335 20180124074320 1516779810 277.04996 20180124074330 1516779820 276.9 20180124074340 1516779830 276.76666 20180124074350 1516779840 276.66666 20180124074400 1516779850 276.58334 20180124074410 1516779860 276.53333 20180124074420 1516779870 276.5 20180124074430 1516779880 276.51666 20180124074440 1516779890 276.53333 20180124074450 1516779900 276.53333 20180124074500 1516779910 276.51666 20180124074510 1516779920 276.4833 20180124074520 1516779930 276.44998 20180124074530 1516779940 276.38333 20180124074540 1516779950 276.31665 20180124074550 1516779960 276.24997 20180124074600 1516779970 276.18332 20180124074610 1516779980 276.15 20180124074620 1516779990 276.1 20180124074630 1516780000 276.05002 20180124074640 1516780010 275.9833 20180124074650 1516780020 275.93335 20180124074700 1516780030 275.9167 20180124074710 1516780040 275.91666 20180124074720 1516780050 275.94998 20180124074730 1516780060 276.0 20180124074740 1516780070 276.08334 20180124074750 1516780080 276.18332 20180124074800 1516780090 276.28336 20180124074810 1516780100 276.35 20180124074820 1516780110 276.38333 20180124074830 1516780120 276.41666 20180124074840 1516780130 276.41666 20180124074850 1516780140 276.40002 20180124074900 1516780150 276.3667 20180124074910 1516780160 276.31665 20180124074920 1516780170 276.28333 20180124074930 1516780180 276.23334 20180124074940 1516780190 276.19998 20180124074950 1516780200 276.16666 20180124075000 1516780210 276.13333 20180124075010 1516780220 276.11667 20180124075020 1516780230 276.1 20180124075030 1516780240 276.13333 20180124075040 1516780250 276.18332 20180124075050 1516780260 276.25003 20180124075100 1516780270 276.31668 20180124075110 1516780280 276.41666 20180124075120 1516780290 276.51663 20180124075130 1516780300 276.6 20180124075140 1516780310 276.65 20180124075150 1516780320 276.68332 20180124075200 1516780330 276.73337 20180124075210 1516780340 276.7333 20180124075220 1516780350 276.7333 20180124075230 1516780360 276.71667 20180124075240 1516780370 276.71667 20180124075250 1516780380 276.71667 20180124075300 1516780390 276.68332 20180124075310 1516780400 276.68335 20180124075320 1516780410 276.7167 20180124075330 1516780420 276.76666 20180124075340 1516780430 276.81668 20180124075350 1516780440 276.90002 20180124075400 1516780450 277.0167 20180124075410 1516780460 277.13336 20180124075420 1516780470 277.23334 20180124075430 1516780480 277.31668 20180124075440 1516780490 277.41666 20180124075450 1516780500 277.46664 20180124075500 1516780510 277.51666 20180124075510 1516780520 277.56665 20180124075520 1516780530 277.56665 20180124075530 1516780540 277.5833 20180124075540 1516780550 277.56668 20180124075550 1516780560 277.55002 20180124075600 1516780570 277.5167 20180124075610 1516780580 277.44998 20180124075620 1516780590 277.41666 20180124075630 1516780600 277.3667 20180124075640 1516780610 277.35 20180124075650 1516780620 277.35 20180124075700 1516780630 277.35 20180124075710 1516780640 277.35 20180124075720 1516780650 277.35 20180124075730 1516780660 277.35 20180124075740 1516780670 277.31665 20180124075750 1516780680 277.26666 20180124075800 1516780690 277.19998 20180124075810 1516780700 277.13333 20180124075820 1516780710 277.06668 20180124075830 1516780720 276.98337 20180124075840 1516780730 276.88333 20180124075850 1516780740 276.78336 20180124075900 1516780750 276.68332 20180124075910 1516780760 276.6 20180124075920 1516780770 276.5 20180124075930 1516780780 276.41666 20180124075940 1516780790 276.3667 20180124075950 1516780800 276.33334 20180124080000 1516780810 276.31665 20180124080010 1516780820 276.31668 20180124080020 1516780830 276.33334 20180124080030 1516780840 276.35 20180124080040 1516780850 276.35 20180124080050 1516780860 276.35 20180124080100 1516780870 276.33334 20180124080110 1516780880 276.31665 20180124080120 1516780890 276.28333 20180124080130 1516780900 276.2667 20180124080140 1516780910 276.2667 20180124080150 1516780920 276.2667 20180124080200 1516780930 276.28333 20180124080210 1516780940 276.3 20180124080220 1516780950 276.33334 20180124080230 1516780960 276.36667 20180124080240 1516780970 276.4 20180124080250 1516780980 276.44998 20180124080300 1516780990 276.53333 20180124080310 1516781000 276.6 20180124080320 1516781010 276.66666 20180124080330 1516781020 276.73334 20180124080340 1516781030 276.81668 20180124080350 1516781040 276.88333 20180124080400 1516781050 276.91666 20180124080410 1516781060 276.93332 20180124080420 1516781070 276.96667 20180124080430 1516781080 276.98334 20180124080440 1516781090 276.98334 20180124080450 1516781100 277.0 20180124080500 1516781110 277.01666 20180124080510 1516781120 277.05 20180124080520 1516781130 277.08334 20180124080530 1516781140 277.13333 20180124080540 1516781150 277.2 20180124080550 1516781160 277.25 20180124080600 1516781170 277.33334 20180124080610 1516781180 277.43335 20180124080620 1516781190 277.49997 20180124080630 1516781200 277.55002 20180124080640 1516781210 277.6 20180124080650 1516781220 277.65 20180124080700 1516781230 277.66666 20180124080710 1516781240 277.65 20180124080720 1516781250 277.65 20180124080730 1516781260 277.66666 20180124080740 1516781270 277.66666 20180124080750 1516781280 277.68335 20180124080800 1516781290 277.70004 20180124080810 1516781300 277.73337 20180124080820 1516781310 277.7667 20180124080830 1516781320 277.8 20180124080840 1516781330 277.83334 20180124080850 1516781340 277.85 20180124080900 1516781350 277.86667 20180124080910 1516781360 277.88333 20180124080920 1516781370 277.9 20180124080930 1516781380 277.9 20180124080940 1516781390 277.88333 20180124080950 1516781400 277.84998 20180124081000 1516781410 277.8 20180124081010 1516781420 277.73334 20180124081020 1516781430 277.65 20180124081030 1516781440 277.56668 20180124081040 1516781450 277.50003 20180124081050 1516781460 277.43335 20180124081100 1516781470 277.38333 20180124081110 1516781480 277.35 20180124081120 1516781490 277.33334 20180124081130 1516781500 277.3333 20180124081140 1516781510 277.33334 20180124081150 1516781520 277.35 20180124081200 1516781530 277.38333 20180124081210 1516781540 277.41666 20180124081220 1516781550 277.46664 20180124081230 1516781560 277.5 20180124081240 1516781570 277.53333 20180124081250 1516781580 277.56665 20180124081300 1516781590 277.5833 20180124081310 1516781600 277.6 20180124081320 1516781610 277.61667 20180124081330 1516781620 277.61667 20180124081340 1516781630 277.63333 20180124081350 1516781640 277.65 20180124081400 1516781650 277.66666 20180124081410 1516781660 277.68335 20180124081420 1516781670 277.7167 20180124081430 1516781680 277.7667 20180124081440 1516781690 277.80002 20180124081450 1516781700 277.85 20180124081500 1516781710 277.91666 20180124081510 1516781720 277.9833 20180124081520 1516781730 278.03333 20180124081530 1516781740 278.08334 20180124081540 1516781750 278.1333 20180124081550 1516781760 278.16666 20180124081600 1516781770 278.1667 20180124081610 1516781780 278.16666 20180124081620 1516781790 278.13333 20180124081630 1516781800 278.08334 20180124081640 1516781810 278.03336 20180124081650 1516781820 277.98334 20180124081700 1516781830 277.95 20180124081710 1516781840 277.9167 20180124081720 1516781850 277.88333 20180124081730 1516781860 277.84998 20180124081740 1516781870 277.83334 20180124081750 1516781880 277.80002 20180124081800 1516781890 277.74997 20180124081810 1516781900 277.69998 20180124081820 1516781910 277.65 20180124081830 1516781920 277.65 20180124081840 1516781930 277.61667 20180124081850 1516781940 277.6 20180124081900 1516781950 277.6 20180124081910 1516781960 277.6 20180124081920 1516781970 277.61667 20180124081930 1516781980 277.58334 20180124081940 1516781990 277.58334 20180124081950 1516782000 277.56668 20180124082000 1516782010 277.55002 20180124082010 1516782020 277.51666 20180124082020 1516782030 277.5 20180124082030 1516782040 277.5 20180124082040 1516782050 277.48334 20180124082050 1516782060 277.48334 20180124082100 1516782070 277.46667 20180124082110 1516782080 277.48334 20180124082120 1516782090 277.5 20180124082130 1516782100 277.51666 20180124082140 1516782110 277.53333 20180124082150 1516782120 277.56665 20180124082200 1516782130 277.63333 20180124082210 1516782140 277.71667 20180124082220 1516782150 277.76666 20180124082230 1516782160 277.85 20180124082240 1516782170 277.93332 20180124082250 1516782180 278.01663 20180124082300 1516782190 278.1 20180124082310 1516782200 278.1667 20180124082320 1516782210 278.25 20180124082330 1516782220 278.28333 20180124082340 1516782230 278.31668 20180124082350 1516782240 278.35 20180124082400 1516782250 278.36667 20180124082410 1516782260 278.36667 20180124082420 1516782270 278.36667 20180124082430 1516782280 278.36667 20180124082440 1516782290 278.36667 20180124082450 1516782300 278.35 20180124082500 1516782310 278.33334 20180124082510 1516782320 278.31665 20180124082520 1516782330 278.30002 20180124082530 1516782340 278.28333 20180124082540 1516782350 278.26663 20180124082550 1516782360 278.25 20180124082600 1516782370 278.21664 20180124082610 1516782380 278.16666 20180124082620 1516782390 278.1 20180124082630 1516782400 278.05002 20180124082640 1516782410 278.00003 20180124082650 1516782420 277.93335 20180124082700 1516782430 277.88333 20180124082710 1516782440 277.83334 20180124082720 1516782450 277.79996 20180124082730 1516782460 277.76663 20180124082740 1516782470 277.75 20180124082750 1516782480 277.71664 20180124082800 1516782490 277.68332 20180124082810 1516782500 277.66666 20180124082820 1516782510 277.65 20180124082830 1516782520 277.61667 20180124082840 1516782530 277.56668 20180124082850 1516782540 277.55002 20180124082900 1516782550 277.51666 20180124082910 1516782560 277.48334 20180124082920 1516782570 277.43335 20180124082930 1516782580 277.4167 20180124082940 1516782590 277.40002 20180124082950 1516782600 277.36667 20180124083000 1516782610 277.36667 20180124083010 1516782620 277.38333 20180124083020 1516782630 277.41666 20180124083030 1516782640 277.43332 20180124083040 1516782650 277.46664 20180124083050 1516782660 277.51666 20180124083100 1516782670 277.53333 20180124083110 1516782680 277.55 20180124083120 1516782690 277.55 20180124083130 1516782700 277.55002 20180124083140 1516782710 277.51666 20180124083150 1516782720 277.46667 20180124083200 1516782730 277.41666 20180124083210 1516782740 277.34998 20180124083220 1516782750 277.28336 20180124083230 1516782760 277.21664 20180124083240 1516782770 277.16666 20180124083250 1516782780 277.13333 20180124083300 1516782790 277.1 20180124083310 1516782800 277.1 20180124083320 1516782810 277.11667 20180124083330 1516782820 277.15002 20180124083340 1516782830 277.18335 20180124083350 1516782840 277.21667 20180124083400 1516782850 277.28336 20180124083410 1516782860 277.31668 20180124083420 1516782870 277.36667 20180124083430 1516782880 277.38333 20180124083440 1516782890 277.41666 20180124083450 1516782900 277.43332 20180124083500 1516782910 277.45 20180124083510 1516782920 277.46667 20180124083520 1516782930 277.45 20180124083530 1516782940 277.45 20180124083540 1516782950 277.45 20180124083550 1516782960 277.46667 20180124083600 1516782970 277.5 20180124083610 1516782980 277.55002 20180124083620 1516782990 277.63336 20180124083630 1516783000 277.71667 20180124083640 1516783010 277.81668 20180124083650 1516783020 277.91666 20180124083700 1516783030 278.0 20180124083710 1516783040 278.06665 20180124083720 1516783050 278.11667 20180124083730 1516783060 278.18335 20180124083740 1516783070 278.23334 20180124083750 1516783080 278.2667 20180124083800 1516783090 278.26663 20180124083810 1516783100 278.28333 20180124083820 1516783110 278.28333 20180124083830 1516783120 278.28333 20180124083840 1516783130 278.25 20180124083850 1516783140 278.21664 20180124083900 1516783150 278.21667 20180124083910 1516783160 278.19998 20180124083920 1516783170 278.19998 20180124083930 1516783180 278.1667 20180124083940 1516783190 278.15 20180124083950 1516783200 278.15 20180124084000 1516783210 278.13333 20180124084010 1516783220 278.11667 20180124084020 1516783230 278.1 20180124084030 1516783240 278.1 20180124084040 1516783250 278.1 20180124084050 1516783260 278.1 20180124084100 1516783270 278.08334 20180124084110 1516783280 278.05002 20180124084120 1516783290 278.0167 20180124084130 1516783300 277.98334 20180124084140 1516783310 277.91666 20180124084150 1516783320 277.85 20180124084200 1516783330 277.79996 20180124084210 1516783340 277.76663 20180124084220 1516783350 277.7333 20180124084230 1516783360 277.68332 20180124084240 1516783370 277.66666 20180124084250 1516783380 277.65 20180124084300 1516783390 277.61667 20180124084310 1516783400 277.56668 20180124084320 1516783410 277.5 20180124084330 1516783420 277.44998 20180124084340 1516783430 277.4167 20180124084350 1516783440 277.36667 20180124084400 1516783450 277.33334 20180124084410 1516783460 277.31668 20180124084420 1516783470 277.3333 20180124084430 1516783480 277.33334 20180124084440 1516783490 277.31665 20180124084450 1516783500 277.31668 20180124084500 1516783510 277.29996 20180124084510 1516783520 277.28333 20180124084520 1516783530 277.23334 20180124084530 1516783540 277.21667 20180124084540 1516783550 277.19998 20180124084550 1516783560 277.16666 20180124084600 1516783570 277.15 20180124084610 1516783580 277.13333 20180124084620 1516783590 277.15 20180124084630 1516783600 277.13333 20180124084640 1516783610 277.13333 20180124084650 1516783620 277.16666 20180124084700 1516783630 277.20004 20180124084710 1516783640 277.25003 20180124084720 1516783650 277.30002 20180124084730 1516783660 277.38333 20180124084740 1516783670 277.44998 20180124084750 1516783680 277.51663 20180124084800 1516783690 277.58334 20180124084810 1516783700 277.65 20180124084820 1516783710 277.70004 20180124084830 1516783720 277.71667 20180124084840 1516783730 277.7333 20180124084850 1516783740 277.75 20180124084900 1516783750 277.7667 20180124084910 1516783760 277.7667 20180124084920 1516783770 277.75 20180124084930 1516783780 277.7667 20180124084940 1516783790 277.76663 20180124084950 1516783800 277.7667 20180124085000 1516783810 277.78336 20180124085010 1516783820 277.80002 20180124085020 1516783830 277.83334 20180124085030 1516783840 277.86667 20180124085040 1516783850 277.91666 20180124085050 1516783860 277.94998 20180124085100 1516783870 277.95 20180124085110 1516783880 277.95 20180124085120 1516783890 277.96667 20180124085130 1516783900 277.95 20180124085140 1516783910 277.95 20180124085150 1516783920 277.93332 20180124085200 1516783930 277.93335 20180124085210 1516783940 277.93335 20180124085220 1516783950 277.90002 20180124085230 1516783960 277.9 20180124085240 1516783970 277.9 20180124085250 1516783980 277.93332 20180124085300 1516783990 277.96664 20180124085310 1516784000 277.99997 20180124085320 1516784010 278.06665 20180124085330 1516784020 278.1 20180124085340 1516784030 278.1 20180124085350 1516784040 278.06668 20180124085400 1516784050 278.0167 20180124085410 1516784060 277.96667 20180124085420 1516784070 277.88333 20180124085430 1516784080 277.81665 20180124085440 1516784090 277.74997 20180124085450 1516784100 277.69998 20180124085500 1516784110 277.66666 20180124085510 1516784120 277.63333 20180124085520 1516784130 277.63333 20180124085530 1516784140 277.63333 20180124085540 1516784150 277.61667 20180124085550 1516784160 277.61667 20180124085600 1516784170 277.63333 20180124085610 1516784180 277.66666 20180124085620 1516784190 277.68335 20180124085630 1516784200 277.68332 20180124085640 1516784210 277.71667 20180124085650 1516784220 277.75 20180124085700 1516784230 277.7667 20180124085710 1516784240 277.73334 20180124085720 1516784250 277.68332 20180124085730 1516784260 277.65 20180124085740 1516784270 277.61667 20180124085750 1516784280 277.56668 20180124085800 1516784290 277.53333 20180124085810 1516784300 277.51666 20180124085820 1516784310 277.53333 20180124085830 1516784320 277.56665 20180124085840 1516784330 277.61667 20180124085850 1516784340 277.68332 20180124085900 1516784350 277.75 20180124085910 1516784360 277.81668 20180124085920 1516784370 277.86667 20180124085930 1516784380 277.9 20180124085940 1516784390 277.9167 20180124085950 1516784400 277.90002 20180124090000 1516784410 277.84998 20180124090010 1516784420 277.81665 20180124090020 1516784430 277.80002 20180124090030 1516784440 277.78333 20180124090040 1516784450 277.7667 20180124090050 1516784460 277.7667 20180124090100 1516784470 277.78333 20180124090110 1516784480 277.80002 20180124090120 1516784490 277.81668 20180124090130 1516784500 277.83334 20180124090140 1516784510 277.85 20180124090150 1516784520 277.86667 20180124090200 1516784530 277.9 20180124090210 1516784540 277.93332 20180124090220 1516784550 277.96664 20180124090230 1516784560 277.98334 20180124090240 1516784570 278.0 20180124090250 1516784580 278.01666 20180124090300 1516784590 278.0 20180124090310 1516784600 277.98334 20180124090320 1516784610 277.93335 20180124090330 1516784620 277.90002 20180124090340 1516784630 277.8667 20180124090350 1516784640 277.85 20180124090400 1516784650 277.85 20180124090410 1516784660 277.85 20180124090420 1516784670 277.86667 20180124090430 1516784680 277.88333 20180124090440 1516784690 277.9 20180124090450 1516784700 277.91666 20180124090500 1516784710 277.93332 20180124090510 1516784720 277.93332 20180124090520 1516784730 277.95 20180124090530 1516784740 277.96667 20180124090540 1516784750 277.96667 20180124090550 1516784760 277.95 20180124090600 1516784770 277.93335 20180124090610 1516784780 277.93335 20180124090620 1516784790 277.9167 20180124090630 1516784800 277.9 20180124090640 1516784810 277.9 20180124090650 1516784820 277.9 20180124090700 1516784830 277.91666 20180124090710 1516784840 277.91666 20180124090720 1516784850 277.93332 20180124090730 1516784860 277.93332 20180124090740 1516784870 277.91666 20180124090750 1516784880 277.90002 20180124090800 1516784890 277.8667 20180124090810 1516784900 277.85 20180124090820 1516784910 277.79996 20180124090830 1516784920 277.76663 20180124090840 1516784930 277.73334 20180124090850 1516784940 277.69998 20180124090900 1516784950 277.66666 20180124090910 1516784960 277.63333 20180124090920 1516784970 277.61667 20180124090930 1516784980 277.61667 20180124090940 1516784990 277.65002 20180124090950 1516785000 277.68335 20180124091000 1516785010 277.71667 20180124091010 1516785020 277.75 20180124091020 1516785030 277.78333 20180124091030 1516785040 277.78333 20180124091040 1516785050 277.78333 20180124091050 1516785060 277.8 20180124091100 1516785070 277.81668 20180124091110 1516785080 277.83334 20180124091120 1516785090 277.83334 20180124091130 1516785100 277.86667 20180124091140 1516785110 277.88333 20180124091150 1516785120 277.86667 20180124091200 1516785130 277.86667 20180124091210 1516785140 277.84998 20180124091220 1516785150 277.88333 20180124091230 1516785160 277.9 20180124091240 1516785170 277.9 20180124091250 1516785180 277.93332 20180124091300 1516785190 277.93332 20180124091310 1516785200 277.96667 20180124091320 1516785210 277.95 20180124091330 1516785220 277.93335 20180124091340 1516785230 277.91666 20180124091350 1516785240 277.86667 20180124091400 1516785250 277.81668 20180124091410 1516785260 277.73334 20180124091420 1516785270 277.65 20180124091430 1516785280 277.56668 20180124091440 1516785290 277.5167 20180124091450 1516785300 277.46667 20180124091500 1516785310 277.45 20180124091510 1516785320 277.44998 20180124091520 1516785330 277.46667 20180124091530 1516785340 277.5 20180124091540 1516785350 277.5 20180124091550 1516785360 277.51666 20180124091600 1516785370 277.51666 20180124091610 1516785380 277.5 20180124091620 1516785390 277.48334 20180124091630 1516785400 277.45 20180124091640 1516785410 277.41666 20180124091650 1516785420 277.36667 20180124091700 1516785430 277.3 20180124091710 1516785440 277.25 20180124091720 1516785450 277.19998 20180124091730 1516785460 277.13333 20180124091740 1516785470 277.08334 20180124091750 1516785480 277.05002 20180124091800 1516785490 277.03333 20180124091810 1516785500 277.0 20180124091820 1516785510 276.98334 20180124091830 1516785520 276.98334 20180124091840 1516785530 276.98334 20180124091850 1516785540 276.98334 20180124091900 1516785550 276.98334 20180124091910 1516785560 277.0 20180124091920 1516785570 277.0 20180124091930 1516785580 277.0 20180124091940 1516785590 276.98334 20180124091950 1516785600 276.96667 20180124092000 1516785610 276.95 20180124092010 1516785620 276.95 20180124092020 1516785630 276.96667 20180124092030 1516785640 276.9833 20180124092040 1516785650 277.03333 20180124092050 1516785660 277.08334 20180124092100 1516785670 277.16666 20180124092110 1516785680 277.25003 20180124092120 1516785690 277.31668 20180124092130 1516785700 277.4 20180124092140 1516785710 277.4833 20180124092150 1516785720 277.56665 20180124092200 1516785730 277.61667 20180124092210 1516785740 277.65 20180124092220 1516785750 277.68335 20180124092230 1516785760 277.68332 20180124092240 1516785770 277.66666 20180124092250 1516785780 277.65 20180124092300 1516785790 277.63333 20180124092310 1516785800 277.61667 20180124092320 1516785810 277.61667 20180124092330 1516785820 277.65002 20180124092340 1516785830 277.68335 20180124092350 1516785840 277.71667 20180124092400 1516785850 277.78333 20180124092410 1516785860 277.85 20180124092420 1516785870 277.9 20180124092430 1516785880 277.94998 20180124092440 1516785890 278.0167 20180124092450 1516785900 278.08334 20180124092500 1516785910 278.11667 20180124092510 1516785920 278.13333 20180124092520 1516785930 278.15 20180124092530 1516785940 278.15 20180124092540 1516785950 278.11667 20180124092550 1516785960 278.08334 20180124092600 1516785970 278.05002 20180124092610 1516785980 278.01666 20180124092620 1516785990 278.0 20180124092630 1516786000 277.98334 20180124092640 1516786010 278.0 20180124092650 1516786020 278.01666 20180124092700 1516786030 278.05002 20180124092710 1516786040 278.11667 20180124092720 1516786050 278.16666 20180124092730 1516786060 278.23334 20180124092740 1516786070 278.28336 20180124092750 1516786080 278.31665 20180124092800 1516786090 278.33334 20180124092810 1516786100 278.33334 20180124092820 1516786110 278.31665 20180124092830 1516786120 278.26666 20180124092840 1516786130 278.21664 20180124092850 1516786140 278.16666 20180124092900 1516786150 278.11667 20180124092910 1516786160 278.06668 20180124092920 1516786170 278.01666 20180124092930 1516786180 277.98334 20180124092940 1516786190 277.93335 20180124092950 1516786200 277.90002 20180124093000 1516786210 277.88336 20180124093010 1516786220 277.86667 20180124093020 1516786230 277.88333 20180124093030 1516786240 277.9 20180124093040 1516786250 277.93332 20180124093050 1516786260 277.98334 20180124093100 1516786270 278.01666 20180124093110 1516786280 278.03333 20180124093120 1516786290 278.05 20180124093130 1516786300 278.05 20180124093140 1516786310 278.03336 20180124093150 1516786320 278.0 20180124093200 1516786330 277.96667 20180124093210 1516786340 277.95 20180124093220 1516786350 277.9167 20180124093230 1516786360 277.88333 20180124093240 1516786370 277.88333 20180124093250 1516786380 277.88333 20180124093300 1516786390 277.88333 20180124093310 1516786400 277.88333 20180124093320 1516786410 277.86667 20180124093330 1516786420 277.86667 20180124093340 1516786430 277.83334 20180124093350 1516786440 277.79996 20180124093400 1516786450 277.78333 20180124093410 1516786460 277.75 20180124093420 1516786470 277.71664 20180124093430 1516786480 277.68332 20180124093440 1516786490 277.66666 20180124093450 1516786500 277.65 20180124093500 1516786510 277.6 20180124093510 1516786520 277.55002 20180124093520 1516786530 277.5 20180124093530 1516786540 277.44998 20180124093540 1516786550 277.38333 20180124093550 1516786560 277.31665 20180124093600 1516786570 277.24997 20180124093610 1516786580 277.19998 20180124093620 1516786590 277.16666 20180124093630 1516786600 277.15 20180124093640 1516786610 277.15 20180124093650 1516786620 277.13333 20180124093700 1516786630 277.13333 20180124093710 1516786640 277.13333 20180124093720 1516786650 277.13333 20180124093730 1516786660 277.1 20180124093740 1516786670 277.06668 20180124093750 1516786680 277.03336 20180124093800 1516786690 277.0 20180124093810 1516786700 276.98334 20180124093820 1516786710 276.96667 20180124093830 1516786720 276.96667 20180124093840 1516786730 276.96667 20180124093850 1516786740 277.0 20180124093900 1516786750 277.03333 20180124093910 1516786760 277.05 20180124093920 1516786770 277.06665 20180124093930 1516786780 277.09998 20180124093940 1516786790 277.15002 20180124093950 1516786800 277.2 20180124094000 1516786810 277.26666 20180124094010 1516786820 277.33334 20180124094020 1516786830 277.43335 20180124094030 1516786840 277.51663 20180124094040 1516786850 277.56668 20180124094050 1516786860 277.6 20180124094100 1516786870 277.61667 20180124094110 1516786880 277.63333 20180124094120 1516786890 277.61667 20180124094130 1516786900 277.58334 20180124094140 1516786910 277.55002 20180124094150 1516786920 277.53336 20180124094200 1516786930 277.51666 20180124094210 1516786940 277.48334 20180124094220 1516786950 277.46667 20180124094230 1516786960 277.46667 20180124094240 1516786970 277.48334 20180124094250 1516786980 277.5 20180124094300 1516786990 277.53333 20180124094310 1516787000 277.6 20180124094320 1516787010 277.63333 20180124094330 1516787020 277.66666 20180124094340 1516787030 277.68332 20180124094350 1516787040 277.66666 20180124094400 1516787050 277.63333 20180124094410 1516787060 277.55002 20180124094420 1516787070 277.45 20180124094430 1516787080 277.31665 20180124094440 1516787090 277.2 20180124094450 1516787100 277.1 20180124094500 1516787110 276.98337 20180124094510 1516787120 276.88333 20180124094520 1516787130 276.81665 20180124094530 1516787140 276.78333 20180124094540 1516787150 276.75 20180124094550 1516787160 276.75003 20180124094600 1516787170 276.7667 20180124094610 1516787180 276.80002 20180124094620 1516787190 276.83334 20180124094630 1516787200 276.86667 20180124094640 1516787210 276.91666 20180124094650 1516787220 276.93332 20180124094700 1516787230 276.94998 20180124094710 1516787240 276.96667 20180124094720 1516787250 276.98334 20180124094730 1516787260 277.0 20180124094740 1516787270 277.0 20180124094750 1516787280 276.98334 20180124094800 1516787290 276.96667 20180124094810 1516787300 276.95 20180124094820 1516787310 276.93335 20180124094830 1516787320 276.9167 20180124094840 1516787330 276.91666 20180124094850 1516787340 276.94998 20180124094900 1516787350 277.0 20180124094910 1516787360 277.05002 20180124094920 1516787370 277.09998 20180124094930 1516787380 277.16666 20180124094940 1516787390 277.21667 20180124094950 1516787400 277.25 20180124095000 1516787410 277.25 20180124095010 1516787420 277.25 20180124095020 1516787430 277.23334 20180124095030 1516787440 277.19998 20180124095040 1516787450 277.18335 20180124095050 1516787460 277.15 20180124095100 1516787470 277.11667 20180124095110 1516787480 277.08334 20180124095120 1516787490 277.06668 20180124095130 1516787500 277.05002 20180124095140 1516787510 277.0 20180124095150 1516787520 276.96667 20180124095200 1516787530 276.95 20180124095210 1516787540 276.93335 20180124095220 1516787550 276.93335 20180124095230 1516787560 276.93332 20180124095240 1516787570 276.94998 20180124095250 1516787580 276.96667 20180124095300 1516787590 277.0 20180124095310 1516787600 277.01666 20180124095320 1516787610 277.01666 20180124095330 1516787620 277.0 20180124095340 1516787630 276.98334 20180124095350 1516787640 276.98334 20180124095400 1516787650 276.96667 20180124095410 1516787660 276.96667 20180124095420 1516787670 276.96667 20180124095430 1516787680 276.98334 20180124095440 1516787690 277.0 20180124095450 1516787700 277.01666 20180124095500 1516787710 277.03333 20180124095510 1516787720 277.06665 20180124095520 1516787730 277.11667 20180124095530 1516787740 277.16666 20180124095540 1516787750 277.21667 20180124095550 1516787760 277.25 20180124095600 1516787770 277.28333 20180124095610 1516787780 277.30002 20180124095620 1516787790 277.26666 20180124095630 1516787800 277.21664 20180124095640 1516787810 277.15 20180124095650 1516787820 277.08334 20180124095700 1516787830 277.03336 20180124095710 1516787840 276.96667 20180124095720 1516787850 276.91666 20180124095730 1516787860 276.9 20180124095740 1516787870 276.90002 20180124095750 1516787880 276.91666 20180124095800 1516787890 276.91666 20180124095810 1516787900 276.91666 20180124095820 1516787910 276.93335 20180124095830 1516787920 276.95 20180124095840 1516787930 276.96667 20180124095850 1516787940 276.96667 20180124095900 1516787950 276.95 20180124095910 1516787960 276.93335 20180124095920 1516787970 276.88333 20180124095930 1516787980 276.8 20180124095940 1516787990 276.7 20180124095950 1516788000 276.58334 20180124100000 1516788010 276.45 20180124100010 1516788020 276.31668 20180124100020 1516788030 276.21667 20180124100030 1516788040 276.13333 20180124100040 1516788050 276.05002 20180124100050 1516788060 275.98334 20180124100100 1516788070 275.95 20180124100110 1516788080 275.95 20180124100120 1516788090 275.96667 20180124100130 1516788100 275.9833 20180124100140 1516788110 276.01666 20180124100150 1516788120 276.03333 20180124100200 1516788130 276.05 20180124100210 1516788140 276.05002 20180124100220 1516788150 276.0 20180124100230 1516788160 275.93332 20180124100240 1516788170 275.85 20180124100250 1516788180 275.76666 20180124100300 1516788190 275.66666 20180124100310 1516788200 275.58334 20180124100320 1516788210 275.55002 20180124100330 1516788220 275.51666 20180124100340 1516788230 275.51666 20180124100350 1516788240 275.55002 20180124100400 1516788250 275.61667 20180124100410 1516788260 275.66666 20180124100420 1516788270 275.69998 20180124100430 1516788280 275.76666 20180124100440 1516788290 275.83334 20180124100450 1516788300 275.9 20180124100500 1516788310 275.96667 20180124100510 1516788320 276.03333 20180124100520 1516788330 276.09998 20180124100530 1516788340 276.16666 20180124100540 1516788350 276.25 20180124100550 1516788360 276.31668 20180124100600 1516788370 276.35 20180124100610 1516788380 276.4 20180124100620 1516788390 276.43332 20180124100630 1516788400 276.45 20180124100640 1516788410 276.45 20180124100650 1516788420 276.46667 20180124100700 1516788430 276.5 20180124100710 1516788440 276.51666 20180124100720 1516788450 276.56665 20180124100730 1516788460 276.61667 20180124100740 1516788470 276.66666 20180124100750 1516788480 276.7167 20180124100800 1516788490 276.7667 20180124100810 1516788500 276.81668 20180124100820 1516788510 276.85 20180124100830 1516788520 276.88333 20180124100840 1516788530 276.9 20180124100850 1516788540 276.86667 20180124100900 1516788550 276.85 20180124100910 1516788560 276.83334 20180124100920 1516788570 276.80002 20180124100930 1516788580 276.76663 20180124100940 1516788590 276.71664 20180124100950 1516788600 276.68332 20180124101000 1516788610 276.61667 20180124101010 1516788620 276.53333 20180124101020 1516788630 276.44998 20180124101030 1516788640 276.35 20180124101040 1516788650 276.25 20180124101050 1516788660 276.16666 20180124101100 1516788670 276.1 20180124101110 1516788680 276.03336 20180124101120 1516788690 275.96667 20180124101130 1516788700 275.93332 20180124101140 1516788710 275.91666 20180124101150 1516788720 275.88333 20180124101200 1516788730 275.85 20180124101210 1516788740 275.81665 20180124101220 1516788750 275.81665 20180124101230 1516788760 275.80002 20180124101240 1516788770 275.76663 20180124101250 1516788780 275.75 20180124101300 1516788790 275.7333 20180124101310 1516788800 275.75 20180124101320 1516788810 275.75 20180124101330 1516788820 275.75 20180124101340 1516788830 275.7667 20180124101350 1516788840 275.78333 20180124101400 1516788850 275.81668 20180124101410 1516788860 275.85 20180124101420 1516788870 275.88333 20180124101430 1516788880 275.91666 20180124101440 1516788890 275.96664 20180124101450 1516788900 276.01666 20180124101500 1516788910 276.05 20180124101510 1516788920 276.08334 20180124101520 1516788930 276.11667 20180124101530 1516788940 276.16666 20180124101540 1516788950 276.2167 20180124101550 1516788960 276.2667 20180124101600 1516788970 276.30002 20180124101610 1516788980 276.30002 20180124101620 1516788990 276.29996 20180124101630 1516789000 276.28333 20180124101640 1516789010 276.23334 20180124101650 1516789020 276.16666 20180124101700 1516789030 276.11667 20180124101710 1516789040 276.08334 20180124101720 1516789050 276.03336 20180124101730 1516789060 275.98334 20180124101740 1516789070 275.93335 20180124101750 1516789080 275.90002 20180124101800 1516789090 275.85 20180124101810 1516789100 275.79996 20180124101820 1516789110 275.74997 20180124101830 1516789120 275.68332 20180124101840 1516789130 275.61667 20180124101850 1516789140 275.5167 20180124101900 1516789150 275.43335 20180124101910 1516789160 275.31665 20180124101920 1516789170 275.2 20180124101930 1516789180 275.08334 20180124101940 1516789190 275.00003 20180124101950 1516789200 274.94998 20180124102000 1516789210 274.86667 20180124102010 1516789220 274.81665 20180124102020 1516789230 274.78333 20180124102030 1516789240 274.76663 20180124102040 1516789250 274.75 20180124102050 1516789260 274.73337 20180124102100 1516789270 274.76666 20180124102110 1516789280 274.81668 20180124102120 1516789290 274.86667 20180124102130 1516789300 274.91666 20180124102140 1516789310 274.96664 20180124102150 1516789320 275.03333 20180124102200 1516789330 275.06668 20180124102210 1516789340 275.08334 20180124102220 1516789350 275.11667 20180124102230 1516789360 275.16666 20180124102240 1516789370 275.2167 20180124102250 1516789380 275.25 20180124102300 1516789390 275.31668 20180124102310 1516789400 275.41666 20180124102320 1516789410 275.53336 20180124102330 1516789420 275.63333 20180124102340 1516789430 275.75 20180124102350 1516789440 275.88333 20180124102400 1516789450 276.0167 20180124102410 1516789460 276.15002 20180124102420 1516789470 276.26666 20180124102430 1516789480 276.38333 20180124102440 1516789490 276.46664 20180124102450 1516789500 276.51666 20180124102500 1516789510 276.55 20180124102510 1516789520 276.53336 20180124102520 1516789530 276.5 20180124102530 1516789540 276.44998 20180124102540 1516789550 276.38333 20180124102550 1516789560 276.35 20180124102600 1516789570 276.30002 20180124102610 1516789580 276.26663 20180124102620 1516789590 276.21664 20180124102630 1516789600 276.18332 20180124102640 1516789610 276.16666 20180124102650 1516789620 276.15 20180124102700 1516789630 276.15 20180124102710 1516789640 276.13333 20180124102720 1516789650 276.13333 20180124102730 1516789660 276.13333 20180124102740 1516789670 276.11667 20180124102750 1516789680 276.06668 20180124102800 1516789690 275.98337 20180124102810 1516789700 275.86667 20180124102820 1516789710 275.75 20180124102830 1516789720 275.63333 20180124102840 1516789730 275.5 20180124102850 1516789740 275.38333 20180124102900 1516789750 275.2833 20180124102910 1516789760 275.21664 20180124102920 1516789770 275.15 20180124102930 1516789780 275.1 20180124102940 1516789790 275.08334 20180124102950 1516789800 275.06665 20180124103000 1516789810 275.06665 20180124103010 1516789820 275.0833 20180124103020 1516789830 275.1 20180124103030 1516789840 275.1 20180124103040 1516789850 275.08334 20180124103050 1516789860 275.03333 20180124103100 1516789870 274.98337 20180124103110 1516789880 274.93335 20180124103120 1516789890 274.86667 20180124103130 1516789900 274.81665 20180124103140 1516789910 274.76663 20180124103150 1516789920 274.7667 20180124103200 1516789930 274.7667 20180124103210 1516789940 274.78336 20180124103220 1516789950 274.83334 20180124103230 1516789960 274.88333 20180124103240 1516789970 274.96667 20180124103250 1516789980 275.05002 20180124103300 1516789990 275.15 20180124103310 1516790000 275.25 20180124103320 1516790010 275.35 20180124103330 1516790020 275.43332 20180124103340 1516790030 275.49997 20180124103350 1516790040 275.53333 20180124103400 1516790050 275.55 20180124103410 1516790060 275.53336 20180124103420 1516790070 275.4833 20180124103430 1516790080 275.41666 20180124103440 1516790090 275.34998 20180124103450 1516790100 275.28336 20180124103500 1516790110 275.21664 20180124103510 1516790120 275.16666 20180124103520 1516790130 275.13333 20180124103530 1516790140 275.11667 20180124103540 1516790150 275.11667 20180124103550 1516790160 275.1667 20180124103600 1516790170 275.21667 20180124103610 1516790180 275.25 20180124103620 1516790190 275.28336 20180124103630 1516790200 275.31668 20180124103640 1516790210 275.31665 20180124103650 1516790220 275.26666 20180124103700 1516790230 275.19998 20180124103710 1516790240 275.15 20180124103720 1516790250 275.06665 20180124103730 1516790260 275.00003 20180124103740 1516790270 274.94998 20180124103750 1516790280 274.9 20180124103800 1516790290 274.88333 20180124103810 1516790300 274.88333 20180124103820 1516790310 274.9 20180124103830 1516790320 274.91666 20180124103840 1516790330 274.93332 20180124103850 1516790340 274.98334 20180124103900 1516790350 275.03333 20180124103910 1516790360 275.06665 20180124103920 1516790370 275.13333 20180124103930 1516790380 275.2 20180124103940 1516790390 275.2667 20180124103950 1516790400 275.30002 20180124104000 1516790410 275.31668 20180124104010 1516790420 275.31665 20180124104020 1516790430 275.29996 20180124104030 1516790440 275.24997 20180124104040 1516790450 275.21667 20180124104050 1516790460 275.18332 20180124104100 1516790470 275.16666 20180124104110 1516790480 275.2 20180124104120 1516790490 275.23337 20180124104130 1516790500 275.28336 20180124104140 1516790510 275.31668 20180124104150 1516790520 275.38333 20180124104200 1516790530 275.43332 20180124104210 1516790540 275.44998 20180124104220 1516790550 275.45 20180124104230 1516790560 275.43335 20180124104240 1516790570 275.41666 20180124104250 1516790580 275.36667 20180124104300 1516790590 275.31665 20180124104310 1516790600 275.2333 20180124104320 1516790610 275.15 20180124104330 1516790620 275.08334 20180124104340 1516790630 275.0 20180124104350 1516790640 274.93335 20180124104400 1516790650 274.8667 20180124104410 1516790660 274.81665 20180124104420 1516790670 274.76666 20180124104430 1516790680 274.71664 20180124104440 1516790690 274.68332 20180124104450 1516790700 274.63333 20180124104500 1516790710 274.58334 20180124104510 1516790720 274.53336 20180124104520 1516790730 274.4833 20180124104530 1516790740 274.45 20180124104540 1516790750 274.4 20180124104550 1516790760 274.36667 20180124104600 1516790770 274.35 20180124104610 1516790780 274.33334 20180124104620 1516790790 274.31665 20180124104630 1516790800 274.28333 20180124104640 1516790810 274.26663 20180124104650 1516790820 274.25 20180124104700 1516790830 274.2 20180124104710 1516790840 274.16666 20180124104720 1516790850 274.16666 20180124104730 1516790860 274.15 20180124104740 1516790870 274.13333 20180124104750 1516790880 274.11667 20180124104800 1516790890 274.11667 20180124104810 1516790900 274.13333 20180124104820 1516790910 274.13333 20180124104830 1516790920 274.16666 20180124104840 1516790930 274.20004 20180124104850 1516790940 274.25003 20180124104900 1516790950 274.30002 20180124104910 1516790960 274.35 20180124104920 1516790970 274.41666 20180124104930 1516790980 274.46664 20180124104940 1516790990 274.5 20180124104950 1516791000 274.51666 20180124105000 1516791010 274.53333 20180124105010 1516791020 274.53333 20180124105020 1516791030 274.51666 20180124105030 1516791040 274.48334 20180124105040 1516791050 274.44998 20180124105050 1516791060 274.41666 20180124105100 1516791070 274.36667 20180124105110 1516791080 274.31665 20180124105120 1516791090 274.26663 20180124105130 1516791100 274.2333 20180124105140 1516791110 274.23337 20180124105150 1516791120 274.23337 20180124105200 1516791130 274.26666 20180124105210 1516791140 274.30002 20180124105220 1516791150 274.33334 20180124105230 1516791160 274.38333 20180124105240 1516791170 274.4 20180124105250 1516791180 274.4 20180124105300 1516791190 274.35 20180124105310 1516791200 274.30002 20180124105320 1516791210 274.23334 20180124105330 1516791220 274.13333 20180124105340 1516791230 274.03333 20180124105350 1516791240 273.94998 20180124105400 1516791250 273.88333 20180124105410 1516791260 273.83334 20180124105420 1516791270 273.78333 20180124105430 1516791280 273.75 20180124105440 1516791290 273.75 20180124105450 1516791300 273.76666 20180124105500 1516791310 273.80002 20180124105510 1516791320 273.83334 20180124105520 1516791330 273.88333 20180124105530 1516791340 273.94998 20180124105540 1516791350 274.0 20180124105550 1516791360 274.03333 20180124105600 1516791370 274.06665 20180124105610 1516791380 274.0833 20180124105620 1516791390 274.1 20180124105630 1516791400 274.08334 20180124105640 1516791410 274.06668 20180124105650 1516791420 274.03336 20180124105700 1516791430 274.0 20180124105710 1516791440 273.98334 20180124105720 1516791450 273.95 20180124105730 1516791460 273.95 20180124105740 1516791470 273.96664 20180124105750 1516791480 274.0167 20180124105800 1516791490 274.08334 20180124105810 1516791500 274.15 20180124105820 1516791510 274.25 20180124105830 1516791520 274.33334 20180124105840 1516791530 274.41666 20180124105850 1516791540 274.4833 20180124105900 1516791550 274.53333 20180124105910 1516791560 274.58334 20180124105920 1516791570 274.61667 20180124105930 1516791580 274.65 20180124105940 1516791590 274.66666 20180124105950 1516791600 274.68335 20180124110000 1516791610 274.71667 20180124110010 1516791620 274.71667 20180124110020 1516791630 274.71667 20180124110030 1516791640 274.73337 20180124110040 1516791650 274.75 20180124110050 1516791660 274.78336 20180124110100 1516791670 274.80002 20180124110110 1516791680 274.85 20180124110120 1516791690 274.9 20180124110130 1516791700 274.94998 20180124110140 1516791710 275.0 20180124110150 1516791720 275.03333 20180124110200 1516791730 275.06665 20180124110210 1516791740 275.06665 20180124110220 1516791750 275.05002 20180124110230 1516791760 275.0167 20180124110240 1516791770 274.98334 20180124110250 1516791780 274.95 20180124110300 1516791790 274.88333 20180124110310 1516791800 274.83334 20180124110320 1516791810 274.7833 20180124110330 1516791820 274.7333 20180124110340 1516791830 274.68332 20180124110350 1516791840 274.61667 20180124110400 1516791850 274.6 20180124110410 1516791860 274.58334 20180124110420 1516791870 274.58334 20180124110430 1516791880 274.56665 20180124110440 1516791890 274.53333 20180124110450 1516791900 274.5167 20180124110500 1516791910 274.48334 20180124110510 1516791920 274.43335 20180124110520 1516791930 274.36667 20180124110530 1516791940 274.31665 20180124110540 1516791950 274.26666 20180124110550 1516791960 274.2333 20180124110600 1516791970 274.19998 20180124110610 1516791980 274.16666 20180124110620 1516791990 274.16666 20180124110630 1516792000 274.16666 20180124110640 1516792010 274.18332 20180124110650 1516792020 274.18335 20180124110700 1516792030 274.18335 20180124110710 1516792040 274.19998 20180124110720 1516792050 274.19998 20180124110730 1516792060 274.19998 20180124110740 1516792070 274.21667 20180124110750 1516792080 274.21667 20180124110800 1516792090 274.2 20180124110810 1516792100 274.16666 20180124110820 1516792110 274.13333 20180124110830 1516792120 274.1 20180124110840 1516792130 274.05002 20180124110850 1516792140 274.01666 20180124110900 1516792150 274.0 20180124110910 1516792160 274.0 20180124110920 1516792170 274.0 20180124110930 1516792180 274.0 20180124110940 1516792190 273.98334 20180124110950 1516792200 273.94998 20180124111000 1516792210 273.93332 20180124111010 1516792220 273.9 20180124111020 1516792230 273.88333 20180124111030 1516792240 273.84998 20180124111040 1516792250 273.81665 20180124111050 1516792260 273.7833 20180124111100 1516792270 273.7333 20180124111110 1516792280 273.69998 20180124111120 1516792290 273.65 20180124111130 1516792300 273.61667 20180124111140 1516792310 273.6 20180124111150 1516792320 273.6 20180124111200 1516792330 273.61667 20180124111210 1516792340 273.65002 20180124111220 1516792350 273.68335 20180124111230 1516792360 273.69998 20180124111240 1516792370 273.73337 20180124111250 1516792380 273.7667 20180124111300 1516792390 273.8 20180124111310 1516792400 273.83334 20180124111320 1516792410 273.86667 20180124111330 1516792420 273.9 20180124111340 1516792430 273.93332 20180124111350 1516792440 273.96667 20180124111400 1516792450 274.0 20180124111410 1516792460 274.0 20180124111420 1516792470 274.03333 20180124111430 1516792480 274.08334 20180124111440 1516792490 274.15 20180124111450 1516792500 274.23334 20180124111500 1516792510 274.30002 20180124111510 1516792520 274.38333 20180124111520 1516792530 274.43332 20180124111530 1516792540 274.48334 20180124111540 1516792550 274.51666 20180124111550 1516792560 274.5 20180124111600 1516792570 274.48334 20180124111610 1516792580 274.43335 20180124111620 1516792590 274.38333 20180124111630 1516792600 274.33334 20180124111640 1516792610 274.26663 20180124111650 1516792620 274.2333 20180124111700 1516792630 274.19998 20180124111710 1516792640 274.19998 20180124111720 1516792650 274.21667 20180124111730 1516792660 274.21667 20180124111740 1516792670 274.21667 20180124111750 1516792680 274.21667 20180124111800 1516792690 274.21667 20180124111810 1516792700 274.2 20180124111820 1516792710 274.18335 20180124111830 1516792720 274.1667 20180124111840 1516792730 274.16666 20180124111850 1516792740 274.13333 20180124111900 1516792750 274.08334 20180124111910 1516792760 274.05002 20180124111920 1516792770 273.98337 20180124111930 1516792780 273.91666 20180124111940 1516792790 273.81668 20180124111950 1516792800 273.75 20180124112000 1516792810 273.71667 20180124112010 1516792820 273.69998 20180124112020 1516792830 273.70004 20180124112030 1516792840 273.73334 20180124112040 1516792850 273.7667 20180124112050 1516792860 273.80002 20180124112100 1516792870 273.81668 20180124112110 1516792880 273.81665 20180124112120 1516792890 273.79996 20180124112130 1516792900 273.76663 20180124112140 1516792910 273.73334 20180124112150 1516792920 273.69998 20180124112200 1516792930 273.68335 20180124112210 1516792940 273.65 20180124112220 1516792950 273.61667 20180124112230 1516792960 273.58334 20180124112240 1516792970 273.56668 20180124112250 1516792980 273.56668 20180124112300 1516792990 273.55 20180124112310 1516793000 273.55 20180124112320 1516793010 273.58334 20180124112330 1516793020 273.65 20180124112340 1516793030 273.71667 20180124112350 1516793040 273.78336 20180124112400 1516793050 273.85 20180124112410 1516793060 273.9 20180124112420 1516793070 273.95 20180124112430 1516793080 273.95 20180124112440 1516793090 273.93335 20180124112450 1516793100 273.90002 20180124112500 1516793110 273.83334 20180124112510 1516793120 273.78333 20180124112520 1516793130 273.69998 20180124112530 1516793140 273.63333 20180124112540 1516793150 273.6 20180124112550 1516793160 273.56665 20180124112600 1516793170 273.56665 20180124112610 1516793180 273.58334 20180124112620 1516793190 273.61667 20180124112630 1516793200 273.66666 20180124112640 1516793210 273.68335 20180124112650 1516793220 273.71667 20180124112700 1516793230 273.7333 20180124112710 1516793240 273.7333 20180124112720 1516793250 273.75 20180124112730 1516793260 273.7333 20180124112740 1516793270 273.71664 20180124112750 1516793280 273.66666 20180124112800 1516793290 273.61667 20180124112810 1516793300 273.56668 20180124112820 1516793310 273.5167 20180124112830 1516793320 273.48334 20180124112840 1516793330 273.46667 20180124112850 1516793340 273.46667 20180124112900 1516793350 273.5 20180124112910 1516793360 273.53333 20180124112920 1516793370 273.56665 20180124112930 1516793380 273.59998 20180124112940 1516793390 273.6333 20180124112950 1516793400 273.66666 20180124113000 1516793410 273.68335 20180124113010 1516793420 273.69998 20180124113020 1516793430 273.68332 20180124113030 1516793440 273.68335 20180124113040 1516793450 273.6667 20180124113050 1516793460 273.65 20180124113100 1516793470 273.63333 20180124113110 1516793480 273.6 20180124113120 1516793490 273.61667 20180124113130 1516793500 273.6 20180124113140 1516793510 273.61667 20180124113150 1516793520 273.63333 20180124113200 1516793530 273.65 20180124113210 1516793540 273.70004 20180124113220 1516793550 273.71667 20180124113230 1516793560 273.75 20180124113240 1516793570 273.7667 20180124113250 1516793580 273.74997 20180124113300 1516793590 273.7333 20180124113310 1516793600 273.68332 20180124113320 1516793610 273.65 20180124113330 1516793620 273.58334 20180124113340 1516793630 273.53336 20180124113350 1516793640 273.51666 20180124113400 1516793650 273.51666 20180124113410 1516793660 273.53333 20180124113420 1516793670 273.53333 20180124113430 1516793680 273.56665 20180124113440 1516793690 273.59998 20180124113450 1516793700 273.63333 20180124113500 1516793710 273.66666 20180124113510 1516793720 273.7167 20180124113520 1516793730 273.78336 20180124113530 1516793740 273.83334 20180124113540 1516793750 273.85 20180124113550 1516793760 273.84998 20180124113600 1516793770 273.83334 20180124113610 1516793780 273.78336 20180124113620 1516793790 273.69998 20180124113630 1516793800 273.61667 20180124113640 1516793810 273.53333 20180124113650 1516793820 273.46667 20180124113700 1516793830 273.40002 20180124113710 1516793840 273.33334 20180124113720 1516793850 273.28333 20180124113730 1516793860 273.25 20180124113740 1516793870 273.25 20180124113750 1516793880 273.25 20180124113800 1516793890 273.25 20180124113810 1516793900 273.25 20180124113820 1516793910 273.23334 20180124113830 1516793920 273.2333 20180124113840 1516793930 273.21667 20180124113850 1516793940 273.19998 20180124113900 1516793950 273.18335 20180124113910 1516793960 273.1667 20180124113920 1516793970 273.16666 20180124113930 1516793980 273.16666 20180124113940 1516793990 273.15 20180124113950 1516794000 273.13333 20180124114000 1516794010 273.13333 20180124114010 1516794020 273.16666 20180124114020 1516794030 273.2167 20180124114030 1516794040 273.26666 20180124114040 1516794050 273.35 20180124114050 1516794060 273.43332 20180124114100 1516794070 273.49997 20180124114110 1516794080 273.55 20180124114120 1516794090 273.5833 20180124114130 1516794100 273.61667 20180124114140 1516794110 273.61667 20180124114150 1516794120 273.6 20180124114200 1516794130 273.58334 20180124114210 1516794140 273.56668 20180124114220 1516794150 273.56668 20180124114230 1516794160 273.55 20180124114240 1516794170 273.55 20180124114250 1516794180 273.56665 20180124114300 1516794190 273.5833 20180124114310 1516794200 273.61667 20180124114320 1516794210 273.61667 20180124114330 1516794220 273.63333 20180124114340 1516794230 273.65 20180124114350 1516794240 273.66666 20180124114400 1516794250 273.68335 20180124114410 1516794260 273.65002 20180124114420 1516794270 273.63333 20180124114430 1516794280 273.6 20180124114440 1516794290 273.55002 20180124114450 1516794300 273.5 20180124114500 1516794310 273.45 20180124114510 1516794320 273.41666 20180124114520 1516794330 273.38333 20180124114530 1516794340 273.35 20180124114540 1516794350 273.33334 20180124114550 1516794360 273.31665 20180124114600 1516794370 273.30002 20180124114610 1516794380 273.31668 20180124114620 1516794390 273.33334 20180124114630 1516794400 273.35 20180124114640 1516794410 273.36667 20180124114650 1516794420 273.36667 20180124114700 1516794430 273.36667 20180124114710 1516794440 273.35 20180124114720 1516794450 273.31665 20180124114730 1516794460 273.28333 20180124114740 1516794470 273.25 20180124114750 1516794480 273.21664 20180124114800 1516794490 273.18332 20180124114810 1516794500 273.15 20180124114820 1516794510 273.11667 20180124114830 1516794520 273.08334 20180124114840 1516794530 273.05002 20180124114850 1516794540 273.03333 20180124114900 1516794550 273.01666 20180124114910 1516794560 273.0 20180124114920 1516794570 273.01666 20180124114930 1516794580 273.03333 20180124114940 1516794590 273.03333 20180124114950 1516794600 273.03333 20180124115000 1516794610 273.01666 20180124115010 1516794620 273.01666 20180124115020 1516794630 272.98334 20180124115030 1516794640 272.93335 20180124115040 1516794650 272.90002 20180124115050 1516794660 272.8667 20180124115100 1516794670 272.85 20180124115110 1516794680 272.79996 20180124115120 1516794690 272.76663 20180124115130 1516794700 272.75 20180124115140 1516794710 272.71664 20180124115150 1516794720 272.68332 20180124115200 1516794730 272.65 20180124115210 1516794740 272.63333 20180124115220 1516794750 272.6 20180124115230 1516794760 272.56668 20180124115240 1516794770 272.55002 20180124115250 1516794780 272.55 20180124115300 1516794790 272.55 20180124115310 1516794800 272.55 20180124115320 1516794810 272.56665 20180124115330 1516794820 272.5833 20180124115340 1516794830 272.6 20180124115350 1516794840 272.6 20180124115400 1516794850 272.6 20180124115410 1516794860 272.6 20180124115420 1516794870 272.58334 20180124115430 1516794880 272.55002 20180124115440 1516794890 272.5167 20180124115450 1516794900 272.48334 20180124115500 1516794910 272.43335 20180124115510 1516794920 272.38333 20180124115520 1516794930 272.35 20180124115530 1516794940 272.33334 20180124115540 1516794950 272.31665 20180124115550 1516794960 272.30002 20180124115600 1516794970 272.30002 20180124115610 1516794980 272.30002 20180124115620 1516794990 272.30002 20180124115630 1516795000 272.30002 20180124115640 1516795010 272.31668 20180124115650 1516795020 272.33334 20180124115700 1516795030 272.35 20180124115710 1516795040 272.38333 20180124115720 1516795050 272.4 20180124115730 1516795060 272.41666 20180124115740 1516795070 272.41666 20180124115750 1516795080 272.4167 20180124115800 1516795090 272.4167 20180124115810 1516795100 272.4 20180124115820 1516795110 272.41666 20180124115830 1516795120 272.44998 20180124115840 1516795130 272.5 20180124115850 1516795140 272.55002 20180124115900 1516795150 272.61667 20180124115910 1516795160 272.7 20180124115920 1516795170 272.78336 20180124115930 1516795180 272.86667 20180124115940 1516795190 272.94998 20180124115950 1516795200 273.03333 20180124120000 1516795210 273.11667 20180124120010 1516795220 273.21667 20180124120020 1516795230 273.30002 20180124120030 1516795240 273.35 20180124120040 1516795250 273.36667 20180124120050 1516795260 273.4 20180124120100 1516795270 273.41666 20180124120110 1516795280 273.38333 20180124120120 1516795290 273.33334 20180124120130 1516795300 273.29996 20180124120140 1516795310 273.30002 20180124120150 1516795320 273.26663 20180124120200 1516795330 273.25 20180124120210 1516795340 273.2333 20180124120220 1516795350 273.21664 20180124120230 1516795360 273.18332 20180124120240 1516795370 273.08334 20180124120250 1516795380 273.0 20180124120300 1516795390 272.88333 20180124120310 1516795400 272.75 20180124120320 1516795410 272.6 20180124120330 1516795420 272.45 20180124120340 1516795430 272.33334 20180124120350 1516795440 272.21667 20180124120400 1516795450 272.1 20180124120410 1516795460 272.0167 20180124120420 1516795470 271.96667 20180124120430 1516795480 271.93335 20180124120440 1516795490 271.9167 20180124120450 1516795500 271.93332 20180124120500 1516795510 271.93332 20180124120510 1516795520 271.91666 20180124120520 1516795530 271.9167 20180124120530 1516795540 271.9 20180124120540 1516795550 271.9 20180124120550 1516795560 271.84998 20180124120600 1516795570 271.81665 20180124120610 1516795580 271.7833 20180124120620 1516795590 271.7333 20180124120630 1516795600 271.68332 20180124120640 1516795610 271.61667 20180124120650 1516795620 271.56668 20180124120700 1516795630 271.53333 20180124120710 1516795640 271.53333 20180124120720 1516795650 271.55002 20180124120730 1516795660 271.6 20180124120740 1516795670 271.65002 20180124120750 1516795680 271.69998 20180124120800 1516795690 271.76666 20180124120810 1516795700 271.81668 20180124120820 1516795710 271.85 20180124120830 1516795720 271.85 20180124120840 1516795730 271.85 20180124120850 1516795740 271.81668 20180124120900 1516795750 271.78333 20180124120910 1516795760 271.73334 20180124120920 1516795770 271.65 20180124120930 1516795780 271.56668 20180124120940 1516795790 271.46667 20180124120950 1516795800 271.4 20180124121000 1516795810 271.31665 20180124121010 1516795820 271.25 20180124121020 1516795830 271.21667 20180124121030 1516795840 271.19998 20180124121040 1516795850 271.19998 20180124121050 1516795860 271.23334 20180124121100 1516795870 271.2667 20180124121110 1516795880 271.28333 20180124121120 1516795890 271.28333 20180124121130 1516795900 271.28333 20180124121140 1516795910 271.26666 20180124121150 1516795920 271.21664 20180124121200 1516795930 271.16666 20180124121210 1516795940 271.11667 20180124121220 1516795950 271.1 20180124121230 1516795960 271.08334 20180124121240 1516795970 271.08334 20180124121250 1516795980 271.09998 20180124121300 1516795990 271.11667 20180124121310 1516796000 271.16666 20180124121320 1516796010 271.23337 20180124121330 1516796020 271.31668 20180124121340 1516796030 271.41666 20180124121350 1516796040 271.5167 20180124121400 1516796050 271.63336 20180124121410 1516796060 271.75 20180124121420 1516796070 271.85 20180124121430 1516796080 271.94998 20180124121440 1516796090 272.05002 20180124121450 1516796100 272.13333 20180124121500 1516796110 272.18332 20180124121510 1516796120 272.23337 20180124121520 1516796130 272.28336 20180124121530 1516796140 272.31668 20180124121540 1516796150 272.31665 20180124121550 1516796160 272.31668 20180124121600 1516796170 272.35 20180124121610 1516796180 272.38333 20180124121620 1516796190 272.41666 20180124121630 1516796200 272.43332 20180124121640 1516796210 272.46664 20180124121650 1516796220 272.51666 20180124121700 1516796230 272.56665 20180124121710 1516796240 272.59998 20180124121720 1516796250 272.6 20180124121730 1516796260 272.61667 20180124121740 1516796270 272.63333 20180124121750 1516796280 272.63333 20180124121800 1516796290 272.61667 20180124121810 1516796300 272.58334 20180124121820 1516796310 272.55002 20180124121830 1516796320 272.48337 20180124121840 1516796330 272.43335 20180124121850 1516796340 272.38333 20180124121900 1516796350 272.31665 20180124121910 1516796360 272.2333 20180124121920 1516796370 272.16666 20180124121930 1516796380 272.13333 20180124121940 1516796390 272.08334 20180124121950 1516796400 272.01666 20180124122000 1516796410 271.94998 20180124122010 1516796420 271.91666 20180124122020 1516796430 271.9 20180124122030 1516796440 271.86667 20180124122040 1516796450 271.83334 20180124122050 1516796460 271.81668 20180124122100 1516796470 271.81665 20180124122110 1516796480 271.81665 20180124122120 1516796490 271.78333 20180124122130 1516796500 271.76663 20180124122140 1516796510 271.75 20180124122150 1516796520 271.71664 20180124122200 1516796530 271.68332 20180124122210 1516796540 271.66666 20180124122220 1516796550 271.66666 20180124122230 1516796560 271.68335 20180124122240 1516796570 271.68335 20180124122250 1516796580 271.69998 20180124122300 1516796590 271.73337 20180124122310 1516796600 271.76666 20180124122320 1516796610 271.81668 20180124122330 1516796620 271.85 20180124122340 1516796630 271.9 20180124122350 1516796640 271.9833 20180124122400 1516796650 272.06668 20180124122410 1516796660 272.13333 20180124122420 1516796670 272.18335 20180124122430 1516796680 272.23337 20180124122440 1516796690 272.28333 20180124122450 1516796700 272.31668 20180124122500 1516796710 272.33334 20180124122510 1516796720 272.33334 20180124122520 1516796730 272.33334 20180124122530 1516796740 272.31665 20180124122540 1516796750 272.31665 20180124122550 1516796760 272.30002 20180124122600 1516796770 272.28333 20180124122610 1516796780 272.26663 20180124122620 1516796790 272.25 20180124122630 1516796800 272.2667 20180124122640 1516796810 272.25 20180124122650 1516796820 272.2333 20180124122700 1516796830 272.2 20180124122710 1516796840 272.16666 20180124122720 1516796850 272.13333 20180124122730 1516796860 272.08334 20180124122740 1516796870 272.05002 20180124122750 1516796880 272.0 20180124122800 1516796890 271.94998 20180124122810 1516796900 271.91666 20180124122820 1516796910 271.88333 20180124122830 1516796920 271.85 20180124122840 1516796930 271.79996 20180124122850 1516796940 271.74997 20180124122900 1516796950 271.7333 20180124122910 1516796960 271.71667 20180124122920 1516796970 271.69998 20180124122930 1516796980 271.68335 20180124122940 1516796990 271.70004 20180124122950 1516797000 271.73337 20180124123000 1516797010 271.75 20180124123010 1516797020 271.78336 20180124123020 1516797030 271.81668 20180124123030 1516797040 271.83334 20180124123040 1516797050 271.83334 20180124123050 1516797060 271.83334 20180124123100 1516797070 271.83334 20180124123110 1516797080 271.8333 20180124123120 1516797090 271.83334 20180124123130 1516797100 271.83334 20180124123140 1516797110 271.83334 20180124123150 1516797120 271.85 20180124123200 1516797130 271.88333 20180124123210 1516797140 271.9 20180124123220 1516797150 271.91666 20180124123230 1516797160 271.96664 20180124123240 1516797170 272.01666 20180124123250 1516797180 272.05 20180124123300 1516797190 272.06665 20180124123310 1516797200 272.06665 20180124123320 1516797210 272.05002 20180124123330 1516797220 272.0167 20180124123340 1516797230 271.98334 20180124123350 1516797240 271.95 20180124123400 1516797250 271.90002 20180124123410 1516797260 271.84998 20180124123420 1516797270 271.83334 20180124123430 1516797280 271.81668 20180124123440 1516797290 271.81668 20180124123450 1516797300 271.80002 20180124123500 1516797310 271.81668 20180124123510 1516797320 271.85 20180124123520 1516797330 271.86667 20180124123530 1516797340 271.88333 20180124123540 1516797350 271.9 20180124123550 1516797360 271.91666 20180124123600 1516797370 271.9 20180124123610 1516797380 271.9 20180124123620 1516797390 271.90002 20180124123630 1516797400 271.9 20180124123640 1516797410 271.86667 20180124123650 1516797420 271.81668 20180124123700 1516797430 271.78333 20180124123710 1516797440 271.7333 20180124123720 1516797450 271.66666 20180124123730 1516797460 271.58334 20180124123740 1516797470 271.5 20180124123750 1516797480 271.46664 20180124123800 1516797490 271.43335 20180124123810 1516797500 271.41666 20180124123820 1516797510 271.43332 20180124123830 1516797520 271.44998 20180124123840 1516797530 271.48334 20180124123850 1516797540 271.51666 20180124123900 1516797550 271.56665 20180124123910 1516797560 271.59998 20180124123920 1516797570 271.61667 20180124123930 1516797580 271.65 20180124123940 1516797590 271.70004 20180124123950 1516797600 271.73337 20180124124000 1516797610 271.76666 20180124124010 1516797620 271.78333 20180124124020 1516797630 271.81668 20180124124030 1516797640 271.85 20180124124040 1516797650 271.86667 20180124124050 1516797660 271.9 20180124124100 1516797670 271.9 20180124124110 1516797680 271.91666 20180124124120 1516797690 271.91666 20180124124130 1516797700 271.93335 20180124124140 1516797710 271.95 20180124124150 1516797720 271.94998 20180124124200 1516797730 271.98334 20180124124210 1516797740 272.0 20180124124220 1516797750 272.03333 20180124124230 1516797760 272.05 20180124124240 1516797770 272.06665 20180124124250 1516797780 272.06665 20180124124300 1516797790 272.05 20180124124310 1516797800 272.05002 20180124124320 1516797810 272.01666 20180124124330 1516797820 272.01666 20180124124340 1516797830 272.0 20180124124350 1516797840 272.0 20180124124400 1516797850 271.98334 20180124124410 1516797860 271.96667 20180124124420 1516797870 271.98334 20180124124430 1516797880 271.96667 20180124124440 1516797890 271.96667 20180124124450 1516797900 271.95 20180124124500 1516797910 271.96667 20180124124510 1516797920 272.0 20180124124520 1516797930 272.03333 20180124124530 1516797940 272.06665 20180124124540 1516797950 272.11667 20180124124550 1516797960 272.18335 20180124124600 1516797970 272.23337 20180124124610 1516797980 272.2667 20180124124620 1516797990 272.3 20180124124630 1516798000 272.30002 20180124124640 1516798010 272.28333 20180124124650 1516798020 272.24997 20180124124700 1516798030 272.21664 20180124124710 1516798040 272.19998 20180124124720 1516798050 272.13333 20180124124730 1516798060 272.11667 20180124124740 1516798070 272.06668 20180124124750 1516798080 272.03336 20180124124800 1516798090 272.00003 20180124124810 1516798100 271.93335 20180124124820 1516798110 271.90002 20180124124830 1516798120 271.83334 20180124124840 1516798130 271.79996 20180124124850 1516798140 271.78333 20180124124900 1516798150 271.7667 20180124124910 1516798160 271.78336 20180124124920 1516798170 271.78333 20180124124930 1516798180 271.80002 20180124124940 1516798190 271.80002 20180124124950 1516798200 271.76666 20180124125000 1516798210 271.71664 20180124125010 1516798220 271.66666 20180124125020 1516798230 271.61667 20180124125030 1516798240 271.55002 20180124125040 1516798250 271.5 20180124125050 1516798260 271.46667 20180124125100 1516798270 271.45 20180124125110 1516798280 271.4167 20180124125120 1516798290 271.4 20180124125130 1516798300 271.43332 20180124125140 1516798310 271.46664 20180124125150 1516798320 271.49997 20180124125200 1516798330 271.53333 20180124125210 1516798340 271.56665 20180124125220 1516798350 271.61667 20180124125230 1516798360 271.61667 20180124125240 1516798370 271.61667 20180124125250 1516798380 271.63333 20180124125300 1516798390 271.63333 20180124125310 1516798400 271.65002 20180124125320 1516798410 271.63333 20180124125330 1516798420 271.61667 20180124125340 1516798430 271.58334 20180124125350 1516798440 271.5167 20180124125400 1516798450 271.44998 20180124125410 1516798460 271.36667 20180124125420 1516798470 271.30002 20180124125430 1516798480 271.2667 20180124125440 1516798490 271.26666 20180124125450 1516798500 271.28336 20180124125500 1516798510 271.35 20180124125510 1516798520 271.43335 20180124125520 1516798530 271.51663 20180124125530 1516798540 271.58334 20180124125540 1516798550 271.63333 20180124125550 1516798560 271.6667 20180124125600 1516798570 271.66666 20180124125610 1516798580 271.63333 20180124125620 1516798590 271.58334 20180124125630 1516798600 271.5167 20180124125640 1516798610 271.44998 20180124125650 1516798620 271.38333 20180124125700 1516798630 271.31665 20180124125710 1516798640 271.24997 20180124125720 1516798650 271.21667 20180124125730 1516798660 271.21667 20180124125740 1516798670 271.23334 20180124125750 1516798680 271.2667 20180124125800 1516798690 271.33334 20180124125810 1516798700 271.43335 20180124125820 1516798710 271.53333 20180124125830 1516798720 271.65002 20180124125840 1516798730 271.78333 20180124125850 1516798740 271.91666 20180124125900 1516798750 272.01663 20180124125910 1516798760 272.11667 20180124125920 1516798770 272.20004 20180124125930 1516798780 272.25 20180124125940 1516798790 272.2667 20180124125950 1516798800 272.28333 20180124130000 1516798810 272.30002 20180124130010 1516798820 272.31668 20180124130020 1516798830 272.31665 20180124130030 1516798840 272.31665 20180124130040 1516798850 272.35 20180124130050 1516798860 272.4 20180124130100 1516798870 272.46667 20180124130110 1516798880 272.51663 20180124130120 1516798890 272.6 20180124130130 1516798900 272.7 20180124130140 1516798910 272.7667 20180124130150 1516798920 272.81668 20180124130200 1516798930 272.85 20180124130210 1516798940 272.86667 20180124130220 1516798950 272.88333 20180124130230 1516798960 272.86667 20180124130240 1516798970 272.83334 20180124130250 1516798980 272.7833 20180124130300 1516798990 272.71664 20180124130310 1516799000 272.66666 20180124130320 1516799010 272.58334 20180124130330 1516799020 272.5 20180124130340 1516799030 272.45 20180124130350 1516799040 272.41666 20180124130400 1516799050 272.4 20180124130410 1516799060 272.38333 20180124130420 1516799070 272.38333 20180124130430 1516799080 272.41666 20180124130440 1516799090 272.43332 20180124130450 1516799100 272.41666 20180124130500 1516799110 272.40002 20180124130510 1516799120 272.36667 20180124130520 1516799130 272.31668 20180124130530 1516799140 272.25 20180124130540 1516799150 272.16666 20180124130550 1516799160 272.1 20180124130600 1516799170 272.05002 20180124130610 1516799180 272.01666 20180124130620 1516799190 271.96667 20180124130630 1516799200 271.91666 20180124130640 1516799210 271.86667 20180124130650 1516799220 271.83334 20180124130700 1516799230 271.76666 20180124130710 1516799240 271.68332 20180124130720 1516799250 271.65 20180124130730 1516799260 271.6 20180124130740 1516799270 271.56668 20180124130750 1516799280 271.53333 20180124130800 1516799290 271.51666 20180124130810 1516799300 271.5 20180124130820 1516799310 271.46667 20180124130830 1516799320 271.45 20180124130840 1516799330 271.41666 20180124130850 1516799340 271.38333 20180124130900 1516799350 271.35 20180124130910 1516799360 271.33334 20180124130920 1516799370 271.31665 20180124130930 1516799380 271.30002 20180124130940 1516799390 271.31668 20180124130950 1516799400 271.35 20180124131000 1516799410 271.38333 20180124131010 1516799420 271.41666 20180124131020 1516799430 271.44998 20180124131030 1516799440 271.5 20180124131040 1516799450 271.53333 20180124131050 1516799460 271.55 20180124131100 1516799470 271.56665 20180124131110 1516799480 271.5833 20180124131120 1516799490 271.6 20180124131130 1516799500 271.58334 20180124131140 1516799510 271.58334 20180124131150 1516799520 271.58334 20180124131200 1516799530 271.56668 20180124131210 1516799540 271.56665 20180124131220 1516799550 271.56665 20180124131230 1516799560 271.6 20180124131240 1516799570 271.61667 20180124131250 1516799580 271.6333 20180124131300 1516799590 271.66666 20180124131310 1516799600 271.70004 20180124131320 1516799610 271.75003 20180124131330 1516799620 271.80002 20180124131340 1516799630 271.83334 20180124131350 1516799640 271.9 20180124131400 1516799650 271.94998 20180124131410 1516799660 272.0 20180124131420 1516799670 272.03333 20180124131430 1516799680 272.05 20180124131440 1516799690 272.06665 20180124131450 1516799700 272.05 20180124131500 1516799710 272.06668 20180124131510 1516799720 272.06665 20180124131520 1516799730 272.06665 20180124131530 1516799740 272.06665 20180124131540 1516799750 272.0833 20180124131550 1516799760 272.13333 20180124131600 1516799770 272.18332 20180124131610 1516799780 272.21667 20180124131620 1516799790 272.25 20180124131630 1516799800 272.31668 20180124131640 1516799810 272.41666 20180124131650 1516799820 272.5 20180124131700 1516799830 272.56668 20180124131710 1516799840 272.65002 20180124131720 1516799850 272.73337 20180124131730 1516799860 272.78333 20180124131740 1516799870 272.78333 20180124131750 1516799880 272.78333 20180124131800 1516799890 272.74997 20180124131810 1516799900 272.71664 20180124131820 1516799910 272.66666 20180124131830 1516799920 272.61667 20180124131840 1516799930 272.58334 20180124131850 1516799940 272.51666 20180124131900 1516799950 272.46667 20180124131910 1516799960 272.41666 20180124131920 1516799970 272.38333 20180124131930 1516799980 272.36667 20180124131940 1516799990 272.35 20180124131950 1516800000 272.35 20180124132000 1516800010 272.38333 20180124132010 1516800020 272.43332 20180124132020 1516800030 272.4833 20180124132030 1516800040 272.5 20180124132040 1516800050 272.5 20180124132050 1516800060 272.5 20180124132100 1516800070 272.46667 20180124132110 1516800080 272.41666 20180124132120 1516800090 272.33334 20180124132130 1516800100 272.24997 20180124132140 1516800110 272.16666 20180124132150 1516800120 272.06665 20180124132200 1516800130 271.96667 20180124132210 1516800140 271.85 20180124132220 1516800150 271.76666 20180124132230 1516800160 271.68332 20180124132240 1516800170 271.61667 20180124132250 1516800180 271.56668 20180124132300 1516800190 271.55 20180124132310 1516800200 271.53333 20180124132320 1516800210 271.51666 20180124132330 1516800220 271.5 20180124132340 1516800230 271.48334 20180124132350 1516800240 271.48334 20180124132400 1516800250 271.45 20180124132410 1516800260 271.41666 20180124132420 1516800270 271.38333 20180124132430 1516800280 271.3667 20180124132440 1516800290 271.35 20180124132450 1516800300 271.31665 20180124132500 1516800310 271.28333 20180124132510 1516800320 271.26663 20180124132520 1516800330 271.2667 20180124132530 1516800340 271.2667 20180124132540 1516800350 271.30002 20180124132550 1516800360 271.35 20180124132600 1516800370 271.44998 20180124132610 1516800380 271.58334 20180124132620 1516800390 271.71664 20180124132630 1516800400 271.86667 20180124132640 1516800410 272.01666 20180124132650 1516800420 272.1667 20180124132700 1516800430 272.26666 20180124132710 1516800440 272.35 20180124132720 1516800450 272.43332 20180124132730 1516800460 272.5 20180124132740 1516800470 272.53333 20180124132750 1516800480 272.55 20180124132800 1516800490 272.59998 20180124132810 1516800500 272.63333 20180124132820 1516800510 272.66666 20180124132830 1516800520 272.70004 20180124132840 1516800530 272.71667 20180124132850 1516800540 272.7333 20180124132900 1516800550 272.7333 20180124132910 1516800560 272.7333 20180124132920 1516800570 272.71667 20180124132930 1516800580 272.69998 20180124132940 1516800590 272.68332 20180124132950 1516800600 272.66666 20180124133000 1516800610 272.66666 20180124133010 1516800620 272.65 20180124133020 1516800630 272.61667 20180124133030 1516800640 272.56668 20180124133040 1516800650 272.5167 20180124133050 1516800660 272.44998 20180124133100 1516800670 272.36667 20180124133110 1516800680 272.28336 20180124133120 1516800690 272.21664 20180124133130 1516800700 272.15 20180124133140 1516800710 272.1 20180124133150 1516800720 272.08334 20180124133200 1516800730 272.05 20180124133210 1516800740 272.05 20180124133220 1516800750 272.06665 20180124133230 1516800760 272.09998 20180124133240 1516800770 272.15 20180124133250 1516800780 272.16666 20180124133300 1516800790 272.19998 20180124133310 1516800800 272.23337 20180124133320 1516800810 272.2333 20180124133330 1516800820 272.2333 20180124133340 1516800830 272.21667 20180124133350 1516800840 272.23337 20180124133400 1516800850 272.25 20180124133410 1516800860 272.26666 20180124133420 1516800870 272.31668 20180124133430 1516800880 272.38333 20180124133440 1516800890 272.46667 20180124133450 1516800900 272.51666 20180124133500 1516800910 272.58334 20180124133510 1516800920 272.61667 20180124133520 1516800930 272.65002 20180124133530 1516800940 272.66666 20180124133540 1516800950 272.66666 20180124133550 1516800960 272.70004 20180124133600 1516800970 272.71667 20180124133610 1516800980 272.76666 20180124133620 1516800990 272.80002 20180124133630 1516801000 272.81665 20180124133640 1516801010 272.81665 20180124133650 1516801020 272.7833 20180124133700 1516801030 272.73334 20180124133710 1516801040 272.65 20180124133720 1516801050 272.55002 20180124133730 1516801060 272.46667 20180124133740 1516801070 272.38333 20180124133750 1516801080 272.3 20180124133800 1516801090 272.2333 20180124133810 1516801100 272.18332 20180124133820 1516801110 272.13333 20180124133830 1516801120 272.05002 20180124133840 1516801130 271.98337 20180124133850 1516801140 271.93335 20180124133900 1516801150 271.88333 20180124133910 1516801160 271.81665 20180124133920 1516801170 271.76663 20180124133930 1516801180 271.75 20180124133940 1516801190 271.7333 20180124133950 1516801200 271.7 20180124134000 1516801210 271.65 20180124134010 1516801220 271.61667 20180124134020 1516801230 271.56668 20180124134030 1516801240 271.5 20180124134040 1516801250 271.45 20180124134050 1516801260 271.43332 20180124134100 1516801270 271.41666 20180124134110 1516801280 271.4 20180124134120 1516801290 271.41666 20180124134130 1516801300 271.46667 20180124134140 1516801310 271.5167 20180124134150 1516801320 271.56668 20180124134200 1516801330 271.65 20180124134210 1516801340 271.75 20180124134220 1516801350 271.85 20180124134230 1516801360 271.96667 20180124134240 1516801370 272.0833 20180124134250 1516801380 272.2 20180124134300 1516801390 272.31665 20180124134310 1516801400 272.41666 20180124134320 1516801410 272.53333 20180124134330 1516801420 272.61667 20180124134340 1516801430 272.68335 20180124134350 1516801440 272.73337 20180124134400 1516801450 272.78336 20180124134410 1516801460 272.83334 20180124134420 1516801470 272.86667 20180124134430 1516801480 272.9 20180124134440 1516801490 272.93332 20180124134450 1516801500 273.0 20180124134500 1516801510 273.06668 20180124134510 1516801520 273.15 20180124134520 1516801530 273.21667 20180124134530 1516801540 273.30002 20180124134540 1516801550 273.36667 20180124134550 1516801560 273.4 20180124134600 1516801570 273.41666 20180124134610 1516801580 273.40002 20180124134620 1516801590 273.36667 20180124134630 1516801600 273.3 20180124134640 1516801610 273.23334 20180124134650 1516801620 273.15 20180124134700 1516801630 273.05002 20180124134710 1516801640 272.94998 20180124134720 1516801650 272.85 20180124134730 1516801660 272.75 20180124134740 1516801670 272.65 20180124134750 1516801680 272.56668 20180124134800 1516801690 272.50003 20180124134810 1516801700 272.43335 20180124134820 1516801710 272.36667 20180124134830 1516801720 272.31665 20180124134840 1516801730 272.30002 20180124134850 1516801740 272.26663 20180124134900 1516801750 272.2333 20180124134910 1516801760 272.18335 20180124134920 1516801770 272.15 20180124134930 1516801780 272.1 20180124134940 1516801790 272.0 20180124134950 1516801800 271.91666 20180124135000 1516801810 271.81668 20180124135010 1516801820 271.75 20180124135020 1516801830 271.69998 20180124135030 1516801840 271.66666 20180124135040 1516801850 271.66666 20180124135050 1516801860 271.66666 20180124135100 1516801870 271.7167 20180124135110 1516801880 271.7667 20180124135120 1516801890 271.83334 20180124135130 1516801900 271.91666 20180124135140 1516801910 272.0167 20180124135150 1516801920 272.1 20180124135200 1516801930 272.15 20180124135210 1516801940 272.19998 20180124135220 1516801950 272.2 20180124135230 1516801960 272.16666 20180124135240 1516801970 272.08334 20180124135250 1516801980 272.03336 20180124135300 1516801990 272.00003 20180124135310 1516802000 271.96664 20180124135320 1516802010 271.94998 20180124135330 1516802020 271.94998 20180124135340 1516802030 271.98334 20180124135350 1516802040 272.01666 20180124135400 1516802050 272.01666 20180124135410 1516802060 272.01666 20180124135420 1516802070 272.01666 20180124135430 1516802080 272.03333 20180124135440 1516802090 272.03333 20180124135450 1516802100 272.01666 20180124135500 1516802110 272.01666 20180124135510 1516802120 272.0 20180124135520 1516802130 271.94998 20180124135530 1516802140 271.86667 20180124135540 1516802150 271.7667 20180124135550 1516802160 271.65002 20180124135600 1516802170 271.51663 20180124135610 1516802180 271.4 20180124135620 1516802190 271.31665 20180124135630 1516802200 271.25 20180124135640 1516802210 271.2 20180124135650 1516802220 271.18335 20180124135700 1516802230 271.18335 20180124135710 1516802240 271.19998 20180124135720 1516802250 271.19998 20180124135730 1516802260 271.19998 20180124135740 1516802270 271.21667 20180124135750 1516802280 271.21667 20180124135800 1516802290 271.2 20180124135810 1516802300 271.16666 20180124135820 1516802310 271.13333 20180124135830 1516802320 271.08334 20180124135840 1516802330 271.03336 20180124135850 1516802340 270.96667 20180124135900 1516802350 270.93332 20180124135910 1516802360 270.9167 20180124135920 1516802370 270.91666 20180124135930 1516802380 270.96667 20180124135940 1516802390 271.05 20180124135950 1516802400 271.15002 20180124140000 1516802410 271.26666 20180124140010 1516802420 271.36667 20180124140020 1516802430 271.5 20180124140030 1516802440 271.61667 20180124140040 1516802450 271.71664 20180124140050 1516802460 271.85 20180124140100 1516802470 271.96667 20180124140110 1516802480 272.1 20180124140120 1516802490 272.21667 20180124140130 1516802500 272.31668 20180124140140 1516802510 272.38333 20180124140150 1516802520 272.43332 20180124140200 1516802530 272.46667 20180124140210 1516802540 272.48334 20180124140220 1516802550 272.5 20180124140230 1516802560 272.51666 20180124140240 1516802570 272.56665 20180124140250 1516802580 272.61667 20180124140300 1516802590 272.66666 20180124140310 1516802600 272.73334 20180124140320 1516802610 272.78336 20180124140330 1516802620 272.83334 20180124140340 1516802630 272.86667 20180124140350 1516802640 272.86667 20180124140400 1516802650 272.86667 20180124140410 1516802660 272.83334 20180124140420 1516802670 272.7833 20180124140430 1516802680 272.69998 20180124140440 1516802690 272.6 20180124140450 1516802700 272.48334 20180124140500 1516802710 272.33334 20180124140510 1516802720 272.18335 20180124140520 1516802730 272.03333 20180124140530 1516802740 271.9 20180124140540 1516802750 271.76666 20180124140550 1516802760 271.65 20180124140600 1516802770 271.56668 20180124140610 1516802780 271.48337 20180124140620 1516802790 271.41666 20180124140630 1516802800 271.35 20180124140640 1516802810 271.29996 20180124140650 1516802820 271.28333 20180124140700 1516802830 271.25 20180124140710 1516802840 271.25 20180124140720 1516802850 271.2333 20180124140730 1516802860 271.21664 20180124140740 1516802870 271.19998 20180124140750 1516802880 271.16666 20180124140800 1516802890 271.15 20180124140810 1516802900 271.1 20180124140820 1516802910 271.06668 20180124140830 1516802920 271.06668 20180124140840 1516802930 271.05 20180124140850 1516802940 271.06665 20180124140900 1516802950 271.06668 20180124140910 1516802960 271.11667 20180124140920 1516802970 271.18332 20180124140930 1516802980 271.25003 20180124140940 1516802990 271.33334 20180124140950 1516803000 271.4 20180124141000 1516803010 271.51663 20180124141010 1516803020 271.6 20180124141020 1516803030 271.66666 20180124141030 1516803040 271.73334 20180124141040 1516803050 271.80002 20180124141050 1516803060 271.86667 20180124141100 1516803070 271.86667 20180124141110 1516803080 271.86667 20180124141120 1516803090 271.86667 20180124141130 1516803100 271.85 20180124141140 1516803110 271.83334 20180124141150 1516803120 271.80002 20180124141200 1516803130 271.80002 20180124141210 1516803140 271.80002 20180124141220 1516803150 271.78333 20180124141230 1516803160 271.76663 20180124141240 1516803170 271.73334 20180124141250 1516803180 271.69998 20180124141300 1516803190 271.66666 20180124141310 1516803200 271.63333 20180124141320 1516803210 271.61667 20180124141330 1516803220 271.6 20180124141340 1516803230 271.6 20180124141350 1516803240 271.58334 20180124141400 1516803250 271.56668 20180124141410 1516803260 271.53336 20180124141420 1516803270 271.4833 20180124141430 1516803280 271.43335 20180124141440 1516803290 271.36667 20180124141450 1516803300 271.3 20180124141500 1516803310 271.2333 20180124141510 1516803320 271.18332 20180124141520 1516803330 271.15 20180124141530 1516803340 271.11667 20180124141540 1516803350 271.1 20180124141550 1516803360 271.1 20180124141600 1516803370 271.08334 20180124141610 1516803380 271.05002 20180124141620 1516803390 271.0167 20180124141630 1516803400 271.0 20180124141640 1516803410 270.98334 20180124141650 1516803420 270.96667 20180124141700 1516803430 270.96667 20180124141710 1516803440 270.98334 20180124141720 1516803450 271.0 20180124141730 1516803460 271.01666 20180124141740 1516803470 271.05002 20180124141750 1516803480 271.06668 20180124141800 1516803490 271.11667 20180124141810 1516803500 271.16666 20180124141820 1516803510 271.23334 20180124141830 1516803520 271.28336 20180124141840 1516803530 271.30002 20180124141850 1516803540 271.35 20180124141900 1516803550 271.34998 20180124141910 1516803560 271.35 20180124141920 1516803570 271.31665 20180124141930 1516803580 271.26666 20180124141940 1516803590 271.2333 20180124141950 1516803600 271.19998 20180124142000 1516803610 271.19998 20180124142010 1516803620 271.18335 20180124142020 1516803630 271.15 20180124142030 1516803640 271.11667 20180124142040 1516803650 271.1 20180124142050 1516803660 271.03333 20180124142100 1516803670 270.94998 20180124142110 1516803680 270.85 20180124142120 1516803690 270.76666 20180124142130 1516803700 270.71664 20180124142140 1516803710 270.63333 20180124142150 1516803720 270.56668 20180124142200 1516803730 270.5 20180124142210 1516803740 270.44998 20180124142220 1516803750 270.4 20180124142230 1516803760 270.31668 20180124142240 1516803770 270.23334 20180124142250 1516803780 270.15 20180124142300 1516803790 270.05002 20180124142310 1516803800 269.94998 20180124142320 1516803810 269.83334 20180124142330 1516803820 269.73334 20180124142340 1516803830 269.63333 20180124142350 1516803840 269.55002 20180124142400 1516803850 269.48334 20180124142410 1516803860 269.41666 20180124142420 1516803870 269.38333 20180124142430 1516803880 269.35 20180124142440 1516803890 269.33334 20180124142450 1516803900 269.31665 20180124142500 1516803910 269.30002 20180124142510 1516803920 269.31668 20180124142520 1516803930 269.35 20180124142530 1516803940 269.38333 20180124142540 1516803950 269.43332 20180124142550 1516803960 269.5 20180124142600 1516803970 269.58334 20180124142610 1516803980 269.65002 20180124142620 1516803990 269.69998 20180124142630 1516804000 269.75 20180124142640 1516804010 269.8 20180124142650 1516804020 269.83334 20180124142700 1516804030 269.85 20180124142710 1516804040 269.88333 20180124142720 1516804050 269.93332 20180124142730 1516804060 270.0 20180124142740 1516804070 270.05002 20180124142750 1516804080 270.13333 20180124142800 1516804090 270.23334 20180124142810 1516804100 270.33334 20180124142820 1516804110 270.43335 20180124142830 1516804120 270.55 20180124142840 1516804130 270.68332 20180124142850 1516804140 270.8 20180124142900 1516804150 270.91666 20180124142910 1516804160 271.05 20180124142920 1516804170 271.16666 20180124142930 1516804180 271.25 20180124142940 1516804190 271.31668 20180124142950 1516804200 271.38333 20180124143000 1516804210 271.44998 20180124143010 1516804220 271.5 20180124143020 1516804230 271.55002 20180124143030 1516804240 271.61667 20180124143040 1516804250 271.7 20180124143050 1516804260 271.75 20180124143100 1516804270 271.78333 20180124143110 1516804280 271.78333 20180124143120 1516804290 271.78333 20180124143130 1516804300 271.74997 20180124143140 1516804310 271.66666 20180124143150 1516804320 271.6 20180124143200 1516804330 271.53336 20180124143210 1516804340 271.46667 20180124143220 1516804350 271.38333 20180124143230 1516804360 271.33334 20180124143240 1516804370 271.31668 20180124143250 1516804380 271.26666 20180124143300 1516804390 271.21664 20180124143310 1516804400 271.16666 20180124143320 1516804410 271.11667 20180124143330 1516804420 271.03333 20180124143340 1516804430 270.94998 20180124143350 1516804440 270.88333 20180124143400 1516804450 270.81665 20180124143410 1516804460 270.7333 20180124143420 1516804470 270.66666 20180124143430 1516804480 270.6 20180124143440 1516804490 270.53336 20180124143450 1516804500 270.46667 20180124143500 1516804510 270.4167 20180124143510 1516804520 270.38333 20180124143520 1516804530 270.35 20180124143530 1516804540 270.33334 20180124143540 1516804550 270.29996 20180124143550 1516804560 270.28333 20180124143600 1516804570 270.2667 20180124143610 1516804580 270.28336 20180124143620 1516804590 270.31668 20180124143630 1516804600 270.35 20180124143640 1516804610 270.4 20180124143650 1516804620 270.46664 20180124143700 1516804630 270.51666 20180124143710 1516804640 270.55 20180124143720 1516804650 270.56665 20180124143730 1516804660 270.5833 20180124143740 1516804670 270.6 20180124143750 1516804680 270.58334 20180124143800 1516804690 270.55002 20180124143810 1516804700 270.53336 20180124143820 1516804710 270.51666 20180124143830 1516804720 270.5 20180124143840 1516804730 270.48334 20180124143850 1516804740 270.48334 20180124143900 1516804750 270.5 20180124143910 1516804760 270.48334 20180124143920 1516804770 270.44998 20180124143930 1516804780 270.4 20180124143940 1516804790 270.3333 20180124143950 1516804800 270.25 20180124144000 1516804810 270.16666 20180124144010 1516804820 270.1 20180124144020 1516804830 270.03336 20180124144030 1516804840 269.98334 20180124144040 1516804850 269.95 20180124144050 1516804860 269.91666 20180124144100 1516804870 269.88333 20180124144110 1516804880 269.85 20180124144120 1516804890 269.83334 20180124144130 1516804900 269.8333 20180124144140 1516804910 269.83334 20180124144150 1516804920 269.86667 20180124144200 1516804930 269.9 20180124144210 1516804940 269.93332 20180124144220 1516804950 269.98334 20180124144230 1516804960 270.01666 20180124144240 1516804970 270.05 20180124144250 1516804980 270.06665 20180124144300 1516804990 270.0833 20180124144310 1516805000 270.1 20180124144320 1516805010 270.11667 20180124144330 1516805020 270.15002 20180124144340 1516805030 270.2 20180124144350 1516805040 270.26666 20180124144400 1516805050 270.33334 20180124144410 1516805060 270.41666 20180124144420 1516805070 270.5 20180124144430 1516805080 270.6 20180124144440 1516805090 270.71667 20180124144450 1516805100 270.81665 20180124144500 1516805110 270.91666 20180124144510 1516805120 271.03333 20180124144520 1516805130 271.13333 20180124144530 1516805140 271.20004 20180124144540 1516805150 271.23337 20180124144550 1516805160 271.25 20180124144600 1516805170 271.26663 20180124144610 1516805180 271.25 20180124144620 1516805190 271.25 20180124144630 1516805200 271.25 20180124144640 1516805210 271.25 20180124144650 1516805220 271.28336 20180124144700 1516805230 271.33334 20180124144710 1516805240 271.4 20180124144720 1516805250 271.44998 20180124144730 1516805260 271.4833 20180124144740 1516805270 271.51666 20180124144750 1516805280 271.53333 20180124144800 1516805290 271.51666 20180124144810 1516805300 271.46667 20180124144820 1516805310 271.41666 20180124144830 1516805320 271.35 20180124144840 1516805330 271.25 20180124144850 1516805340 271.11667 20180124144900 1516805350 270.98334 20180124144910 1516805360 270.83334 20180124144920 1516805370 270.66666 20180124144930 1516805380 270.49997 20180124144940 1516805390 270.36667 20180124144950 1516805400 270.23334 20180124145000 1516805410 270.11667 20180124145010 1516805420 270.0167 20180124145020 1516805430 269.93335 20180124145030 1516805440 269.86667 20180124145040 1516805450 269.79996 20180124145050 1516805460 269.76663 20180124145100 1516805470 269.7333 20180124145110 1516805480 269.6667 20180124145120 1516805490 269.56668 20180124145130 1516805500 269.46664 20180124145140 1516805510 269.36667 20180124145150 1516805520 269.23334 20180124145200 1516805530 269.06665 20180124145210 1516805540 268.94998 20180124145220 1516805550 268.86667 20180124145230 1516805560 268.80002 20180124145240 1516805570 268.7333 20180124145250 1516805580 268.71667 20180124145300 1516805590 268.75003 20180124145310 1516805600 268.78336 20180124145320 1516805610 268.83334 20180124145330 1516805620 268.88333 20180124145340 1516805630 268.96667 20180124145350 1516805640 269.06668 20180124145400 1516805650 269.1667 20180124145410 1516805660 269.26666 20180124145420 1516805670 269.36667 20180124145430 1516805680 269.5 20180124145440 1516805690 269.6 20180124145450 1516805700 269.65 20180124145500 1516805710 269.65 20180124145510 1516805720 269.65 20180124145520 1516805730 269.63333 20180124145530 1516805740 269.56668 20180124145540 1516805750 269.4833 20180124145550 1516805760 269.4 20180124145600 1516805770 269.34998 20180124145610 1516805780 269.31668 20180124145620 1516805790 269.26663 20180124145630 1516805800 269.19998 20180124145640 1516805810 269.13333 20180124145650 1516805820 269.1 20180124145700 1516805830 269.08334 20180124145710 1516805840 269.06665 20180124145720 1516805850 269.08334 20180124145730 1516805860 269.13333 20180124145740 1516805870 269.18332 20180124145750 1516805880 269.23337 20180124145800 1516805890 269.25 20180124145810 1516805900 269.23334 20180124145820 1516805910 269.15 20180124145830 1516805920 269.03336 20180124145840 1516805930 268.91666 20180124145850 1516805940 268.7667 20180124145900 1516805950 268.63333 20180124145910 1516805960 268.48337 20180124145920 1516805970 268.38333 20180124145930 1516805980 268.31665 20180124145940 1516805990 268.26663 20180124145950 1516806000 268.26666 20180124150000 1516806010 268.2667 20180124150010 1516806020 268.31668 20180124150020 1516806030 268.36667 20180124150030 1516806040 268.4 20180124150040 1516806050 268.45 20180124150050 1516806060 268.46667 20180124150100 1516806070 268.48334 20180124150110 1516806080 268.46667 20180124150120 1516806090 268.43335 20180124150130 1516806100 268.44998 20180124150140 1516806110 268.44998 20180124150150 1516806120 268.44998 20180124150200 1516806130 268.46664 20180124150210 1516806140 268.5167 20180124150220 1516806150 268.65 20180124150230 1516806160 268.7667 20180124150240 1516806170 268.90002 20180124150250 1516806180 269.05002 20180124150300 1516806190 269.21667 20180124150310 1516806200 269.4 20180124150320 1516806210 269.55002 20180124150330 1516806220 269.7333 20180124150340 1516806230 269.90002 20180124150350 1516806240 270.08334 20180124150400 1516806250 270.28333 20180124150410 1516806260 270.44998 20180124150420 1516806270 270.55 20180124150430 1516806280 270.5833 20180124150440 1516806290 270.61667 20180124150450 1516806300 270.6 20180124150500 1516806310 270.5 20180124150510 1516806320 270.38333 20180124150520 1516806330 270.30002 20180124150530 1516806340 270.25 20180124150540 1516806350 270.19998 20180124150550 1516806360 270.15 20180124150600 1516806370 270.11667 20180124150610 1516806380 270.1 20180124150620 1516806390 270.08334 20180124150630 1516806400 270.03336 20180124150640 1516806410 269.96667 20180124150650 1516806420 269.9 20180124150700 1516806430 269.81665 20180124150710 1516806440 269.68335 20180124150720 1516806450 269.4833 20180124150730 1516806460 269.26666 20180124150740 1516806470 269.01663 20180124150750 1516806480 268.71664 20180124150800 1516806490 268.44998 20180124150810 1516806500 268.19998 20180124150820 1516806510 268.0167 20180124150830 1516806520 267.86667 20180124150840 1516806530 267.74997 20180124150850 1516806540 267.66666 20180124150900 1516806550 267.55002 20180124150910 1516806560 267.45 20180124150920 1516806570 267.35 20180124150930 1516806580 267.25 20180124150940 1516806590 267.18332 20180124150950 1516806600 267.15 20180124151000 1516806610 267.18332 20180124151010 1516806620 267.28336 20180124151020 1516806630 267.40002 20180124151030 1516806640 267.5167 20180124151040 1516806650 267.5833 20180124151050 1516806660 267.61667 20180124151100 1516806670 267.6 20180124151110 1516806680 267.53333 20180124151120 1516806690 267.4167 20180124151130 1516806700 267.28333 20180124151140 1516806710 267.18332 20180124151150 1516806720 267.15 20180124151200 1516806730 267.18335 20180124151210 1516806740 267.2667 20180124151220 1516806750 267.43332 20180124151230 1516806760 267.65 20180124151240 1516806770 267.9 20180124151250 1516806780 268.16666 20180124151300 1516806790 268.4 20180124151310 1516806800 268.61667 20180124151320 1516806810 268.80002 20180124151330 1516806820 268.93332 20180124151340 1516806830 269.08334 20180124151350 1516806840 269.18335 20180124151400 1516806850 269.30002 20180124151410 1516806860 269.38333 20180124151420 1516806870 269.43332 20180124151430 1516806880 269.5 20180124151440 1516806890 269.53333 20180124151450 1516806900 269.56665 20180124151500 1516806910 269.53333 20180124151510 1516806920 269.46667 20180124151520 1516806930 269.41666 20180124151530 1516806940 269.38333 20180124151540 1516806950 269.38333 20180124151550 1516806960 269.38333 20180124151600 1516806970 269.43335 20180124151610 1516806980 269.53333 20180124151620 1516806990 269.66666 20180124151630 1516807000 269.81665 20180124151640 1516807010 269.93335 20180124151650 1516807020 270.03333 20180124151700 1516807030 270.08334 20180124151710 1516807040 270.1 20180124151720 1516807050 270.08334 20180124151730 1516807060 270.03336 20180124151740 1516807070 269.96667 20180124151750 1516807080 269.90002 20180124151800 1516807090 269.86667 20180124151810 1516807100 269.88333 20180124151820 1516807110 269.93332 20180124151830 1516807120 270.0 20180124151840 1516807130 270.05002 20180124151850 1516807140 270.1 20180124151900 1516807150 270.16666 20180124151910 1516807160 270.23334 20180124151920 1516807170 270.28336 20180124151930 1516807180 270.33334 20180124151940 1516807190 270.4 20180124151950 1516807200 270.4833 20180124152000 1516807210 270.53333 20180124152010 1516807220 270.56665 20180124152020 1516807230 270.56668 20180124152030 1516807240 270.5167 20180124152040 1516807250 270.43332 20180124152050 1516807260 270.3333 20180124152100 1516807270 270.23334 20180124152110 1516807280 270.1 20180124152120 1516807290 269.96667 20180124152130 1516807300 269.81668 20180124152140 1516807310 269.7 20180124152150 1516807320 269.61667 20180124152200 1516807330 269.55002 20180124152210 1516807340 269.48334 20180124152220 1516807350 269.41666 20180124152230 1516807360 269.38333 20180124152240 1516807370 269.34998 20180124152250 1516807380 269.31668 20180124152300 1516807390 269.26663 20180124152310 1516807400 269.18332 20180124152320 1516807410 269.1 20180124152330 1516807420 268.9833 20180124152340 1516807430 268.86667 20180124152350 1516807440 268.69998 20180124152400 1516807450 268.53333 20180124152410 1516807460 268.4 20180124152420 1516807470 268.26666 20180124152430 1516807480 268.16666 20180124152440 1516807490 268.03333 20180124152450 1516807500 267.9167 20180124152500 1516807510 267.81665 20180124152510 1516807520 267.73334 20180124152520 1516807530 267.65 20180124152530 1516807540 267.58334 20180124152540 1516807550 267.6 20180124152550 1516807560 267.65 20180124152600 1516807570 267.71664 20180124152610 1516807580 267.76666 20180124152620 1516807590 267.83334 20180124152630 1516807600 267.91666 20180124152640 1516807610 267.98337 20180124152650 1516807620 268.06668 20180124152700 1516807630 268.18335 20180124152710 1516807640 268.33334 20180124152720 1516807650 268.5167 20180124152730 1516807660 268.71667 20180124152740 1516807670 268.91666 20180124152750 1516807680 269.1 20180124152800 1516807690 269.23334 20180124152810 1516807700 269.36667 20180124152820 1516807710 269.4833 20180124152830 1516807720 269.61667 20180124152840 1516807730 269.71667 20180124152850 1516807740 269.81668 20180124152900 1516807750 269.93335 20180124152910 1516807760 270.01666 20180124152920 1516807770 270.06668 20180124152930 1516807780 270.03333 20180124152940 1516807790 269.94998 20180124152950 1516807800 269.81668 20180124153000 1516807810 269.63333 20180124153010 1516807820 269.4833 20180124153020 1516807830 269.3333 20180124153030 1516807840 269.2 20180124153040 1516807850 269.1 20180124153050 1516807860 269.0 20180124153100 1516807870 268.9167 20180124153110 1516807880 268.83334 20180124153120 1516807890 268.7667 20180124153130 1516807900 268.69998 20180124153140 1516807910 268.63333 20180124153150 1516807920 268.56668 20180124153200 1516807930 268.56668 20180124153210 1516807940 268.56668 20180124153220 1516807950 268.56665 20180124153230 1516807960 268.56668 20180124153240 1516807970 268.56668 20180124153250 1516807980 268.61667 20180124153300 1516807990 268.65 20180124153310 1516808000 268.66666 20180124153320 1516808010 268.7 20180124153330 1516808020 268.76666 20180124153340 1516808030 268.9 20180124153350 1516808040 269.03336 20180124153400 1516808050 269.16666 20180124153410 1516808060 269.35 20180124153420 1516808070 269.53333 20180124153430 1516808080 269.7333 20180124153440 1516808090 269.90002 20180124153450 1516808100 270.08334 20180124153500 1516808110 270.28333 20180124153510 1516808120 270.45 20180124153520 1516808130 270.63333 20180124153530 1516808140 270.78333 20180124153540 1516808150 270.93332 20180124153550 1516808160 271.06665 20180124153600 1516808170 271.15002 20180124153610 1516808180 271.23334 20180124153620 1516808190 271.28336 20180124153630 1516808200 271.33334 20180124153640 1516808210 271.38333 20180124153650 1516808220 271.38333 20180124153700 1516808230 271.36667 20180124153710 1516808240 271.31668 20180124153720 1516808250 271.25 20180124153730 1516808260 271.18332 20180124153740 1516808270 271.1 20180124153750 1516808280 271.05002 20180124153800 1516808290 271.0 20180124153810 1516808300 270.96667 20180124153820 1516808310 270.91666 20180124153830 1516808320 270.81668 20180124153840 1516808330 270.69998 20180124153850 1516808340 270.55 20180124153900 1516808350 270.38333 20180124153910 1516808360 270.19998 20180124153920 1516808370 270.05002 20180124153930 1516808380 269.95004 20180124153940 1516808390 269.84998 20180124153950 1516808400 269.75 20180124154000 1516808410 269.66666 20180124154010 1516808420 269.58334 20180124154020 1516808430 269.51666 20180124154030 1516808440 269.44998 20180124154040 1516808450 269.41666 20180124154050 1516808460 269.4 20180124154100 1516808470 269.41666 20180124154110 1516808480 269.46664 20180124154120 1516808490 269.5167 20180124154130 1516808500 269.56665 20180124154140 1516808510 269.59998 20180124154150 1516808520 269.65 20180124154200 1516808530 269.70004 20180124154210 1516808540 269.75003 20180124154220 1516808550 269.78336 20180124154230 1516808560 269.81668 20180124154240 1516808570 269.86667 20180124154250 1516808580 269.91666 20180124154300 1516808590 269.9833 20180124154310 1516808600 270.05002 20180124154320 1516808610 270.13336 20180124154330 1516808620 270.21667 20180124154340 1516808630 270.31668 20180124154350 1516808640 270.43335 20180124154400 1516808650 270.51663 20180124154410 1516808660 270.61667 20180124154420 1516808670 270.7 20180124154430 1516808680 270.78336 20180124154440 1516808690 270.80002 20180124154450 1516808700 270.80002 20180124154500 1516808710 270.79996 20180124154510 1516808720 270.78333 20180124154520 1516808730 270.78336 20180124154530 1516808740 270.7667 20180124154540 1516808750 270.8 20180124154550 1516808760 270.81665 20180124154600 1516808770 270.83334 20180124154610 1516808780 270.83334 20180124154620 1516808790 270.81665 20180124154630 1516808800 270.81665 20180124154640 1516808810 270.78333 20180124154650 1516808820 270.74997 20180124154700 1516808830 270.71664 20180124154710 1516808840 270.68332 20180124154720 1516808850 270.63333 20180124154730 1516808860 270.55002 20180124154740 1516808870 270.48337 20180124154750 1516808880 270.45 20180124154800 1516808890 270.41666 20180124154810 1516808900 270.36667 20180124154820 1516808910 270.33334 20180124154830 1516808920 270.3 20180124154840 1516808930 270.2333 20180124154850 1516808940 270.16666 20180124154900 1516808950 270.1 20180124154910 1516808960 270.0167 20180124154920 1516808970 269.95 20180124154930 1516808980 269.91666 20180124154940 1516808990 269.91666 20180124154950 1516809000 269.91666 20180124155000 1516809010 269.93332 20180124155010 1516809020 270.0 20180124155020 1516809030 270.06668 20180124155030 1516809040 270.11667 20180124155040 1516809050 270.16666 20180124155050 1516809060 270.21667 20180124155100 1516809070 270.26666 20180124155110 1516809080 270.31668 20180124155120 1516809090 270.35 20180124155130 1516809100 270.41666 20180124155140 1516809110 270.5 20180124155150 1516809120 270.56665 20180124155200 1516809130 270.63333 20180124155210 1516809140 270.68335 20180124155220 1516809150 270.75003 20180124155230 1516809160 270.83334 20180124155240 1516809170 270.93332 20180124155250 1516809180 271.05 20180124155300 1516809190 271.1333 20180124155310 1516809200 271.23334 20180124155320 1516809210 271.35 20180124155330 1516809220 271.41666 20180124155340 1516809230 271.44998 20180124155350 1516809240 271.4833 20180124155400 1516809250 271.56665 20180124155410 1516809260 271.65 20180124155420 1516809270 271.69998 20180124155430 1516809280 271.7333 20180124155440 1516809290 271.7167 20180124155450 1516809300 271.65002 20180124155500 1516809310 271.48337 20180124155510 1516809320 271.28333 20180124155520 1516809330 271.06668 20180124155530 1516809340 270.88333 20180124155540 1516809350 270.73334 20180124155550 1516809360 270.63333 20180124155600 1516809370 270.63333 20180124155610 1516809380 270.6667 20180124155620 1516809390 270.71667 20180124155630 1516809400 270.7333 20180124155640 1516809410 270.75003 20180124155650 1516809420 270.73334 20180124155700 1516809430 270.66666 20180124155710 1516809440 270.55002 20180124155720 1516809450 270.40002 20180124155730 1516809460 270.25 20180124155740 1516809470 270.08334 20180124155750 1516809480 269.91666 20180124155800 1516809490 269.75 20180124155810 1516809500 269.55002 20180124155820 1516809510 269.36667 20180124155830 1516809520 269.19998 20180124155840 1516809530 269.08334 20180124155850 1516809540 268.98337 20180124155900 1516809550 268.86667 20180124155910 1516809560 268.83334 20180124155920 1516809570 268.83334 20180124155930 1516809580 268.88333 20180124155940 1516809590 268.93332 20180124155950 1516809600 269.01666 20180124160000 1516809610 269.15 20180124160010 1516809620 269.26666 20180124160020 1516809630 269.40002 20180124160030 1516809640 269.5167 20180124160040 1516809650 269.65002 20180124160050 1516809660 269.75 20180124160100 1516809670 269.81668 20180124160110 1516809680 269.88333 20180124160120 1516809690 269.93332 20180124160130 1516809700 270.0167 20180124160140 1516809710 270.11667 20180124160150 1516809720 270.28333 20180124160200 1516809730 270.53336 20180124160210 1516809740 270.85 20180124160220 1516809750 271.18335 20180124160230 1516809760 271.5 20180124160240 1516809770 271.8 20180124160250 1516809780 272.01663 20180124160300 1516809790 272.16666 20180124160310 1516809800 272.2333 20180124160320 1516809810 272.2333 20180124160330 1516809820 272.16666 20180124160340 1516809830 272.03336 20180124160350 1516809840 271.91666 20180124160400 1516809850 271.8 20180124160410 1516809860 271.69998 20180124160420 1516809870 271.61667 20180124160430 1516809880 271.55002 20180124160440 1516809890 271.5167 20180124160450 1516809900 271.48334 20180124160500 1516809910 271.46667 20180124160510 1516809920 271.41666 20180124160520 1516809930 271.35 20180124160530 1516809940 271.26666 20180124160540 1516809950 271.15002 20180124160550 1516809960 270.98334 20180124160600 1516809970 270.75 20180124160610 1516809980 270.5 20180124160620 1516809990 270.26663 20180124160630 1516810000 270.03333 20180124160640 1516810010 269.81668 20180124160650 1516810020 269.6167 20180124160700 1516810030 269.45 20180124160710 1516810040 269.30002 20180124160720 1516810050 269.1667 20180124160730 1516810060 269.06668 20180124160740 1516810070 269.0167 20180124160750 1516810080 269.05002 20180124160800 1516810090 269.16666 20180124160810 1516810100 269.38333 20180124160820 1516810110 269.65 20180124160830 1516810120 269.94998 20180124160840 1516810130 270.24997 20180124160850 1516810140 270.5 20180124160900 1516810150 270.66666 20180124160910 1516810160 270.73334 20180124160920 1516810170 270.73334 20180124160930 1516810180 270.71664 20180124160940 1516810190 270.69998 20180124160950 1516810200 270.7 20180124161000 1516810210 270.73334 20180124161010 1516810220 270.83334 20180124161020 1516810230 270.96667 20180124161030 1516810240 271.11667 20180124161040 1516810250 271.28333 20180124161050 1516810260 271.48334 20180124161100 1516810270 271.69998 20180124161110 1516810280 271.9 20180124161120 1516810290 272.1 20180124161130 1516810300 272.30002 20180124161140 1516810310 272.46667 20180124161150 1516810320 272.53333 20180124161200 1516810330 272.5167 20180124161210 1516810340 272.43332 20180124161220 1516810350 272.33334 20180124161230 1516810360 272.18335 20180124161240 1516810370 271.98334 20180124161250 1516810380 271.81668 20180124161300 1516810390 271.68332 20180124161310 1516810400 271.61667 20180124161320 1516810410 271.56668 20180124161330 1516810420 271.53333 20180124161340 1516810430 271.51666 20180124161350 1516810440 271.5 20180124161400 1516810450 271.51666 20180124161410 1516810460 271.53333 20180124161420 1516810470 271.51666 20180124161430 1516810480 271.48334 20180124161440 1516810490 271.44998 20180124161450 1516810500 271.43335 20180124161500 1516810510 271.38333 20180124161510 1516810520 271.3 20180124161520 1516810530 271.19998 20180124161530 1516810540 271.08334 20180124161540 1516810550 270.96664 20180124161550 1516810560 270.88333 20180124161600 1516810570 270.81668 20180124161610 1516810580 270.7667 20180124161620 1516810590 270.7333 20180124161630 1516810600 270.71664 20180124161640 1516810610 270.7333 20180124161650 1516810620 270.73337 20180124161700 1516810630 270.78336 20180124161710 1516810640 270.83334 20180124161720 1516810650 270.91666 20180124161730 1516810660 270.99997 20180124161740 1516810670 271.08334 20180124161750 1516810680 271.16666 20180124161800 1516810690 271.18335 20180124161810 1516810700 271.19998 20180124161820 1516810710 271.18332 20180124161830 1516810720 271.18332 20180124161840 1516810730 271.19998 20180124161850 1516810740 271.18332 20180124161900 1516810750 271.18332 20180124161910 1516810760 271.16666 20180124161920 1516810770 271.18335 20180124161930 1516810780 271.23334 20180124161940 1516810790 271.26666 20180124161950 1516810800 271.30002 20180124162000 1516810810 271.33334 20180124162010 1516810820 271.4 20180124162020 1516810830 271.43335 20180124162030 1516810840 271.43335 20180124162040 1516810850 271.4 20180124162050 1516810860 271.36667 20180124162100 1516810870 271.33334 20180124162110 1516810880 271.28333 20180124162120 1516810890 271.28336 20180124162130 1516810900 271.31668 20180124162140 1516810910 271.38333 20180124162150 1516810920 271.48337 20180124162200 1516810930 271.6 20180124162210 1516810940 271.73334 20180124162220 1516810950 271.80002 20180124162230 1516810960 271.78333 20180124162240 1516810970 271.71667 20180124162250 1516810980 271.6 20180124162300 1516810990 271.46664 20180124162310 1516811000 271.3 20180124162320 1516811010 271.15 20180124162330 1516811020 271.05002 20180124162340 1516811030 271.0 20180124162350 1516811040 270.96667 20180124162400 1516811050 270.91666 20180124162410 1516811060 270.86667 20180124162420 1516811070 270.80002 20180124162430 1516811080 270.71667 20180124162440 1516811090 270.61667 20180124162450 1516811100 270.53336 20180124162500 1516811110 270.46667 20180124162510 1516811120 270.40002 20180124162520 1516811130 270.36667 20180124162530 1516811140 270.38333 20180124162540 1516811150 270.43332 20180124162550 1516811160 270.46664 20180124162600 1516811170 270.5 20180124162610 1516811180 270.56665 20180124162620 1516811190 270.65002 20180124162630 1516811200 270.75003 20180124162640 1516811210 270.84998 20180124162650 1516811220 271.0 20180124162700 1516811230 271.19998 20180124162710 1516811240 271.41666 20180124162720 1516811250 271.66666 20180124162730 1516811260 271.93332 20180124162740 1516811270 272.16666 20180124162750 1516811280 272.38333 20180124162800 1516811290 272.56668 20180124162810 1516811300 272.73334 20180124162820 1516811310 272.83334 20180124162830 1516811320 272.85 20180124162840 1516811330 272.8333 20180124162850 1516811340 272.78336 20180124162900 1516811350 272.73334 20180124162910 1516811360 272.68332 20180124162920 1516811370 272.61667 20180124162930 1516811380 272.55 20180124162940 1516811390 272.53336 20180124162950 1516811400 272.58334 20180124163000 1516811410 272.65 20180124163010 1516811420 272.69998 20180124163020 1516811430 272.78333 20180124163030 1516811440 272.86667 20180124163040 1516811450 272.96667 20180124163050 1516811460 273.0 20180124163100 1516811470 272.93332 20180124163110 1516811480 272.81665 20180124163120 1516811490 272.66666 20180124163130 1516811500 272.5 20180124163140 1516811510 272.28333 20180124163150 1516811520 272.05 20180124163200 1516811530 271.85 20180124163210 1516811540 271.65 20180124163220 1516811550 271.46664 20180124163230 1516811560 271.30002 20180124163240 1516811570 271.13333 20180124163250 1516811580 270.96664 20180124163300 1516811590 270.83334 20180124163310 1516811600 270.75 20180124163320 1516811610 270.71664 20180124163330 1516811620 270.76663 20180124163340 1516811630 270.86667 20180124163350 1516811640 271.01666 20180124163400 1516811650 271.18332 20180124163410 1516811660 271.38333 20180124163420 1516811670 271.61667 20180124163430 1516811680 271.80002 20180124163440 1516811690 271.93332 20180124163450 1516811700 272.03336 20180124163500 1516811710 272.13333 20180124163510 1516811720 272.21667 20180124163520 1516811730 272.21667 20180124163530 1516811740 272.21667 20180124163540 1516811750 272.25003 20180124163550 1516811760 272.35 20180124163600 1516811770 272.46664 20180124163610 1516811780 272.58334 20180124163620 1516811790 272.75 20180124163630 1516811800 272.88333 20180124163640 1516811810 273.0167 20180124163650 1516811820 273.1 20180124163700 1516811830 273.16666 20180124163710 1516811840 273.21667 20180124163720 1516811850 273.18335 20180124163730 1516811860 273.15 20180124163740 1516811870 273.1 20180124163750 1516811880 273.0 20180124163800 1516811890 272.85 20180124163810 1516811900 272.65 20180124163820 1516811910 272.44998 20180124163830 1516811920 272.23334 20180124163840 1516811930 271.9833 20180124163850 1516811940 271.7667 20180124163900 1516811950 271.58334 20180124163910 1516811960 271.45004 20180124163920 1516811970 271.4 20180124163930 1516811980 271.43332 20180124163940 1516811990 271.56665 20180124163950 1516812000 271.74997 20180124164000 1516812010 271.95 20180124164010 1516812020 272.15 20180124164020 1516812030 272.30002 20180124164030 1516812040 272.36667 20180124164040 1516812050 272.36667 20180124164050 1516812060 272.2667 20180124164100 1516812070 272.11667 20180124164110 1516812080 271.93332 20180124164120 1516812090 271.73337 20180124164130 1516812100 271.56665 20180124164140 1516812110 271.4 20180124164150 1516812120 271.28336 20180124164200 1516812130 271.25 20180124164210 1516812140 271.2667 20180124164220 1516812150 271.38333 20180124164230 1516812160 271.55002 20180124164240 1516812170 271.73337 20180124164250 1516812180 271.96667 20180124164300 1516812190 272.18335 20180124164310 1516812200 272.43332 20180124164320 1516812210 272.65 20180124164330 1516812220 272.81665 20180124164340 1516812230 272.98337 20180124164350 1516812240 273.1 20180124164400 1516812250 273.19998 20180124164410 1516812260 273.19998 20180124164420 1516812270 273.15 20180124164430 1516812280 273.1 20180124164440 1516812290 273.0 20180124164450 1516812300 272.9 20180124164500 1516812310 272.78333 20180124164510 1516812320 272.71664 20180124164520 1516812330 272.68332 20180124164530 1516812340 272.68332 20180124164540 1516812350 272.71667 20180124164550 1516812360 272.78336 20180124164600 1516812370 272.86667 20180124164610 1516812380 272.96667 20180124164620 1516812390 273.06668 20180124164630 1516812400 273.11667 20180124164640 1516812410 273.13333 20180124164650 1516812420 273.08334 20180124164700 1516812430 272.96664 20180124164710 1516812440 272.83334 20180124164720 1516812450 272.63333 20180124164730 1516812460 272.41666 20180124164740 1516812470 272.21667 20180124164750 1516812480 272.03336 20180124164800 1516812490 271.9 20180124164810 1516812500 271.76666 20180124164820 1516812510 271.66666 20180124164830 1516812520 271.6 20180124164840 1516812530 271.55002 20180124164850 1516812540 271.55 20180124164900 1516812550 271.58334 20180124164910 1516812560 271.61667 20180124164920 1516812570 271.69998 20180124164930 1516812580 271.81665 20180124164940 1516812590 271.93332 20180124164950 1516812600 272.03333 20180124165000 1516812610 272.0833 20180124165010 1516812620 272.13333 20180124165020 1516812630 272.11667 20180124165030 1516812640 272.05002 20180124165040 1516812650 271.96667 20180124165050 1516812660 271.84998 20180124165100 1516812670 271.75 20180124165110 1516812680 271.59998 20180124165120 1516812690 271.5 20180124165130 1516812700 271.43332 20180124165140 1516812710 271.38333 20180124165150 1516812720 271.41666 20180124165200 1516812730 271.48334 20180124165210 1516812740 271.65002 20180124165220 1516812750 271.83334 20180124165230 1516812760 272.05002 20180124165240 1516812770 272.3 20180124165250 1516812780 272.5 20180124165300 1516812790 272.69998 20180124165310 1516812800 272.83334 20180124165320 1516812810 272.91666 20180124165330 1516812820 272.96667 20180124165340 1516812830 272.94998 20180124165350 1516812840 272.95 20180124165400 1516812850 272.93332 20180124165410 1516812860 272.91666 20180124165420 1516812870 272.9 20180124165430 1516812880 272.84998 20180124165440 1516812890 272.80002 20180124165450 1516812900 272.69998 20180124165500 1516812910 272.58334 20180124165510 1516812920 272.50003 20180124165520 1516812930 272.43335 20180124165530 1516812940 272.38333 20180124165540 1516812950 272.38333 20180124165550 1516812960 272.44998 20180124165600 1516812970 272.55 20180124165610 1516812980 272.65 20180124165620 1516812990 272.71667 20180124165630 1516813000 272.78333 20180124165640 1516813010 272.83334 20180124165650 1516813020 272.83334 20180124165700 1516813030 272.7333 20180124165710 1516813040 272.5833 20180124165720 1516813050 272.44998 20180124165730 1516813060 272.31668 20180124165740 1516813070 272.18332 20180124165750 1516813080 272.06668 20180124165800 1516813090 272.01666 20180124165810 1516813100 272.05002 20180124165820 1516813110 272.11667 20180124165830 1516813120 272.18335 20180124165840 1516813130 272.25 20180124165850 1516813140 272.31668 20180124165900 1516813150 272.38333 20180124165910 1516813160 272.38333 20180124165920 1516813170 272.36667 20180124165930 1516813180 272.36667 20180124165940 1516813190 272.34998 20180124165950 1516813200 272.31665 20180124170000 1516813210 272.26666 20180124170010 1516813220 272.2333 20180124170020 1516813230 272.19998 20180124170030 1516813240 272.13333 20180124170040 1516813250 272.08334 20180124170050 1516813260 272.06668 20180124170100 1516813270 272.08334 20180124170110 1516813280 272.15 20180124170120 1516813290 272.2667 20180124170130 1516813300 272.4167 20180124170140 1516813310 272.58334 20180124170150 1516813320 272.80002 20180124170200 1516813330 273.06665 20180124170210 1516813340 273.28333 20180124170220 1516813350 273.45004 20180124170230 1516813360 273.58334 20180124170240 1516813370 273.68332 20180124170250 1516813380 273.69998 20180124170300 1516813390 273.61667 20180124170310 1516813400 273.49997 20180124170320 1516813410 273.33334 20180124170330 1516813420 273.15 20180124170340 1516813430 272.9833 20180124170350 1516813440 272.85 20180124170400 1516813450 272.75 20180124170410 1516813460 272.68332 20180124170420 1516813470 272.68335 20180124170430 1516813480 272.73334 20180124170440 1516813490 272.81668 20180124170450 1516813500 272.9 20180124170500 1516813510 272.9833 20180124170510 1516813520 273.06665 20180124170520 1516813530 273.1667 20180124170530 1516813540 273.23337 20180124170540 1516813550 273.2667 20180124170550 1516813560 273.28336 20180124170600 1516813570 273.26666 20180124170610 1516813580 273.2333 20180124170620 1516813590 273.18332 20180124170630 1516813600 273.15 20180124170640 1516813610 273.11667 20180124170650 1516813620 273.09998 20180124170700 1516813630 273.16666 20180124170710 1516813640 273.30002 20180124170720 1516813650 273.46664 20180124170730 1516813660 273.68335 20180124170740 1516813670 273.93332 20180124170750 1516813680 274.21667 20180124170800 1516813690 274.48334 20180124170810 1516813700 274.75 20180124170820 1516813710 274.98334 20180124170830 1516813720 275.15 20180124170840 1516813730 275.28336 20180124170850 1516813740 275.36667 20180124170900 1516813750 275.38333 20180124170910 1516813760 275.35 20180124170920 1516813770 275.2833 20180124170930 1516813780 275.19998 20180124170940 1516813790 275.1 20180124170950 1516813800 274.9833 20180124171000 1516813810 274.85 20180124171010 1516813820 274.68335 20180124171020 1516813830 274.5 20180124171030 1516813840 274.30002 20180124171040 1516813850 274.1 20180124171050 1516813860 273.9 20180124171100 1516813870 273.75 20180124171110 1516813880 273.61667 20180124171120 1516813890 273.5167 20180124171130 1516813900 273.44998 20180124171140 1516813910 273.36667 20180124171150 1516813920 273.30002 20180124171200 1516813930 273.2333 20180124171210 1516813940 273.1333 20180124171220 1516813950 272.99997 20180124171230 1516813960 272.88333 20180124171240 1516813970 272.78333 20180124171250 1516813980 272.69998 20180124171300 1516813990 272.61667 20180124171310 1516814000 272.58334 20180124171320 1516814010 272.61667 20180124171330 1516814020 272.69998 20180124171340 1516814030 272.85 20180124171350 1516814040 273.01666 20180124171400 1516814050 273.19998 20180124171410 1516814060 273.38333 20180124171420 1516814070 273.56668 20180124171430 1516814080 273.73334 20180124171440 1516814090 273.85 20180124171450 1516814100 273.91666 20180124171500 1516814110 273.94998 20180124171510 1516814120 273.98334 20180124171520 1516814130 273.96667 20180124171530 1516814140 273.9 20180124171540 1516814150 273.81668 20180124171550 1516814160 273.69998 20180124171600 1516814170 273.6 20180124171610 1516814180 273.4833 20180124171620 1516814190 273.36667 20180124171630 1516814200 273.23334 20180124171640 1516814210 273.1 20180124171650 1516814220 273.03336 20180124171700 1516814230 272.94998 20180124171710 1516814240 272.85 20180124171720 1516814250 272.7333 20180124171730 1516814260 272.63333 20180124171740 1516814270 272.53333 20180124171750 1516814280 272.4 20180124171800 1516814290 272.25 20180124171810 1516814300 272.1 20180124171820 1516814310 271.96664 20180124171830 1516814320 271.81668 20180124171840 1516814330 271.65002 20180124171850 1516814340 271.5 20180124171900 1516814350 271.35 20180124171910 1516814360 271.23334 20180124171920 1516814370 271.13333 20180124171930 1516814380 271.06668 20180124171940 1516814390 271.01666 20180124171950 1516814400 271.0167 20180124172000 1516814410 271.06668 20180124172010 1516814420 271.13336 20180124172020 1516814430 271.2 20180124172030 1516814440 271.3 20180124172040 1516814450 271.41666 20180124172050 1516814460 271.4833 20180124172100 1516814470 271.51666 20180124172110 1516814480 271.53333 20180124172120 1516814490 271.56668 20180124172130 1516814500 271.56665 20180124172140 1516814510 271.55 20180124172150 1516814520 271.53333 20180124172200 1516814530 271.51666 20180124172210 1516814540 271.4833 20180124172220 1516814550 271.45 20180124172230 1516814560 271.41666 20180124172240 1516814570 271.36667 20180124172250 1516814580 271.31665 20180124172300 1516814590 271.28333 20180124172310 1516814600 271.24997 20180124172320 1516814610 271.18332 20180124172330 1516814620 271.1 20180124172340 1516814630 271.05002 20180124172350 1516814640 271.0167 20180124172400 1516814650 271.0167 20180124172410 1516814660 271.06668 20180124172420 1516814670 271.15 20180124172430 1516814680 271.28333 20180124172440 1516814690 271.43335 20180124172450 1516814700 271.6 20180124172500 1516814710 271.73334 20180124172510 1516814720 271.83334 20180124172520 1516814730 271.91666 20180124172530 1516814740 271.96667 20180124172540 1516814750 272.0 20180124172550 1516814760 272.05002 20180124172600 1516814770 272.13333 20180124172610 1516814780 272.23334 20180124172620 1516814790 272.36667 20180124172630 1516814800 272.56665 20180124172640 1516814810 272.81665 20180124172650 1516814820 273.05002 20180124172700 1516814830 273.25 20180124172710 1516814840 273.44998 20180124172720 1516814850 273.65002 20180124172730 1516814860 273.81665 20180124172740 1516814870 273.96664 20180124172750 1516814880 274.06665 20180124172800 1516814890 274.15 20180124172810 1516814900 274.19998 20180124172820 1516814910 274.21664 20180124172830 1516814920 274.21667 20180124172840 1516814930 274.13333 20180124172850 1516814940 274.0167 20180124172900 1516814950 273.88333 20180124172910 1516814960 273.75 20180124172920 1516814970 273.59998 20180124172930 1516814980 273.43332 20180124172940 1516814990 273.3 20180124172950 1516815000 273.19998 20180124173000 1516815010 273.15 20180124173010 1516815020 273.1 20180124173020 1516815030 273.08334 20180124173030 1516815040 273.06665 20180124173040 1516815050 273.05 20180124173050 1516815060 273.05 20180124173100 1516815070 273.01666 20180124173110 1516815080 272.9833 20180124173120 1516815090 272.91666 20180124173130 1516815100 272.78333 20180124173140 1516815110 272.61667 20180124173150 1516815120 272.41666 20180124173200 1516815130 272.18335 20180124173210 1516815140 271.93335 20180124173220 1516815150 271.66666 20180124173230 1516815160 271.41666 20180124173240 1516815170 271.19998 20180124173250 1516815180 271.01663 20180124173300 1516815190 270.86667 20180124173310 1516815200 270.71667 20180124173320 1516815210 270.6 20180124173330 1516815220 270.53336 20180124173340 1516815230 270.5167 20180124173350 1516815240 270.5 20180124173400 1516815250 270.49997 20180124173410 1516815260 270.51666 20180124173420 1516815270 270.55 20180124173430 1516815280 270.61667 20180124173440 1516815290 270.65002 20180124173450 1516815300 270.68335 20180124173500 1516815310 270.71667 20180124173510 1516815320 270.73334 20180124173520 1516815330 270.75 20180124173530 1516815340 270.71664 20180124173540 1516815350 270.65 20180124173550 1516815360 270.53336 20180124173600 1516815370 270.4 20180124173610 1516815380 270.2667 20180124173620 1516815390 270.13333 20180124173630 1516815400 270.0 20180124173640 1516815410 269.93332 20180124173650 1516815420 269.9 20180124173700 1516815430 269.9 20180124173710 1516815440 269.93332 20180124173720 1516815450 269.9833 20180124173730 1516815460 270.03336 20180124173740 1516815470 270.05002 20180124173750 1516815480 270.1 20180124173800 1516815490 270.15002 20180124173810 1516815500 270.18335 20180124173820 1516815510 270.16666 20180124173830 1516815520 270.16666 20180124173840 1516815530 270.15 20180124173850 1516815540 270.11667 20180124173900 1516815550 270.05002 20180124173910 1516815560 270.0 20180124173920 1516815570 269.94998 20180124173930 1516815580 269.90002 20180124173940 1516815590 269.85 20180124173950 1516815600 269.79996 20180124174000 1516815610 269.76663 20180124174010 1516815620 269.69998 20180124174020 1516815630 269.63333 20180124174030 1516815640 269.56668 20180124174040 1516815650 269.53336 20180124174050 1516815660 269.48334 20180124174100 1516815670 269.45 20180124174110 1516815680 269.41666 20180124174120 1516815690 269.36667 20180124174130 1516815700 269.36667 20180124174140 1516815710 269.33334 20180124174150 1516815720 269.31668 20180124174200 1516815730 269.2667 20180124174210 1516815740 269.25 20180124174220 1516815750 269.24997 20180124174230 1516815760 269.2333 20180124174240 1516815770 269.23337 20180124174250 1516815780 269.25003 20180124174300 1516815790 269.2667 20180124174310 1516815800 269.28333 20180124174320 1516815810 269.30002 20180124174330 1516815820 269.30002 20180124174340 1516815830 269.28333 20180124174350 1516815840 269.23334 20180124174400 1516815850 269.19998 20180124174410 1516815860 269.18335 20180124174420 1516815870 269.19998 20180124174430 1516815880 269.2167 20180124174440 1516815890 269.25 20180124174450 1516815900 269.28333 20180124174500 1516815910 269.28336 20180124174510 1516815920 269.28333 20180124174520 1516815930 269.26663 20180124174530 1516815940 269.18332 20180124174540 1516815950 269.11667 20180124174550 1516815960 269.06668 20180124174600 1516815970 269.06668 20180124174610 1516815980 269.03333 20180124174620 1516815990 269.0 20180124174630 1516816000 269.01666 20180124174640 1516816010 269.0 20180124174650 1516816020 269.0 20180124174700 1516816030 269.0 20180124174710 1516816040 269.05002 20180124174720 1516816050 269.15 20180124174730 1516816060 269.30002 20180124174740 1516816070 269.5167 20180124174750 1516816080 269.7 20180124174800 1516816090 269.9 20180124174810 1516816100 270.13333 20180124174820 1516816110 270.36667 20180124174830 1516816120 270.53336 20180124174840 1516816130 270.65002 20180124174850 1516816140 270.9 20180124174900 1516816150 271.25 20180124174910 1516816160 271.66666 20180124174920 1516816170 272.15 20180124174930 1516816180 272.71667 20180124174940 1516816190 273.34998 20180124174950 1516816200 273.91666 20180124175000 1516816210 274.41666 20180124175010 1516816220 274.84998 20180124175020 1516816230 275.13333 20180124175030 1516816240 275.4 20180124175040 1516816250 275.7 20180124175050 1516816260 276.01666 20180124175100 1516816270 276.2667 20180124175110 1516816280 276.38333 20180124175120 1516816290 276.55002 20180124175130 1516816300 276.66666 20180124175140 1516816310 276.68332 20180124175150 1516816320 276.63333 20180124175200 1516816330 276.5833 20180124175210 1516816340 276.65 20180124175220 1516816350 276.73334 20180124175230 1516816360 276.85 20180124175240 1516816370 276.98334 20180124175250 1516816380 277.13333 20180124175300 1516816390 277.26666 20180124175310 1516816400 277.28336 20180124175320 1516816410 277.15 20180124175330 1516816420 276.88333 20180124175340 1516816430 276.51663 20180124175350 1516816440 276.03336 20180124175400 1516816450 275.46664 20180124175410 1516816460 274.88333 20180124175420 1516816470 274.35 20180124175430 1516816480 273.85 20180124175440 1516816490 273.38333 20180124175450 1516816500 272.98337 20180124175500 1516816510 272.63333 20180124175510 1516816520 272.31668 20180124175520 1516816530 272.03333 20180124175530 1516816540 271.80002 20180124175540 1516816550 271.59998 20180124175550 1516816560 271.36667 20180124175600 1516816570 271.15 20180124175610 1516816580 270.94998 20180124175620 1516816590 270.75 20180124175630 1516816600 270.55 20180124175640 1516816610 270.33334 20180124175650 1516816620 270.23337 20180124175700 1516816630 270.23334 20180124175710 1516816640 270.35 20180124175720 1516816650 270.63333 20180124175730 1516816660 271.1 20180124175740 1516816670 271.66666 20180124175750 1516816680 272.25 20180124175800 1516816690 272.8333 20180124175810 1516816700 273.38333 20180124175820 1516816710 273.85 20180124175830 1516816720 274.21664 20180124175840 1516816730 274.6167 20180124175850 1516816740 275.06668 20180124175900 1516816750 275.55 20180124175910 1516816760 276.11667 20180124175920 1516816770 276.75 20180124175930 1516816780 277.41666 20180124175940 1516816790 278.09998 20180124175950 1516816800 278.71664 20180124180000 1516816810 279.31665 20180124180010 1516816820 279.85 20180124180020 1516816830 280.31665 20180124180030 1516816840 280.75 20180124180040 1516816850 281.11667 20180124180050 1516816860 281.43332 20180124180100 1516816870 281.58334 20180124180110 1516816880 281.48334 20180124180120 1516816890 281.18332 20180124180130 1516816900 280.68335 20180124180140 1516816910 279.96667 20180124180150 1516816920 279.1 20180124180200 1516816930 278.18335 20180124180210 1516816940 277.36667 20180124180220 1516816950 276.65 20180124180230 1516816960 275.96664 20180124180240 1516816970 275.4 20180124180250 1516816980 274.93335 20180124180300 1516816990 274.53336 20180124180310 1516817000 274.16666 20180124180320 1516817010 273.88333 20180124180330 1516817020 273.8 20180124180340 1516817030 273.8333 20180124180350 1516817040 273.91666 20180124180400 1516817050 274.05002 20180124180410 1516817060 274.21667 20180124180420 1516817070 274.30002 20180124180430 1516817080 274.19998 20180124180440 1516817090 274.01666 20180124180450 1516817100 273.80002 20180124180500 1516817110 273.56665 20180124180510 1516817120 273.36667 20180124180520 1516817130 273.2667 20180124180530 1516817140 273.31665 20180124180540 1516817150 273.5 20180124180550 1516817160 273.85 20180124180600 1516817170 274.33334 20180124180610 1516817180 274.88333 20180124180620 1516817190 275.5167 20180124180630 1516817200 276.2667 20180124180640 1516817210 277.05002 20180124180650 1516817220 277.81668 20180124180700 1516817230 278.55002 20180124180710 1516817240 279.26663 20180124180720 1516817250 279.86667 20180124180730 1516817260 280.3 20180124180740 1516817270 280.6 20180124180750 1516817280 280.76666 20180124180800 1516817290 280.81668 20180124180810 1516817300 280.81665 20180124180820 1516817310 280.85 20180124180830 1516817320 280.96664 20180124180840 1516817330 281.16666 20180124180850 1516817340 281.46667 20180124180900 1516817350 281.86667 20180124180910 1516817360 282.18332 20180124180920 1516817370 282.46667 20180124180930 1516817380 282.68332 20180124180940 1516817390 282.73334 20180124180950 1516817400 282.56665 20180124181000 1516817410 282.25003 20180124181010 1516817420 281.96667 20180124181020 1516817430 281.6 20180124181030 1516817440 281.11667 20180124181040 1516817450 280.58334 20180124181050 1516817460 280.05002 20180124181100 1516817470 279.55 20180124181110 1516817480 279.08334 20180124181120 1516817490 278.69998 20180124181130 1516817500 278.4 20180124181140 1516817510 278.21664 20180124181150 1516817520 278.18335 20180124181200 1516817530 278.21667 20180124181210 1516817540 278.18332 20180124181220 1516817550 278.03333 20180124181230 1516817560 277.75 20180124181240 1516817570 277.36667 20180124181250 1516817580 276.9 20180124181300 1516817590 276.4 20180124181310 1516817600 275.98334 20180124181320 1516817610 275.6 20180124181330 1516817620 275.28333 20180124181340 1516817630 275.06665 20180124181350 1516817640 274.91666 20180124181400 1516817650 274.86667 20180124181410 1516817660 274.81665 20180124181420 1516817670 274.78333 20180124181430 1516817680 274.81668 20180124181440 1516817690 275.0167 20180124181450 1516817700 275.41666 20180124181500 1516817710 275.93332 20180124181510 1516817720 276.5833 20180124181520 1516817730 277.38333 20180124181530 1516817740 278.25 20180124181540 1516817750 278.94998 20180124181550 1516817760 279.33334 20180124181600 1516817770 279.41666 20180124181610 1516817780 279.26663 20180124181620 1516817790 279.05002 20180124181630 1516817800 278.9 20180124181640 1516817810 278.91666 20180124181650 1516817820 279.11667 20180124181700 1516817830 279.5 20180124181710 1516817840 280.06668 20180124181720 1516817850 280.71667 20180124181730 1516817860 281.35 20180124181740 1516817870 281.90002 20180124181750 1516817880 282.38333 20180124181800 1516817890 282.80002 20180124181810 1516817900 283.13333 20180124181820 1516817910 283.33334 20180124181830 1516817920 283.36667 20180124181840 1516817930 283.25 20180124181850 1516817940 282.96667 20180124181900 1516817950 282.51663 20180124181910 1516817960 281.95 20180124181920 1516817970 281.36667 20180124181930 1516817980 280.78336 20180124181940 1516817990 280.19998 20180124181950 1516818000 279.80002 20180124182000 1516818010 279.6 20180124182010 1516818020 279.53333 20180124182020 1516818030 279.46667 20180124182030 1516818040 279.36667 20180124182040 1516818050 279.23334 20180124182050 1516818060 279.01666 20180124182100 1516818070 278.69998 20180124182110 1516818080 278.26666 20180124182120 1516818090 277.78333 20180124182130 1516818100 277.28333 20180124182140 1516818110 276.8 20180124182150 1516818120 276.30002 20180124182200 1516818130 275.86667 20180124182210 1516818140 275.51666 20180124182220 1516818150 275.19998 20180124182230 1516818160 274.96664 20180124182240 1516818170 274.94998 20180124182250 1516818180 275.21667 20180124182300 1516818190 275.63333 20180124182310 1516818200 276.2 20180124182320 1516818210 276.9 20180124182330 1516818220 277.65 20180124182340 1516818230 278.33334 20180124182350 1516818240 278.88333 20180124182400 1516818250 279.25 20180124182410 1516818260 279.40002 20180124182420 1516818270 279.44998 20180124182430 1516818280 279.46667 20180124182440 1516818290 279.4 20180124182450 1516818300 279.26666 20180124182500 1516818310 279.25 20180124182510 1516818320 279.35 20180124182520 1516818330 279.48334 20180124182530 1516818340 279.75 20180124182540 1516818350 280.21664 20180124182550 1516818360 280.81668 20180124182600 1516818370 281.48334 20180124182610 1516818380 282.2333 20180124182620 1516818390 283.08334 20180124182630 1516818400 283.91666 20180124182640 1516818410 284.55002 20180124182650 1516818420 284.93332 20180124182700 1516818430 285.0 20180124182710 1516818440 284.81668 20180124182720 1516818450 284.46667 20180124182730 1516818460 284.0 20180124182740 1516818470 283.48334 20180124182750 1516818480 282.98334 20180124182800 1516818490 282.65 20180124182810 1516818500 282.43332 20180124182820 1516818510 282.30002 20180124182830 1516818520 282.11667 20180124182840 1516818530 281.96667 20180124182850 1516818540 282.03336 20180124182900 1516818550 282.18335 20180124182910 1516818560 282.43332 20180124182920 1516818570 282.69998 20180124182930 1516818580 282.96667 20180124182940 1516818590 283.15 20180124182950 1516818600 283.03333 20180124183000 1516818610 282.68335 20180124183010 1516818620 282.06668 20180124183020 1516818630 281.2667 20180124183030 1516818640 280.44998 20180124183040 1516818650 279.66666 20180124183050 1516818660 278.9833 20180124183100 1516818670 278.4 20180124183110 1516818680 277.99997 20180124183120 1516818690 277.73337 20180124183130 1516818700 277.61667 20180124183140 1516818710 277.75003 20180124183150 1516818720 278.13333 20180124183200 1516818730 278.78333 20180124183210 1516818740 279.56668 20180124183220 1516818750 280.46664 20180124183230 1516818760 281.4833 20180124183240 1516818770 282.46667 20180124183250 1516818780 283.31668 20180124183300 1516818790 283.91666 20180124183310 1516818800 284.41666 20180124183320 1516818810 284.81665 20180124183330 1516818820 284.94998 20180124183340 1516818830 284.95004 20180124183350 1516818840 285.03333 20180124183400 1516818850 285.2667 20180124183410 1516818860 285.48334 20180124183420 1516818870 285.73337 20180124183430 1516818880 286.15002 20180124183440 1516818890 286.63333 20180124183450 1516818900 287.06668 20180124183500 1516818910 287.31665 20180124183510 1516818920 287.4 20180124183520 1516818930 287.41666 20180124183530 1516818940 287.4 20180124183540 1516818950 287.35 20180124183550 1516818960 287.13333 20180124183600 1516818970 286.8833 20180124183610 1516818980 286.68332 20180124183620 1516818990 286.36667 20180124183630 1516819000 285.81668 20180124183640 1516819010 285.15 20180124183650 1516819020 284.53336 20180124183700 1516819030 283.93332 20180124183710 1516819040 283.4 20180124183720 1516819050 283.05002 20180124183730 1516819060 282.86667 20180124183740 1516819070 282.73334 20180124183750 1516819080 282.63333 20180124183800 1516819090 282.51666 20180124183810 1516819100 282.36667 20180124183820 1516819110 282.19998 20180124183830 1516819120 282.01663 20180124183840 1516819130 281.75 20180124183850 1516819140 281.41666 20180124183900 1516819150 281.15002 20180124183910 1516819160 280.86667 20180124183920 1516819170 280.44998 20180124183930 1516819180 279.98334 20180124183940 1516819190 279.56668 20180124183950 1516819200 279.26663 20180124184000 1516819210 279.16666 20180124184010 1516819220 279.2833 20180124184020 1516819230 279.61667 20180124184030 1516819240 280.11667 20180124184040 1516819250 280.75 20180124184050 1516819260 281.41666 20180124184100 1516819270 281.93335 20180124184110 1516819280 282.19998 20180124184120 1516819290 282.24997 20180124184130 1516819300 282.11667 20180124184140 1516819310 281.96667 20180124184150 1516819320 281.83334 20180124184200 1516819330 281.7 20180124184210 1516819340 281.69998 20180124184220 1516819350 281.80002 20180124184230 1516819360 281.9833 20180124184240 1516819370 282.15 20180124184250 1516819380 282.28336 20180124184300 1516819390 282.46664 20180124184310 1516819400 282.68332 20180124184320 1516819410 283.0167 20180124184330 1516819420 283.51663 20180124184340 1516819430 284.11667 20180124184350 1516819440 284.80002 20180124184400 1516819450 285.55 20180124184410 1516819460 286.33334 20180124184420 1516819470 287.08334 20180124184430 1516819480 287.65 20180124184440 1516819490 288.03333 20180124184450 1516819500 288.1667 20180124184500 1516819510 288.03333 20180124184510 1516819520 287.69998 20180124184520 1516819530 287.16666 20180124184530 1516819540 286.65 20180124184540 1516819550 286.21667 20180124184550 1516819560 285.86667 20180124184600 1516819570 285.58334 20180124184610 1516819580 285.41666 20180124184620 1516819590 285.43332 20180124184630 1516819600 285.4 20180124184640 1516819610 285.26666 20180124184650 1516819620 285.1 20180124184700 1516819630 284.91666 20180124184710 1516819640 284.63333 20180124184720 1516819650 284.19998 20180124184730 1516819660 283.73334 20180124184740 1516819670 283.26666 20180124184750 1516819680 282.80002 20180124184800 1516819690 282.36667 20180124184810 1516819700 281.95 20180124184820 1516819710 281.58334 20180124184830 1516819720 281.35 20180124184840 1516819730 281.18332 20180124184850 1516819740 281.05002 20180124184900 1516819750 280.96667 20180124184910 1516819760 281.03336 20180124184920 1516819770 281.15 20180124184930 1516819780 281.33334 20180124184940 1516819790 281.5833 20180124184950 1516819800 281.86667 20180124185000 1516819810 282.15 20180124185010 1516819820 282.33334 20180124185020 1516819830 282.53333 20180124185030 1516819840 282.58334 20180124185040 1516819850 282.48334 20180124185050 1516819860 282.33334 20180124185100 1516819870 282.19998 20180124185110 1516819880 282.18332 20180124185120 1516819890 282.25 20180124185130 1516819900 282.4 20180124185140 1516819910 282.66666 20180124185150 1516819920 283.01663 20180124185200 1516819930 283.5 20180124185210 1516819940 284.01663 20180124185220 1516819950 284.43332 20180124185230 1516819960 284.7667 20180124185240 1516819970 284.98334 20180124185250 1516819980 285.2 20180124185300 1516819990 285.26666 20180124185310 1516820000 285.08334 20180124185320 1516820010 284.75 20180124185330 1516820020 284.33334 20180124185340 1516820030 283.88333 20180124185350 1516820040 283.31665 20180124185400 1516820050 282.83334 20180124185410 1516820060 282.5167 20180124185420 1516820070 282.26666 20180124185430 1516820080 282.11667 20180124185440 1516820090 282.25 20180124185450 1516820100 282.66666 20180124185500 1516820110 283.11667 20180124185510 1516820120 283.48337 20180124185520 1516820130 283.81668 20180124185530 1516820140 284.19998 20180124185540 1516820150 284.43332 20180124185550 1516820160 284.41666 20180124185600 1516820170 284.19998 20180124185610 1516820180 283.91666 20180124185620 1516820190 283.71664 20180124185630 1516820200 283.55002 20180124185640 1516820210 283.4833 20180124185650 1516820220 283.5 20180124185700 1516820230 283.5833 20180124185710 1516820240 283.71664 20180124185720 1516820250 283.93332 20180124185730 1516820260 284.13333 20180124185740 1516820270 284.2667 20180124185750 1516820280 284.38336 20180124185800 1516820290 284.48337 20180124185810 1516820300 284.68335 20180124185820 1516820310 284.81665 20180124185830 1516820320 284.94998 20180124185840 1516820330 285.06665 20180124185850 1516820340 285.11667 20180124185900 1516820350 285.18332 20180124185910 1516820360 285.18332 20180124185920 1516820370 285.18332 20180124185930 1516820380 285.1 20180124185940 1516820390 284.95 20180124185950 1516820400 284.84998 20180124190000 1516820410 284.80002 20180124190010 1516820420 284.83334 20180124190020 1516820430 284.98334 20180124190030 1516820440 285.31665 20180124190040 1516820450 285.78336 20180124190050 1516820460 286.28333 20180124190100 1516820470 286.8333 20180124190110 1516820480 287.38333 20180124190120 1516820490 287.81665 20180124190130 1516820500 287.94998 20180124190140 1516820510 287.8 20180124190150 1516820520 287.51666 20180124190200 1516820530 287.06668 20180124190210 1516820540 286.48334 20180124190220 1516820550 285.78333 20180124190230 1516820560 285.21667 20180124190240 1516820570 284.91666 20180124190250 1516820580 284.85 20180124190300 1516820590 284.9833 20180124190310 1516820600 285.28333 20180124190320 1516820610 285.68335 20180124190330 1516820620 286.09998 20180124190340 1516820630 286.41666 20180124190350 1516820640 286.6 20180124190400 1516820650 286.61667 20180124190410 1516820660 286.41666 20180124190420 1516820670 286.11667 20180124190430 1516820680 285.69998 20180124190440 1516820690 285.18335 20180124190450 1516820700 284.58334 20180124190500 1516820710 283.94998 20180124190510 1516820720 283.33334 20180124190520 1516820730 282.75 20180124190530 1516820740 282.2667 20180124190540 1516820750 281.9167 20180124190550 1516820760 281.70004 20180124190600 1516820770 281.56665 20180124190610 1516820780 281.56668 20180124190620 1516820790 281.75 20180124190630 1516820800 282.08334 20180124190640 1516820810 282.48337 20180124190650 1516820820 282.88333 20180124190700 1516820830 283.36667 20180124190710 1516820840 283.84998 20180124190720 1516820850 284.21664 20180124190730 1516820860 284.38333 20180124190740 1516820870 284.44998 20180124190750 1516820880 284.4167 20180124190800 1516820890 284.2667 20180124190810 1516820900 284.16666 20180124190820 1516820910 284.2667 20180124190830 1516820920 284.58334 20180124190840 1516820930 285.0 20180124190850 1516820940 285.55002 20180124190900 1516820950 286.25003 20180124190910 1516820960 286.96667 20180124190920 1516820970 287.53333 20180124190930 1516820980 287.94998 20180124190940 1516820990 288.19998 20180124190950 1516821000 288.33334 20180124191000 1516821010 288.28336 20180124191010 1516821020 288.03336 20180124191020 1516821030 287.65 20180124191030 1516821040 287.15002 20180124191040 1516821050 286.68332 20180124191050 1516821060 286.2333 20180124191100 1516821070 285.85 20180124191110 1516821080 285.53336 20180124191120 1516821090 285.36667 20180124191130 1516821100 285.43332 20180124191140 1516821110 285.68332 20180124191150 1516821120 286.03336 20180124191200 1516821130 286.4 20180124191210 1516821140 286.81668 20180124191220 1516821150 287.13333 20180124191230 1516821160 287.21664 20180124191240 1516821170 287.0167 20180124191250 1516821180 286.61667 20180124191300 1516821190 286.06665 20180124191310 1516821200 285.45 20180124191320 1516821210 284.85 20180124191330 1516821220 284.30002 20180124191340 1516821230 283.95 20180124191350 1516821240 283.88333 20180124191400 1516821250 284.13333 20180124191410 1516821260 284.63333 20180124191420 1516821270 285.35 20180124191430 1516821280 286.30002 20180124191440 1516821290 287.35 20180124191450 1516821300 288.35 20180124191500 1516821310 289.19998 20180124191510 1516821320 289.83334 20180124191520 1516821330 290.30002 20180124191530 1516821340 290.5167 20180124191540 1516821350 290.38333 20180124191550 1516821360 289.9833 20180124191600 1516821370 289.43335 20180124191610 1516821380 288.8 20180124191620 1516821390 288.0167 20180124191630 1516821400 287.21667 20180124191640 1516821410 286.51666 20180124191650 1516821420 285.88333 20180124191700 1516821430 285.38333 20180124191710 1516821440 285.06668 20180124191720 1516821450 284.98334 20180124191730 1516821460 285.13333 20180124191740 1516821470 285.53333 20180124191750 1516821480 286.08334 20180124191800 1516821490 286.69998 20180124191810 1516821500 287.28333 20180124191820 1516821510 287.66666 20180124191830 1516821520 287.81665 20180124191840 1516821530 287.68335 20180124191850 1516821540 287.36667 20180124191900 1516821550 286.85 20180124191910 1516821560 286.16666 20180124191920 1516821570 285.4833 20180124191930 1516821580 284.78336 20180124191940 1516821590 284.18335 20180124191950 1516821600 283.73334 20180124192000 1516821610 283.46664 20180124192010 1516821620 283.35 20180124192020 1516821630 283.4 20180124192030 1516821640 283.71664 20180124192040 1516821650 284.18335 20180124192050 1516821660 284.65 20180124192100 1516821670 285.06668 20180124192110 1516821680 285.43332 20180124192120 1516821690 285.76666 20180124192130 1516821700 285.93332 20180124192140 1516821710 285.9 20180124192150 1516821720 285.83334 20180124192200 1516821730 285.78333 20180124192210 1516821740 285.7 20180124192220 1516821750 285.55002 20180124192230 1516821760 285.43335 20180124192240 1516821770 285.45 20180124192250 1516821780 285.51666 20180124192300 1516821790 285.6 20180124192310 1516821800 285.81665 20180124192320 1516821810 286.15 20180124192330 1516821820 286.48337 20180124192340 1516821830 286.7667 20180124192350 1516821840 287.08334 20180124192400 1516821850 287.33334 20180124192410 1516821860 287.46667 20180124192420 1516821870 287.46667 20180124192430 1516821880 287.36667 20180124192440 1516821890 287.15 20180124192450 1516821900 286.75003 20180124192500 1516821910 286.38333 20180124192510 1516821920 286.05002 20180124192520 1516821930 285.80002 20180124192530 1516821940 285.65002 20180124192540 1516821950 285.6667 20180124192550 1516821960 285.83334 20180124192600 1516821970 286.0 20180124192610 1516821980 286.19998 20180124192620 1516821990 286.35 20180124192630 1516822000 286.43332 20180124192640 1516822010 286.43332 20180124192650 1516822020 286.35 20180124192700 1516822030 286.23337 20180124192710 1516822040 286.1 20180124192720 1516822050 285.9167 20180124192730 1516822060 285.7333 20180124192740 1516822070 285.55002 20180124192750 1516822080 285.38333 20180124192800 1516822090 285.25003 20180124192810 1516822100 285.1 20180124192820 1516822110 285.05002 20180124192830 1516822120 285.1 20180124192840 1516822130 285.2667 20180124192850 1516822140 285.5 20180124192900 1516822150 285.73334 20180124192910 1516822160 286.0 20180124192920 1516822170 286.18332 20180124192930 1516822180 286.26663 20180124192940 1516822190 286.19998 20180124192950 1516822200 286.08334 20180124193000 1516822210 285.94998 20180124193010 1516822220 285.83334 20180124193020 1516822230 285.9 20180124193030 1516822240 286.0167 20180124193040 1516822250 286.25 20180124193050 1516822260 286.5 20180124193100 1516822270 286.7667 20180124193110 1516822280 287.0 20180124193120 1516822290 287.1 20180124193130 1516822300 287.24997 20180124193140 1516822310 287.35 20180124193150 1516822320 287.43332 20180124193200 1516822330 287.53333 20180124193210 1516822340 287.59998 20180124193220 1516822350 287.58334 20180124193230 1516822360 287.41666 20180124193240 1516822370 287.13333 20180124193250 1516822380 286.75 20180124193300 1516822390 286.26666 20180124193310 1516822400 285.78333 20180124193320 1516822410 285.36667 20180124193330 1516822420 285.0333 20180124193340 1516822430 284.84998 20180124193350 1516822440 284.78336 20180124193400 1516822450 284.81665 20180124193410 1516822460 284.85 20180124193420 1516822470 284.86667 20180124193430 1516822480 284.94998 20180124193440 1516822490 284.98334 20180124193450 1516822500 284.96667 20180124193500 1516822510 284.91666 20180124193510 1516822520 284.81668 20180124193520 1516822530 284.7333 20180124193530 1516822540 284.56668 20180124193540 1516822550 284.35 20180124193550 1516822560 284.13333 20180124193600 1516822570 283.85 20180124193610 1516822580 283.63333 20180124193620 1516822590 283.53333 20180124193630 1516822600 283.6 20180124193640 1516822610 283.8333 20180124193650 1516822620 284.21667 20180124193700 1516822630 284.75 20180124193710 1516822640 285.33334 20180124193720 1516822650 285.78333 20180124193730 1516822660 286.1 20180124193740 1516822670 286.35 20180124193750 1516822680 286.46667 20180124193800 1516822690 286.5 20180124193810 1516822700 286.44998 20180124193820 1516822710 286.38333 20180124193830 1516822720 286.3 20180124193840 1516822730 286.13333 20180124193850 1516822740 285.91666 20180124193900 1516822750 285.65 20180124193910 1516822760 285.43332 20180124193920 1516822770 285.28333 20180124193930 1516822780 285.21667 20180124193940 1516822790 285.3 20180124193950 1516822800 285.56665 20180124194000 1516822810 286.0 20180124194010 1516822820 286.53333 20180124194020 1516822830 287.11664 20180124194030 1516822840 287.71667 20180124194040 1516822850 288.2333 20180124194050 1516822860 288.6 20180124194100 1516822870 288.7667 20180124194110 1516822880 288.75 20180124194120 1516822890 288.56668 20180124194130 1516822900 288.2667 20180124194140 1516822910 287.93332 20180124194150 1516822920 287.5833 20180124194200 1516822930 287.26666 20180124194210 1516822940 287.0 20180124194220 1516822950 286.86667 20180124194230 1516822960 286.8 20180124194240 1516822970 286.75 20180124194250 1516822980 286.75 20180124194300 1516822990 286.86667 20180124194310 1516823000 287.03333 20180124194320 1516823010 287.15 20180124194330 1516823020 287.18332 20180124194340 1516823030 287.16666 20180124194350 1516823040 287.0833 20180124194400 1516823050 286.88333 20180124194410 1516823060 286.65 20180124194420 1516823070 286.43332 20180124194430 1516823080 286.26663 20180124194440 1516823090 286.09998 20180124194450 1516823100 285.96664 20180124194500 1516823110 285.83334 20180124194510 1516823120 285.63333 20180124194520 1516823130 285.38333 20180124194530 1516823140 285.08334 20180124194540 1516823150 284.85 20180124194550 1516823160 284.71664 20180124194600 1516823170 284.71667 20180124194610 1516823180 284.81668 20180124194620 1516823190 285.0 20180124194630 1516823200 285.26666 20180124194640 1516823210 285.55002 20180124194650 1516823220 285.76666 20180124194700 1516823230 285.83334 20180124194710 1516823240 285.83334 20180124194720 1516823250 285.80002 20180124194730 1516823260 285.80002 20180124194740 1516823270 285.88333 20180124194750 1516823280 286.06665 20180124194800 1516823290 286.38333 20180124194810 1516823300 286.71664 20180124194820 1516823310 287.0 20180124194830 1516823320 287.13333 20180124194840 1516823330 287.05 20180124194850 1516823340 286.78333 20180124194900 1516823350 286.41666 20180124194910 1516823360 286.11667 20180124194920 1516823370 285.85 20180124194930 1516823380 285.65 20180124194940 1516823390 285.56668 20180124194950 1516823400 285.56665 20180124195000 1516823410 285.6 20180124195010 1516823420 285.55 20180124195020 1516823430 285.4833 20180124195030 1516823440 285.40002 20180124195040 1516823450 285.30002 20180124195050 1516823460 285.21664 20180124195100 1516823470 285.11667 20180124195110 1516823480 285.0 20180124195120 1516823490 284.86667 20180124195130 1516823500 284.7 20180124195140 1516823510 284.4833 20180124195150 1516823520 284.2 20180124195200 1516823530 283.88333 20180124195210 1516823540 283.6 20180124195220 1516823550 283.41666 20180124195230 1516823560 283.33334 20180124195240 1516823570 283.35 20180124195250 1516823580 283.51666 20180124195300 1516823590 283.85 20180124195310 1516823600 284.2333 20180124195320 1516823610 284.59998 20180124195330 1516823620 284.96664 20180124195340 1516823630 285.31668 20180124195350 1516823640 285.6 20180124195400 1516823650 285.80002 20180124195410 1516823660 285.93332 20180124195420 1516823670 286.0 20180124195430 1516823680 286.03336 20180124195440 1516823690 286.0 20180124195450 1516823700 285.90002 20180124195500 1516823710 285.75003 20180124195510 1516823720 285.68335 20180124195520 1516823730 285.78333 20180124195530 1516823740 285.9 20180124195540 1516823750 286.05002 20180124195550 1516823760 286.26663 20180124195600 1516823770 286.6 20180124195610 1516823780 286.94998 20180124195620 1516823790 287.16666 20180124195630 1516823800 287.38336 20180124195640 1516823810 287.58334 20180124195650 1516823820 287.76666 20180124195700 1516823830 287.85 20180124195710 1516823840 287.9 20180124195720 1516823850 287.94998 20180124195730 1516823860 287.94998 20180124195740 1516823870 287.93335 20180124195750 1516823880 287.85 20180124195800 1516823890 287.80002 20180124195810 1516823900 287.71664 20180124195820 1516823910 287.6 20180124195830 1516823920 287.53333 20180124195840 1516823930 287.61667 20180124195850 1516823940 287.88333 20180124195900 1516823950 288.16666 20180124195910 1516823960 288.45004 20180124195920 1516823970 288.80002 20180124195930 1516823980 289.13333 20180124195940 1516823990 289.33334 20180124195950 1516824000 289.38333 20180124200000 1516824010 289.36667 20180124200010 1516824020 289.26663 20180124200020 1516824030 289.06668 20180124200030 1516824040 288.81665 20180124200040 1516824050 288.56668 20180124200050 1516824060 288.33334 20180124200100 1516824070 288.05002 20180124200110 1516824080 287.81665 20180124200120 1516824090 287.63333 20180124200130 1516824100 287.46667 20180124200140 1516824110 287.2667 20180124200150 1516824120 287.03333 20180124200200 1516824130 286.8 20180124200210 1516824140 286.58334 20180124200220 1516824150 286.41666 20180124200230 1516824160 286.28333 20180124200240 1516824170 286.16666 20180124200250 1516824180 286.01666 20180124200300 1516824190 285.91666 20180124200310 1516824200 285.85 20180124200320 1516824210 285.7667 20180124200330 1516824220 285.65 20180124200340 1516824230 285.51663 20180124200350 1516824240 285.43332 20180124200400 1516824250 285.35 20180124200410 1516824260 285.28333 20180124200420 1516824270 285.19998 20180124200430 1516824280 285.11667 20180124200440 1516824290 285.1 20180124200450 1516824300 285.19998 20180124200500 1516824310 285.38333 20180124200510 1516824320 285.65 20180124200520 1516824330 286.01666 20180124200530 1516824340 286.44998 20180124200540 1516824350 286.91666 20180124200550 1516824360 287.35 20180124200600 1516824370 287.78333 20180124200610 1516824380 288.11667 20180124200620 1516824390 288.2667 20180124200630 1516824400 288.31668 20180124200640 1516824410 288.30002 20180124200650 1516824420 288.19998 20180124200700 1516824430 287.98334 20180124200710 1516824440 287.75 20180124200720 1516824450 287.58334 20180124200730 1516824460 287.43335 20180124200740 1516824470 287.2667 20180124200750 1516824480 287.11667 20180124200800 1516824490 286.96667 20180124200810 1516824500 286.76663 20180124200820 1516824510 286.63333 20180124200830 1516824520 286.65 20180124200840 1516824530 286.75 20180124200850 1516824540 286.83334 20180124200900 1516824550 286.94998 20180124200910 1516824560 287.1 20180124200920 1516824570 287.19998 20180124200930 1516824580 287.18332 20180124200940 1516824590 287.08334 20180124200950 1516824600 286.93332 20180124201000 1516824610 286.7667 20180124201010 1516824620 286.6 20180124201020 1516824630 286.44998 20180124201030 1516824640 286.3 20180124201040 1516824650 286.11667 20180124201050 1516824660 286.03336 20180124201100 1516824670 286.0167 20180124201110 1516824680 286.03333 20180124201120 1516824690 286.05002 20180124201130 1516824700 286.13333 20180124201140 1516824710 286.38333 20180124201150 1516824720 286.63336 20180124201200 1516824730 286.90002 20180124201210 1516824740 287.16666 20180124201220 1516824750 287.43338 20180124201230 1516824760 287.61667 20180124201240 1516824770 287.66666 20180124201250 1516824780 287.71667 20180124201300 1516824790 287.71664 20180124201310 1516824800 287.69998 20180124201320 1516824810 287.7 20180124201330 1516824820 287.75003 20180124201340 1516824830 287.86667 20180124201350 1516824840 288.0 20180124201400 1516824850 288.13333 20180124201410 1516824860 288.23337 20180124201420 1516824870 288.28333 20180124201430 1516824880 288.3 20180124201440 1516824890 288.28333 20180124201450 1516824900 288.21664 20180124201500 1516824910 288.16666 20180124201510 1516824920 288.18332 20180124201520 1516824930 288.21667 20180124201530 1516824940 288.2667 20180124201540 1516824950 288.31668 20180124201550 1516824960 288.35 20180124201600 1516824970 288.3333 20180124201610 1516824980 288.2333 20180124201620 1516824990 288.13333 20180124201630 1516825000 287.99997 20180124201640 1516825010 287.85 20180124201650 1516825020 287.7 20180124201700 1516825030 287.6 20180124201710 1516825040 287.5167 20180124201720 1516825050 287.35 20180124201730 1516825060 287.15 20180124201740 1516825070 286.9 20180124201750 1516825080 286.61667 20180124201800 1516825090 286.3 20180124201810 1516825100 286.01663 20180124201820 1516825110 285.75 20180124201830 1516825120 285.5167 20180124201840 1516825130 285.35 20180124201850 1516825140 285.21667 20180124201900 1516825150 285.06668 20180124201910 1516825160 284.88333 20180124201920 1516825170 284.73337 20180124201930 1516825180 284.6167 20180124201940 1516825190 284.56665 20180124201950 1516825200 284.61667 20180124202000 1516825210 284.73334 20180124202010 1516825220 284.88333 20180124202020 1516825230 285.01666 20180124202030 1516825240 285.1 20180124202040 1516825250 285.06665 20180124202050 1516825260 284.9 20180124202100 1516825270 284.66666 20180124202110 1516825280 284.43335 20180124202120 1516825290 284.33334 20180124202130 1516825300 284.35 20180124202140 1516825310 284.4833 20180124202150 1516825320 284.68332 20180124202200 1516825330 284.9 20180124202210 1516825340 285.11667 20180124202220 1516825350 285.31665 20180124202230 1516825360 285.44998 20180124202240 1516825370 285.51663 20180124202250 1516825380 285.56665 20180124202300 1516825390 285.65002 20180124202310 1516825400 285.78336 20180124202320 1516825410 285.9 20180124202330 1516825420 286.05002 20180124202340 1516825430 286.21667 20180124202350 1516825440 286.35 20180124202400 1516825450 286.4 20180124202410 1516825460 286.36667 20180124202420 1516825470 286.28336 20180124202430 1516825480 286.15002 20180124202440 1516825490 285.96664 20180124202450 1516825500 285.81665 20180124202500 1516825510 285.76663 20180124202510 1516825520 285.78333 20180124202520 1516825530 285.81668 20180124202530 1516825540 285.85 20180124202540 1516825550 285.91666 20180124202550 1516825560 286.03333 20180124202600 1516825570 286.16666 20180124202610 1516825580 286.26663 20180124202620 1516825590 286.33334 20180124202630 1516825600 286.33334 20180124202640 1516825610 286.31668 20180124202650 1516825620 286.21667 20180124202700 1516825630 286.03333 20180124202710 1516825640 285.7667 20180124202720 1516825650 285.46667 20180124202730 1516825660 285.28336 20180124202740 1516825670 285.16666 20180124202750 1516825680 285.15 20180124202800 1516825690 285.21667 20180124202810 1516825700 285.38333 20180124202820 1516825710 285.58334 20180124202830 1516825720 285.68335 20180124202840 1516825730 285.68335 20180124202850 1516825740 285.58334 20180124202900 1516825750 285.38333 20180124202910 1516825760 285.13333 20180124202920 1516825770 284.96667 20180124202930 1516825780 284.91666 20180124202940 1516825790 284.95 20180124202950 1516825800 285.03336 20180124203000 1516825810 285.15 20180124203010 1516825820 285.25 20180124203020 1516825830 285.25 20180124203030 1516825840 285.16666 20180124203040 1516825850 285.03336 20180124203050 1516825860 284.90002 20180124203100 1516825870 284.83334 20180124203110 1516825880 284.86667 20180124203120 1516825890 285.0 20180124203130 1516825900 285.25 20180124203140 1516825910 285.53333 20180124203150 1516825920 285.75 20180124203200 1516825930 285.88333 20180124203210 1516825940 285.94998 20180124203220 1516825950 285.96667 20180124203230 1516825960 285.90002 20180124203240 1516825970 285.85 20180124203250 1516825980 285.91666 20180124203300 1516825990 286.1 20180124203310 1516826000 286.38333 20180124203320 1516826010 286.68332 20180124203330 1516826020 286.95 20180124203340 1516826030 287.18332 20180124203350 1516826040 287.40002 20180124203400 1516826050 287.53333 20180124203410 1516826060 287.53336 20180124203420 1516826070 287.4833 20180124203430 1516826080 287.48334 20180124203440 1516826090 287.45004 20180124203450 1516826100 287.30002 20180124203500 1516826110 287.13333 20180124203510 1516826120 286.99997 20180124203520 1516826130 286.88333 20180124203530 1516826140 286.7667 20180124203540 1516826150 286.66666 20180124203550 1516826160 286.65002 20180124203600 1516826170 286.69998 20180124203610 1516826180 286.81668 20180124203620 1516826190 286.9 20180124203630 1516826200 286.91666 20180124203640 1516826210 286.9 20180124203650 1516826220 286.8 20180124203700 1516826230 286.59998 20180124203710 1516826240 286.31668 20180124203720 1516826250 286.08334 20180124203730 1516826260 285.86667 20180124203740 1516826270 285.65 20180124203750 1516826280 285.48334 20180124203800 1516826290 285.33334 20180124203810 1516826300 285.16666 20180124203820 1516826310 284.95 20180124203830 1516826320 284.75 20180124203840 1516826330 284.56668 20180124203850 1516826340 284.41666 20180124203900 1516826350 284.35 20180124203910 1516826360 284.36667 20180124203920 1516826370 284.43335 20180124203930 1516826380 284.56668 20180124203940 1516826390 284.71664 20180124203950 1516826400 284.81665 20180124204000 1516826410 284.88333 20180124204010 1516826420 284.91666 20180124204020 1516826430 284.9 20180124204030 1516826440 284.81668 20180124204040 1516826450 284.71667 20180124204050 1516826460 284.61667 20180124204100 1516826470 284.48334 20180124204110 1516826480 284.31668 20180124204120 1516826490 284.15002 20180124204130 1516826500 283.98334 20180124204140 1516826510 283.83334 20180124204150 1516826520 283.73334 20180124204200 1516826530 283.65 20180124204210 1516826540 283.61667 20180124204220 1516826550 283.66666 20180124204230 1516826560 283.81665 20180124204240 1516826570 284.05002 20180124204250 1516826580 284.25 20180124204300 1516826590 284.4833 20180124204310 1516826600 284.76666 20180124204320 1516826610 285.05002 20180124204330 1516826620 285.25 20180124204340 1516826630 285.43332 20180124204350 1516826640 285.63333 20180124204400 1516826650 285.81668 20180124204410 1516826660 285.9 20180124204420 1516826670 285.90002 20180124204430 1516826680 285.85 20180124204440 1516826690 285.71667 20180124204450 1516826700 285.56668 20180124204500 1516826710 285.41666 20180124204510 1516826720 285.31668 20180124204520 1516826730 285.28333 20180124204530 1516826740 285.30002 20180124204540 1516826750 285.38333 20180124204550 1516826760 285.51666 20180124204600 1516826770 285.66666 20180124204610 1516826780 285.85 20180124204620 1516826790 286.01666 20180124204630 1516826800 286.16666 20180124204640 1516826810 286.2667 20180124204650 1516826820 286.3 20180124204700 1516826830 286.28336 20180124204710 1516826840 286.18335 20180124204720 1516826850 285.9833 20180124204730 1516826860 285.73334 20180124204740 1516826870 285.41666 20180124204750 1516826880 285.08334 20180124204800 1516826890 284.71667 20180124204810 1516826900 284.33334 20180124204820 1516826910 284.0 20180124204830 1516826920 283.7 20180124204840 1516826930 283.4833 20180124204850 1516826940 283.34998 20180124204900 1516826950 283.30002 20180124204910 1516826960 283.28336 20180124204920 1516826970 283.28333 20180124204930 1516826980 283.31668 20180124204940 1516826990 283.35 20180124204950 1516827000 283.36667 20180124205000 1516827010 283.36667 20180124205010 1516827020 283.34998 20180124205020 1516827030 283.33334 20180124205030 1516827040 283.25 20180124205040 1516827050 283.15 20180124205050 1516827060 283.0 20180124205100 1516827070 282.76666 20180124205110 1516827080 282.56665 20180124205120 1516827090 282.36667 20180124205130 1516827100 282.2667 20180124205140 1516827110 282.19998 20180124205150 1516827120 282.16666 20180124205200 1516827130 282.2333 20180124205210 1516827140 282.33334 20180124205220 1516827150 282.5 20180124205230 1516827160 282.68335 20180124205240 1516827170 282.85 20180124205250 1516827180 283.0167 20180124205300 1516827190 283.13333 20180124205310 1516827200 283.21664 20180124205320 1516827210 283.28336 20180124205330 1516827220 283.31668 20180124205340 1516827230 283.31665 20180124205350 1516827240 283.30002 20180124205400 1516827250 283.31665 20180124205410 1516827260 283.35 20180124205420 1516827270 283.38333 20180124205430 1516827280 283.43332 20180124205440 1516827290 283.56668 20180124205450 1516827300 283.74997 20180124205500 1516827310 283.96664 20180124205510 1516827320 284.19998 20180124205520 1516827330 284.4167 20180124205530 1516827340 284.56668 20180124205540 1516827350 284.63333 20180124205550 1516827360 284.66666 20180124205600 1516827370 284.65 20180124205610 1516827380 284.56665 20180124205620 1516827390 284.44998 20180124205630 1516827400 284.31668 20180124205640 1516827410 284.16666 20180124205650 1516827420 283.98334 20180124205700 1516827430 283.78333 20180124205710 1516827440 283.5833 20180124205720 1516827450 283.36667 20180124205730 1516827460 283.16666 20180124205740 1516827470 283.01663 20180124205750 1516827480 282.9 20180124205800 1516827490 282.83334 20180124205810 1516827500 282.78333 20180124205820 1516827510 282.75 20180124205830 1516827520 282.75 20180124205840 1516827530 282.71667 20180124205850 1516827540 282.69998 20180124205900 1516827550 282.61667 20180124205910 1516827560 282.5 20180124205920 1516827570 282.36667 20180124205930 1516827580 282.21667 20180124205940 1516827590 282.1 20180124205950 1516827600 281.94998 20180124210000 1516827610 281.80002 20180124210010 1516827620 281.66666 20180124210020 1516827630 281.58334 20180124210030 1516827640 281.53336 20180124210040 1516827650 281.5167 20180124210050 1516827660 281.56665 20180124210100 1516827670 281.66666 20180124210110 1516827680 281.80002 20180124210120 1516827690 281.94998 20180124210130 1516827700 282.1 20180124210140 1516827710 282.21667 20180124210150 1516827720 282.2667 20180124210200 1516827730 282.28333 20180124210210 1516827740 282.29996 20180124210220 1516827750 282.28333 20180124210230 1516827760 282.23334 20180124210240 1516827770 282.19998 20180124210250 1516827780 282.20004 20180124210300 1516827790 282.25 20180124210310 1516827800 282.31668 20180124210320 1516827810 282.38333 20180124210330 1516827820 282.4833 20180124210340 1516827830 282.55 20180124210350 1516827840 282.59998 20180124210400 1516827850 282.63333 20180124210410 1516827860 282.63333 20180124210420 1516827870 282.61667 20180124210430 1516827880 282.53333 20180124210440 1516827890 282.4167 20180124210450 1516827900 282.28333 20180124210500 1516827910 282.06668 20180124210510 1516827920 281.83334 20180124210520 1516827930 281.58334 20180124210530 1516827940 281.38333 20180124210540 1516827950 281.19998 20180124210550 1516827960 280.99997 20180124210600 1516827970 280.86667 20180124210610 1516827980 280.76666 20180124210620 1516827990 280.68332 20180124210630 1516828000 280.56665 20180124210640 1516828010 280.46667 20180124210650 1516828020 280.38333 20180124210700 1516828030 280.25 20180124210710 1516828040 280.09998 20180124210720 1516828050 279.93332 20180124210730 1516828060 279.78336 20180124210740 1516828070 279.6167 20180124210750 1516828080 279.43335 20180124210800 1516828090 279.30002 20180124210810 1516828100 279.18335 20180124210820 1516828110 279.1 20180124210830 1516828120 279.05 20180124210840 1516828130 279.05002 20180124210850 1516828140 279.15 20180124210900 1516828150 279.33334 20180124210910 1516828160 279.61667 20180124210920 1516828170 280.0 20180124210930 1516828180 280.4167 20180124210940 1516828190 280.76663 20180124210950 1516828200 281.01666 20180124211000 1516828210 281.15 20180124211010 1516828220 281.15002 20180124211020 1516828230 280.98337 20180124211030 1516828240 280.71667 20180124211040 1516828250 280.46667 20180124211050 1516828260 280.26666 20180124211100 1516828270 280.1 20180124211110 1516828280 280.0 20180124211120 1516828290 279.9833 20180124211130 1516828300 280.03333 20180124211140 1516828310 280.1667 20180124211150 1516828320 280.38333 20180124211200 1516828330 280.7167 20180124211210 1516828340 281.08334 20180124211220 1516828350 281.46667 20180124211230 1516828360 281.88333 20180124211240 1516828370 282.28333 20180124211250 1516828380 282.56668 20180124211300 1516828390 282.66666 20180124211310 1516828400 282.63333 20180124211320 1516828410 282.4833 20180124211330 1516828420 282.19998 20180124211340 1516828430 281.81665 20180124211350 1516828440 281.46667 20180124211400 1516828450 281.18335 20180124211410 1516828460 280.94998 20180124211420 1516828470 280.81668 20180124211430 1516828480 280.81668 20180124211440 1516828490 280.9833 20180124211450 1516828500 281.23337 20180124211500 1516828510 281.58334 20180124211510 1516828520 281.98334 20180124211520 1516828530 282.41666 20180124211530 1516828540 282.86667 20180124211540 1516828550 283.23334 20180124211550 1516828560 283.43332 20180124211600 1516828570 283.43332 20180124211610 1516828580 283.30002 20180124211620 1516828590 283.01663 20180124211630 1516828600 282.56668 20180124211640 1516828610 282.03333 20180124211650 1516828620 281.51666 20180124211700 1516828630 281.05002 20180124211710 1516828640 280.65 20180124211720 1516828650 280.40002 20180124211730 1516828660 280.33334 20180124211740 1516828670 280.38333 20180124211750 1516828680 280.56668 20180124211800 1516828690 280.85 20180124211810 1516828700 281.2333 20180124211820 1516828710 281.63333 20180124211830 1516828720 282.0 20180124211840 1516828730 282.28333 20180124211850 1516828740 282.41666 20180124211900 1516828750 282.48337 20180124211910 1516828760 282.44998 20180124211920 1516828770 282.30002 20180124211930 1516828780 282.05 20180124211940 1516828790 281.78333 20180124211950 1516828800 281.63333 20180124212000 1516828810 281.53333 20180124212010 1516828820 281.55 20180124212020 1516828830 281.63333 20180124212030 1516828840 281.81665 20180124212040 1516828850 282.13333 20180124212050 1516828860 282.46667 20180124212100 1516828870 282.83334 20180124212110 1516828880 283.16666 20180124212120 1516828890 283.51663 20180124212130 1516828900 283.78336 20180124212140 1516828910 283.91663 20180124212150 1516828920 283.96667 20180124212200 1516828930 283.9 20180124212210 1516828940 283.73334 20180124212220 1516828950 283.44998 20180124212230 1516828960 283.16666 20180124212240 1516828970 282.91666 20180124212250 1516828980 282.66666 20180124212300 1516828990 282.4833 20180124212310 1516829000 282.35 20180124212320 1516829010 282.30002 20180124212330 1516829020 282.3333 20180124212340 1516829030 282.41666 20180124212350 1516829040 282.58334 20180124212400 1516829050 282.7333 20180124212410 1516829060 282.86667 20180124212420 1516829070 282.98334 20180124212430 1516829080 283.0 20180124212440 1516829090 282.91666 20180124212450 1516829100 282.66666 20180124212500 1516829110 282.31668 20180124212510 1516829120 281.91666 20180124212520 1516829130 281.46667 20180124212530 1516829140 281.00003 20180124212540 1516829150 280.55002 20180124212550 1516829160 280.19998 20180124212600 1516829170 280.0 20180124212610 1516829180 279.93332 20180124212620 1516829190 280.03336 20180124212630 1516829200 280.3 20180124212640 1516829210 280.69998 20180124212650 1516829220 281.13333 20180124212700 1516829230 281.55 20180124212710 1516829240 281.96667 20180124212720 1516829250 282.26663 20180124212730 1516829260 282.43332 20180124212740 1516829270 282.43332 20180124212750 1516829280 282.31665 20180124212800 1516829290 282.1 20180124212810 1516829300 281.71664 20180124212820 1516829310 281.28333 20180124212830 1516829320 280.81665 20180124212840 1516829330 280.38333 20180124212850 1516829340 280.03333 20180124212900 1516829350 279.75 20180124212910 1516829360 279.56668 20180124212920 1516829370 279.5 20180124212930 1516829380 279.5167 20180124212940 1516829390 279.6 20180124212950 1516829400 279.73337 20180124213000 1516829410 279.9 20180124213010 1516829420 280.05002 20180124213020 1516829430 280.11664 20180124213030 1516829440 280.15 20180124213040 1516829450 280.1 20180124213050 1516829460 279.94998 20180124213100 1516829470 279.75 20180124213110 1516829480 279.53333 20180124213120 1516829490 279.31665 20180124213130 1516829500 279.05002 20180124213140 1516829510 278.83334 20180124213150 1516829520 278.65 20180124213200 1516829530 278.53333 20180124213210 1516829540 278.5 20180124213220 1516829550 278.55 20180124213230 1516829560 278.73334 20180124213240 1516829570 279.01666 20180124213250 1516829580 279.36667 20180124213300 1516829590 279.69998 20180124213310 1516829600 279.94998 20180124213320 1516829610 280.13333 20180124213330 1516829620 280.18335 20180124213340 1516829630 280.11667 20180124213350 1516829640 279.96667 20180124213400 1516829650 279.75 20180124213410 1516829660 279.55 20180124213420 1516829670 279.38333 20180124213430 1516829680 279.31668 20180124213440 1516829690 279.3 20180124213450 1516829700 279.35 20180124213500 1516829710 279.50003 20180124213510 1516829720 279.69998 20180124213520 1516829730 279.93332 20180124213530 1516829740 280.15002 20180124213540 1516829750 280.3667 20180124213550 1516829760 280.58334 20180124213600 1516829770 280.69998 20180124213610 1516829780 280.7167 20180124213620 1516829790 280.63333 20180124213630 1516829800 280.5 20180124213640 1516829810 280.31665 20180124213650 1516829820 280.01663 20180124213700 1516829830 279.75 20180124213710 1516829840 279.6 20180124213720 1516829850 279.53333 20180124213730 1516829860 279.46667 20180124213740 1516829870 279.36667 20180124213750 1516829880 279.36667 20180124213800 1516829890 279.4 20180124213810 1516829900 279.48334 20180124213820 1516829910 279.63333 20180124213830 1516829920 279.78336 20180124213840 1516829930 280.0 20180124213850 1516829940 280.16666 20180124213900 1516829950 280.30002 20180124213910 1516829960 280.30002 20180124213920 1516829970 280.1 20180124213930 1516829980 279.83334 20180124213940 1516829990 279.50003 20180124213950 1516830000 279.2333 20180124214000 1516830010 279.0 20180124214010 1516830020 278.86667 20180124214020 1516830030 278.8833 20180124214030 1516830040 279.1 20180124214040 1516830050 279.5167 20180124214050 1516830060 280.03333 20180124214100 1516830070 280.6 20180124214110 1516830080 281.18332 20180124214120 1516830090 281.73337 20180124214130 1516830100 282.15 20180124214140 1516830110 282.46667 20180124214150 1516830120 282.6667 20180124214200 1516830130 282.76663 20180124214210 1516830140 282.69998 20180124214220 1516830150 282.50003 20180124214230 1516830160 282.24997 20180124214240 1516830170 281.94998 20180124214250 1516830180 281.66666 20180124214300 1516830190 281.4 20180124214310 1516830200 281.21667 20180124214320 1516830210 281.19998 20180124214330 1516830220 281.38333 20180124214340 1516830230 281.7 20180124214350 1516830240 282.05002 20180124214400 1516830250 282.40002 20180124214410 1516830260 282.69998 20180124214420 1516830270 282.9833 20180124214430 1516830280 283.21664 20180124214440 1516830290 283.33334 20180124214450 1516830300 283.3 20180124214500 1516830310 283.13333 20180124214510 1516830320 282.93335 20180124214520 1516830330 282.63336 20180124214530 1516830340 282.16666 20180124214540 1516830350 281.59998 20180124214550 1516830360 281.01666 20180124214600 1516830370 280.5 20180124214610 1516830380 280.05 20180124214620 1516830390 279.71667 20180124214630 1516830400 279.46667 20180124214640 1516830410 279.28336 20180124214650 1516830420 279.15 20180124214700 1516830430 279.11667 20180124214710 1516830440 279.1333 20180124214720 1516830450 279.06665 20180124214730 1516830460 278.96667 20180124214740 1516830470 278.81665 20180124214750 1516830480 278.6667 20180124214800 1516830490 278.45004 20180124214810 1516830500 278.13333 20180124214820 1516830510 277.78336 20180124214830 1516830520 277.46667 20180124214840 1516830530 277.21664 20180124214850 1516830540 276.99997 20180124214900 1516830550 276.83334 20180124214910 1516830560 276.76666 20180124214920 1516830570 276.80002 20180124214930 1516830580 276.86667 20180124214940 1516830590 276.94998 20180124214950 1516830600 277.0333 20180124215000 1516830610 277.06668 20180124215010 1516830620 277.0167 20180124215020 1516830630 276.85 20180124215030 1516830640 276.61667 20180124215040 1516830650 276.33334 20180124215050 1516830660 276.05 20180124215100 1516830670 275.78333 20180124215110 1516830680 275.5167 20180124215120 1516830690 275.36667 20180124215130 1516830700 275.36667 20180124215140 1516830710 275.53333 20180124215150 1516830720 275.80002 20180124215200 1516830730 276.16666 20180124215210 1516830740 276.63333 20180124215220 1516830750 277.15002 20180124215230 1516830760 277.68335 20180124215240 1516830770 278.19998 20180124215250 1516830780 278.65 20180124215300 1516830790 279.03333 20180124215310 1516830800 279.38336 20180124215320 1516830810 279.63333 20180124215330 1516830820 279.78336 20180124215340 1516830830 279.78333 20180124215350 1516830840 279.69998 20180124215400 1516830850 279.55 20180124215410 1516830860 279.33334 20180124215420 1516830870 279.15 20180124215430 1516830880 278.96667 20180124215440 1516830890 278.86667 20180124215450 1516830900 278.9 20180124215500 1516830910 279.06668 20180124215510 1516830920 279.38333 20180124215520 1516830930 279.75 20180124215530 1516830940 280.15002 20180124215540 1516830950 280.51663 20180124215550 1516830960 280.81665 20180124215600 1516830970 281.06668 20180124215610 1516830980 281.19998 20180124215620 1516830990 281.21667 20180124215630 1516831000 281.08334 20180124215640 1516831010 280.81665 20180124215650 1516831020 280.44998 20180124215700 1516831030 279.94998 20180124215710 1516831040 279.38333 20180124215720 1516831050 278.78336 20180124215730 1516831060 278.23334 20180124215740 1516831070 277.86667 20180124215750 1516831080 277.7333 20180124215800 1516831090 277.83334 20180124215810 1516831100 278.11667 20180124215820 1516831110 278.53333 20180124215830 1516831120 279.06665 20180124215840 1516831130 279.58334 20180124215850 1516831140 279.96667 20180124215900 1516831150 280.16666 20180124215910 1516831160 280.19998 20180124215920 1516831170 280.11667 20180124215930 1516831180 279.88333 20180124215940 1516831190 279.6 20180124215950 1516831200 279.30002 20180124220000 1516831210 278.99997 20180124220010 1516831220 278.73337 20180124220020 1516831230 278.48334 20180124220030 1516831240 278.31668 20180124220040 1516831250 278.2333 20180124220050 1516831260 278.3 20180124220100 1516831270 278.5 20180124220110 1516831280 278.84998 20180124220120 1516831290 279.36667 20180124220130 1516831300 280.0167 20180124220140 1516831310 280.66666 20180124220150 1516831320 281.18332 20180124220200 1516831330 281.55002 20180124220210 1516831340 281.75 20180124220220 1516831350 281.78333 20180124220230 1516831360 281.63333 20180124220240 1516831370 281.36667 20180124220250 1516831380 281.0 20180124220300 1516831390 280.65 20180124220310 1516831400 280.28333 20180124220320 1516831410 279.94998 20180124220330 1516831420 279.61667 20180124220340 1516831430 279.26666 20180124220350 1516831440 279.06665 20180124220400 1516831450 278.9833 20180124220410 1516831460 279.01663 20180124220420 1516831470 279.11667 20180124220430 1516831480 279.30002 20180124220440 1516831490 279.53336 20180124220450 1516831500 279.65 20180124220500 1516831510 279.65 20180124220510 1516831520 279.5833 20180124220520 1516831530 279.40002 20180124220530 1516831540 279.08334 20180124220540 1516831550 278.7333 20180124220550 1516831560 278.43335 20180124220600 1516831570 278.16666 20180124220610 1516831580 277.85 20180124220620 1516831590 277.53336 20180124220630 1516831600 277.25003 20180124220640 1516831610 276.98337 20180124220650 1516831620 276.71664 20180124220700 1516831630 276.46667 20180124220710 1516831640 276.28333 20180124220720 1516831650 276.21664 20180124220730 1516831660 276.2667 20180124220740 1516831670 276.38336 20180124220750 1516831680 276.55002 20180124220800 1516831690 276.68332 20180124220810 1516831700 276.78333 20180124220820 1516831710 276.78336 20180124220830 1516831720 276.68335 20180124220840 1516831730 276.5 20180124220850 1516831740 276.2333 20180124220900 1516831750 275.98334 20180124220910 1516831760 275.7667 20180124220920 1516831770 275.6 20180124220930 1516831780 275.5 20180124220940 1516831790 275.48337 20180124220950 1516831800 275.55 20180124221000 1516831810 275.65 20180124221010 1516831820 275.76666 20180124221020 1516831830 275.94998 20180124221030 1516831840 276.19998 20180124221040 1516831850 276.44998 20180124221050 1516831860 276.71667 20180124221100 1516831870 277.0167 20180124221110 1516831880 277.35 20180124221120 1516831890 277.66666 20180124221130 1516831900 277.93332 20180124221140 1516831910 278.15 20180124221150 1516831920 278.31668 20180124221200 1516831930 278.46667 20180124221210 1516831940 278.6 20180124221220 1516831950 278.75 20180124221230 1516831960 278.9 20180124221240 1516831970 279.0833 20180124221250 1516831980 279.21664 20180124221300 1516831990 279.24997 20180124221310 1516832000 279.16666 20180124221320 1516832010 279.0 20180124221330 1516832020 278.76666 20180124221340 1516832030 278.44998 20180124221350 1516832040 278.19998 20180124221400 1516832050 277.98334 20180124221410 1516832060 277.80002 20180124221420 1516832070 277.56668 20180124221430 1516832080 277.33334 20180124221440 1516832090 277.1 20180124221450 1516832100 276.78336 20180124221500 1516832110 276.44998 20180124221510 1516832120 276.09998 20180124221520 1516832130 275.78333 20180124221530 1516832140 275.44998 20180124221540 1516832150 275.15 20180124221550 1516832160 274.9 20180124221600 1516832170 274.73334 20180124221610 1516832180 274.6 20180124221620 1516832190 274.46667 20180124221630 1516832200 274.31668 20180124221640 1516832210 274.18335 20180124221650 1516832220 274.05 20180124221700 1516832230 273.9 20180124221710 1516832240 273.81668 20180124221720 1516832250 273.81668 20180124221730 1516832260 273.96667 20180124221740 1516832270 274.21667 20180124221750 1516832280 274.55 20180124221800 1516832290 274.93332 20180124221810 1516832300 275.31668 20180124221820 1516832310 275.69998 20180124221830 1516832320 276.01666 20180124221840 1516832330 276.33334 20180124221850 1516832340 276.58334 20180124221900 1516832350 276.76666 20180124221910 1516832360 276.94998 20180124221920 1516832370 277.03333 20180124221930 1516832380 277.08334 20180124221940 1516832390 277.0167 20180124221950 1516832400 276.94998 20180124222000 1516832410 276.9 20180124222010 1516832420 276.88333 20180124222020 1516832430 277.03336 20180124222030 1516832440 277.30002 20180124222040 1516832450 277.68332 20180124222050 1516832460 278.1 20180124222100 1516832470 278.55002 20180124222110 1516832480 279.0167 20180124222120 1516832490 279.43332 20180124222130 1516832500 279.81665 20180124222140 1516832510 280.15 20180124222150 1516832520 280.44998 20180124222200 1516832530 280.66666 20180124222210 1516832540 280.78333 20180124222220 1516832550 280.81668 20180124222230 1516832560 280.68332 20180124222240 1516832570 280.4 20180124222250 1516832580 279.99997 20180124222300 1516832590 279.5167 20180124222310 1516832600 279.0 20180124222320 1516832610 278.46667 20180124222330 1516832620 278.0 20180124222340 1516832630 277.63333 20180124222350 1516832640 277.35 20180124222400 1516832650 277.16666 20180124222410 1516832660 277.05 20180124222420 1516832670 276.94998 20180124222430 1516832680 276.83334 20180124222440 1516832690 276.71664 20180124222450 1516832700 276.6 20180124222500 1516832710 276.46667 20180124222510 1516832720 276.26663 20180124222520 1516832730 276.03336 20180124222530 1516832740 275.78336 20180124222540 1516832750 275.46667 20180124222550 1516832760 275.16666 20180124222600 1516832770 274.85 20180124222610 1516832780 274.5167 20180124222620 1516832790 274.21664 20180124222630 1516832800 273.9833 20180124222640 1516832810 273.86667 20180124222650 1516832820 273.81668 20180124222700 1516832830 273.9 20180124222710 1516832840 274.08334 20180124222720 1516832850 274.3333 20180124222730 1516832860 274.61667 20180124222740 1516832870 274.9 20180124222750 1516832880 275.16666 20180124222800 1516832890 275.31665 20180124222810 1516832900 275.4167 20180124222820 1516832910 275.5167 20180124222830 1516832920 275.6 20180124222840 1516832930 275.65002 20180124222850 1516832940 275.66666 20180124222900 1516832950 275.73334 20180124222910 1516832960 275.76666 20180124222920 1516832970 275.69998 20180124222930 1516832980 275.63333 20180124222940 1516832990 275.6333 20180124222950 1516833000 275.61667 20180124223000 1516833010 275.55002 20180124223010 1516833020 275.55 20180124223020 1516833030 275.65 20180124223030 1516833040 275.78333 20180124223040 1516833050 275.8667 20180124223050 1516833060 275.94998 20180124223100 1516833070 276.01666 20180124223110 1516833080 275.98334 20180124223120 1516833090 275.88333 20180124223130 1516833100 275.75003 20180124223140 1516833110 275.55002 20180124223150 1516833120 275.30002 20180124223200 1516833130 275.01663 20180124223210 1516833140 274.8 20180124223220 1516833150 274.61667 20180124223230 1516833160 274.4 20180124223240 1516833170 274.19998 20180124223250 1516833180 274.06668 20180124223300 1516833190 274.05002 20180124223310 1516833200 274.08334 20180124223320 1516833210 274.13333 20180124223330 1516833220 274.21664 20180124223340 1516833230 274.30002 20180124223350 1516833240 274.35 20180124223400 1516833250 274.33334 20180124223410 1516833260 274.25 20180124223420 1516833270 274.06668 20180124223430 1516833280 273.81665 20180124223440 1516833290 273.58334 20180124223450 1516833300 273.4 20180124223500 1516833310 273.26663 20180124223510 1516833320 273.18335 20180124223520 1516833330 273.16666 20180124223530 1516833340 273.24997 20180124223540 1516833350 273.4 20180124223550 1516833360 273.58334 20180124223600 1516833370 273.81668 20180124223610 1516833380 274.13333 20180124223620 1516833390 274.56668 20180124223630 1516833400 275.01663 20180124223640 1516833410 275.4833 20180124223650 1516833420 275.91666 20180124223700 1516833430 276.28333 20180124223710 1516833440 276.51666 20180124223720 1516833450 276.56665 20180124223730 1516833460 276.53336 20180124223740 1516833470 276.41666 20180124223750 1516833480 276.28336 20180124223800 1516833490 276.18335 20180124223810 1516833500 276.18332 20180124223820 1516833510 276.28333 20180124223830 1516833520 276.4167 20180124223840 1516833530 276.6 20180124223850 1516833540 276.76666 20180124223900 1516833550 276.86667 20180124223910 1516833560 276.86664 20180124223920 1516833570 276.80002 20180124223930 1516833580 276.75 20180124223940 1516833590 276.68335 20180124223950 1516833600 276.58334 20180124224000 1516833610 276.46667 20180124224010 1516833620 276.35 20180124224020 1516833630 276.2 20180124224030 1516833640 275.93332 20180124224040 1516833650 275.58334 20180124224050 1516833660 275.21667 20180124224100 1516833670 274.86667 20180124224110 1516833680 274.5167 20180124224120 1516833690 274.18335 20180124224130 1516833700 273.90002 20180124224140 1516833710 273.63333 20180124224150 1516833720 273.41666 20180124224200 1516833730 273.19998 20180124224210 1516833740 272.9833 20180124224220 1516833750 272.76663 20180124224230 1516833760 272.53336 20180124224240 1516833770 272.33334 20180124224250 1516833780 272.11667 20180124224300 1516833790 271.8833 20180124224310 1516833800 271.65 20180124224320 1516833810 271.43332 20180124224330 1516833820 271.23337 20180124224340 1516833830 271.0167 20180124224350 1516833840 270.81668 20180124224400 1516833850 270.63333 20180124224410 1516833860 270.4833 20180124224420 1516833870 270.35 20180124224430 1516833880 270.2667 20180124224440 1516833890 270.18335 20180124224450 1516833900 270.1 20180124224500 1516833910 270.03333 20180124224510 1516833920 269.93332 20180124224520 1516833930 269.86667 20180124224530 1516833940 269.78333 20180124224540 1516833950 269.7333 20180124224550 1516833960 269.78333 20180124224600 1516833970 269.93335 20180124224610 1516833980 270.19998 20180124224620 1516833990 270.5 20180124224630 1516834000 270.83334 20180124224640 1516834010 271.21667 20180124224650 1516834020 271.53336 20180124224700 1516834030 271.76666 20180124224710 1516834040 271.93335 20180124224720 1516834050 272.08334 20180124224730 1516834060 272.25 20180124224740 1516834070 272.4 20180124224750 1516834080 272.6 20180124224800 1516834090 272.9 20180124224810 1516834100 273.21667 20180124224820 1516834110 273.51663 20180124224830 1516834120 273.78333 20180124224840 1516834130 274.0167 20180124224850 1516834140 274.18335 20180124224900 1516834150 274.19998 20180124224910 1516834160 274.1 20180124224920 1516834170 273.9833 20180124224930 1516834180 273.88333 20180124224940 1516834190 273.83334 20180124224950 1516834200 273.85 20180124225000 1516834210 274.01666 20180124225010 1516834220 274.36667 20180124225020 1516834230 274.8 20180124225030 1516834240 275.26666 20180124225040 1516834250 275.76666 20180124225050 1516834260 276.26666 20180124225100 1516834270 276.68332 20180124225110 1516834280 276.98334 20180124225120 1516834290 277.18335 20180124225130 1516834300 277.28336 20180124225140 1516834310 277.30002 20180124225150 1516834320 277.23334 20180124225200 1516834330 277.13333 20180124225210 1516834340 277.0167 20180124225220 1516834350 276.86667 20180124225230 1516834360 276.71667 20180124225240 1516834370 276.5 20180124225250 1516834380 276.19998 20180124225300 1516834390 275.9 20180124225310 1516834400 275.63333 20180124225320 1516834410 275.41666 20180124225330 1516834420 275.19998 20180124225340 1516834430 275.0 20180124225350 1516834440 274.85 20180124225400 1516834450 274.66666 20180124225410 1516834460 274.44998 20180124225420 1516834470 274.2 20180124225430 1516834480 273.91666 20180124225440 1516834490 273.59998 20180124225450 1516834500 273.28336 20180124225500 1516834510 272.95 20180124225510 1516834520 272.6 20180124225520 1516834530 272.28333 20180124225530 1516834540 272.01666 20180124225540 1516834550 271.80002 20180124225550 1516834560 271.61667 20180124225600 1516834570 271.5 20180124225610 1516834580 271.4 20180124225620 1516834590 271.26666 20180124225630 1516834600 271.13333 20180124225640 1516834610 271.01663 20180124225650 1516834620 270.9 20180124225700 1516834630 270.83334 20180124225710 1516834640 270.88333 20180124225720 1516834650 271.0 20180124225730 1516834660 271.18335 20180124225740 1516834670 271.38333 20180124225750 1516834680 271.65002 20180124225800 1516834690 271.91666 20180124225810 1516834700 272.08334 20180124225820 1516834710 272.23334 20180124225830 1516834720 272.41666 20180124225840 1516834730 272.69998 20180124225850 1516834740 272.96667 20180124225900 1516834750 273.21667 20180124225910 1516834760 273.4833 20180124225920 1516834770 273.69998 20180124225930 1516834780 273.78333 20180124225940 1516834790 273.68332 20180124225950 1516834800 273.46667 20180124230000 1516834810 273.15 20180124230010 1516834820 272.75 20180124230020 1516834830 272.31665 20180124230030 1516834840 271.91666 20180124230040 1516834850 271.56665 20180124230050 1516834860 271.25 20180124230100 1516834870 270.98334 20180124230110 1516834880 270.80002 20180124230120 1516834890 270.65 20180124230130 1516834900 270.48334 20180124230140 1516834910 270.3833 20180124230150 1516834920 270.31665 20180124230200 1516834930 270.2333 20180124230210 1516834940 270.15 20180124230220 1516834950 270.11667 20180124230230 1516834960 270.1 20180124230240 1516834970 270.0167 20180124230250 1516834980 269.88333 20180124230300 1516834990 269.7333 20180124230310 1516835000 269.55 20180124230320 1516835010 269.31665 20180124230330 1516835020 269.05 20180124230340 1516835030 268.78336 20180124230350 1516835040 268.58334 20180124230400 1516835050 268.4833 20180124230410 1516835060 268.48334 20180124230420 1516835070 268.63333 20180124230430 1516835080 268.96667 20180124230440 1516835090 269.46667 20180124230450 1516835100 270.08334 20180124230500 1516835110 270.7667 20180124230510 1516835120 271.51666 20180124230520 1516835130 272.18332 20180124230530 1516835140 272.75 20180124230540 1516835150 273.23334 20180124230550 1516835160 273.59998 20180124230600 1516835170 273.83334 20180124230610 1516835180 273.9 20180124230620 1516835190 273.91666 20180124230630 1516835200 273.86667 20180124230640 1516835210 273.71667 20180124230650 1516835220 273.58334 20180124230700 1516835230 273.48334 20180124230710 1516835240 273.5 20180124230720 1516835250 273.63333 20180124230730 1516835260 273.88333 20180124230740 1516835270 274.19998 20180124230750 1516835280 274.53333 20180124230800 1516835290 274.9 20180124230810 1516835300 275.18332 20180124230820 1516835310 275.33334 20180124230830 1516835320 275.31668 20180124230840 1516835330 275.23334 20180124230850 1516835340 275.06665 20180124230900 1516835350 274.7667 20180124230910 1516835360 274.36667 20180124230920 1516835370 273.88333 20180124230930 1516835380 273.36667 20180124230940 1516835390 272.81668 20180124230950 1516835400 272.23337 20180124231000 1516835410 271.65002 20180124231010 1516835420 271.1 20180124231020 1516835430 270.6 20180124231030 1516835440 270.19998 20180124231040 1516835450 269.88333 20180124231050 1516835460 269.65 20180124231100 1516835470 269.48337 20180124231110 1516835480 269.35 20180124231120 1516835490 269.26666 20180124231130 1516835500 269.15 20180124231140 1516835510 268.98334 20180124231150 1516835520 268.7667 20180124231200 1516835530 268.51663 20180124231210 1516835540 268.25 20180124231220 1516835550 267.94998 20180124231230 1516835560 267.66666 20180124231240 1516835570 267.40002 20180124231250 1516835580 267.15 20180124231300 1516835590 266.93332 20180124231310 1516835600 266.75 20180124231320 1516835610 266.68335 20180124231330 1516835620 266.80002 20180124231340 1516835630 267.11667 20180124231350 1516835640 267.61667 20180124231400 1516835650 268.21664 20180124231410 1516835660 268.9 20180124231420 1516835670 269.63333 20180124231430 1516835680 270.30002 20180124231440 1516835690 270.86667 20180124231450 1516835700 271.28333 20180124231500 1516835710 271.61667 20180124231510 1516835720 271.86667 20180124231520 1516835730 272.03333 20180124231530 1516835740 272.15 20180124231540 1516835750 272.16666 20180124231550 1516835760 272.13333 20180124231600 1516835770 272.13333 20180124231610 1516835780 272.19998 20180124231620 1516835790 272.28333 20180124231630 1516835800 272.4 20180124231640 1516835810 272.61667 20180124231650 1516835820 272.98334 20180124231700 1516835830 273.34998 20180124231710 1516835840 273.71664 20180124231720 1516835850 274.01666 20180124231730 1516835860 274.19998 20180124231740 1516835870 274.25 20180124231750 1516835880 274.15002 20180124231800 1516835890 273.96667 20180124231810 1516835900 273.66666 20180124231820 1516835910 273.31668 20180124231830 1516835920 273.0 20180124231840 1516835930 272.7333 20180124231850 1516835940 272.46664 20180124231900 1516835950 272.18332 20180124231910 1516835960 271.9 20180124231920 1516835970 271.63333 20180124231930 1516835980 271.31668 20180124231940 1516835990 270.96667 20180124231950 1516836000 270.63333 20180124232000 1516836010 270.31668 20180124232010 1516836020 270.03333 20180124232020 1516836030 269.75 20180124232030 1516836040 269.51666 20180124232040 1516836050 269.30002 20180124232050 1516836060 269.09998 20180124232100 1516836070 268.91666 20180124232110 1516836080 268.71667 20180124232120 1516836090 268.55 20180124232130 1516836100 268.36667 20180124232140 1516836110 268.21667 20180124232150 1516836120 268.05002 20180124232200 1516836130 267.9 20180124232210 1516836140 267.80002 20180124232220 1516836150 267.7333 20180124232230 1516836160 267.68332 20180124232240 1516836170 267.58334 20180124232250 1516836180 267.55002 20180124232300 1516836190 267.51666 20180124232310 1516836200 267.48337 20180124232320 1516836210 267.40002 20180124232330 1516836220 267.28336 20180124232340 1516836230 267.19998 20180124232350 1516836240 267.06665 20180124232400 1516836250 266.96667 20180124232410 1516836260 266.86667 20180124232420 1516836270 266.80002 20180124232430 1516836280 266.84998 20180124232440 1516836290 266.96667 20180124232450 1516836300 267.21667 20180124232500 1516836310 267.51666 20180124232510 1516836320 267.9 20180124232520 1516836330 268.35 20180124232530 1516836340 268.81668 20180124232540 1516836350 269.2667 20180124232550 1516836360 269.63333 20180124232600 1516836370 269.96667 20180124232610 1516836380 270.19998 20180124232620 1516836390 270.3 20180124232630 1516836400 270.26663 20180124232640 1516836410 270.19998 20180124232650 1516836420 270.1 20180124232700 1516836430 269.96667 20180124232710 1516836440 269.86667 20180124232720 1516836450 269.81665 20180124232730 1516836460 269.8833 20180124232740 1516836470 270.01666 20180124232750 1516836480 270.18332 20180124232800 1516836490 270.36667 20180124232810 1516836500 270.53333 20180124232820 1516836510 270.71667 20180124232830 1516836520 270.78336 20180124232840 1516836530 270.69998 20180124232850 1516836540 270.49997 20180124232900 1516836550 270.18332 20180124232910 1516836560 269.76666 20180124232920 1516836570 269.2667 20180124232930 1516836580 268.73334 20180124232940 1516836590 268.23334 20180124232950 1516836600 267.75 20180124233000 1516836610 267.33334 20180124233010 1516836620 267.00003 20180124233020 1516836630 266.76666 20180124233030 1516836640 266.66666 20180124233040 1516836650 266.63333 20180124233050 1516836660 266.69998 20180124233100 1516836670 266.85 20180124233110 1516836680 267.06665 20180124233120 1516836690 267.3333 20180124233130 1516836700 267.6 20180124233140 1516836710 267.85 20180124233150 1516836720 268.05002 20180124233200 1516836730 268.20004 20180124233210 1516836740 268.35 20180124233220 1516836750 268.4833 20180124233230 1516836760 268.55002 20180124233240 1516836770 268.61667 20180124233250 1516836780 268.75003 20180124233300 1516836790 268.9833 20180124233310 1516836800 269.21667 20180124233320 1516836810 269.46664 20180124233330 1516836820 269.85 20180124233340 1516836830 270.31668 20180124233350 1516836840 270.84998 20180124233400 1516836850 271.38333 20180124233410 1516836860 271.91666 20180124233420 1516836870 272.38333 20180124233430 1516836880 272.78333 20180124233440 1516836890 273.13333 20180124233450 1516836900 273.33334 20180124233500 1516836910 273.35 20180124233510 1516836920 273.21667 20180124233520 1516836930 272.94998 20180124233530 1516836940 272.55 20180124233540 1516836950 272.13333 20180124233550 1516836960 271.73334 20180124233600 1516836970 271.4 20180124233610 1516836980 271.16666 20180124233620 1516836990 271.08334 20180124233630 1516837000 271.15 20180124233640 1516837010 271.19998 20180124233650 1516837020 271.18332 20180124233700 1516837030 271.06665 20180124233710 1516837040 270.8333 20180124233720 1516837050 270.48334 20180124233730 1516837060 269.96667 20180124233740 1516837070 269.36667 20180124233750 1516837080 268.73337 20180124233800 1516837090 268.13333 20180124233810 1516837100 267.6 20180124233820 1516837110 267.1 20180124233830 1516837120 266.63333 20180124233840 1516837130 266.19998 20180124233850 1516837140 265.81668 20180124233900 1516837150 265.48337 20180124233910 1516837160 265.15 20180124233920 1516837170 264.86667 20180124233930 1516837180 264.6333 20180124233940 1516837190 264.41666 20180124233950 1516837200 264.2333 20180124234000 1516837210 264.05 20180124234010 1516837220 263.91666 20180124234020 1516837230 263.78333 20180124234030 1516837240 263.63333 20180124234040 1516837250 263.48334 20180124234050 1516837260 263.33334 20180124234100 1516837270 263.21667 20180124234110 1516837280 263.16666 20180124234120 1516837290 263.25 20180124234130 1516837300 263.43332 20180124234140 1516837310 263.71667 20180124234150 1516837320 264.06665 20180124234200 1516837330 264.53333 20180124234210 1516837340 265.05 20180124234220 1516837350 265.53333 20180124234230 1516837360 266.03336 20180124234240 1516837370 266.56668 20180124234250 1516837380 267.18335 20180124234300 1516837390 267.8 20180124234310 1516837400 268.41666 20180124234320 1516837410 269.0 20180124234330 1516837420 269.53333 20180124234340 1516837430 270.0 20180124234350 1516837440 270.36667 20180124234400 1516837450 270.59998 20180124234410 1516837460 270.66666 20180124234420 1516837470 270.65002 20180124234430 1516837480 270.61667 20180124234440 1516837490 270.65 20180124234450 1516837500 270.69998 20180124234500 1516837510 270.8 20180124234510 1516837520 270.93332 20180124234520 1516837530 271.1 20180124234530 1516837540 271.21664 20180124234540 1516837550 271.16666 20180124234550 1516837560 271.0 20180124234600 1516837570 270.69998 20180124234610 1516837580 270.30002 20180124234620 1516837590 269.80002 20180124234630 1516837600 269.2333 20180124234640 1516837610 268.65 20180124234650 1516837620 268.1 20180124234700 1516837630 267.58334 20180124234710 1516837640 267.15 20180124234720 1516837650 266.81668 20180124234730 1516837660 266.65 20180124234740 1516837670 266.61667 20180124234750 1516837680 266.65 20180124234800 1516837690 266.7667 20180124234810 1516837700 266.91666 20180124234820 1516837710 267.1 20180124234830 1516837720 267.23334 20180124234840 1516837730 267.33334 20180124234850 1516837740 267.41666 20180124234900 1516837750 267.4833 20180124234910 1516837760 267.55 20180124234920 1516837770 267.55 20180124234930 1516837780 267.5167 20180124234940 1516837790 267.41666 20180124234950 1516837800 267.31665 20180124235000 1516837810 267.21667 20180124235010 1516837820 267.11667 20180124235020 1516837830 267.11667 20180124235030 1516837840 267.18335 20180124235040 1516837850 267.38333 20180124235050 1516837860 267.66666 20180124235100 1516837870 268.03333 20180124235110 1516837880 268.5 20180124235120 1516837890 268.98337 20180124235130 1516837900 269.44998 20180124235140 1516837910 269.80002 20180124235150 1516837920 270.03336 20180124235200 1516837930 270.1333 20180124235210 1516837940 270.06668 20180124235220 1516837950 269.80002 20180124235230 1516837960 269.38333 20180124235240 1516837970 268.9 20180124235250 1516837980 268.38333 20180124235300 1516837990 267.85 20180124235310 1516838000 267.31665 20180124235320 1516838010 266.85 20180124235330 1516838020 266.4833 20180124235340 1516838030 266.21667 20180124235350 1516838040 266.05002 20180124235400 1516838050 265.96664 20180124235410 1516838060 265.94998 20180124235420 1516838070 265.94998 20180124235430 1516838080 265.9 20180124235440 1516838090 265.80002 20180124235450 1516838100 265.6 20180124235500 1516838110 265.35 20180124235510 1516838120 265.03333 20180124235520 1516838130 264.7 20180124235530 1516838140 264.38333 20180124235540 1516838150 264.06665 20180124235550 1516838160 263.78336 20180124235600 1516838170 263.5 20180124235610 1516838180 263.25 20180124235620 1516838190 263.00003 20180124235630 1516838200 262.81668 20180124235640 1516838210 262.69998 20180124235650 1516838220 262.63333 20180124235700 1516838230 262.5833 20180124235710 1516838240 262.56665 20180124235720 1516838250 262.58334 20180124235730 1516838260 262.61667 20180124235740 1516838270 262.68335 20180124235750 1516838280 262.69998 20180124235800 1516838290 262.7 20180124235810 1516838300 262.66666 20180124235820 1516838310 262.69998 20180124235830 1516838320 262.76666 20180124235840 1516838330 262.80002 20180124235850 1516838340 262.88333 20180124235900 1516838350 263.01666 20180124235910 1516838360 263.23337 20180124235920 1516838370 263.44998 20180124235930 1516838380 263.7 20180124235940 1516838390 264.01663 20180124235950