Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
SUPERSECTOR INDICES
STOXX Europe 600 Automobiles & Parts
- Current
- November 2025
- October 2025
- September 2025
- August 2025
- July 2025
- June 2025
- May 2025
- April 2025
- March 2025
- February 2025
- January 2025
- December 2024
- November 2024
- October 2024
- September 2024
- July 2024
- June 2024
- May 2024
- April 2024
- March 2024
- February 2024
- January 2024
- December 2023
- November 2023
- October 2023
- September 2023
Index Description
The STOXX Supersector indices track supersectors of the relevant benchmark index. There are 20 supersectors according to the Industry Classification Benchmark (ICB). Companies are categorized according to their primary source of revenue. The following supersectors are available: Technology, Telecommunications, Health Care, Banks, Financial Services, Insurance, Real Estate, Automobiles and Parts, Consumer Products and Services, Media, Retail, Travel and Leisure, Food, Beverage and Tobacco, Personal Care, Drug and Grocery Stores, Construction and Materials, Industrial Goods and Services, Basic Resources, Chemicals, Energy, Utilities.
Key facts
- Categorization according to their primary source of revenue guarantees an accurate classification of companies in their respective business environments
- Component capping ensures that no component can dominate the index
Descriptive Statistics
| Index | Market Cap (EUR bn) | Components (EUR bn) | Component weight (%) | Turnover (%) | |||||
|---|---|---|---|---|---|---|---|---|---|
| Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
| STOXX Europe 600 Automobiles & Parts | 287.0 | 188.0 | 15.7 | 11.9 | 46.8 | 2.1 | 24.9 | 1.1 | 12.7 |
| STOXX Europe 600 | 14,240.7 | 11,416.6 | 19.0 | 6.8 | 256.7 | 1.0 | 2.2 | 0.0 | 3.2 |
Supersector weighting (top 10)
| Automobiles and Parts | 100.0 |
|---|
Country weighting
| Germany | 48.3 |
|---|---|
| Italy | 33.3 |
| France | 16.5 |
| Belgium | 2.0 |
Risk and return figures1
| Index returns | Return (%) | Annualized return (%) | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
| STOXX Europe 600 Automobiles & Parts | -1.6 | -8.0 | -15.5 | -6.7 | 33.6 | N/A | N/A | -15.8 | -2.3 | 6.0 |
| STOXX Europe 600 | 0.9 | 7.6 | 5.4 | 24.6 | 53.3 | N/A | N/A | 5.5 | 7.7 | 9.0 |
| Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
| STOXX Europe 600 Automobiles & Parts | N/A | N/A | 23.5 | 21.4 | 24.5 | N/A | N/A | -0.9 | -0.2 | 0.2 |
| STOXX Europe 600 | N/A | N/A | 14.8 | 13.0 | 14.5 | N/A | N/A | 0.2 | 0.4 | 0.5 |
| Index to benchmark | Correlation | Tracking error (%) | ||||||||
| STOXX Europe 600 Automobiles & Parts | 0.7 | 0.7 | 0.7 | 0.7 | 0.8 | 21.4 | 18.2 | 16.8 | 15.1 | 16.5 |
| Index to benchmark | Beta | Annualized information ratio | ||||||||
| STOXX Europe 600 Automobiles & Parts | 2.2 | 1.1 | 1.1 | 1.2 | 1.3 | -1.2 | -1.5 | -1.3 | -0.6 | -0.1 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(EUR, Price), all data as of July 31, 2025
SUPERSECTOR INDICES
STOXX Europe 600 Automobiles & Parts
Fundamentals
| Index | Price/earnings incl. negative | Price/earnings excl. negative | Price/book | Dividend yield (%)3 | Price/sales | Price/cash flow | ||
|---|---|---|---|---|---|---|---|---|
| Trailing | Projected | Trailing | Projected | Trailing | Trailing | Trailing | ||
| STOXX Europe 600 Automobiles & Parts | -18.0 | 10.1 | 10.8 | 10.1 | 0.6 | 3.0 | 0.3 | 17.5 |
| STOXX Europe 600 | 18.9 | 15.1 | 17.1 | 15.0 | 2.1 | 2.8 | 1.4 | 1.5 |
Performance and annual returns
| STOXX Europe 600 Automobiles & Parts | |
|---|---|
| 536371200000 | 166.13 |
| 536457600000 | 166.13 |
| 536544000000 | 163.19 |
| 536803200000 | 164.56 |
| 536889600000 | 166.39 |
| 536976000000 | 165.31 |
| 537062400000 | 162.26 |
| 537148800000 | 156.66 |
| 537408000000 | 159.37 |
| 537494400000 | 156.83 |
| 537580800000 | 156.76 |
| 537667200000 | 159.09 |
| 537753600000 | 158.83 |
| 538012800000 | 157.1 |
| 538099200000 | 156.39 |
| 538185600000 | 155.64 |
| 538272000000 | 156.71 |
| 538358400000 | 158.08 |
| 538617600000 | 154.67 |
| 538704000000 | 153.47 |
| 538790400000 | 144.76 |
| 538876800000 | 146.6 |
| 538963200000 | 150.35 |
| 539222400000 | 148.67 |
| 539308800000 | 145.79 |
| 539395200000 | 145.1 |
| 539481600000 | 143.67 |
| 539568000000 | 146.04 |
| 539827200000 | 146.14 |
| 539913600000 | 144.25 |
| 540000000000 | 144.21 |
| 540086400000 | 144.39 |
| 540172800000 | 144.78 |
| 540432000000 | 144.71 |
| 540518400000 | 140.57 |
| 540604800000 | 139.52 |
| 540691200000 | 143.31 |
| 540777600000 | 144.22 |
| 541036800000 | 142.68 |
| 541123200000 | 142.98 |
| 541209600000 | 142.37 |
| 541296000000 | 142.88 |
| 541382400000 | 143.8 |
| 541641600000 | 144.4 |
| 541728000000 | 143.06 |
| 541814400000 | 145.71 |
| 541900800000 | 146.62 |
| 541987200000 | 145.48 |
| 542246400000 | 145 |
| 542332800000 | 143.22 |
| 542419200000 | 140.73 |
| 542505600000 | 141.55 |
| 542592000000 | 141.42 |
| 542851200000 | 142.65 |
| 542937600000 | 142.22 |
| 543024000000 | 142.32 |
| 543110400000 | 139.23 |
| 543196800000 | 140.76 |
| 543456000000 | 143.86 |
| 543542400000 | 144.61 |
| 543628800000 | 146.06 |
| 543715200000 | 146.67 |
| 543801600000 | 148.74 |
| 544060800000 | 149.46 |
| 544147200000 | 147.82 |
| 544233600000 | 151.33 |
| 544320000000 | 152.57 |
| 544406400000 | 152.41 |
| 544665600000 | 154.82 |
| 544752000000 | 153.4 |
| 544838400000 | 152.43 |
| 544924800000 | 152.18 |
| 545011200000 | 149.12 |
| 545270400000 | 147.04 |
| 545356800000 | 149.01 |
| 545443200000 | 151.79 |
| 545529600000 | 153.04 |
| 545616000000 | 152.99 |
| 545875200000 | 152.76 |
| 545961600000 | 153.46 |
| 546048000000 | 155.8 |
| 546134400000 | 156.19 |
| 546220800000 | 155.21 |
| 546480000000 | 150.34 |
| 546566400000 | 152.24 |
| 546652800000 | 153.75 |
| 546739200000 | 153.77 |
| 546825600000 | 154.33 |
| 547084800000 | 153.83 |
| 547171200000 | 154.18 |
| 547257600000 | 155.26 |
| 547344000000 | 154.93 |
| 547430400000 | 153.75 |
| 547689600000 | 154.28 |
| 547776000000 | 152.23 |
| 547862400000 | 152.71 |
| 547948800000 | 152 |
| 548035200000 | 148.29 |
| 548294400000 | 147.98 |
| 548380800000 | 147.99 |
| 548467200000 | 146.77 |
| 548553600000 | 146.63 |
| 548640000000 | 148.34 |
| 548899200000 | 147.63 |
| 548985600000 | 148.62 |
| 549072000000 | 150.8 |
| 549158400000 | 150.69 |
| 549244800000 | 150.34 |
| 549504000000 | 151.78 |
| 549590400000 | 149.89 |
| 549676800000 | 150.38 |
| 549763200000 | 151.64 |
| 549849600000 | 150.7 |
| 550108800000 | 150.87 |
| 550195200000 | 151.11 |
| 550281600000 | 150.27 |
| 550368000000 | 151.64 |
| 550454400000 | 151.46 |
| 550713600000 | 153.66 |
| 550800000000 | 155.46 |
| 550886400000 | 155.14 |
| 550972800000 | 155.63 |
| 551059200000 | 157.64 |
| 551318400000 | 160.17 |
| 551404800000 | 161.57 |
| 551491200000 | 158.57 |
| 551577600000 | 160.2 |
| 551664000000 | 161.77 |
| 551923200000 | 161.28 |
| 552009600000 | 159.95 |
| 552096000000 | 157.58 |
| 552182400000 | 158.95 |
| 552268800000 | 160.8 |
| 552528000000 | 160.38 |
| 552614400000 | 159.55 |
| 552700800000 | 161.75 |
| 552787200000 | 160.31 |
| 552873600000 | 161.16 |
| 553132800000 | 161.26 |
| 553219200000 | 162.71 |
| 553305600000 | 164.62 |
| 553392000000 | 163.92 |
| 553478400000 | 164.87 |
| 553737600000 | 165.33 |
| 553824000000 | 164.28 |
| 553910400000 | 163.56 |
| 553996800000 | 162.32 |
| 554083200000 | 162.61 |
| 554342400000 | 162.87 |
| 554428800000 | 164.55 |
| 554515200000 | 165.71 |
| 554601600000 | 167.08 |
| 554688000000 | 166.49 |
| 554947200000 | 166.29 |
| 555033600000 | 165.53 |
| 555120000000 | 165.61 |
| 555206400000 | 166.97 |
| 555292800000 | 165.81 |
| 555552000000 | 165.1 |
| 555638400000 | 162.47 |
| 555724800000 | 164.26 |
| 555811200000 | 163.52 |
| 555897600000 | 164.93 |
| 556156800000 | 164.56 |
| 556243200000 | 162.9 |
| 556329600000 | 160.86 |
| 556416000000 | 161.89 |
| 556502400000 | 162.4 |
| 556761600000 | 160.92 |
| 556848000000 | 160.83 |
| 556934400000 | 159.8 |
| 557020800000 | 159.35 |
| 557107200000 | 161.07 |
| 557366400000 | 161.18 |
| 557452800000 | 161.35 |
| 557539200000 | 160.49 |
| 557625600000 | 159.2 |
| 557712000000 | 157 |
| 557971200000 | 155.21 |
| 558057600000 | 155.15 |
| 558144000000 | 155.71 |
| 558230400000 | 159.03 |
| 558316800000 | 158.61 |
| 558576000000 | 158.91 |
| 558662400000 | 157.35 |
| 558748800000 | 156.27 |
| 558835200000 | 157.63 |
| 558921600000 | 156.92 |
| 559180800000 | 156.4 |
| 559267200000 | 155.93 |
| 559353600000 | 159.12 |
| 559440000000 | 157.32 |
| 559526400000 | 157.39 |
| 559785600000 | 158.96 |
| 559872000000 | 159.22 |
| 559958400000 | 158.33 |
| 560044800000 | 158.75 |
| 560131200000 | 158.74 |
| 560390400000 | 160.11 |
| 560476800000 | 159.42 |
| 560563200000 | 158.42 |
| 560649600000 | 159.01 |
| 560736000000 | 156.32 |
| 560995200000 | 155.16 |
| 561081600000 | 157.06 |
| 561168000000 | 156.7 |
| 561254400000 | 154.17 |
| 561340800000 | 153.26 |
| 561600000000 | 141.68 |
| 561686400000 | 133.63 |
| 561772800000 | 142.04 |
| 561859200000 | 135.34 |
| 561945600000 | 133.63 |
| 562204800000 | 124.03 |
| 562291200000 | 125.11 |
| 562377600000 | 117.15 |
| 562464000000 | 112.22 |
| 562550400000 | 120.03 |
| 562809600000 | 118.5 |
| 562896000000 | 115.77 |
| 562982400000 | 110.83 |
| 563068800000 | 108.41 |
| 563155200000 | 107.1 |
| 563414400000 | 101.2 |
| 563500800000 | 93.58 |
| 563587200000 | 95.35 |
| 563673600000 | 103.31 |
| 563760000000 | 105.4 |
| 564019200000 | 108.62 |
| 564105600000 | 105.74 |
| 564192000000 | 105.4 |
| 564278400000 | 103.45 |
| 564364800000 | 100.2 |
| 564624000000 | 100.56 |
| 564710400000 | 104.87 |
| 564796800000 | 104.33 |
| 564883200000 | 103.96 |
| 564969600000 | 104.97 |
| 565228800000 | 101.11 |
| 565315200000 | 100.25 |
| 565401600000 | 101.53 |
| 565488000000 | 100.23 |
| 565574400000 | 97.95 |
| 565833600000 | 96.68 |
| 565920000000 | 97.51 |
| 566006400000 | 97.24 |
| 566092800000 | 97.48 |
| 566179200000 | 96.05 |
| 566438400000 | 96.39 |
| 566524800000 | 98.12 |
| 566611200000 | 101.21 |
| 566697600000 | 101.66 |
| 566784000000 | 99.89 |
| 567043200000 | 100.97 |
| 567129600000 | 101.18 |
| 567216000000 | 101.51 |
| 567302400000 | 101.29 |
| 567388800000 | 101.29 |
| 567648000000 | 99.73 |
| 567734400000 | 96.28 |
| 567820800000 | 97.2 |
| 567907200000 | 95.75 |
| 567993600000 | 95.75 |
| 568252800000 | 92.4 |
| 568339200000 | 96 |
| 568425600000 | 96.74 |
| 568512000000 | 97.88 |
| 568598400000 | 98.72 |
| 568857600000 | 95.57 |
| 568944000000 | 95.12 |
| 569030400000 | 93.84 |
| 569116800000 | 94.46 |
| 569203200000 | 94.3 |
| 569462400000 | 98.16 |
| 569548800000 | 95.53 |
| 569635200000 | 93.14 |
| 569721600000 | 91.91 |
| 569808000000 | 93 |
| 570067200000 | 92.63 |
| 570153600000 | 93.02 |
| 570240000000 | 92.33 |
| 570326400000 | 91.41 |
| 570412800000 | 90.91 |
| 570672000000 | 91.38 |
| 570758400000 | 91.4 |
| 570844800000 | 91.83 |
| 570931200000 | 92.8 |
| 571017600000 | 92.99 |
| 571276800000 | 93.08 |
| 571363200000 | 92.44 |
| 571449600000 | 94.72 |
| 571536000000 | 97.78 |
| 571622400000 | 98.79 |
| 571881600000 | 101.36 |
| 571968000000 | 101.87 |
| 572054400000 | 103.22 |
| 572140800000 | 103.05 |
| 572227200000 | 103.37 |
| 572486400000 | 103.93 |
| 572572800000 | 104.54 |
| 572659200000 | 105.25 |
| 572745600000 | 106.67 |
| 572832000000 | 105.76 |
| 573091200000 | 106.81 |
| 573177600000 | 107.36 |
| 573264000000 | 107.99 |
| 573350400000 | 107.93 |
| 573436800000 | 107.06 |
| 573696000000 | 105.38 |
| 573782400000 | 106.65 |
| 573868800000 | 107.33 |
| 573955200000 | 108.42 |
| 574041600000 | 107.19 |
| 574300800000 | 107.6 |
| 574387200000 | 108.16 |
| 574473600000 | 109.05 |
| 574560000000 | 106.99 |
| 574646400000 | 112.46 |
| 574905600000 | 111.15 |
| 574992000000 | 108.99 |
| 575078400000 | 109 |
| 575164800000 | 107.12 |
| 575251200000 | 106.02 |
| 575510400000 | 103.13 |
| 575596800000 | 103.87 |
| 575683200000 | 103.34 |
| 575769600000 | 103.11 |
| 575856000000 | 103.33 |
| 576115200000 | 103.28 |
| 576201600000 | 102.44 |
| 576288000000 | 103.61 |
| 576374400000 | 104.36 |
| 576460800000 | 104.35 |
| 576720000000 | 105.76 |
| 576806400000 | 106.89 |
| 576892800000 | 107.22 |
| 576979200000 | 106.51 |
| 577065600000 | 104.86 |
| 577324800000 | 105.58 |
| 577411200000 | 106.27 |
| 577497600000 | 105.23 |
| 577584000000 | 104.13 |
| 577670400000 | 104.51 |
| 577929600000 | 105.3 |
| 578016000000 | 105.1 |
| 578102400000 | 104.46 |
| 578188800000 | 104.44 |
| 578275200000 | 103.38 |
| 578534400000 | 103.74 |
| 578620800000 | 102.59 |
| 578707200000 | 102.99 |
| 578793600000 | 102.93 |
| 578880000000 | 102.75 |
| 579139200000 | 100.84 |
| 579225600000 | 99.73 |
| 579312000000 | 97.74 |
| 579398400000 | 97.18 |
| 579484800000 | 97.23 |
| 579744000000 | 99.88 |
| 579830400000 | 100.78 |
| 579916800000 | 101.08 |
| 580003200000 | 98.52 |
| 580089600000 | 99.05 |
| 580348800000 | 98.45 |
| 580435200000 | 98.91 |
| 580521600000 | 99.93 |
| 580608000000 | 100.05 |
| 580694400000 | 99.64 |
| 580953600000 | 100.43 |
| 581040000000 | 102.23 |
| 581126400000 | 103.76 |
| 581212800000 | 106.47 |
| 581299200000 | 103.68 |
| 581558400000 | 104.92 |
| 581644800000 | 103.93 |
| 581731200000 | 103.61 |
| 581817600000 | 105.97 |
| 581904000000 | 106.13 |
| 582163200000 | 106.06 |
| 582249600000 | 106.22 |
| 582336000000 | 107.1 |
| 582422400000 | 106.2 |
| 582508800000 | 106.8 |
| 582768000000 | 106.88 |
| 582854400000 | 107.59 |
| 582940800000 | 108.92 |
| 583027200000 | 109.49 |
| 583113600000 | 109.41 |
| 583372800000 | 109.26 |
| 583459200000 | 108.47 |
| 583545600000 | 108.84 |
| 583632000000 | 108.84 |
| 583718400000 | 110.62 |
| 583977600000 | 110.64 |
| 584064000000 | 110.83 |
| 584150400000 | 114.63 |
| 584236800000 | 114.15 |
| 584323200000 | 114.65 |
| 584582400000 | 115.16 |
| 584668800000 | 113.73 |
| 584755200000 | 112.58 |
| 584841600000 | 113.57 |
| 584928000000 | 114.23 |
| 585187200000 | 113.91 |
| 585273600000 | 112.82 |
| 585360000000 | 113.18 |
| 585446400000 | 112.54 |
| 585532800000 | 110.36 |
| 585792000000 | 110.43 |
| 585878400000 | 111.7 |
| 585964800000 | 112.07 |
| 586051200000 | 111.16 |
| 586137600000 | 112.35 |
| 586396800000 | 113.01 |
| 586483200000 | 112.28 |
| 586569600000 | 111.7 |
| 586656000000 | 110.9 |
| 586742400000 | 111.4 |
| 587001600000 | 110.62 |
| 587088000000 | 109.94 |
| 587174400000 | 108.38 |
| 587260800000 | 107.89 |
| 587347200000 | 108.7 |
| 587606400000 | 108.1 |
| 587692800000 | 107.83 |
| 587779200000 | 109.38 |
| 587865600000 | 109.52 |
| 587952000000 | 108.56 |
| 588211200000 | 108.37 |
| 588297600000 | 107.55 |
| 588384000000 | 107.91 |
| 588470400000 | 106.93 |
| 588556800000 | 106.14 |
| 588816000000 | 105.87 |
| 588902400000 | 106.22 |
| 588988800000 | 105.77 |
| 589075200000 | 105.36 |
| 589161600000 | 105.16 |
| 589420800000 | 106.17 |
| 589507200000 | 106.52 |
| 589593600000 | 107.84 |
| 589680000000 | 108.04 |
| 589766400000 | 107.4 |
| 590025600000 | 108.77 |
| 590112000000 | 108.84 |
| 590198400000 | 110.33 |
| 590284800000 | 110.66 |
| 590371200000 | 110.34 |
| 590630400000 | 111.11 |
| 590716800000 | 110.57 |
| 590803200000 | 112.02 |
| 590889600000 | 112.29 |
| 590976000000 | 112.34 |
| 591235200000 | 112.93 |
| 591321600000 | 112.39 |
| 591408000000 | 112.1 |
| 591494400000 | 112.8 |
| 591580800000 | 112.99 |
| 591840000000 | 112 |
| 591926400000 | 112.28 |
| 592012800000 | 112.93 |
| 592099200000 | 113.31 |
| 592185600000 | 113.8 |
| 592444800000 | 114.34 |
| 592531200000 | 113.76 |
| 592617600000 | 113.36 |
| 592704000000 | 114.25 |
| 592790400000 | 115.19 |
| 593049600000 | 115.43 |
| 593136000000 | 117.86 |
| 593222400000 | 118.94 |
| 593308800000 | 118.86 |
| 593395200000 | 118.51 |
| 593654400000 | 118.09 |
| 593740800000 | 118.59 |
| 593827200000 | 121.69 |
| 593913600000 | 120.4 |
| 594000000000 | 121.13 |
| 594259200000 | 120.32 |
| 594345600000 | 121.61 |
| 594432000000 | 121.39 |
| 594518400000 | 120.83 |
| 594604800000 | 120.97 |
| 594864000000 | 119.56 |
| 594950400000 | 120.83 |
| 595036800000 | 120.26 |
| 595123200000 | 119.1 |
| 595209600000 | 118.14 |
| 595468800000 | 117.93 |
| 595555200000 | 117.29 |
| 595641600000 | 117.98 |
| 595728000000 | 117.56 |
| 595814400000 | 118.65 |
| 596073600000 | 118.06 |
| 596160000000 | 117.72 |
| 596246400000 | 118.41 |
| 596332800000 | 118.56 |
| 596419200000 | 117.69 |
| 596678400000 | 116.59 |
| 596764800000 | 116.94 |
| 596851200000 | 117.61 |
| 596937600000 | 117.84 |
| 597024000000 | 117.73 |
| 597283200000 | 117.79 |
| 597369600000 | 117.94 |
| 597456000000 | 118.58 |
| 597542400000 | 118.1 |
| 597628800000 | 119.06 |
| 597888000000 | 117.73 |
| 597974400000 | 117.88 |
| 598060800000 | 116.81 |
| 598147200000 | 116.67 |
| 598233600000 | 116.95 |
| 598492800000 | 117.08 |
| 598579200000 | 118.86 |
| 598665600000 | 118.43 |
| 598752000000 | 117.19 |
| 598838400000 | 119.08 |
| 599097600000 | 119.08 |
| 599184000000 | 120.15 |
| 599270400000 | 119.9 |
| 599356800000 | 120.22 |
| 599443200000 | 120.18 |
| 599702400000 | 120.43 |
| 599788800000 | 121.36 |
| 599875200000 | 122.55 |
| 599961600000 | 123.67 |
| 600048000000 | 123.01 |
| 600307200000 | 122.96 |
| 600393600000 | 122.57 |
| 600480000000 | 122.64 |
| 600566400000 | 122.21 |
| 600652800000 | 121.58 |
| 600912000000 | 121.62 |
| 600998400000 | 120.01 |
| 601084800000 | 119.93 |
| 601171200000 | 120.81 |
| 601257600000 | 119.54 |
| 601516800000 | 117.85 |
| 601603200000 | 118.78 |
| 601689600000 | 119.9 |
| 601776000000 | 118.43 |
| 601862400000 | 118.79 |
| 602121600000 | 117.29 |
| 602208000000 | 117.19 |
| 602294400000 | 117.27 |
| 602380800000 | 119.13 |
| 602467200000 | 119.17 |
| 602726400000 | 119.56 |
| 602812800000 | 119.05 |
| 602899200000 | 120.05 |
| 602985600000 | 119.63 |
| 603072000000 | 119.87 |
| 603331200000 | 118.33 |
| 603417600000 | 118.24 |
| 603504000000 | 116.94 |
| 603590400000 | 117.72 |
| 603676800000 | 117.97 |
| 603936000000 | 119.12 |
| 604022400000 | 118.91 |
| 604108800000 | 118.15 |
| 604195200000 | 117.08 |
| 604281600000 | 118.27 |
| 604540800000 | 115.34 |
| 604627200000 | 116.74 |
| 604713600000 | 118.53 |
| 604800000000 | 118.71 |
| 604886400000 | 120.19 |
| 605145600000 | 121.46 |
| 605232000000 | 120.44 |
| 605318400000 | 119.88 |
| 605404800000 | 120.04 |
| 605491200000 | 119.82 |
| 605750400000 | 119.47 |
| 605836800000 | 119.65 |
| 605923200000 | 120.47 |
| 606009600000 | 120.17 |
| 606096000000 | 119.68 |
| 606355200000 | 115.83 |
| 606441600000 | 119.11 |
| 606528000000 | 119.28 |
| 606614400000 | 119.53 |
| 606700800000 | 119.85 |
| 606960000000 | 118.9 |
| 607046400000 | 119.34 |
| 607132800000 | 120.48 |
| 607219200000 | 120.23 |
| 607305600000 | 120.66 |
| 607564800000 | 121.87 |
| 607651200000 | 122.18 |
| 607737600000 | 122 |
| 607824000000 | 121.03 |
| 607910400000 | 120.97 |
| 608169600000 | 121.51 |
| 608256000000 | 122.56 |
| 608342400000 | 123.58 |
| 608428800000 | 123.27 |
| 608515200000 | 123.34 |
| 608774400000 | 124.11 |
| 608860800000 | 124.15 |
| 608947200000 | 124.09 |
| 609033600000 | 123.34 |
| 609120000000 | 122.78 |
| 609379200000 | 122.77 |
| 609465600000 | 121.98 |
| 609552000000 | 121.52 |
| 609638400000 | 121.36 |
| 609724800000 | 121.05 |
| 609984000000 | 121.34 |
| 610070400000 | 120.67 |
| 610156800000 | 120.57 |
| 610243200000 | 120.6 |
| 610329600000 | 121.52 |
| 610588800000 | 120.72 |
| 610675200000 | 119.88 |
| 610761600000 | 119.82 |
| 610848000000 | 119.59 |
| 610934400000 | 119.26 |
| 611193600000 | 119.1 |
| 611280000000 | 118.76 |
| 611366400000 | 119.05 |
| 611452800000 | 119.57 |
| 611539200000 | 119.73 |
| 611798400000 | 120.48 |
| 611884800000 | 121.03 |
| 611971200000 | 122.16 |
| 612057600000 | 122.91 |
| 612144000000 | 122.94 |
| 612403200000 | 124.12 |
| 612489600000 | 124.51 |
| 612576000000 | 125.23 |
| 612662400000 | 125.23 |
| 612748800000 | 125.84 |
| 613008000000 | 126.41 |
| 613094400000 | 126.25 |
| 613180800000 | 127.34 |
| 613267200000 | 128.37 |
| 613353600000 | 128.71 |
| 613612800000 | 128.48 |
| 613699200000 | 128.47 |
| 613785600000 | 128.85 |
| 613872000000 | 128.44 |
| 613958400000 | 128.81 |
| 614217600000 | 130.05 |
| 614304000000 | 131.41 |
| 614390400000 | 132.36 |
| 614476800000 | 134.21 |
| 614563200000 | 133.65 |
| 614822400000 | 133.67 |
| 614908800000 | 133.02 |
| 614995200000 | 134.72 |
| 615081600000 | 133.84 |
| 615168000000 | 132.08 |
| 615427200000 | 133.94 |
| 615513600000 | 134.16 |
| 615600000000 | 133.15 |
| 615686400000 | 132.21 |
| 615772800000 | 132.94 |
| 616032000000 | 133.96 |
| 616118400000 | 134.55 |
| 616204800000 | 134.35 |
| 616291200000 | 136.17 |
| 616377600000 | 136.8 |
| 616636800000 | 136.52 |
| 616723200000 | 137.12 |
| 616809600000 | 138.26 |
| 616896000000 | 139.64 |
| 616982400000 | 139.95 |
| 617241600000 | 138.32 |
| 617328000000 | 139.2 |
| 617414400000 | 139.54 |
| 617500800000 | 140.5 |
| 617587200000 | 140.73 |
| 617846400000 | 140.39 |
| 617932800000 | 142.28 |
| 618019200000 | 143.26 |
| 618105600000 | 142.07 |
| 618192000000 | 143.49 |
| 618451200000 | 144.8 |
| 618537600000 | 145.85 |
| 618624000000 | 146.56 |
| 618710400000 | 145.47 |
| 618796800000 | 144.83 |
| 619056000000 | 143.73 |
| 619142400000 | 142.64 |
| 619228800000 | 143.27 |
| 619315200000 | 143.83 |
| 619401600000 | 144.58 |
| 619660800000 | 146.12 |
| 619747200000 | 146.28 |
| 619833600000 | 146.16 |
| 619920000000 | 146.65 |
| 620006400000 | 149.28 |
| 620265600000 | 149.09 |
| 620352000000 | 149.24 |
| 620438400000 | 148 |
| 620524800000 | 148.96 |
| 620611200000 | 149.72 |
| 620870400000 | 151.6 |
| 620956800000 | 151.55 |
| 621043200000 | 149.52 |
| 621129600000 | 149.84 |
| 621216000000 | 149.4 |
| 621475200000 | 148.54 |
| 621561600000 | 147.37 |
| 621648000000 | 145.87 |
| 621734400000 | 145.65 |
| 621820800000 | 144.59 |
| 622080000000 | 145.5 |
| 622166400000 | 145.25 |
| 622252800000 | 145.26 |
| 622339200000 | 144.94 |
| 622425600000 | 145.76 |
| 622684800000 | 146.29 |
| 622771200000 | 144.83 |
| 622857600000 | 143.47 |
| 622944000000 | 142.9 |
| 623030400000 | 142.39 |
| 623289600000 | 142.37 |
| 623376000000 | 143.98 |
| 623462400000 | 144.94 |
| 623548800000 | 144.7 |
| 623635200000 | 145.03 |
| 623894400000 | 146.2 |
| 623980800000 | 145.13 |
| 624067200000 | 143.62 |
| 624153600000 | 144.6 |
| 624240000000 | 143.11 |
| 624499200000 | 128.05 |
| 624585600000 | 133.69 |
| 624672000000 | 133.9 |
| 624758400000 | 135.98 |
| 624844800000 | 136.81 |
| 625104000000 | 136.89 |
| 625190400000 | 134.3 |
| 625276800000 | 132.4 |
| 625363200000 | 131.67 |
| 625449600000 | 129.83 |
| 625708800000 | 130.51 |
| 625795200000 | 131.27 |
| 625881600000 | 131.79 |
| 625968000000 | 131.09 |
| 626054400000 | 129.73 |
| 626313600000 | 129.92 |
| 626400000000 | 127.36 |
| 626486400000 | 127.9 |
| 626572800000 | 128.64 |
| 626659200000 | 129.91 |
| 626918400000 | 131.44 |
| 627004800000 | 130.21 |
| 627091200000 | 128.46 |
| 627177600000 | 130.74 |
| 627264000000 | 130.54 |
| 627523200000 | 130.28 |
| 627609600000 | 129.62 |
| 627696000000 | 129.63 |
| 627782400000 | 130.12 |
| 627868800000 | 131.12 |
| 628128000000 | 131.31 |
| 628214400000 | 130.89 |
| 628300800000 | 131.32 |
| 628387200000 | 131.79 |
| 628473600000 | 133.69 |
| 628732800000 | 135.53 |
| 628819200000 | 134.96 |
| 628905600000 | 137.34 |
| 628992000000 | 137.57 |
| 629078400000 | 137.34 |
| 629337600000 | 137.06 |
| 629424000000 | 136.14 |
| 629510400000 | 134.6 |
| 629596800000 | 134.65 |
| 629683200000 | 135.5 |
| 629942400000 | 134.35 |
| 630028800000 | 134.68 |
| 630115200000 | 136.7 |
| 630201600000 | 138.49 |
| 630288000000 | 139.54 |
| 630547200000 | 139.54 |
| 630633600000 | 139.94 |
| 630720000000 | 143.81 |
| 630806400000 | 145.83 |
| 630892800000 | 145.8 |
| 631152000000 | 145.8 |
| 631238400000 | 145.14 |
| 631324800000 | 147.45 |
| 631411200000 | 146.69 |
| 631497600000 | 145.6 |
| 631756800000 | 147.16 |
| 631843200000 | 148.18 |
| 631929600000 | 147.35 |
| 632016000000 | 148.98 |
| 632102400000 | 148.89 |
| 632361600000 | 147.89 |
| 632448000000 | 145.5 |
| 632534400000 | 144.72 |
| 632620800000 | 142.05 |
| 632707200000 | 141.06 |
| 632966400000 | 141.61 |
| 633052800000 | 142.69 |
| 633139200000 | 139.63 |
| 633225600000 | 140.99 |
| 633312000000 | 140.93 |
| 633571200000 | 141.39 |
| 633657600000 | 141.02 |
| 633744000000 | 141.49 |
| 633830400000 | 144.25 |
| 633916800000 | 147.06 |
| 634176000000 | 148.27 |
| 634262400000 | 147.2 |
| 634348800000 | 145.38 |
| 634435200000 | 146.52 |
| 634521600000 | 145.06 |
| 634780800000 | 143.35 |
| 634867200000 | 143.62 |
| 634953600000 | 143.66 |
| 635040000000 | 144.55 |
| 635126400000 | 146.93 |
| 635385600000 | 145.14 |
| 635472000000 | 142.34 |
| 635558400000 | 141.35 |
| 635644800000 | 142.7 |
| 635731200000 | 140.58 |
| 635990400000 | 139.8 |
| 636076800000 | 141.57 |
| 636163200000 | 141.87 |
| 636249600000 | 139.96 |
| 636336000000 | 143.54 |
| 636595200000 | 144.75 |
| 636681600000 | 144.18 |
| 636768000000 | 145.35 |
| 636854400000 | 146.01 |
| 636940800000 | 146.49 |
| 637200000000 | 145.49 |
| 637286400000 | 147.35 |
| 637372800000 | 146.58 |
| 637459200000 | 148.11 |
| 637545600000 | 148.53 |
| 637804800000 | 149.22 |
| 637891200000 | 148.69 |
| 637977600000 | 149.9 |
| 638064000000 | 148.51 |
| 638150400000 | 148.63 |
| 638409600000 | 150.04 |
| 638496000000 | 149.05 |
| 638582400000 | 149.01 |
| 638668800000 | 150.53 |
| 638755200000 | 150.99 |
| 639014400000 | 149.01 |
| 639100800000 | 150.34 |
| 639187200000 | 150.64 |
| 639273600000 | 150.94 |
| 639360000000 | 152.38 |
| 639619200000 | 151.39 |
| 639705600000 | 151.76 |
| 639792000000 | 152.15 |
| 639878400000 | 153.01 |
| 639964800000 | 152.69 |
| 640224000000 | 153.17 |
| 640310400000 | 152.78 |
| 640396800000 | 150.86 |
| 640483200000 | 149.87 |
| 640569600000 | 149.78 |
| 640828800000 | 145.57 |
| 640915200000 | 144.38 |
| 641001600000 | 144.08 |
| 641088000000 | 142.17 |
| 641174400000 | 142.44 |
| 641433600000 | 141.72 |
| 641520000000 | 141.77 |
| 641606400000 | 143.71 |
| 641692800000 | 146.1 |
| 641779200000 | 147.27 |
| 642038400000 | 149.03 |
| 642124800000 | 148.02 |
| 642211200000 | 147.19 |
| 642297600000 | 145.98 |
| 642384000000 | 143.64 |
| 642643200000 | 143.21 |
| 642729600000 | 141.95 |
| 642816000000 | 141.32 |
| 642902400000 | 141.78 |
| 642988800000 | 141.9 |
| 643248000000 | 140.17 |
| 643334400000 | 141.73 |
| 643420800000 | 142.14 |
| 643507200000 | 142.06 |
| 643593600000 | 141.4 |
| 643852800000 | 141.36 |
| 643939200000 | 143.24 |
| 644025600000 | 143.81 |
| 644112000000 | 143.24 |
| 644198400000 | 143.42 |
| 644457600000 | 143.94 |
| 644544000000 | 144.9 |
| 644630400000 | 142.66 |
| 644716800000 | 143.09 |
| 644803200000 | 142.49 |
| 645062400000 | 141.44 |
| 645148800000 | 140.62 |
| 645235200000 | 140.47 |
| 645321600000 | 141.06 |
| 645408000000 | 139.82 |
| 645667200000 | 139.22 |
| 645753600000 | 141.33 |
| 645840000000 | 141.93 |
| 645926400000 | 141.78 |
| 646012800000 | 141.91 |
| 646272000000 | 142.39 |
| 646358400000 | 142.83 |
| 646444800000 | 142.78 |
| 646531200000 | 143.01 |
| 646617600000 | 142.41 |
| 646876800000 | 142.46 |
| 646963200000 | 141.85 |
| 647049600000 | 140.93 |
| 647136000000 | 139.99 |
| 647222400000 | 139.71 |
| 647481600000 | 138.8 |
| 647568000000 | 136.91 |
| 647654400000 | 137.26 |
| 647740800000 | 138.95 |
| 647827200000 | 138.35 |
| 648086400000 | 137.44 |
| 648172800000 | 136.3 |
| 648259200000 | 136.93 |
| 648345600000 | 137.02 |
| 648432000000 | 136.49 |
| 648691200000 | 135.67 |
| 648777600000 | 134.72 |
| 648864000000 | 135.07 |
| 648950400000 | 135.76 |
| 649036800000 | 135.19 |
| 649296000000 | 134 |
| 649382400000 | 135.29 |
| 649468800000 | 133.13 |
| 649555200000 | 130.24 |
| 649641600000 | 128.83 |
| 649900800000 | 120.83 |
| 649987200000 | 121.4 |
| 650073600000 | 118.5 |
| 650160000000 | 119.67 |
| 650246400000 | 119.71 |
| 650505600000 | 116.69 |
| 650592000000 | 117.65 |
| 650678400000 | 117.99 |
| 650764800000 | 117.91 |
| 650851200000 | 113.68 |
| 651110400000 | 111.09 |
| 651196800000 | 105.83 |
| 651283200000 | 106.08 |
| 651369600000 | 101.5 |
| 651456000000 | 103.94 |
| 651715200000 | 110.87 |
| 651801600000 | 109.18 |
| 651888000000 | 110.1 |
| 651974400000 | 110.9 |
| 652060800000 | 109.35 |
| 652320000000 | 108.51 |
| 652406400000 | 105.77 |
| 652492800000 | 105.06 |
| 652579200000 | 104.74 |
| 652665600000 | 105.4 |
| 652924800000 | 107.75 |
| 653011200000 | 106.2 |
| 653097600000 | 107.92 |
| 653184000000 | 107.44 |
| 653270400000 | 105.45 |
| 653529600000 | 103.88 |
| 653616000000 | 101.56 |
| 653702400000 | 100.5 |
| 653788800000 | 97.52 |
| 653875200000 | 97.21 |
| 654134400000 | 95.21 |
| 654220800000 | 92.06 |
| 654307200000 | 93.65 |
| 654393600000 | 93.35 |
| 654480000000 | 91.75 |
| 654739200000 | 95.92 |
| 654825600000 | 98.47 |
| 654912000000 | 97.59 |
| 654998400000 | 97.53 |
| 655084800000 | 95.23 |
| 655344000000 | 97.73 |
| 655430400000 | 95.43 |
| 655516800000 | 93.48 |
| 655603200000 | 94.42 |
| 655689600000 | 96.23 |
| 655948800000 | 97.18 |
| 656035200000 | 96.3 |
| 656121600000 | 95.37 |
| 656208000000 | 96.83 |
| 656294400000 | 97.45 |
| 656553600000 | 96.62 |
| 656640000000 | 98.63 |
| 656726400000 | 98.74 |
| 656812800000 | 97.66 |
| 656899200000 | 94.65 |
| 657158400000 | 94.02 |
| 657244800000 | 92.67 |
| 657331200000 | 92.86 |
| 657417600000 | 91.9 |
| 657504000000 | 91.44 |
| 657763200000 | 90.2 |
| 657849600000 | 89.59 |
| 657936000000 | 87.5 |
| 658022400000 | 87.06 |
| 658108800000 | 87.67 |
| 658368000000 | 88.68 |
| 658454400000 | 88.96 |
| 658540800000 | 87.87 |
| 658627200000 | 88.15 |
| 658713600000 | 88.33 |
| 658972800000 | 90.28 |
| 659059200000 | 89.98 |
| 659145600000 | 89.9 |
| 659232000000 | 91.46 |
| 659318400000 | 91.09 |
| 659577600000 | 88.88 |
| 659664000000 | 87.29 |
| 659750400000 | 88.04 |
| 659836800000 | 88.02 |
| 659923200000 | 88.77 |
| 660182400000 | 91.22 |
| 660268800000 | 90.16 |
| 660355200000 | 91.64 |
| 660441600000 | 93.89 |
| 660528000000 | 94.84 |
| 660787200000 | 94.14 |
| 660873600000 | 93.08 |
| 660960000000 | 93.81 |
| 661046400000 | 94.45 |
| 661132800000 | 94.75 |
| 661392000000 | 91.78 |
| 661478400000 | 91.32 |
| 661564800000 | 90.74 |
| 661651200000 | 87.67 |
| 661737600000 | 87.66 |
| 661996800000 | 86.92 |
| 662083200000 | 87.37 |
| 662169600000 | 87.24 |
| 662256000000 | 87.2 |
| 662342400000 | 86.94 |
| 662601600000 | 86.52 |
| 662688000000 | 86.52 |
| 662774400000 | 84.76 |
| 662860800000 | 84.83 |
| 662947200000 | 86.53 |
| 663206400000 | 84.45 |
| 663292800000 | 83.82 |
| 663379200000 | 85.14 |
| 663465600000 | 84.05 |
| 663552000000 | 84.35 |
| 663811200000 | 81.21 |
| 663897600000 | 81.05 |
| 663984000000 | 80.78 |
| 664070400000 | 86.77 |
| 664156800000 | 86.12 |
| 664416000000 | 85.46 |
| 664502400000 | 84.02 |
| 664588800000 | 81.68 |
| 664675200000 | 82.4 |
| 664761600000 | 82.39 |
| 665020800000 | 82.11 |
| 665107200000 | 81.42 |
| 665193600000 | 82.54 |
| 665280000000 | 83.18 |
| 665366400000 | 83.22 |
| 665625600000 | 83.74 |
| 665712000000 | 84.08 |
| 665798400000 | 83.2 |
| 665884800000 | 84.05 |
| 665971200000 | 84.75 |
| 666230400000 | 85.76 |
| 666316800000 | 85.44 |
| 666403200000 | 85.76 |
| 666489600000 | 86.81 |
| 666576000000 | 89.29 |
| 666835200000 | 92.59 |
| 666921600000 | 94.2 |
| 667008000000 | 93.79 |
| 667094400000 | 94.68 |
| 667180800000 | 96.19 |
| 667440000000 | 97.93 |
| 667526400000 | 95.67 |
| 667612800000 | 95.78 |
| 667699200000 | 95.42 |
| 667785600000 | 94.69 |
| 668044800000 | 95.68 |
| 668131200000 | 96.91 |
| 668217600000 | 99.77 |
| 668304000000 | 99.3 |
| 668390400000 | 100.85 |
| 668649600000 | 99.04 |
| 668736000000 | 99.45 |
| 668822400000 | 98.14 |
| 668908800000 | 99.95 |
| 668995200000 | 99.63 |
| 669254400000 | 99.07 |
| 669340800000 | 98.44 |
| 669427200000 | 97.57 |
| 669513600000 | 98.37 |
| 669600000000 | 97.51 |
| 669859200000 | 97.74 |
| 669945600000 | 97.03 |
| 670032000000 | 97.48 |
| 670118400000 | 99.32 |
| 670204800000 | 99.44 |
| 670464000000 | 99.98 |
| 670550400000 | 100.15 |
| 670636800000 | 102.01 |
| 670723200000 | 102.28 |
| 670809600000 | 103.33 |
| 671068800000 | 102.4 |
| 671155200000 | 102 |
| 671241600000 | 100.36 |
| 671328000000 | 100.43 |
| 671414400000 | 101.15 |
| 671673600000 | 101.85 |
| 671760000000 | 101.37 |
| 671846400000 | 102.81 |
| 671932800000 | 102.92 |
| 672019200000 | 101.73 |
| 672278400000 | 100.8 |
| 672364800000 | 101.94 |
| 672451200000 | 101.69 |
| 672537600000 | 102.57 |
| 672624000000 | 101.58 |
| 672883200000 | 102.23 |
| 672969600000 | 101.79 |
| 673056000000 | 101.9 |
| 673142400000 | 102.11 |
| 673228800000 | 102.12 |
| 673488000000 | 102.67 |
| 673574400000 | 102.48 |
| 673660800000 | 101.29 |
| 673747200000 | 101.4 |
| 673833600000 | 102.03 |
| 674092800000 | 101.53 |
| 674179200000 | 101.29 |
| 674265600000 | 101.09 |
| 674352000000 | 102.05 |
| 674438400000 | 102.04 |
| 674697600000 | 102.34 |
| 674784000000 | 102.99 |
| 674870400000 | 104.35 |
| 674956800000 | 104.89 |
| 675043200000 | 105.16 |
| 675302400000 | 105.93 |
| 675388800000 | 106.31 |
| 675475200000 | 107.06 |
| 675561600000 | 107.7 |
| 675648000000 | 109.62 |
| 675907200000 | 110.6 |
| 675993600000 | 110.27 |
| 676080000000 | 111.83 |
| 676166400000 | 111.08 |
| 676252800000 | 111.29 |
| 676512000000 | 111.35 |
| 676598400000 | 112.59 |
| 676684800000 | 112.05 |
| 676771200000 | 112.92 |
| 676857600000 | 114.21 |
| 677116800000 | 114.35 |
| 677203200000 | 114.15 |
| 677289600000 | 113.21 |
| 677376000000 | 112.92 |
| 677462400000 | 114.29 |
| 677721600000 | 112.63 |
| 677808000000 | 112.71 |
| 677894400000 | 111.94 |
| 677980800000 | 110.78 |
| 678067200000 | 109.28 |
| 678326400000 | 109.06 |
| 678412800000 | 108.84 |
| 678499200000 | 108.14 |
| 678585600000 | 107.65 |
| 678672000000 | 107.97 |
| 678931200000 | 106.81 |
| 679017600000 | 108.1 |
| 679104000000 | 108.88 |
| 679190400000 | 108.35 |
| 679276800000 | 109.01 |
| 679536000000 | 109.34 |
| 679622400000 | 109.49 |
| 679708800000 | 107.23 |
| 679795200000 | 107.37 |
| 679881600000 | 108.16 |
| 680140800000 | 107.74 |
| 680227200000 | 108.18 |
| 680313600000 | 108.05 |
| 680400000000 | 107.58 |
| 680486400000 | 106.67 |
| 680745600000 | 106.21 |
| 680832000000 | 106.03 |
| 680918400000 | 106.31 |
| 681004800000 | 105.94 |
| 681091200000 | 106.45 |
| 681350400000 | 107.07 |
| 681436800000 | 106.23 |
| 681523200000 | 107.66 |
| 681609600000 | 107.95 |
| 681696000000 | 108.73 |
| 681955200000 | 108.41 |
| 682041600000 | 109.58 |
| 682128000000 | 109.74 |
| 682214400000 | 109.75 |
| 682300800000 | 109.58 |
| 682560000000 | 100.38 |
| 682646400000 | 102.45 |
| 682732800000 | 105.31 |
| 682819200000 | 108.6 |
| 682905600000 | 108.41 |
| 683164800000 | 109.13 |
| 683251200000 | 109.02 |
| 683337600000 | 109.47 |
| 683424000000 | 110.3 |
| 683510400000 | 110.17 |
| 683769600000 | 110.33 |
| 683856000000 | 110.28 |
| 683942400000 | 109.91 |
| 684028800000 | 110.04 |
| 684115200000 | 109.69 |
| 684374400000 | 109.25 |
| 684460800000 | 108.54 |
| 684547200000 | 108.3 |
| 684633600000 | 108.84 |
| 684720000000 | 108.86 |
| 684979200000 | 108.28 |
| 685065600000 | 107.7 |
| 685152000000 | 106.93 |
| 685238400000 | 106.71 |
| 685324800000 | 106.51 |
| 685584000000 | 105.94 |
| 685670400000 | 106.68 |
| 685756800000 | 105.89 |
| 685843200000 | 104.92 |
| 685929600000 | 104.22 |
| 686188800000 | 104.11 |
| 686275200000 | 104.2 |
| 686361600000 | 104.35 |
| 686448000000 | 104.01 |
| 686534400000 | 103.13 |
| 686793600000 | 102.15 |
| 686880000000 | 101.53 |
| 686966400000 | 100.78 |
| 687052800000 | 100.69 |
| 687139200000 | 100.44 |
| 687398400000 | 100.49 |
| 687484800000 | 101.17 |
| 687571200000 | 101 |
| 687657600000 | 100.37 |
| 687744000000 | 99.96 |
| 688003200000 | 100.17 |
| 688089600000 | 100.12 |
| 688176000000 | 100.55 |
| 688262400000 | 100.11 |
| 688348800000 | 99.57 |
| 688608000000 | 99.9 |
| 688694400000 | 100.69 |
| 688780800000 | 100.35 |
| 688867200000 | 100.77 |
| 688953600000 | 99.94 |
| 689212800000 | 99.85 |
| 689299200000 | 100.19 |
| 689385600000 | 99.9 |
| 689472000000 | 100.22 |
| 689558400000 | 101.4 |
| 689817600000 | 101.5 |
| 689904000000 | 102.51 |
| 689990400000 | 102.3 |
| 690076800000 | 102.74 |
| 690163200000 | 103.38 |
| 690422400000 | 101.61 |
| 690508800000 | 100.65 |
| 690595200000 | 100.32 |
| 690681600000 | 100.16 |
| 690768000000 | 100.7 |
| 691027200000 | 100.22 |
| 691113600000 | 101.11 |
| 691200000000 | 100.41 |
| 691286400000 | 100.98 |
| 691372800000 | 100.04 |
| 691632000000 | 97.85 |
| 691718400000 | 98.16 |
| 691804800000 | 98.12 |
| 691891200000 | 97.41 |
| 691977600000 | 96.99 |
| 692236800000 | 96.29 |
| 692323200000 | 95.49 |
| 692409600000 | 95.92 |
| 692496000000 | 96.63 |
| 692582400000 | 97.84 |
| 692841600000 | 97.65 |
| 692928000000 | 98.26 |
| 693014400000 | 99.83 |
| 693100800000 | 97.92 |
| 693187200000 | 96.69 |
| 693446400000 | 96.79 |
| 693532800000 | 97.01 |
| 693619200000 | 97.01 |
| 693705600000 | 96.9 |
| 693792000000 | 98.32 |
| 694051200000 | 99.58 |
| 694137600000 | 100 |
| 694310400000 | 100.77 |
| 694396800000 | 100.25 |
| 694656000000 | 101.44 |
| 694742400000 | 101.5 |
| 694828800000 | 100.41 |
| 694915200000 | 100.77 |
| 695001600000 | 102.83 |
| 695260800000 | 102.91 |
| 695347200000 | 103.62 |
| 695433600000 | 105.77 |
| 695520000000 | 106.67 |
| 695606400000 | 106.83 |
| 695865600000 | 106.47 |
| 695952000000 | 107.04 |
| 696038400000 | 105.93 |
| 696124800000 | 105.24 |
| 696211200000 | 105.17 |
| 696470400000 | 106.83 |
| 696556800000 | 106.9 |
| 696643200000 | 107.07 |
| 696729600000 | 106.64 |
| 696816000000 | 106.45 |
| 697075200000 | 108.23 |
| 697161600000 | 106.56 |
| 697248000000 | 108.61 |
| 697334400000 | 108.27 |
| 697420800000 | 108.67 |
| 697680000000 | 105.99 |
| 697766400000 | 106.35 |
| 697852800000 | 105.68 |
| 697939200000 | 105.94 |
| 698025600000 | 106.05 |
| 698284800000 | 105.85 |
| 698371200000 | 107.28 |
| 698457600000 | 106.96 |
| 698544000000 | 108.22 |
| 698630400000 | 108.49 |
| 698889600000 | 109.16 |
| 698976000000 | 108.45 |
| 699062400000 | 110.35 |
| 699148800000 | 111.22 |
| 699235200000 | 110.11 |
| 699494400000 | 110.24 |
| 699580800000 | 110.54 |
| 699667200000 | 111.13 |
| 699753600000 | 110.78 |
| 699840000000 | 110.78 |
| 700099200000 | 110.91 |
| 700185600000 | 110.91 |
| 700272000000 | 110.69 |
| 700358400000 | 109.86 |
| 700444800000 | 109.93 |
| 700704000000 | 109.48 |
| 700790400000 | 109.55 |
| 700876800000 | 109.83 |
| 700963200000 | 109.57 |
| 701049600000 | 110.81 |
| 701308800000 | 109.57 |
| 701395200000 | 109.72 |
| 701481600000 | 110.12 |
| 701568000000 | 109.98 |
| 701654400000 | 109.8 |
| 701913600000 | 109.73 |
| 702000000000 | 110.35 |
| 702086400000 | 110.02 |
| 702172800000 | 110.14 |
| 702259200000 | 110.49 |
| 702518400000 | 111.44 |
| 702604800000 | 112.48 |
| 702691200000 | 109.97 |
| 702777600000 | 110.03 |
| 702864000000 | 112.17 |
| 703123200000 | 112.06 |
| 703209600000 | 112.43 |
| 703296000000 | 114.07 |
| 703382400000 | 113.35 |
| 703468800000 | 113.34 |
| 703728000000 | 114.24 |
| 703814400000 | 113.83 |
| 703900800000 | 114.59 |
| 703987200000 | 116.31 |
| 704073600000 | 116.55 |
| 704332800000 | 116.54 |
| 704419200000 | 116.58 |
| 704505600000 | 116.49 |
| 704592000000 | 116.87 |
| 704678400000 | 116.46 |
| 704937600000 | 116.14 |
| 705024000000 | 116.4 |
| 705110400000 | 117.06 |
| 705196800000 | 118.1 |
| 705283200000 | 119.08 |
| 705542400000 | 119.1 |
| 705628800000 | 117.64 |
| 705715200000 | 117.37 |
| 705801600000 | 116.25 |
| 705888000000 | 116.38 |
| 706147200000 | 117.32 |
| 706233600000 | 118.06 |
| 706320000000 | 119.36 |
| 706406400000 | 120.08 |
| 706492800000 | 121.55 |
| 706752000000 | 122.13 |
| 706838400000 | 120.99 |
| 706924800000 | 120.33 |
| 707011200000 | 120.38 |
| 707097600000 | 121.38 |
| 707356800000 | 121.43 |
| 707443200000 | 120.85 |
| 707529600000 | 121.95 |
| 707616000000 | 121.03 |
| 707702400000 | 120.43 |
| 707961600000 | 120.03 |
| 708048000000 | 119.31 |
| 708134400000 | 119.79 |
| 708220800000 | 119.07 |
| 708307200000 | 118.52 |
| 708566400000 | 118.31 |
| 708652800000 | 118.91 |
| 708739200000 | 118.58 |
| 708825600000 | 118.25 |
| 708912000000 | 118.02 |
| 709171200000 | 118.28 |
| 709257600000 | 118.58 |
| 709344000000 | 118 |
| 709430400000 | 116.26 |
| 709516800000 | 115.34 |
| 709776000000 | 114.73 |
| 709862400000 | 113.91 |
| 709948800000 | 112.42 |
| 710035200000 | 113.53 |
| 710121600000 | 114 |
| 710380800000 | 113.38 |
| 710467200000 | 112.84 |
| 710553600000 | 112.74 |
| 710640000000 | 113.66 |
| 710726400000 | 114.05 |
| 710985600000 | 112.05 |
| 711072000000 | 111.96 |
| 711158400000 | 111.78 |
| 711244800000 | 112.42 |
| 711331200000 | 110.01 |
| 711590400000 | 106.65 |
| 711676800000 | 105.92 |
| 711763200000 | 105.26 |
| 711849600000 | 105.49 |
| 711936000000 | 103.64 |
| 712195200000 | 104.25 |
| 712281600000 | 104.4 |
| 712368000000 | 104.29 |
| 712454400000 | 105.08 |
| 712540800000 | 104.83 |
| 712800000000 | 105.05 |
| 712886400000 | 105.54 |
| 712972800000 | 104.19 |
| 713059200000 | 104.86 |
| 713145600000 | 103.58 |
| 713404800000 | 101.97 |
| 713491200000 | 99.65 |
| 713577600000 | 99.06 |
| 713664000000 | 98.04 |
| 713750400000 | 98.25 |
| 714009600000 | 98.37 |
| 714096000000 | 97.42 |
| 714182400000 | 97.55 |
| 714268800000 | 96.52 |
| 714355200000 | 97.11 |
| 714614400000 | 94.11 |
| 714700800000 | 92.3 |
| 714787200000 | 92.18 |
| 714873600000 | 94.16 |
| 714960000000 | 93.98 |
| 715219200000 | 95.51 |
| 715305600000 | 94.24 |
| 715392000000 | 92.72 |
| 715478400000 | 94.94 |
| 715564800000 | 94.58 |
| 715824000000 | 94.02 |
| 715910400000 | 94.64 |
| 715996800000 | 94.03 |
| 716083200000 | 93.26 |
| 716169600000 | 94.82 |
| 716428800000 | 100.54 |
| 716515200000 | 99.35 |
| 716601600000 | 100.65 |
| 716688000000 | 99.98 |
| 716774400000 | 102.49 |
| 717033600000 | 99.56 |
| 717120000000 | 99.95 |
| 717206400000 | 97.27 |
| 717292800000 | 95.05 |
| 717379200000 | 92.8 |
| 717638400000 | 89.27 |
| 717724800000 | 88.86 |
| 717811200000 | 89.23 |
| 717897600000 | 88.31 |
| 717984000000 | 89.26 |
| 718243200000 | 84.12 |
| 718329600000 | 84.21 |
| 718416000000 | 83.34 |
| 718502400000 | 84.32 |
| 718588800000 | 84.62 |
| 718848000000 | 84.68 |
| 718934400000 | 85.95 |
| 719020800000 | 86.54 |
| 719107200000 | 86.08 |
| 719193600000 | 86.27 |
| 719452800000 | 85.85 |
| 719539200000 | 88.2 |
| 719625600000 | 86.65 |
| 719712000000 | 88.58 |
| 719798400000 | 90.65 |
| 720057600000 | 91 |
| 720144000000 | 89.89 |
| 720230400000 | 89.65 |
| 720316800000 | 88.6 |
| 720403200000 | 89.37 |
| 720662400000 | 89.03 |
| 720748800000 | 88.91 |
| 720835200000 | 87.97 |
| 720921600000 | 87.04 |
| 721008000000 | 86.84 |
| 721267200000 | 88.38 |
| 721353600000 | 89.13 |
| 721440000000 | 89.55 |
| 721526400000 | 90.14 |
| 721612800000 | 92.63 |
| 721872000000 | 91.6 |
| 721958400000 | 91.45 |
| 722044800000 | 91.43 |
| 722131200000 | 91.64 |
| 722217600000 | 89.95 |
| 722476800000 | 90.62 |
| 722563200000 | 89.41 |
| 722649600000 | 89.67 |
| 722736000000 | 88.92 |
| 722822400000 | 89.08 |
| 723081600000 | 90.06 |
| 723168000000 | 89.44 |
| 723254400000 | 88.53 |
| 723340800000 | 87.55 |
| 723427200000 | 87.55 |
| 723686400000 | 88.02 |
| 723772800000 | 87.44 |
| 723859200000 | 86.57 |
| 723945600000 | 86.06 |
| 724032000000 | 85.67 |
| 724291200000 | 85.18 |
| 724377600000 | 85.37 |
| 724464000000 | 83.99 |
| 724550400000 | 85.13 |
| 724636800000 | 85.77 |
| 724896000000 | 86.9 |
| 724982400000 | 87.82 |
| 725068800000 | 87.3 |
| 725155200000 | 87.56 |
| 725241600000 | 87.6 |
| 725500800000 | 87.08 |
| 725587200000 | 89.16 |
| 725673600000 | 89.08 |
| 725760000000 | 89 |
| 726105600000 | 88.79 |
| 726192000000 | 90.6 |
| 726278400000 | 90.6 |
| 726364800000 | 90.4 |
| 726451200000 | 90.21 |
| 726710400000 | 90.12 |
| 726796800000 | 90.28 |
| 726883200000 | 90.29 |
| 726969600000 | 90.67 |
| 727056000000 | 92.75 |
| 727315200000 | 94.35 |
| 727401600000 | 94.34 |
| 727488000000 | 94.58 |
| 727574400000 | 94.41 |
| 727660800000 | 94.86 |
| 727920000000 | 93.21 |
| 728006400000 | 93.83 |
| 728092800000 | 92.89 |
| 728179200000 | 92.95 |
| 728265600000 | 94.31 |
| 728524800000 | 95.89 |
| 728611200000 | 95.64 |
| 728697600000 | 96.67 |
| 728784000000 | 97.59 |
| 728870400000 | 99.8 |
| 729129600000 | 99.84 |
| 729216000000 | 98.55 |
| 729302400000 | 98.95 |
| 729388800000 | 98.9 |
| 729475200000 | 99.34 |
| 729734400000 | 100.77 |
| 729820800000 | 100.12 |
| 729907200000 | 99.21 |
| 729993600000 | 100.52 |
| 730080000000 | 100.46 |
| 730339200000 | 100.06 |
| 730425600000 | 99.09 |
| 730512000000 | 98.13 |
| 730598400000 | 99.19 |
| 730684800000 | 100.97 |
| 730944000000 | 101.92 |
| 731030400000 | 101.8 |
| 731116800000 | 101.68 |
| 731203200000 | 101.07 |
| 731289600000 | 100.21 |
| 731548800000 | 100.86 |
| 731635200000 | 100.47 |
| 731721600000 | 101.07 |
| 731808000000 | 100.91 |
| 731894400000 | 100.48 |
| 732153600000 | 99.73 |
| 732240000000 | 99.75 |
| 732326400000 | 98.42 |
| 732412800000 | 98.5 |
| 732499200000 | 98.78 |
| 732758400000 | 96.36 |
| 732844800000 | 96.1 |
| 732931200000 | 98.04 |
| 733017600000 | 99.41 |
| 733104000000 | 100.16 |
| 733363200000 | 100.67 |
| 733449600000 | 100.82 |
| 733536000000 | 100.42 |
| 733622400000 | 99.62 |
| 733708800000 | 98.98 |
| 733968000000 | 98.69 |
| 734054400000 | 98.46 |
| 734140800000 | 97.3 |
| 734227200000 | 98.92 |
| 734313600000 | 98.73 |
| 734572800000 | 98.76 |
| 734659200000 | 100.27 |
| 734745600000 | 99.94 |
| 734832000000 | 99.7 |
| 734918400000 | 100.12 |
| 735177600000 | 100.97 |
| 735264000000 | 100.47 |
| 735350400000 | 99.48 |
| 735436800000 | 101.2 |
| 735523200000 | 101.54 |
| 735782400000 | 101.67 |
| 735868800000 | 101.65 |
| 735955200000 | 100.88 |
| 736041600000 | 100.16 |
| 736128000000 | 99.9 |
| 736387200000 | 100.39 |
| 736473600000 | 100.68 |
| 736560000000 | 100.43 |
| 736646400000 | 100.69 |
| 736732800000 | 99.86 |
| 736992000000 | 99.47 |
| 737078400000 | 99 |
| 737164800000 | 99.34 |
| 737251200000 | 100.14 |
| 737337600000 | 99.75 |
| 737596800000 | 99.39 |
| 737683200000 | 99.11 |
| 737769600000 | 99.28 |
| 737856000000 | 99.07 |
| 737942400000 | 98.71 |
| 738201600000 | 98.8 |
| 738288000000 | 99.66 |
| 738374400000 | 98.62 |
| 738460800000 | 97.7 |
| 738547200000 | 97.64 |
| 738806400000 | 97.54 |
| 738892800000 | 97.35 |
| 738979200000 | 97.24 |
| 739065600000 | 97.16 |
| 739152000000 | 97.4 |
| 739411200000 | 97.85 |
| 739497600000 | 98.38 |
| 739584000000 | 99.37 |
| 739670400000 | 100.01 |
| 739756800000 | 100.63 |
| 740016000000 | 101.54 |
| 740102400000 | 100.36 |
| 740188800000 | 100.94 |
| 740275200000 | 102.05 |
| 740361600000 | 102.76 |
| 740620800000 | 103.78 |
| 740707200000 | 104.64 |
| 740793600000 | 104.9 |
| 740880000000 | 105.06 |
| 740966400000 | 105.99 |
| 741225600000 | 107.58 |
| 741312000000 | 107.1 |
| 741398400000 | 106.52 |
| 741484800000 | 105.91 |
| 741571200000 | 105.09 |
| 741830400000 | 104.87 |
| 741916800000 | 104.78 |
| 742003200000 | 106.68 |
| 742089600000 | 110.46 |
| 742176000000 | 111.06 |
| 742435200000 | 112.18 |
| 742521600000 | 111.98 |
| 742608000000 | 112.72 |
| 742694400000 | 113.14 |
| 742780800000 | 113.63 |
| 743040000000 | 115.07 |
| 743126400000 | 114.78 |
| 743212800000 | 113.36 |
| 743299200000 | 114.39 |
| 743385600000 | 114.72 |
| 743644800000 | 115.14 |
| 743731200000 | 114.52 |
| 743817600000 | 114.33 |
| 743904000000 | 114.88 |
| 743990400000 | 116.17 |
| 744249600000 | 116.88 |
| 744336000000 | 116.77 |
| 744422400000 | 117.24 |
| 744508800000 | 117.62 |
| 744595200000 | 117.84 |
| 744854400000 | 119.49 |
| 744940800000 | 119.5 |
| 745027200000 | 121.08 |
| 745113600000 | 121.79 |
| 745200000000 | 122.22 |
| 745459200000 | 123.07 |
| 745545600000 | 123.73 |
| 745632000000 | 126.08 |
| 745718400000 | 124.86 |
| 745804800000 | 123.88 |
| 746064000000 | 122.41 |
| 746150400000 | 121.98 |
| 746236800000 | 123.51 |
| 746323200000 | 123.31 |
| 746409600000 | 123.53 |
| 746668800000 | 125.19 |
| 746755200000 | 125.3 |
| 746841600000 | 123.12 |
| 746928000000 | 123.26 |
| 747014400000 | 124.23 |
| 747273600000 | 122.08 |
| 747360000000 | 120.1 |
| 747446400000 | 119.58 |
| 747532800000 | 119.04 |
| 747619200000 | 117.98 |
| 747878400000 | 117.99 |
| 747964800000 | 118.8 |
| 748051200000 | 116.82 |
| 748137600000 | 115.41 |
| 748224000000 | 116.91 |
| 748483200000 | 118.27 |
| 748569600000 | 119.34 |
| 748656000000 | 118.24 |
| 748742400000 | 118.87 |
| 748828800000 | 117.42 |
| 749088000000 | 120.1 |
| 749174400000 | 119.64 |
| 749260800000 | 117.95 |
| 749347200000 | 118.26 |
| 749433600000 | 118.11 |
| 749692800000 | 119.19 |
| 749779200000 | 121.54 |
| 749865600000 | 121.37 |
| 749952000000 | 120.63 |
| 750038400000 | 121.16 |
| 750297600000 | 118.9 |
| 750384000000 | 118.25 |
| 750470400000 | 118.22 |
| 750556800000 | 117.73 |
| 750643200000 | 115.98 |
| 750902400000 | 116.92 |
| 750988800000 | 116.43 |
| 751075200000 | 116.29 |
| 751161600000 | 116.74 |
| 751248000000 | 117.45 |
| 751507200000 | 118.41 |
| 751593600000 | 117.38 |
| 751680000000 | 116.17 |
| 751766400000 | 116.63 |
| 751852800000 | 117.94 |
| 752112000000 | 117.78 |
| 752198400000 | 118.03 |
| 752284800000 | 116.83 |
| 752371200000 | 115.84 |
| 752457600000 | 113.34 |
| 752716800000 | 113.17 |
| 752803200000 | 113.73 |
| 752889600000 | 113.13 |
| 752976000000 | 113.34 |
| 753062400000 | 113.31 |
| 753321600000 | 114.69 |
| 753408000000 | 114.55 |
| 753494400000 | 114.98 |
| 753580800000 | 116.33 |
| 753667200000 | 116.19 |
| 753926400000 | 113.27 |
| 754012800000 | 112.52 |
| 754099200000 | 113.39 |
| 754185600000 | 115.74 |
| 754272000000 | 116.05 |
| 754531200000 | 115.06 |
| 754617600000 | 115.77 |
| 754704000000 | 118.08 |
| 754790400000 | 119.59 |
| 754876800000 | 119.84 |
| 755136000000 | 120.56 |
| 755222400000 | 121.66 |
| 755308800000 | 123.3 |
| 755395200000 | 124.63 |
| 755481600000 | 123.77 |
| 755740800000 | 124.66 |
| 755827200000 | 124.41 |
| 755913600000 | 123.53 |
| 756000000000 | 125.27 |
| 756086400000 | 125.77 |
| 756345600000 | 128.46 |
| 756432000000 | 129.38 |
| 756518400000 | 129.96 |
| 756604800000 | 130.91 |
| 756691200000 | 130.95 |
| 756950400000 | 132.87 |
| 757036800000 | 132.66 |
| 757123200000 | 132.36 |
| 757209600000 | 133.89 |
| 757296000000 | 134.32 |
| 757555200000 | 135.33 |
| 757641600000 | 134.75 |
| 757728000000 | 133.51 |
| 757814400000 | 134.53 |
| 757900800000 | 135.9 |
| 758160000000 | 136.81 |
| 758246400000 | 138.16 |
| 758332800000 | 137.45 |
| 758419200000 | 135.73 |
| 758505600000 | 136 |
| 758764800000 | 135.9 |
| 758851200000 | 135.31 |
| 758937600000 | 136.63 |
| 759024000000 | 135.69 |
| 759110400000 | 133.78 |
| 759369600000 | 133.61 |
| 759456000000 | 135.9 |
| 759542400000 | 135.66 |
| 759628800000 | 137.14 |
| 759715200000 | 138.91 |
| 759974400000 | 141.65 |
| 760060800000 | 143.26 |
| 760147200000 | 144.49 |
| 760233600000 | 144.31 |
| 760320000000 | 143.43 |
| 760579200000 | 140.45 |
| 760665600000 | 142.52 |
| 760752000000 | 142.23 |
| 760838400000 | 143.7 |
| 760924800000 | 142.68 |
| 761184000000 | 142.66 |
| 761270400000 | 142.94 |
| 761356800000 | 143.47 |
| 761443200000 | 145.32 |
| 761529600000 | 146.14 |
| 761788800000 | 143.55 |
| 761875200000 | 142.66 |
| 761961600000 | 144.27 |
| 762048000000 | 141.14 |
| 762134400000 | 140.47 |
| 762393600000 | 141.67 |
| 762480000000 | 139.48 |
| 762566400000 | 137.36 |
| 762652800000 | 139.5 |
| 762739200000 | 141.36 |
| 762998400000 | 143.82 |
| 763084800000 | 144.95 |
| 763171200000 | 144.97 |
| 763257600000 | 146.35 |
| 763344000000 | 144.69 |
| 763603200000 | 147.06 |
| 763689600000 | 148.25 |
| 763776000000 | 148.26 |
| 763862400000 | 148.59 |
| 763948800000 | 147.82 |
| 764208000000 | 146.74 |
| 764294400000 | 147.24 |
| 764380800000 | 148.39 |
| 764467200000 | 148.02 |
| 764553600000 | 147.04 |
| 764812800000 | 150.06 |
| 764899200000 | 149.33 |
| 764985600000 | 148.4 |
| 765072000000 | 148.45 |
| 765158400000 | 149.46 |
| 765417600000 | 149.37 |
| 765504000000 | 149.73 |
| 765590400000 | 152.79 |
| 765676800000 | 154.76 |
| 765763200000 | 155.58 |
| 766022400000 | 159.36 |
| 766108800000 | 161.2 |
| 766195200000 | 159.95 |
| 766281600000 | 159.82 |
| 766368000000 | 161.23 |
| 766627200000 | 162.03 |
| 766713600000 | 159.25 |
| 766800000000 | 160.48 |
| 766886400000 | 159.6 |
| 766972800000 | 161.21 |
| 767232000000 | 159.71 |
| 767318400000 | 163.08 |
| 767404800000 | 164.09 |
| 767491200000 | 164.2 |
| 767577600000 | 163.71 |
| 767836800000 | 164.88 |
| 767923200000 | 163.78 |
| 768009600000 | 163.2 |
| 768096000000 | 162.89 |
| 768182400000 | 164.61 |
| 768441600000 | 162.82 |
| 768528000000 | 163.94 |
| 768614400000 | 164.7 |
| 768700800000 | 164.55 |
| 768787200000 | 165.75 |
| 769046400000 | 164.5 |
| 769132800000 | 164.94 |
| 769219200000 | 164.37 |
| 769305600000 | 163.18 |
| 769392000000 | 161.6 |
| 769651200000 | 160.58 |
| 769737600000 | 157.91 |
| 769824000000 | 156.03 |
| 769910400000 | 152.92 |
| 769996800000 | 152.54 |
| 770256000000 | 151.49 |
| 770342400000 | 150.97 |
| 770428800000 | 151.02 |
| 770515200000 | 150.96 |
| 770601600000 | 151.36 |
| 770860800000 | 152.68 |
| 770947200000 | 152.39 |
| 771033600000 | 153.44 |
| 771120000000 | 151.76 |
| 771206400000 | 151.16 |
| 771465600000 | 147.68 |
| 771552000000 | 145.36 |
| 771638400000 | 144.6 |
| 771724800000 | 142.99 |
| 771811200000 | 142.72 |
| 772070400000 | 138.43 |
| 772156800000 | 139.67 |
| 772243200000 | 141.08 |
| 772329600000 | 143.01 |
| 772416000000 | 142.58 |
| 772675200000 | 141.13 |
| 772761600000 | 143.06 |
| 772848000000 | 144.4 |
| 772934400000 | 142.99 |
| 773020800000 | 142.23 |
| 773280000000 | 142.94 |
| 773366400000 | 142.45 |
| 773452800000 | 143.25 |
| 773539200000 | 143.97 |
| 773625600000 | 145.27 |
| 773884800000 | 146.4 |
| 773971200000 | 145.45 |
| 774057600000 | 146.8 |
| 774144000000 | 147.22 |
| 774230400000 | 148.93 |
| 774489600000 | 148.99 |
| 774576000000 | 150.96 |
| 774662400000 | 152.46 |
| 774748800000 | 152.32 |
| 774835200000 | 154.9 |
| 775094400000 | 155.67 |
| 775180800000 | 155.59 |
| 775267200000 | 154.42 |
| 775353600000 | 154.14 |
| 775440000000 | 156.98 |
| 775699200000 | 157.62 |
| 775785600000 | 159.47 |
| 775872000000 | 160.52 |
| 775958400000 | 159.53 |
| 776044800000 | 159.69 |
| 776304000000 | 159.4 |
| 776390400000 | 157.86 |
| 776476800000 | 156.66 |
| 776563200000 | 156.26 |
| 776649600000 | 153.01 |
| 776908800000 | 153.17 |
| 776995200000 | 153.61 |
| 777081600000 | 154.43 |
| 777168000000 | 153.15 |
| 777254400000 | 153.7 |
| 777513600000 | 152.95 |
| 777600000000 | 150.99 |
| 777686400000 | 151.63 |
| 777772800000 | 153.23 |
| 777859200000 | 153.99 |
| 778118400000 | 155.23 |
| 778204800000 | 155.11 |
| 778291200000 | 155.32 |
| 778377600000 | 154.84 |
| 778464000000 | 154.62 |
| 778723200000 | 152.22 |
| 778809600000 | 151.23 |
| 778896000000 | 151.8 |
| 778982400000 | 152.22 |
| 779068800000 | 152.37 |
| 779328000000 | 150.4 |
| 779414400000 | 149.98 |
| 779500800000 | 149.02 |
| 779587200000 | 149.23 |
| 779673600000 | 150 |
| 779932800000 | 149.08 |
| 780019200000 | 148.14 |
| 780105600000 | 147.61 |
| 780192000000 | 147.02 |
| 780278400000 | 147.79 |
| 780537600000 | 146.74 |
| 780624000000 | 146.48 |
| 780710400000 | 147.47 |
| 780796800000 | 144.53 |
| 780883200000 | 143.67 |
| 781142400000 | 142.46 |
| 781228800000 | 142.05 |
| 781315200000 | 140.06 |
| 781401600000 | 140.38 |
| 781488000000 | 138.99 |
| 781747200000 | 142.7 |
| 781833600000 | 145.67 |
| 781920000000 | 146.26 |
| 782006400000 | 146.85 |
| 782092800000 | 147.58 |
| 782352000000 | 147.23 |
| 782438400000 | 144.98 |
| 782524800000 | 143.27 |
| 782611200000 | 144.55 |
| 782697600000 | 142.21 |
| 782956800000 | 142.14 |
| 783043200000 | 139.12 |
| 783129600000 | 140.41 |
| 783216000000 | 140.3 |
| 783302400000 | 141.76 |
| 783561600000 | 144.05 |
| 783648000000 | 143.31 |
| 783734400000 | 142.32 |
| 783820800000 | 142.68 |
| 783907200000 | 143.83 |
| 784166400000 | 141.76 |
| 784252800000 | 142.57 |
| 784339200000 | 145.31 |
| 784425600000 | 145.26 |
| 784512000000 | 145.43 |
| 784771200000 | 145.66 |
| 784857600000 | 147.11 |
| 784944000000 | 147.39 |
| 785030400000 | 146.46 |
| 785116800000 | 146.77 |
| 785376000000 | 146.69 |
| 785462400000 | 143.91 |
| 785548800000 | 140.76 |
| 785635200000 | 142.02 |
| 785721600000 | 141.56 |
| 785980800000 | 141.74 |
| 786067200000 | 139.8 |
| 786153600000 | 140.39 |
| 786240000000 | 139.66 |
| 786326400000 | 139.38 |
| 786585600000 | 140.23 |
| 786672000000 | 138.09 |
| 786758400000 | 138.18 |
| 786844800000 | 137.63 |
| 786931200000 | 135.75 |
| 787190400000 | 133.67 |
| 787276800000 | 132.71 |
| 787363200000 | 133.25 |
| 787449600000 | 134.62 |
| 787536000000 | 135.57 |
| 787795200000 | 136.6 |
| 787881600000 | 136.89 |
| 787968000000 | 138.11 |
| 788054400000 | 139.34 |
| 788140800000 | 139.35 |
| 788400000000 | 139.54 |
| 788486400000 | 140.8 |
| 788572800000 | 140.69 |
| 788659200000 | 137.88 |
| 788745600000 | 139.29 |
| 789004800000 | 138.77 |
| 789091200000 | 138.9 |
| 789177600000 | 138.77 |
| 789264000000 | 138.67 |
| 789350400000 | 138.55 |
| 789609600000 | 137.9 |
| 789696000000 | 137.13 |
| 789782400000 | 137.89 |
| 789868800000 | 138.45 |
| 789955200000 | 138.78 |
| 790214400000 | 142.16 |
| 790300800000 | 141.74 |
| 790387200000 | 140.64 |
| 790473600000 | 141.22 |
| 790560000000 | 139.23 |
| 790819200000 | 137.1 |
| 790905600000 | 136.99 |
| 790992000000 | 135.99 |
| 791078400000 | 136.61 |
| 791164800000 | 136.47 |
| 791424000000 | 136 |
| 791510400000 | 134.51 |
| 791596800000 | 136.61 |
| 791683200000 | 136.19 |
| 791769600000 | 137.43 |
| 792028800000 | 139.83 |
| 792115200000 | 140.04 |
| 792201600000 | 139.25 |
| 792288000000 | 140.79 |
| 792374400000 | 141.72 |
| 792633600000 | 140.89 |
| 792720000000 | 141.37 |
| 792806400000 | 141.3 |
| 792892800000 | 138.92 |
| 792979200000 | 139.1 |
| 793238400000 | 137.96 |
| 793324800000 | 137.9 |
| 793411200000 | 137.57 |
| 793497600000 | 138.82 |
| 793584000000 | 138.21 |
| 793843200000 | 135.99 |
| 793929600000 | 136.24 |
| 794016000000 | 137.54 |
| 794102400000 | 136.86 |
| 794188800000 | 135.43 |
| 794448000000 | 133.16 |
| 794534400000 | 131.62 |
| 794620800000 | 129.55 |
| 794707200000 | 127.57 |
| 794793600000 | 128.97 |
| 795052800000 | 127.82 |
| 795139200000 | 128.9 |
| 795225600000 | 127.76 |
| 795312000000 | 126.5 |
| 795398400000 | 127.32 |
| 795657600000 | 126.79 |
| 795744000000 | 127.11 |
| 795830400000 | 126.51 |
| 795916800000 | 123.39 |
| 796003200000 | 124.34 |
| 796262400000 | 126.76 |
| 796348800000 | 125.06 |
| 796435200000 | 125.1 |
| 796521600000 | 126.75 |
| 796608000000 | 126.62 |
| 796867200000 | 126.68 |
| 796953600000 | 128.53 |
| 797040000000 | 128.14 |
| 797126400000 | 129.05 |
| 797212800000 | 128.48 |
| 797472000000 | 128.84 |
| 797558400000 | 129.38 |
| 797644800000 | 129.55 |
| 797731200000 | 129.49 |
| 797817600000 | 129.59 |
| 798076800000 | 129.47 |
| 798163200000 | 127.7 |
| 798249600000 | 127.41 |
| 798336000000 | 127.46 |
| 798422400000 | 129.16 |
| 798681600000 | 128.5 |
| 798768000000 | 129.98 |
| 798854400000 | 131.14 |
| 798940800000 | 131.87 |
| 799027200000 | 132.26 |
| 799286400000 | 132.75 |
| 799372800000 | 133.95 |
| 799459200000 | 134.18 |
| 799545600000 | 134.86 |
| 799632000000 | 134.12 |
| 799891200000 | 133.55 |
| 799977600000 | 134.5 |
| 800064000000 | 135.98 |
| 800150400000 | 137.94 |
| 800236800000 | 138.57 |
| 800496000000 | 138.71 |
| 800582400000 | 140.81 |
| 800668800000 | 138.94 |
| 800755200000 | 137.38 |
| 800841600000 | 135.65 |
| 801100800000 | 136.7 |
| 801187200000 | 135.34 |
| 801273600000 | 136.59 |
| 801360000000 | 136.18 |
| 801446400000 | 133.72 |
| 801705600000 | 134.17 |
| 801792000000 | 136.02 |
| 801878400000 | 136.1 |
| 801964800000 | 137.02 |
| 802051200000 | 136.77 |
| 802310400000 | 136.44 |
| 802396800000 | 136.86 |
| 802483200000 | 136.12 |
| 802569600000 | 135.03 |
| 802656000000 | 133.94 |
| 802915200000 | 132.86 |
| 803001600000 | 131.98 |
| 803088000000 | 132.1 |
| 803174400000 | 132.46 |
| 803260800000 | 130.64 |
| 803520000000 | 131.65 |
| 803606400000 | 132.08 |
| 803692800000 | 133 |
| 803779200000 | 134.25 |
| 803865600000 | 133.87 |
| 804124800000 | 133.81 |
| 804211200000 | 133.11 |
| 804297600000 | 129.81 |
| 804384000000 | 129.81 |
| 804470400000 | 128.94 |
| 804729600000 | 129.95 |
| 804816000000 | 131 |
| 804902400000 | 130.63 |
| 804988800000 | 131.33 |
| 805075200000 | 134.45 |
| 805334400000 | 135.74 |
| 805420800000 | 137.64 |
| 805507200000 | 138.16 |
| 805593600000 | 138.72 |
| 805680000000 | 136.82 |
| 805939200000 | 137.96 |
| 806025600000 | 137.37 |
| 806112000000 | 136.2 |
| 806198400000 | 135.7 |
| 806284800000 | 136.9 |
| 806544000000 | 137.21 |
| 806630400000 | 138.94 |
| 806716800000 | 139.08 |
| 806803200000 | 138.54 |
| 806889600000 | 138.29 |
| 807148800000 | 137.08 |
| 807235200000 | 137.01 |
| 807321600000 | 138.6 |
| 807408000000 | 138.96 |
| 807494400000 | 138.56 |
| 807753600000 | 139.52 |
| 807840000000 | 139.4 |
| 807926400000 | 138.57 |
| 808012800000 | 139.26 |
| 808099200000 | 140.12 |
| 808358400000 | 139.17 |
| 808444800000 | 140.7 |
| 808531200000 | 142.33 |
| 808617600000 | 141.73 |
| 808704000000 | 141.66 |
| 808963200000 | 142.98 |
| 809049600000 | 143.08 |
| 809136000000 | 142.85 |
| 809222400000 | 141.94 |
| 809308800000 | 141 |
| 809568000000 | 140.4 |
| 809654400000 | 140.6 |
| 809740800000 | 140.81 |
| 809827200000 | 140.25 |
| 809913600000 | 141.03 |
| 810172800000 | 141.62 |
| 810259200000 | 142.01 |
| 810345600000 | 143.9 |
| 810432000000 | 143.8 |
| 810518400000 | 143.02 |
| 810777600000 | 141.34 |
| 810864000000 | 142.25 |
| 810950400000 | 144.27 |
| 811036800000 | 145.22 |
| 811123200000 | 146.43 |
| 811382400000 | 145.91 |
| 811468800000 | 148.3 |
| 811555200000 | 147.04 |
| 811641600000 | 144.79 |
| 811728000000 | 141.23 |
| 811987200000 | 141.9 |
| 812073600000 | 143.33 |
| 812160000000 | 141.28 |
| 812246400000 | 140.89 |
| 812332800000 | 142.56 |
| 812592000000 | 143 |
| 812678400000 | 142.75 |
| 812764800000 | 141.78 |
| 812851200000 | 141.09 |
| 812937600000 | 139.92 |
| 813196800000 | 139.03 |
| 813283200000 | 137.14 |
| 813369600000 | 137.3 |
| 813456000000 | 137.84 |
| 813542400000 | 138.3 |
| 813801600000 | 137.46 |
| 813888000000 | 137.38 |
| 813974400000 | 137.49 |
| 814060800000 | 136.66 |
| 814147200000 | 134.53 |
| 814406400000 | 130.35 |
| 814492800000 | 130.81 |
| 814579200000 | 131.9 |
| 814665600000 | 131.91 |
| 814752000000 | 129.9 |
| 815011200000 | 132.91 |
| 815097600000 | 133.62 |
| 815184000000 | 133.31 |
| 815270400000 | 135.42 |
| 815356800000 | 135.79 |
| 815616000000 | 133.42 |
| 815702400000 | 134.83 |
| 815788800000 | 135.26 |
| 815875200000 | 135.42 |
| 815961600000 | 134.05 |
| 816220800000 | 133.58 |
| 816307200000 | 134.26 |
| 816393600000 | 133.08 |
| 816480000000 | 134.91 |
| 816566400000 | 134.97 |
| 816825600000 | 136.11 |
| 816912000000 | 135.43 |
| 816998400000 | 135.42 |
| 817084800000 | 134.83 |
| 817171200000 | 134.38 |
| 817430400000 | 135.03 |
| 817516800000 | 134.25 |
| 817603200000 | 133.92 |
| 817689600000 | 133.6 |
| 817776000000 | 134.12 |
| 818035200000 | 132.97 |
| 818121600000 | 132.89 |
| 818208000000 | 132.76 |
| 818294400000 | 132.85 |
| 818380800000 | 133.86 |
| 818640000000 | 134.47 |
| 818726400000 | 135.69 |
| 818812800000 | 135.29 |
| 818899200000 | 136.25 |
| 818985600000 | 135.95 |
| 819244800000 | 134.86 |
| 819331200000 | 132.75 |
| 819417600000 | 133.14 |
| 819504000000 | 133.27 |
| 819590400000 | 134.93 |
| 819849600000 | 135.02 |
| 819936000000 | 135.28 |
| 820022400000 | 135.88 |
| 820108800000 | 135.75 |
| 820195200000 | 136.03 |
| 820540800000 | 136.85 |
| 820627200000 | 138.51 |
| 820713600000 | 138.39 |
| 820800000000 | 137.93 |
| 821059200000 | 137.4 |
| 821145600000 | 137.81 |
| 821232000000 | 136.9 |
| 821318400000 | 135.79 |
| 821404800000 | 138.13 |
| 821664000000 | 138.93 |
| 821750400000 | 140.91 |
| 821836800000 | 141.41 |
| 821923200000 | 143.11 |
| 822009600000 | 145.11 |
| 822268800000 | 144.79 |
| 822355200000 | 143.8 |
| 822441600000 | 147.37 |
| 822528000000 | 148.42 |
| 822614400000 | 147.79 |
| 822873600000 | 148.76 |
| 822960000000 | 149.64 |
| 823046400000 | 150.04 |
| 823132800000 | 149.12 |
| 823219200000 | 149.02 |
| 823478400000 | 147.6 |
| 823564800000 | 148.03 |
| 823651200000 | 148.05 |
| 823737600000 | 148.36 |
| 823824000000 | 148.78 |
| 824083200000 | 148.71 |
| 824169600000 | 148.97 |
| 824256000000 | 147.62 |
| 824342400000 | 148.18 |
| 824428800000 | 148.89 |
| 824688000000 | 146.92 |
| 824774400000 | 146.08 |
| 824860800000 | 146.02 |
| 824947200000 | 146.69 |
| 825033600000 | 148.49 |
| 825292800000 | 148.05 |
| 825379200000 | 148.49 |
| 825465600000 | 149.93 |
| 825552000000 | 150.14 |
| 825638400000 | 151.51 |
| 825897600000 | 152.49 |
| 825984000000 | 151.41 |
| 826070400000 | 151.08 |
| 826156800000 | 151.52 |
| 826243200000 | 149.82 |
| 826502400000 | 148.45 |
| 826588800000 | 150.41 |
| 826675200000 | 150.72 |
| 826761600000 | 150.59 |
| 826848000000 | 150.84 |
| 827107200000 | 152.16 |
| 827193600000 | 152.95 |
| 827280000000 | 152.21 |
| 827366400000 | 152.68 |
| 827452800000 | 152.11 |
| 827712000000 | 152.11 |
| 827798400000 | 150.67 |
| 827884800000 | 151.09 |
| 827971200000 | 150.63 |
| 828057600000 | 149.89 |
| 828316800000 | 150.33 |
| 828403200000 | 150.11 |
| 828489600000 | 150.36 |
| 828576000000 | 150.32 |
| 828662400000 | 150.45 |
| 828921600000 | 150.46 |
| 829008000000 | 150.71 |
| 829094400000 | 153.48 |
| 829180800000 | 153.16 |
| 829267200000 | 152.92 |
| 829526400000 | 154.66 |
| 829612800000 | 154.78 |
| 829699200000 | 153.97 |
| 829785600000 | 154.61 |
| 829872000000 | 155.75 |
| 830131200000 | 158.02 |
| 830217600000 | 158.09 |
| 830304000000 | 157.79 |
| 830390400000 | 157.26 |
| 830476800000 | 157.02 |
| 830736000000 | 155.44 |
| 830822400000 | 155.5 |
| 830908800000 | 155.52 |
| 830995200000 | 155.42 |
| 831081600000 | 153.56 |
| 831340800000 | 153.98 |
| 831427200000 | 154.23 |
| 831513600000 | 153.91 |
| 831600000000 | 152.11 |
| 831686400000 | 151.7 |
| 831945600000 | 151.83 |
| 832032000000 | 152.58 |
| 832118400000 | 152.99 |
| 832204800000 | 152.48 |
| 832291200000 | 153.14 |
| 832550400000 | 154.14 |
| 832636800000 | 154.29 |
| 832723200000 | 153.8 |
| 832809600000 | 153.98 |
| 832896000000 | 153.23 |
| 833155200000 | 153.39 |
| 833241600000 | 153.79 |
| 833328000000 | 154.21 |
| 833414400000 | 153.96 |
| 833500800000 | 154.32 |
| 833760000000 | 153.44 |
| 833846400000 | 154.35 |
| 833932800000 | 154.76 |
| 834019200000 | 154.83 |
| 834105600000 | 154.61 |
| 834364800000 | 155.9 |
| 834451200000 | 155.53 |
| 834537600000 | 155.65 |
| 834624000000 | 154.06 |
| 834710400000 | 153.97 |
| 834969600000 | 153.37 |
| 835056000000 | 154.08 |
| 835142400000 | 154.11 |
| 835228800000 | 154.63 |
| 835315200000 | 154.57 |
| 835574400000 | 155.24 |
| 835660800000 | 155.04 |
| 835747200000 | 153.89 |
| 835833600000 | 152.76 |
| 835920000000 | 152.91 |
| 836179200000 | 152.3 |
| 836265600000 | 151.92 |
| 836352000000 | 151.98 |
| 836438400000 | 152.44 |
| 836524800000 | 152.51 |
| 836784000000 | 152 |
| 836870400000 | 152.79 |
| 836956800000 | 152.13 |
| 837043200000 | 150.51 |
| 837129600000 | 148.68 |
| 837388800000 | 147.65 |
| 837475200000 | 144.55 |
| 837561600000 | 145.58 |
| 837648000000 | 145.17 |
| 837734400000 | 145.28 |
| 837993600000 | 142.92 |
| 838080000000 | 142.88 |
| 838166400000 | 141.7 |
| 838252800000 | 141.94 |
| 838339200000 | 141.82 |
| 838598400000 | 141.54 |
| 838684800000 | 141.47 |
| 838771200000 | 142.97 |
| 838857600000 | 144.99 |
| 838944000000 | 145.97 |
| 839203200000 | 145.96 |
| 839289600000 | 145.37 |
| 839376000000 | 144.98 |
| 839462400000 | 145.36 |
| 839548800000 | 144.65 |
| 839808000000 | 145.16 |
| 839894400000 | 145.51 |
| 839980800000 | 145.83 |
| 840067200000 | 145.13 |
| 840153600000 | 145.09 |
| 840412800000 | 145.1 |
| 840499200000 | 145.35 |
| 840585600000 | 144.75 |
| 840672000000 | 146.3 |
| 840758400000 | 146.44 |
| 841017600000 | 145.96 |
| 841104000000 | 146.55 |
| 841190400000 | 147.04 |
| 841276800000 | 146.34 |
| 841363200000 | 146.12 |
| 841622400000 | 145.37 |
| 841708800000 | 144.28 |
| 841795200000 | 145.03 |
| 841881600000 | 145.13 |
| 841968000000 | 146.08 |
| 842227200000 | 146.87 |
| 842313600000 | 147.88 |
| 842400000000 | 147.2 |
| 842486400000 | 147.75 |
| 842572800000 | 149.86 |
| 842832000000 | 150.4 |
| 842918400000 | 150.2 |
| 843004800000 | 149.36 |
| 843091200000 | 149.04 |
| 843177600000 | 149.98 |
| 843436800000 | 148.74 |
| 843523200000 | 148.63 |
| 843609600000 | 150.22 |
| 843696000000 | 150.62 |
| 843782400000 | 150.56 |
| 844041600000 | 151.25 |
| 844128000000 | 151.64 |
| 844214400000 | 151.79 |
| 844300800000 | 151.74 |
| 844387200000 | 151.64 |
| 844646400000 | 151.41 |
| 844732800000 | 150.71 |
| 844819200000 | 150.64 |
| 844905600000 | 149.58 |
| 844992000000 | 149.62 |
| 845251200000 | 149.27 |
| 845337600000 | 151.84 |
| 845424000000 | 151.5 |
| 845510400000 | 152.05 |
| 845596800000 | 153.5 |
| 845856000000 | 153.93 |
| 845942400000 | 153.54 |
| 846028800000 | 152.51 |
| 846115200000 | 151.78 |
| 846201600000 | 151.7 |
| 846460800000 | 153.1 |
| 846547200000 | 151.39 |
| 846633600000 | 151.05 |
| 846720000000 | 151.57 |
| 846806400000 | 152.16 |
| 847065600000 | 151.75 |
| 847152000000 | 153.9 |
| 847238400000 | 156.88 |
| 847324800000 | 157.32 |
| 847411200000 | 157.96 |
| 847670400000 | 157.01 |
| 847756800000 | 158.32 |
| 847843200000 | 159.85 |
| 847929600000 | 159.93 |
| 848016000000 | 159.67 |
| 848275200000 | 158.03 |
| 848361600000 | 158.86 |
| 848448000000 | 158.91 |
| 848534400000 | 159.61 |
| 848620800000 | 160.81 |
| 848880000000 | 162.25 |
| 848966400000 | 163.58 |
| 849052800000 | 161.18 |
| 849139200000 | 163.4 |
| 849225600000 | 164.98 |
| 849484800000 | 165.05 |
| 849571200000 | 166.06 |
| 849657600000 | 165.85 |
| 849744000000 | 167.03 |
| 849830400000 | 161.39 |
| 850089600000 | 163.85 |
| 850176000000 | 165 |
| 850262400000 | 162.04 |
| 850348800000 | 161.65 |
| 850435200000 | 159.35 |
| 850694400000 | 162.22 |
| 850780800000 | 161.16 |
| 850867200000 | 161.73 |
| 850953600000 | 161.79 |
| 851040000000 | 163.4 |
| 851299200000 | 163.8 |
| 851385600000 | 164.1 |
| 851472000000 | 163.8 |
| 851558400000 | 163.91 |
| 851644800000 | 164.39 |
| 851904000000 | 166.61 |
| 851990400000 | 167.16 |
| 852163200000 | 164.74 |
| 852249600000 | 165.77 |
| 852508800000 | 167.25 |
| 852595200000 | 167.48 |
| 852681600000 | 169.97 |
| 852768000000 | 171.27 |
| 852854400000 | 173.22 |
| 853113600000 | 175.69 |
| 853200000000 | 178.35 |
| 853286400000 | 178.68 |
| 853372800000 | 178.71 |
| 853459200000 | 179.59 |
| 853718400000 | 180.57 |
| 853804800000 | 178.15 |
| 853891200000 | 180.52 |
| 853977600000 | 182.35 |
| 854064000000 | 180.98 |
| 854323200000 | 180.93 |
| 854409600000 | 181.52 |
| 854496000000 | 180.93 |
| 854582400000 | 181.56 |
| 854668800000 | 182.03 |
| 854928000000 | 183.72 |
| 855014400000 | 185.27 |
| 855100800000 | 186.39 |
| 855187200000 | 185.73 |
| 855273600000 | 187.39 |
| 855532800000 | 189.72 |
| 855619200000 | 189.63 |
| 855705600000 | 190.5 |
| 855792000000 | 190.99 |
| 855878400000 | 190.68 |
| 856137600000 | 188.04 |
| 856224000000 | 188.19 |
| 856310400000 | 187.66 |
| 856396800000 | 188.01 |
| 856483200000 | 187.81 |
| 856742400000 | 187.36 |
| 856828800000 | 189.1 |
| 856915200000 | 187.77 |
| 857001600000 | 189.64 |
| 857088000000 | 191.72 |
| 857347200000 | 192.36 |
| 857433600000 | 196.2 |
| 857520000000 | 197.93 |
| 857606400000 | 200.16 |
| 857692800000 | 199.13 |
| 857952000000 | 201.66 |
| 858038400000 | 202.58 |
| 858124800000 | 201.53 |
| 858211200000 | 198.97 |
| 858297600000 | 199.5 |
| 858556800000 | 198.8 |
| 858643200000 | 194.46 |
| 858729600000 | 195.88 |
| 858816000000 | 192.77 |
| 858902400000 | 194.65 |
| 859161600000 | 195.98 |
| 859248000000 | 198.05 |
| 859334400000 | 202.66 |
| 859420800000 | 203.43 |
| 859507200000 | 203.33 |
| 859766400000 | 203.25 |
| 859852800000 | 195.54 |
| 859939200000 | 195.08 |
| 860025600000 | 190.28 |
| 860112000000 | 192.95 |
| 860371200000 | 197.67 |
| 860457600000 | 200.06 |
| 860544000000 | 202.62 |
| 860630400000 | 204.65 |
| 860716800000 | 207.41 |
| 860976000000 | 206.69 |
| 861062400000 | 209.47 |
| 861148800000 | 209.71 |
| 861235200000 | 207.42 |
| 861321600000 | 203.35 |
| 861580800000 | 202.15 |
| 861667200000 | 201.13 |
| 861753600000 | 203.9 |
| 861840000000 | 201.72 |
| 861926400000 | 201.12 |
| 862185600000 | 199.44 |
| 862272000000 | 200.66 |
| 862358400000 | 204.07 |
| 862444800000 | 204.6 |
| 862531200000 | 208.24 |
| 862790400000 | 213.17 |
| 862876800000 | 213.96 |
| 862963200000 | 212.46 |
| 863049600000 | 212.19 |
| 863136000000 | 211.63 |
| 863395200000 | 211.86 |
| 863481600000 | 212.28 |
| 863568000000 | 213.42 |
| 863654400000 | 212.37 |
| 863740800000 | 212.43 |
| 864000000000 | 212.93 |
| 864086400000 | 208.4 |
| 864172800000 | 211.25 |
| 864259200000 | 208.13 |
| 864345600000 | 210.44 |
| 864604800000 | 210.57 |
| 864691200000 | 212.63 |
| 864777600000 | 210.13 |
| 864864000000 | 209.49 |
| 864950400000 | 205.87 |
| 865209600000 | 208.02 |
| 865296000000 | 208.95 |
| 865382400000 | 210.7 |
| 865468800000 | 212.13 |
| 865555200000 | 213.12 |
| 865814400000 | 210.98 |
| 865900800000 | 210.75 |
| 865987200000 | 211.59 |
| 866073600000 | 214.28 |
| 866160000000 | 216.79 |
| 866419200000 | 217.41 |
| 866505600000 | 216.34 |
| 866592000000 | 217.75 |
| 866678400000 | 217.21 |
| 866764800000 | 218.26 |
| 867024000000 | 216.99 |
| 867110400000 | 216.27 |
| 867196800000 | 218.38 |
| 867283200000 | 221.53 |
| 867369600000 | 222.99 |
| 867628800000 | 222.59 |
| 867715200000 | 223.97 |
| 867801600000 | 226.01 |
| 867888000000 | 227.55 |
| 867974400000 | 226.36 |
| 868233600000 | 227.84 |
| 868320000000 | 229.86 |
| 868406400000 | 231.43 |
| 868492800000 | 228.27 |
| 868579200000 | 229.34 |
| 868838400000 | 232.8 |
| 868924800000 | 233.15 |
| 869011200000 | 236.58 |
| 869097600000 | 236.8 |
| 869184000000 | 234.08 |
| 869443200000 | 230.01 |
| 869529600000 | 232.08 |
| 869616000000 | 235.25 |
| 869702400000 | 234.87 |
| 869788800000 | 235.83 |
| 870048000000 | 236.63 |
| 870134400000 | 237.08 |
| 870220800000 | 238.74 |
| 870307200000 | 238.07 |
| 870393600000 | 235.72 |
| 870652800000 | 232.53 |
| 870739200000 | 233.97 |
| 870825600000 | 236.41 |
| 870912000000 | 238.52 |
| 870998400000 | 235.84 |
| 871257600000 | 234.76 |
| 871344000000 | 238.27 |
| 871430400000 | 234.08 |
| 871516800000 | 232.06 |
| 871603200000 | 227.98 |
| 871862400000 | 223.76 |
| 871948800000 | 229.09 |
| 872035200000 | 231.9 |
| 872121600000 | 231.4 |
| 872208000000 | 224.84 |
| 872467200000 | 224.35 |
| 872553600000 | 221.03 |
| 872640000000 | 221.32 |
| 872726400000 | 220.99 |
| 872812800000 | 219.11 |
| 873072000000 | 221.47 |
| 873158400000 | 226.58 |
| 873244800000 | 227.44 |
| 873331200000 | 228.4 |
| 873417600000 | 228.75 |
| 873676800000 | 225.11 |
| 873763200000 | 225.57 |
| 873849600000 | 222.88 |
| 873936000000 | 221.13 |
| 874022400000 | 218.22 |
| 874281600000 | 218.38 |
| 874368000000 | 220.99 |
| 874454400000 | 224.16 |
| 874540800000 | 225.18 |
| 874627200000 | 226.25 |
| 874886400000 | 230.17 |
| 874972800000 | 231.07 |
| 875059200000 | 234.62 |
| 875145600000 | 235.74 |
| 875232000000 | 236.5 |
| 875491200000 | 237.34 |
| 875577600000 | 238.95 |
| 875664000000 | 238.48 |
| 875750400000 | 238.88 |
| 875836800000 | 241.37 |
| 876096000000 | 240.27 |
| 876182400000 | 240.47 |
| 876268800000 | 239.16 |
| 876355200000 | 233.52 |
| 876441600000 | 232.46 |
| 876700800000 | 234.98 |
| 876787200000 | 233.74 |
| 876873600000 | 232.92 |
| 876960000000 | 231.66 |
| 877046400000 | 227.79 |
| 877305600000 | 225.16 |
| 877392000000 | 229.57 |
| 877478400000 | 231.55 |
| 877564800000 | 223.67 |
| 877651200000 | 225.55 |
| 877910400000 | 216.22 |
| 877996800000 | 198.79 |
| 878083200000 | 210.33 |
| 878169600000 | 202.63 |
| 878256000000 | 203.31 |
| 878515200000 | 208.7 |
| 878601600000 | 206.78 |
| 878688000000 | 207.51 |
| 878774400000 | 206.14 |
| 878860800000 | 197.86 |
| 879120000000 | 197.92 |
| 879206400000 | 196.94 |
| 879292800000 | 193.15 |
| 879379200000 | 193.16 |
| 879465600000 | 194.02 |
| 879724800000 | 198.46 |
| 879811200000 | 197.77 |
| 879897600000 | 197.8 |
| 879984000000 | 202.24 |
| 880070400000 | 205.39 |
| 880329600000 | 200.1 |
| 880416000000 | 200.31 |
| 880502400000 | 204.84 |
| 880588800000 | 206.91 |
| 880675200000 | 207.25 |
| 880934400000 | 214.03 |
| 881020800000 | 215.14 |
| 881107200000 | 215.44 |
| 881193600000 | 216.23 |
| 881280000000 | 215.56 |
| 881539200000 | 217.21 |
| 881625600000 | 214.1 |
| 881712000000 | 211.08 |
| 881798400000 | 204.59 |
| 881884800000 | 204.77 |
| 882144000000 | 204.61 |
| 882230400000 | 207.12 |
| 882316800000 | 208.64 |
| 882403200000 | 207.81 |
| 882489600000 | 200.49 |
| 882748800000 | 200.08 |
| 882835200000 | 204.11 |
| 882921600000 | 204.35 |
| 883008000000 | 204.17 |
| 883094400000 | 204.15 |
| 883353600000 | 208.52 |
| 883440000000 | 211.04 |
| 883526400000 | 211.82 |
| 883699200000 | 216.08 |
| 883958400000 | 221.65 |
| 884044800000 | 220.31 |
| 884131200000 | 220.49 |
| 884217600000 | 216.99 |
| 884304000000 | 211.44 |
| 884563200000 | 205.25 |
| 884649600000 | 207.53 |
| 884736000000 | 208.31 |
| 884822400000 | 209.18 |
| 884908800000 | 210.65 |
| 885168000000 | 211.59 |
| 885254400000 | 213 |
| 885340800000 | 212.96 |
| 885427200000 | 212.55 |
| 885513600000 | 211.57 |
| 885772800000 | 212.05 |
| 885859200000 | 214.51 |
| 885945600000 | 218.65 |
| 886032000000 | 220.22 |
| 886118400000 | 223.25 |
| 886377600000 | 225.38 |
| 886464000000 | 226.34 |
| 886550400000 | 226.07 |
| 886636800000 | 227.49 |
| 886723200000 | 226.16 |
| 886982400000 | 227.42 |
| 887068800000 | 225.54 |
| 887155200000 | 229.3 |
| 887241600000 | 227.76 |
| 887328000000 | 227.27 |
| 887587200000 | 229.62 |
| 887673600000 | 236.59 |
| 887760000000 | 237.18 |
| 887846400000 | 233.67 |
| 887932800000 | 232.93 |
| 888192000000 | 235.49 |
| 888278400000 | 235.9 |
| 888364800000 | 241.17 |
| 888451200000 | 245.19 |
| 888537600000 | 250.08 |
| 888796800000 | 253.45 |
| 888883200000 | 254.93 |
| 888969600000 | 255.15 |
| 889056000000 | 256.69 |
| 889142400000 | 261.46 |
| 889401600000 | 266.53 |
| 889488000000 | 267.23 |
| 889574400000 | 266.76 |
| 889660800000 | 266.79 |
| 889747200000 | 269.3 |
| 890006400000 | 272.44 |
| 890092800000 | 275.25 |
| 890179200000 | 274.2 |
| 890265600000 | 276.79 |
| 890352000000 | 284.65 |
| 890611200000 | 284.14 |
| 890697600000 | 287.05 |
| 890784000000 | 290.77 |
| 890870400000 | 285.62 |
| 890956800000 | 288.55 |
| 891216000000 | 290.69 |
| 891302400000 | 289.51 |
| 891388800000 | 291.83 |
| 891475200000 | 298.52 |
| 891561600000 | 306 |
| 891820800000 | 313.44 |
| 891907200000 | 306.82 |
| 891993600000 | 301.71 |
| 892080000000 | 304.23 |
| 892512000000 | 307.07 |
| 892598400000 | 307.22 |
| 892684800000 | 304.58 |
| 892771200000 | 304.96 |
| 893030400000 | 305.26 |
| 893116800000 | 301.43 |
| 893203200000 | 294.61 |
| 893289600000 | 290.37 |
| 893376000000 | 288.45 |
| 893635200000 | 280.27 |
| 893721600000 | 287.41 |
| 893808000000 | 286.17 |
| 893894400000 | 291.74 |
| 894240000000 | 298.11 |
| 894326400000 | 294.06 |
| 894412800000 | 306.2 |
| 894499200000 | 306.79 |
| 894585600000 | 307.65 |
| 894844800000 | 312.36 |
| 894931200000 | 307.45 |
| 895017600000 | 306.84 |
| 895104000000 | 304.99 |
| 895190400000 | 304.95 |
| 895449600000 | 298.96 |
| 895536000000 | 303.84 |
| 895622400000 | 309.13 |
| 895795200000 | 310.49 |
| 896054400000 | 315.12 |
| 896140800000 | 318.33 |
| 896227200000 | 310.69 |
| 896313600000 | 316.01 |
| 896400000000 | 315.59 |
| 896745600000 | 312.29 |
| 896832000000 | 317.65 |
| 896918400000 | 316.95 |
| 897004800000 | 322.04 |
| 897264000000 | 323.52 |
| 897350400000 | 322.79 |
| 897436800000 | 326.38 |
| 897523200000 | 323.66 |
| 897609600000 | 316 |
| 897868800000 | 311.48 |
| 897955200000 | 312.29 |
| 898041600000 | 319.61 |
| 898128000000 | 315.15 |
| 898214400000 | 308.89 |
| 898473600000 | 307.69 |
| 898560000000 | 310.95 |
| 898646400000 | 315.32 |
| 898732800000 | 321.88 |
| 898819200000 | 320.46 |
| 899078400000 | 321.97 |
| 899164800000 | 317.44 |
| 899251200000 | 325.13 |
| 899337600000 | 327.25 |
| 899424000000 | 335.24 |
| 899683200000 | 336.68 |
| 899769600000 | 339.26 |
| 899856000000 | 342.04 |
| 899942400000 | 338.48 |
| 900028800000 | 335.25 |
| 900288000000 | 332.49 |
| 900374400000 | 334.5 |
| 900460800000 | 334.32 |
| 900547200000 | 334.81 |
| 900633600000 | 336.73 |
| 900892800000 | 332.0299 |
| 900979200000 | 328.04 |
| 901065600000 | 325.45 |
| 901152000000 | 323.49 |
| 901238400000 | 320.4 |
| 901497600000 | 314.46 |
| 901584000000 | 314.91 |
| 901670400000 | 316.6 |
| 901756800000 | 318.29 |
| 901843200000 | 309.87 |
| 902102400000 | 303.58 |
| 902188800000 | 301.36 |
| 902275200000 | 299.6 |
| 902361600000 | 299.22 |
| 902448000000 | 305.82 |
| 902707200000 | 297.75 |
| 902793600000 | 287.22 |
| 902880000000 | 290.65 |
| 902966400000 | 289.45 |
| 903052800000 | 294.35 |
| 903312000000 | 292.0899 |
| 903398400000 | 298.98 |
| 903484800000 | 299.42 |
| 903571200000 | 295.91 |
| 903657600000 | 285.81 |
| 903916800000 | 283.69 |
| 904003200000 | 288.69 |
| 904089600000 | 279.86 |
| 904176000000 | 265.46 |
| 904262400000 | 258.52 |
| 904521600000 | 256.15 |
| 904608000000 | 253.32 |
| 904694400000 | 260.3399 |
| 904780800000 | 249.13 |
| 904867200000 | 250.33 |
| 905126400000 | 254.5 |
| 905212800000 | 260.19 |
| 905299200000 | 259.49 |
| 905385600000 | 249.25 |
| 905472000000 | 247.82 |
| 905731200000 | 253.73 |
| 905817600000 | 249.25 |
| 905904000000 | 249.05 |
| 905990400000 | 235.35 |
| 906076800000 | 232.59 |
| 906336000000 | 222.14 |
| 906422400000 | 224.82 |
| 906508800000 | 231.14 |
| 906595200000 | 229.7 |
| 906681600000 | 226.8 |
| 906940800000 | 233.69 |
| 907027200000 | 233.61 |
| 907113600000 | 223.03 |
| 907200000000 | 203.75 |
| 907286400000 | 197.32 |
| 907545600000 | 194.99 |
| 907632000000 | 203.6 |
| 907718400000 | 195.35 |
| 907804800000 | 178.9 |
| 907891200000 | 186.12 |
| 908150400000 | 206.3 |
| 908236800000 | 206.21 |
| 908323200000 | 211.03 |
| 908409600000 | 212.88 |
| 908496000000 | 217.01 |
| 908755200000 | 220.25 |
| 908841600000 | 232.18 |
| 908928000000 | 225.01 |
| 909014400000 | 216.27 |
| 909100800000 | 216.12 |
| 909360000000 | 222.41 |
| 909446400000 | 227.23 |
| 909532800000 | 221.94 |
| 909619200000 | 220.66 |
| 909705600000 | 225.69 |
| 909964800000 | 233.47 |
| 910051200000 | 231.01 |
| 910137600000 | 239.34 |
| 910224000000 | 236.45 |
| 910310400000 | 235.79 |
| 910569600000 | 232.37 |
| 910656000000 | 225.62 |
| 910742400000 | 225.5 |
| 910828800000 | 223.77 |
| 910915200000 | 222.58 |
| 911174400000 | 231.9 |
| 911260800000 | 229.16 |
| 911347200000 | 229.21 |
| 911433600000 | 236.6 |
| 911520000000 | 245.05 |
| 911779200000 | 248.96 |
| 911865600000 | 245.95 |
| 911952000000 | 246.49 |
| 912038400000 | 256.72 |
| 912124800000 | 261.48 |
| 912384000000 | 255.75 |
| 912470400000 | 244.58 |
| 912556800000 | 240.02 |
| 912643200000 | 240.08 |
| 912729600000 | 239.24 |
| 912988800000 | 238.72 |
| 913075200000 | 241.52 |
| 913161600000 | 241.2 |
| 913248000000 | 239.85 |
| 913334400000 | 232.26 |
| 913593600000 | 234.85 |
| 913680000000 | 233.59 |
| 913766400000 | 236.97 |
| 913852800000 | 238.11 |
| 913939200000 | 236.95 |
| 914198400000 | 245.07 |
| 914284800000 | 245.04 |
| 914371200000 | 251.68 |
| 914457600000 | 251.69 |
| 914803200000 | 259.58 |
| 914889600000 | 257.27 |
| 914976000000 | 256.96 |
| 915408000000 | 272.61 |
| 915494400000 | 274.37 |
| 915580800000 | 286.4 |
| 915667200000 | 282.29 |
| 915753600000 | 285.3399 |
| 916012800000 | 281.88 |
| 916099200000 | 277.11 |
| 916185600000 | 262.95 |
| 916272000000 | 264.82 |
| 916358400000 | 269.79 |
| 916617600000 | 273.83 |
| 916704000000 | 270.74 |
| 916790400000 | 277.17 |
| 916876800000 | 274.71 |
| 916963200000 | 266.33 |
| 917222400000 | 265.46 |
| 917308800000 | 268.23 |
| 917395200000 | 270.68 |
| 917481600000 | 273.51 |
| 917568000000 | 279.47 |
| 917827200000 | 279.66 |
| 917913600000 | 275.81 |
| 918000000000 | 272.57 |
| 918086400000 | 272.47 |
| 918172800000 | 271.61 |
| 918432000000 | 272.0899 |
| 918518400000 | 263.9 |
| 918604800000 | 263.37 |
| 918691200000 | 267.77 |
| 918777600000 | 268.72 |
| 919036800000 | 271.69 |
| 919123200000 | 270.73 |
| 919209600000 | 267.18 |
| 919296000000 | 268.45 |
| 919382400000 | 268.0299 |
| 919641600000 | 271.51 |
| 919728000000 | 277.96 |
| 919814400000 | 277.43 |
| 919900800000 | 267.16 |
| 919987200000 | 262.01 |
| 920246400000 | 255.71 |
| 920332800000 | 254.73 |
| 920419200000 | 246.86 |
| 920505600000 | 251.9 |
| 920592000000 | 257.66 |
| 920851200000 | 254.93 |
| 920937600000 | 256.26 |
| 921024000000 | 250.84 |
| 921110400000 | 251.08 |
| 921196800000 | 258.37 |
| 921456000000 | 259.96 |
| 921542400000 | 261.81 |
| 921628800000 | 258.0299 |
| 921715200000 | 258.95 |
| 921801600000 | 262.47 |
| 922060800000 | 258.81 |
| 922147200000 | 251.2 |
| 922233600000 | 246.03 |
| 922320000000 | 252.84 |
| 922406400000 | 252.36 |
| 922665600000 | 256.04 |
| 922752000000 | 253.61 |
| 922838400000 | 255.33 |
| 922924800000 | 257.3 |
| 923356800000 | 263.07 |
| 923443200000 | 262.58 |
| 923529600000 | 265.13 |
| 923616000000 | 271.43 |
| 923875200000 | 273.46 |
| 923961600000 | 280.47 |
| 924048000000 | 278.11 |
| 924134400000 | 281.47 |
| 924220800000 | 284.52 |
| 924480000000 | 290.48 |
| 924566400000 | 285.87 |
| 924652800000 | 285.21 |
| 924739200000 | 287.57 |
| 924825600000 | 287.55 |
| 925084800000 | 288.82 |
| 925171200000 | 293.88 |
| 925257600000 | 288.3399 |
| 925344000000 | 283.86 |
| 925430400000 | 286.08 |
| 925689600000 | 285.83 |
| 925776000000 | 288.06 |
| 925862400000 | 284.82 |
| 925948800000 | 285.68 |
| 926035200000 | 283.65 |
| 926294400000 | 281.42 |
| 926380800000 | 282.3399 |
| 926467200000 | 280.58 |
| 926553600000 | 281.45 |
| 926640000000 | 277.11 |
| 926899200000 | 270.48 |
| 926985600000 | 275.4 |
| 927072000000 | 272.99 |
| 927158400000 | 271.71 |
| 927244800000 | 270.8 |
| 927504000000 | 271.15 |
| 927590400000 | 268.72 |
| 927676800000 | 268.71 |
| 927763200000 | 262.77 |
| 927849600000 | 260.72 |
| 928108800000 | 260.99 |
| 928195200000 | 259.39 |
| 928281600000 | 262.08 |
| 928368000000 | 263.23 |
| 928454400000 | 264.42 |
| 928713600000 | 267.95 |
| 928800000000 | 264.66 |
| 928886400000 | 266.29 |
| 928972800000 | 263.98 |
| 929059200000 | 270.12 |
| 929318400000 | 269.0899 |
| 929404800000 | 272.11 |
| 929491200000 | 272.8 |
| 929577600000 | 273.94 |
| 929664000000 | 271.72 |
| 929923200000 | 277.62 |
| 930009600000 | 276.5 |
| 930096000000 | 274.68 |
| 930182400000 | 271.29 |
| 930268800000 | 273.32 |
| 930528000000 | 274.2 |
| 930614400000 | 272.6 |
| 930700800000 | 271.06 |
| 930787200000 | 277.6 |
| 930873600000 | 275.7799 |
| 931132800000 | 280.04 |
| 931219200000 | 282.14 |
| 931305600000 | 281.64 |
| 931392000000 | 280.29 |
| 931478400000 | 283.48 |
| 931737600000 | 284.51 |
| 931824000000 | 280.42 |
| 931910400000 | 281.24 |
| 931996800000 | 282.25 |
| 932083200000 | 281.81 |
| 932342400000 | 281.71 |
| 932428800000 | 275.05 |
| 932515200000 | 271.4 |
| 932601600000 | 268.05 |
| 932688000000 | 263.9 |
| 932947200000 | 260.3399 |
| 933033600000 | 261.07 |
| 933120000000 | 265.38 |
| 933206400000 | 253.65 |
| 933292800000 | 253.73 |
| 933552000000 | 252.49 |
| 933638400000 | 252.54 |
| 933724800000 | 253.51 |
| 933811200000 | 247.34 |
| 933897600000 | 246.63 |
| 934156800000 | 249.02 |
| 934243200000 | 245.31 |
| 934329600000 | 246.67 |
| 934416000000 | 250.52 |
| 934502400000 | 254.76 |
| 934761600000 | 256.14 |
| 934848000000 | 257.25 |
| 934934400000 | 255.84 |
| 935020800000 | 251.31 |
| 935107200000 | 251.34 |
| 935366400000 | 253.87 |
| 935452800000 | 253.98 |
| 935539200000 | 256.17 |
| 935625600000 | 258.24 |
| 935712000000 | 260.94 |
| 935971200000 | 260.75 |
| 936057600000 | 254.8 |
| 936144000000 | 257.0299 |
| 936230400000 | 253.04 |
| 936316800000 | 258.88 |
| 936576000000 | 260.75 |
| 936662400000 | 262.74 |
| 936748800000 | 262.7799 |
| 936835200000 | 264.38 |
| 936921600000 | 264.39 |
| 937180800000 | 264.95 |
| 937267200000 | 260.7799 |
| 937353600000 | 259.46 |
| 937440000000 | 252 |
| 937526400000 | 252.4 |
| 937785600000 | 252.8 |
| 937872000000 | 249.62 |
| 937958400000 | 245.83 |
| 938044800000 | 244.01 |
| 938131200000 | 242.3 |
| 938390400000 | 246.32 |
| 938476800000 | 242.05 |
| 938563200000 | 243.41 |
| 938649600000 | 242.85 |
| 938736000000 | 243.86 |
| 938995200000 | 247.18 |
| 939081600000 | 251.1 |
| 939168000000 | 249.66 |
| 939254400000 | 252.23 |
| 939340800000 | 249.92 |
| 939600000000 | 251.88 |
| 939686400000 | 247.72 |
| 939772800000 | 245.6 |
| 939859200000 | 245.69 |
| 939945600000 | 244.7 |
| 940204800000 | 241.14 |
| 940291200000 | 247.08 |
| 940377600000 | 245.86 |
| 940464000000 | 243.85 |
| 940550400000 | 248.37 |
| 940809600000 | 247.41 |
| 940896000000 | 251.65 |
| 940982400000 | 250.36 |
| 941068800000 | 254.35 |
| 941155200000 | 255.9 |
| 941414400000 | 255.83 |
| 941500800000 | 251.23 |
| 941587200000 | 248.91 |
| 941673600000 | 249.49 |
| 941760000000 | 248.88 |
| 942019200000 | 248.53 |
| 942105600000 | 247.56 |
| 942192000000 | 246.28 |
| 942278400000 | 243.41 |
| 942364800000 | 240.19 |
| 942624000000 | 239.36 |
| 942710400000 | 242.82 |
| 942796800000 | 242.52 |
| 942883200000 | 243.19 |
| 942969600000 | 241.28 |
| 943228800000 | 237.43 |
| 943315200000 | 237.5 |
| 943401600000 | 238.07 |
| 943488000000 | 237.77 |
| 943574400000 | 234.96 |
| 943833600000 | 233.97 |
| 943920000000 | 235.61 |
| 944006400000 | 236.7 |
| 944092800000 | 235.81 |
| 944179200000 | 238.52 |
| 944438400000 | 239.84 |
| 944524800000 | 238.25 |
| 944611200000 | 237.62 |
| 944697600000 | 235.26 |
| 944784000000 | 236.99 |
| 945043200000 | 238.12 |
| 945129600000 | 240.61 |
| 945216000000 | 249.79 |
| 945302400000 | 259.73 |
| 945388800000 | 257.75 |
| 945648000000 | 254.29 |
| 945734400000 | 255.54 |
| 945820800000 | 255.2 |
| 945907200000 | 256.77 |
| 945993600000 | 257.8399 |
| 946252800000 | 258.23 |
| 946339200000 | 261.0899 |
| 946425600000 | 264.47 |
| 946512000000 | 264.85 |
| 946857600000 | 258.37 |
| 946944000000 | 253.79 |
| 947030400000 | 251.34 |
| 947116800000 | 253.42 |
| 947203200000 | 258.32 |
| 947462400000 | 261.98 |
| 947548800000 | 260.45 |
| 947635200000 | 260.46 |
| 947721600000 | 261.92 |
| 947808000000 | 262.47 |
| 948067200000 | 257.91 |
| 948153600000 | 256.01 |
| 948240000000 | 254.53 |
| 948326400000 | 248.89 |
| 948412800000 | 248.1 |
| 948672000000 | 245.75 |
| 948758400000 | 239.79 |
| 948844800000 | 240.2 |
| 948931200000 | 246.58 |
| 949017600000 | 243.7 |
| 949276800000 | 237.85 |
| 949363200000 | 239.72 |
| 949449600000 | 238.84 |
| 949536000000 | 241.54 |
| 949622400000 | 240.49 |
| 949881600000 | 239.62 |
| 949968000000 | 240.06 |
| 950054400000 | 236.03 |
| 950140800000 | 237.63 |
| 950227200000 | 234.03 |
| 950486400000 | 236.19 |
| 950572800000 | 234.74 |
| 950659200000 | 235.74 |
| 950745600000 | 235.32 |
| 950832000000 | 235.4 |
| 951091200000 | 234.72 |
| 951177600000 | 233.13 |
| 951264000000 | 229.31 |
| 951350400000 | 225.18 |
| 951436800000 | 231.7 |
| 951696000000 | 233.13 |
| 951782400000 | 237.91 |
| 951868800000 | 235.69 |
| 951955200000 | 236.47 |
| 952041600000 | 234.63 |
| 952300800000 | 234.94 |
| 952387200000 | 227.91 |
| 952473600000 | 229.4 |
| 952560000000 | 229.47 |
| 952646400000 | 228.76 |
| 952905600000 | 232.26 |
| 952992000000 | 234.74 |
| 953078400000 | 236.54 |
| 953164800000 | 247.32 |
| 953251200000 | 245.17 |
| 953510400000 | 242.92 |
| 953596800000 | 245.5 |
| 953683200000 | 248.32 |
| 953769600000 | 245.87 |
| 953856000000 | 248.9 |
| 954115200000 | 248.03 |
| 954201600000 | 245.65 |
| 954288000000 | 246.15 |
| 954374400000 | 245.69 |
| 954460800000 | 245.63 |
| 954720000000 | 247.72 |
| 954806400000 | 252.1 |
| 954892800000 | 249.8 |
| 954979200000 | 247.51 |
| 955065600000 | 246.98 |
| 955324800000 | 248.6 |
| 955411200000 | 248.64 |
| 955497600000 | 249.47 |
| 955584000000 | 249.28 |
| 955670400000 | 244.53 |
| 955929600000 | 242.72 |
| 956016000000 | 242.2 |
| 956102400000 | 239.85 |
| 956188800000 | 234.26 |
| 956620800000 | 240.84 |
| 956707200000 | 240.79 |
| 956793600000 | 236.43 |
| 956880000000 | 237.33 |
| 957225600000 | 239.81 |
| 957312000000 | 239.02 |
| 957398400000 | 242.98 |
| 957484800000 | 245.35 |
| 957744000000 | 244.3 |
| 957830400000 | 244.97 |
| 957916800000 | 241.59 |
| 958003200000 | 240.01 |
| 958089600000 | 239.65 |
| 958348800000 | 240 |
| 958435200000 | 242.8 |
| 958521600000 | 238.85 |
| 958608000000 | 236.88 |
| 958694400000 | 234.27 |
| 958953600000 | 235.07 |
| 959040000000 | 235.3 |
| 959126400000 | 235.84 |
| 959212800000 | 236.41 |
| 959299200000 | 233.64 |
| 959558400000 | 234.22 |
| 959644800000 | 233.91 |
| 959731200000 | 230.54 |
| 959817600000 | 231.67 |
| 959904000000 | 231.42 |
| 960163200000 | 233.88 |
| 960249600000 | 234.79 |
| 960336000000 | 235.02 |
| 960422400000 | 233.07 |
| 960508800000 | 232.63 |
| 960768000000 | 233.03 |
| 960854400000 | 232.78 |
| 960940800000 | 231.93 |
| 961027200000 | 230.75 |
| 961113600000 | 226.7 |
| 961372800000 | 227.69 |
| 961459200000 | 226.04 |
| 961545600000 | 222.18 |
| 961632000000 | 220.15 |
| 961718400000 | 220 |
| 961977600000 | 220.81 |
| 962064000000 | 222.22 |
| 962150400000 | 222.8 |
| 962236800000 | 220.64 |
| 962323200000 | 219.26 |
| 962582400000 | 222.13 |
| 962668800000 | 225.86 |
| 962755200000 | 226.51 |
| 962841600000 | 228.38 |
| 962928000000 | 230.21 |
| 963187200000 | 231.99 |
| 963273600000 | 233.11 |
| 963360000000 | 233.7 |
| 963446400000 | 232.58 |
| 963532800000 | 230.35 |
| 963792000000 | 229.87 |
| 963878400000 | 232.7 |
| 963964800000 | 237.24 |
| 964051200000 | 241.24 |
| 964137600000 | 237.5 |
| 964396800000 | 238.04 |
| 964483200000 | 232.71 |
| 964569600000 | 234.73 |
| 964656000000 | 231.37 |
| 964742400000 | 231.22 |
| 965001600000 | 232.07 |
| 965088000000 | 230.35 |
| 965174400000 | 231.89 |
| 965260800000 | 231.37 |
| 965347200000 | 233.2 |
| 965606400000 | 235.55 |
| 965692800000 | 236.9 |
| 965779200000 | 242.03 |
| 965865600000 | 243.81 |
| 965952000000 | 244.45 |
| 966211200000 | 243.97 |
| 966297600000 | 242.42 |
| 966384000000 | 243.88 |
| 966470400000 | 243.18 |
| 966556800000 | 239.95 |
| 966816000000 | 240.69 |
| 966902400000 | 242.46 |
| 966988800000 | 244.39 |
| 967075200000 | 243.4 |
| 967161600000 | 246.2 |
| 967420800000 | 246.93 |
| 967507200000 | 243.43 |
| 967593600000 | 239.52 |
| 967680000000 | 237.87 |
| 967766400000 | 238.96 |
| 968025600000 | 241.34 |
| 968112000000 | 241.37 |
| 968198400000 | 242.07 |
| 968284800000 | 242.42 |
| 968371200000 | 241.5 |
| 968630400000 | 241.19 |
| 968716800000 | 238.95 |
| 968803200000 | 233.62 |
| 968889600000 | 234.94 |
| 968976000000 | 233.53 |
| 969235200000 | 232.48 |
| 969321600000 | 230.61 |
| 969408000000 | 226.52 |
| 969494400000 | 224.34 |
| 969580800000 | 226.94 |
| 969840000000 | 223.61 |
| 969926400000 | 223.46 |
| 970012800000 | 226.03 |
| 970099200000 | 223.42 |
| 970185600000 | 226.25 |
| 970444800000 | 230.29 |
| 970531200000 | 230.59 |
| 970617600000 | 231.45 |
| 970704000000 | 232.86 |
| 970790400000 | 231.58 |
| 971049600000 | 231.28 |
| 971136000000 | 233.39 |
| 971222400000 | 231 |
| 971308800000 | 227.3 |
| 971395200000 | 232.27 |
| 971654400000 | 232.92 |
| 971740800000 | 231.46 |
| 971827200000 | 229.09 |
| 971913600000 | 232.37 |
| 972000000000 | 232.15 |
| 972259200000 | 231.26 |
| 972345600000 | 231.45 |
| 972432000000 | 230.43 |
| 972518400000 | 228.83 |
| 972604800000 | 229.63 |
| 972864000000 | 232.42 |
| 972950400000 | 241.51 |
| 973036800000 | 246.31 |
| 973123200000 | 244.43 |
| 973209600000 | 245.11 |
| 973468800000 | 243.77 |
| 973555200000 | 242.99 |
| 973641600000 | 242.25 |
| 973728000000 | 243 |
| 973814400000 | 240.73 |
| 974073600000 | 240.17 |
| 974160000000 | 243.39 |
| 974246400000 | 240.87 |
| 974332800000 | 237.62 |
| 974419200000 | 234.01 |
| 974678400000 | 228.15 |
| 974764800000 | 227.16 |
| 974851200000 | 224.24 |
| 974937600000 | 227.62 |
| 975024000000 | 226.45 |
| 975283200000 | 227.63 |
| 975369600000 | 228.94 |
| 975456000000 | 226.27 |
| 975542400000 | 221.34 |
| 975628800000 | 221.23 |
| 975888000000 | 219.61 |
| 975974400000 | 227.42 |
| 976060800000 | 227.65 |
| 976147200000 | 224.19 |
| 976233600000 | 229.25 |
| 976492800000 | 229.95 |
| 976579200000 | 230.64 |
| 976665600000 | 226.37 |
| 976752000000 | 223.38 |
| 976838400000 | 219.33 |
| 977097600000 | 220.41 |
| 977184000000 | 220.45 |
| 977270400000 | 215.36 |
| 977356800000 | 214.66 |
| 977443200000 | 212.44 |
| 977875200000 | 215.22 |
| 977961600000 | 215.87 |
| 978048000000 | 218.86 |
| 978393600000 | 216.43 |
| 978480000000 | 216.93 |
| 978566400000 | 223.71 |
| 978652800000 | 226.28 |
| 978912000000 | 225.43 |
| 978998400000 | 225 |
| 979084800000 | 219.97 |
| 979171200000 | 219.49 |
| 979257600000 | 218.27 |
| 979516800000 | 221.18 |
| 979603200000 | 219.46 |
| 979689600000 | 227.55 |
| 979776000000 | 229.39 |
| 979862400000 | 234.07 |
| 980121600000 | 238.64 |
| 980208000000 | 238.97 |
| 980294400000 | 237.38 |
| 980380800000 | 240.75 |
| 980467200000 | 241.34 |
| 980726400000 | 238.17 |
| 980812800000 | 234.87 |
| 980899200000 | 236.74 |
| 980985600000 | 236.45 |
| 981072000000 | 233.52 |
| 981331200000 | 235.12 |
| 981417600000 | 240.11 |
| 981504000000 | 240.54 |
| 981590400000 | 244.28 |
| 981676800000 | 240.95 |
| 981936000000 | 242.02 |
| 982022400000 | 244.6 |
| 982108800000 | 248.55 |
| 982195200000 | 248.84 |
| 982281600000 | 246.44 |
| 982540800000 | 248.14 |
| 982627200000 | 252.19 |
| 982713600000 | 256.69 |
| 982800000000 | 252.5 |
| 982886400000 | 247.71 |
| 983145600000 | 246.34 |
| 983232000000 | 246.23 |
| 983318400000 | 247.21 |
| 983404800000 | 247.93 |
| 983491200000 | 247.46 |
| 983750400000 | 248.95 |
| 983836800000 | 253.23 |
| 983923200000 | 254.45 |
| 984009600000 | 255.82 |
| 984096000000 | 256.38 |
| 984355200000 | 252.92 |
| 984441600000 | 244.2 |
| 984528000000 | 232.6 |
| 984614400000 | 234 |
| 984700800000 | 232.82 |
| 984960000000 | 230.46 |
| 985046400000 | 233.96 |
| 985132800000 | 230.32 |
| 985219200000 | 218 |
| 985305600000 | 222.22 |
| 985564800000 | 229.07 |
| 985651200000 | 233.68 |
| 985737600000 | 231.92 |
| 985824000000 | 235.12 |
| 985910400000 | 230.35 |
| 986169600000 | 231.5 |
| 986256000000 | 224.24 |
| 986342400000 | 223.55 |
| 986428800000 | 229.08 |
| 986515200000 | 229.39 |
| 986774400000 | 232.09 |
| 986860800000 | 239.06 |
| 986947200000 | 239.7 |
| 987033600000 | 236.68 |
| 987465600000 | 234.67 |
| 987552000000 | 241.87 |
| 987638400000 | 243.19 |
| 987724800000 | 245.1 |
| 987984000000 | 244.36 |
| 988070400000 | 246.87 |
| 988156800000 | 244.29 |
| 988243200000 | 247.16 |
| 988329600000 | 245.78 |
| 988588800000 | 250.17 |
| 988761600000 | 253.64 |
| 988848000000 | 250.79 |
| 988934400000 | 251.18 |
| 989193600000 | 251.11 |
| 989280000000 | 250.35 |
| 989366400000 | 250.16 |
| 989452800000 | 252.69 |
| 989539200000 | 255.43 |
| 989798400000 | 254.56 |
| 989884800000 | 254.12 |
| 989971200000 | 255.32 |
| 990057600000 | 256.63 |
| 990144000000 | 258.01 |
| 990403200000 | 258.93 |
| 990489600000 | 259.0299 |
| 990576000000 | 256.7 |
| 990662400000 | 256.04 |
| 990748800000 | 255.66 |
| 991008000000 | 255.36 |
| 991094400000 | 250.2 |
| 991180800000 | 248.31 |
| 991267200000 | 248.41 |
| 991353600000 | 247.05 |
| 991612800000 | 249.1 |
| 991699200000 | 251.4 |
| 991785600000 | 251.4 |
| 991872000000 | 250.16 |
| 991958400000 | 247.73 |
| 992217600000 | 247.01 |
| 992304000000 | 243.3 |
| 992390400000 | 243.44 |
| 992476800000 | 240.22 |
| 992563200000 | 234.78 |
| 992822400000 | 232.91 |
| 992908800000 | 234.72 |
| 992995200000 | 234.13 |
| 993081600000 | 234.27 |
| 993168000000 | 237.41 |
| 993427200000 | 238.27 |
| 993513600000 | 234.53 |
| 993600000000 | 236.22 |
| 993686400000 | 238.85 |
| 993772800000 | 242.77 |
| 994032000000 | 248.67 |
| 994118400000 | 247.49 |
| 994204800000 | 246.76 |
| 994291200000 | 247.61 |
| 994377600000 | 243.1 |
| 994636800000 | 242.81 |
| 994723200000 | 243.71 |
| 994809600000 | 246.74 |
| 994896000000 | 247.08 |
| 994982400000 | 249.11 |
| 995241600000 | 248.58 |
| 995328000000 | 248.42 |
| 995414400000 | 243.96 |
| 995500800000 | 244.16 |
| 995587200000 | 246.86 |
| 995846400000 | 245.48 |
| 995932800000 | 243.58 |
| 996019200000 | 243.59 |
| 996105600000 | 246 |
| 996192000000 | 248.46 |
| 996451200000 | 244.89 |
| 996537600000 | 246.22 |
| 996624000000 | 246.38 |
| 996710400000 | 243.86 |
| 996796800000 | 241.25 |
| 997056000000 | 240.91 |
| 997142400000 | 242.49 |
| 997228800000 | 240.24 |
| 997315200000 | 237.88 |
| 997401600000 | 236.4 |
| 997660800000 | 237.42 |
| 997747200000 | 240.22 |
| 997833600000 | 236.79 |
| 997920000000 | 232.23 |
| 998006400000 | 221.75 |
| 998265600000 | 221.48 |
| 998352000000 | 222.05 |
| 998438400000 | 224.35 |
| 998524800000 | 227.25 |
| 998611200000 | 231.12 |
| 998870400000 | 229.56 |
| 998956800000 | 226.94 |
| 999043200000 | 225.25 |
| 999129600000 | 219.8 |
| 999216000000 | 220.05 |
| 999475200000 | 215.25 |
| 999561600000 | 221.16 |
| 999648000000 | 219.25 |
| 999734400000 | 218.13 |
| 999820800000 | 211.02 |
| 1000080000000 | 205.47 |
| 1000166400000 | 189.87 |
| 1000252800000 | 187.1399 |
| 1000339200000 | 182.76 |
| 1000425600000 | 168.4 |
| 1000684800000 | 173.3 |
| 1000771200000 | 168.07 |
| 1000857600000 | 159.57 |
| 1000944000000 | 147.16 |
| 1001030400000 | 147.29 |
| 1001289600000 | 157.1 |
| 1001376000000 | 154.79 |
| 1001462400000 | 154.34 |
| 1001548800000 | 153.59 |
| 1001635200000 | 161.97 |
| 1001894400000 | 163.49 |
| 1001980800000 | 166.55 |
| 1002067200000 | 170.35 |
| 1002153600000 | 175.5 |
| 1002240000000 | 171.75 |
| 1002499200000 | 172.33 |
| 1002585600000 | 171.28 |
| 1002672000000 | 177.47 |
| 1002758400000 | 183.3 |
| 1002844800000 | 181.28 |
| 1003104000000 | 178.21 |
| 1003190400000 | 181.09 |
| 1003276800000 | 185.45 |
| 1003363200000 | 183.4 |
| 1003449600000 | 180.13 |
| 1003708800000 | 185.03 |
| 1003795200000 | 191.55 |
| 1003881600000 | 193.5 |
| 1003968000000 | 188.18 |
| 1004054400000 | 193.4 |
| 1004313600000 | 188.68 |
| 1004400000000 | 181.99 |
| 1004486400000 | 182.61 |
| 1004572800000 | 184.95 |
| 1004659200000 | 183.15 |
| 1004918400000 | 189.15 |
| 1005004800000 | 187.62 |
| 1005091200000 | 192.26 |
| 1005177600000 | 195.16 |
| 1005264000000 | 195.6 |
| 1005523200000 | 192.45 |
| 1005609600000 | 200.49 |
| 1005696000000 | 204.51 |
| 1005782400000 | 207.3899 |
| 1005868800000 | 211.19 |
| 1006128000000 | 218.37 |
| 1006214400000 | 214.96 |
| 1006300800000 | 213.07 |
| 1006387200000 | 213.75 |
| 1006473600000 | 220.76 |
| 1006732800000 | 222.98 |
| 1006819200000 | 218.08 |
| 1006905600000 | 212.62 |
| 1006992000000 | 209.85 |
| 1007078400000 | 208.5 |
| 1007337600000 | 208.96 |
| 1007424000000 | 208.66 |
| 1007510400000 | 216.99 |
| 1007596800000 | 220.18 |
| 1007683200000 | 217.44 |
| 1007942400000 | 214.54 |
| 1008028800000 | 212.13 |
| 1008115200000 | 208.4199 |
| 1008201600000 | 204.8899 |
| 1008288000000 | 202.69 |
| 1008547200000 | 208.7 |
| 1008633600000 | 209.12 |
| 1008720000000 | 207.1399 |
| 1008806400000 | 205.11 |
| 1008892800000 | 210.3 |
| 1009152000000 | 210.19 |
| 1009411200000 | 215.99 |
| 1009497600000 | 218.31 |
| 1009929600000 | 217.79 |
| 1010016000000 | 222.6 |
| 1010102400000 | 227.12 |
| 1010361600000 | 222.31 |
| 1010448000000 | 222.1 |
| 1010534400000 | 221.52 |
| 1010620800000 | 217.19 |
| 1010707200000 | 217.32 |
| 1010966400000 | 213.28 |
| 1011052800000 | 211.78 |
| 1011139200000 | 209.1 |
| 1011225600000 | 213.68 |
| 1011312000000 | 214.48 |
| 1011571200000 | 212.3 |
| 1011657600000 | 212.99 |
| 1011744000000 | 216.73 |
| 1011830400000 | 216.6 |
| 1011916800000 | 217.79 |
| 1012176000000 | 223.54 |
| 1012262400000 | 222.27 |
| 1012348800000 | 221.84 |
| 1012435200000 | 223.29 |
| 1012521600000 | 221.92 |
| 1012780800000 | 217.54 |
| 1012867200000 | 215.4 |
| 1012953600000 | 208.38 |
| 1013040000000 | 206.37 |
| 1013126400000 | 209.78 |
| 1013385600000 | 209.46 |
| 1013472000000 | 208.15 |
| 1013558400000 | 213.62 |
| 1013644800000 | 214.65 |
| 1013731200000 | 211.25 |
| 1013990400000 | 211.42 |
| 1014076800000 | 206.12 |
| 1014163200000 | 207.84 |
| 1014249600000 | 213.78 |
| 1014336000000 | 210.46 |
| 1014595200000 | 217.5 |
| 1014681600000 | 220.36 |
| 1014768000000 | 224.03 |
| 1014854400000 | 225.97 |
| 1014940800000 | 231.37 |
| 1015200000000 | 238.3 |
| 1015286400000 | 236.95 |
| 1015372800000 | 235.39 |
| 1015459200000 | 235.45 |
| 1015545600000 | 238.44 |
| 1015804800000 | 238.68 |
| 1015891200000 | 237.25 |
| 1015977600000 | 238.3 |
| 1016064000000 | 240.46 |
| 1016150400000 | 247.99 |
| 1016409600000 | 249.05 |
| 1016496000000 | 252.41 |
| 1016582400000 | 248.76 |
| 1016668800000 | 249.37 |
| 1016755200000 | 251.98 |
| 1017014400000 | 246.68 |
| 1017100800000 | 249.17 |
| 1017187200000 | 245.12 |
| 1017273600000 | 247.09 |
| 1017705600000 | 242.19 |
| 1017792000000 | 239.59 |
| 1017878400000 | 236.62 |
| 1017964800000 | 238.12 |
| 1018224000000 | 236.44 |
| 1018310400000 | 236.12 |
| 1018396800000 | 240.75 |
| 1018483200000 | 236.65 |
| 1018569600000 | 237.49 |
| 1018828800000 | 240.9 |
| 1018915200000 | 247.89 |
| 1019001600000 | 246.06 |
| 1019088000000 | 243.36 |
| 1019174400000 | 243.85 |
| 1019433600000 | 241.11 |
| 1019520000000 | 242.64 |
| 1019606400000 | 241.44 |
| 1019692800000 | 235.06 |
| 1019779200000 | 233.81 |
| 1020038400000 | 234.08 |
| 1020124800000 | 236.93 |
| 1020297600000 | 239.09 |
| 1020384000000 | 237.55 |
| 1020643200000 | 238.26 |
| 1020729600000 | 237.49 |
| 1020816000000 | 244.02 |
| 1020902400000 | 243.83 |
| 1020988800000 | 243.71 |
| 1021248000000 | 244.71 |
| 1021334400000 | 246.32 |
| 1021420800000 | 244.86 |
| 1021507200000 | 244.74 |
| 1021593600000 | 249.4 |
| 1021852800000 | 247.86 |
| 1021939200000 | 248.05 |
| 1022025600000 | 250.7 |
| 1022112000000 | 248.14 |
| 1022198400000 | 248.44 |
| 1022457600000 | 250.19 |
| 1022544000000 | 247.83 |
| 1022630400000 | 246.04 |
| 1022716800000 | 240.88 |
| 1022803200000 | 242.3 |
| 1023062400000 | 239.86 |
| 1023148800000 | 234.33 |
| 1023235200000 | 235.44 |
| 1023321600000 | 238.47 |
| 1023408000000 | 234.07 |
| 1023667200000 | 232.35 |
| 1023753600000 | 237.45 |
| 1023840000000 | 234.82 |
| 1023926400000 | 228.73 |
| 1024012800000 | 218.56 |
| 1024272000000 | 226.45 |
| 1024358400000 | 226.92 |
| 1024444800000 | 222.9 |
| 1024531200000 | 215.11 |
| 1024617600000 | 210.95 |
| 1024876800000 | 206.76 |
| 1024963200000 | 214.09 |
| 1025049600000 | 214.14 |
| 1025136000000 | 218.66 |
| 1025222400000 | 223.16 |
| 1025481600000 | 220.97 |
| 1025568000000 | 214.44 |
| 1025654400000 | 209.58 |
| 1025740800000 | 212.03 |
| 1025827200000 | 220.71 |
| 1026086400000 | 217.15 |
| 1026172800000 | 214.77 |
| 1026259200000 | 209.21 |
| 1026345600000 | 204.44 |
| 1026432000000 | 206.1699 |
| 1026691200000 | 197.03 |
| 1026777600000 | 199.04 |
| 1026864000000 | 203.4 |
| 1026950400000 | 209.03 |
| 1027036800000 | 199.73 |
| 1027296000000 | 190.19 |
| 1027382400000 | 185.63 |
| 1027468800000 | 191.33 |
| 1027555200000 | 190.04 |
| 1027641600000 | 192.36 |
| 1027900800000 | 208.06 |
| 1027987200000 | 210.53 |
| 1028073600000 | 206.5 |
| 1028160000000 | 202.01 |
| 1028246400000 | 200.48 |
| 1028505600000 | 190.51 |
| 1028592000000 | 202.2 |
| 1028678400000 | 201.81 |
| 1028764800000 | 206.5 |
| 1028851200000 | 207.5 |
| 1029110400000 | 203.61 |
| 1029196800000 | 207.1699 |
| 1029283200000 | 204 |
| 1029369600000 | 209.72 |
| 1029456000000 | 208.94 |
| 1029715200000 | 217.43 |
| 1029801600000 | 212.41 |
| 1029888000000 | 214.68 |
| 1029974400000 | 215.57 |
| 1030060800000 | 212.6 |
| 1030320000000 | 210.15 |
| 1030406400000 | 213.84 |
| 1030492800000 | 204.75 |
| 1030579200000 | 204.15 |
| 1030665600000 | 205.9199 |
| 1030924800000 | 200.32 |
| 1031011200000 | 189.45 |
| 1031097600000 | 192.1 |
| 1031184000000 | 190 |
| 1031270400000 | 195.94 |
| 1031529600000 | 195.04 |
| 1031616000000 | 202.33 |
| 1031702400000 | 206.24 |
| 1031788800000 | 196.18 |
| 1031875200000 | 192.71 |
| 1032134400000 | 192.27 |
| 1032220800000 | 191.23 |
| 1032307200000 | 182.79 |
| 1032393600000 | 179.3 |
| 1032480000000 | 181.76 |
| 1032739200000 | 173.45 |
| 1032825600000 | 166.03 |
| 1032912000000 | 169.13 |
| 1032998400000 | 177.88 |
| 1033084800000 | 175.37 |
| 1033344000000 | 165.79 |
| 1033430400000 | 170.63 |
| 1033516800000 | 174.3 |
| 1033603200000 | 166.11 |
| 1033689600000 | 163.56 |
| 1033948800000 | 162.7 |
| 1034035200000 | 155.97 |
| 1034121600000 | 148.3899 |
| 1034208000000 | 154.78 |
| 1034294400000 | 167.95 |
| 1034553600000 | 162.93 |
| 1034640000000 | 173.08 |
| 1034726400000 | 171.78 |
| 1034812800000 | 181.95 |
| 1034899200000 | 182.09 |
| 1035158400000 | 186.61 |
| 1035244800000 | 183.99 |
| 1035331200000 | 176.6 |
| 1035417600000 | 179.11 |
| 1035504000000 | 177.49 |
| 1035763200000 | 180.66 |
| 1035849600000 | 169.71 |
| 1035936000000 | 171.03 |
| 1036022400000 | 174.99 |
| 1036108800000 | 174.61 |
| 1036368000000 | 179.99 |
| 1036454400000 | 178.95 |
| 1036540800000 | 174.98 |
| 1036627200000 | 169.1699 |
| 1036713600000 | 165.93 |
| 1036972800000 | 165.44 |
| 1037059200000 | 167.35 |
| 1037145600000 | 166.3 |
| 1037232000000 | 170.82 |
| 1037318400000 | 169.8899 |
| 1037577600000 | 171.74 |
| 1037664000000 | 172.08 |
| 1037750400000 | 169.87 |
| 1037836800000 | 176.31 |
| 1037923200000 | 180.31 |
| 1038182400000 | 177.86 |
| 1038268800000 | 173.95 |
| 1038355200000 | 180.21 |
| 1038441600000 | 182.9199 |
| 1038528000000 | 183.86 |
| 1038787200000 | 181.78 |
| 1038873600000 | 176.45 |
| 1038960000000 | 178.03 |
| 1039046400000 | 174.25 |
| 1039132800000 | 173.91 |
| 1039392000000 | 168.02 |
| 1039478400000 | 172.36 |
| 1039564800000 | 173.09 |
| 1039651200000 | 167.43 |
| 1039737600000 | 163.95 |
| 1039996800000 | 167.4 |
| 1040083200000 | 164.08 |
| 1040169600000 | 156.98 |
| 1040256000000 | 156.34 |
| 1040342400000 | 158.16 |
| 1040601600000 | 156.46 |
| 1040688000000 | 156.6 |
| 1040947200000 | 150.9 |
| 1041206400000 | 154.41 |
| 1041292800000 | 155.43 |
| 1041465600000 | 165.6399 |
| 1041552000000 | 162.45 |
| 1041811200000 | 164.19 |
| 1041897600000 | 162.7 |
| 1041984000000 | 155.91 |
| 1042070400000 | 157.1399 |
| 1042156800000 | 158.78 |
| 1042416000000 | 160 |
| 1042502400000 | 159.96 |
| 1042588800000 | 156.45 |
| 1042675200000 | 159.19 |
| 1042761600000 | 154.27 |
| 1043020800000 | 153.79 |
| 1043107200000 | 152.79 |
| 1043193600000 | 150.15 |
| 1043280000000 | 147.6699 |
| 1043366400000 | 146.15 |
| 1043625600000 | 143.53 |
| 1043712000000 | 144.45 |
| 1043798400000 | 147.26 |
| 1043884800000 | 148.8899 |
| 1043971200000 | 152.66 |
| 1044230400000 | 155.13 |
| 1044316800000 | 149.85 |
| 1044403200000 | 153.9 |
| 1044489600000 | 149.01 |
| 1044576000000 | 144.84 |
| 1044835200000 | 145.31 |
| 1044921600000 | 148.33 |
| 1045008000000 | 142.93 |
| 1045094400000 | 140.41 |
| 1045180800000 | 145.95 |
| 1045440000000 | 147.24 |
| 1045526400000 | 148.85 |
| 1045612800000 | 144.87 |
| 1045699200000 | 144.15 |
| 1045785600000 | 147.69 |
| 1046044800000 | 145.07 |
| 1046131200000 | 143.93 |
| 1046217600000 | 140.38 |
| 1046304000000 | 145.83 |
| 1046390400000 | 148.09 |
| 1046649600000 | 146.82 |
| 1046736000000 | 138.54 |
| 1046822400000 | 137.2 |
| 1046908800000 | 134.44 |
| 1046995200000 | 132.23 |
| 1047254400000 | 129.29 |
| 1047340800000 | 125.2 |
| 1047427200000 | 121.38 |
| 1047513600000 | 129.94 |
| 1047600000000 | 129.88 |
| 1047859200000 | 134.69 |
| 1047945600000 | 140.23 |
| 1048032000000 | 141.7 |
| 1048118400000 | 142.03 |
| 1048204800000 | 146.62 |
| 1048464000000 | 138.4199 |
| 1048550400000 | 142.08 |
| 1048636800000 | 139.43 |
| 1048723200000 | 137.79 |
| 1048809600000 | 135.35 |
| 1049068800000 | 130.57 |
| 1049155200000 | 130.48 |
| 1049241600000 | 137.2 |
| 1049328000000 | 137.81 |
| 1049414400000 | 141.84 |
| 1049673600000 | 150.37 |
| 1049760000000 | 146.07 |
| 1049846400000 | 145.91 |
| 1049932800000 | 140.8 |
| 1050019200000 | 141.82 |
| 1050278400000 | 144.97 |
| 1050364800000 | 146.75 |
| 1050451200000 | 145.29 |
| 1050537600000 | 148.95 |
| 1050969600000 | 151.3 |
| 1051056000000 | 155.05 |
| 1051142400000 | 148.99 |
| 1051228800000 | 145.22 |
| 1051488000000 | 150.4 |
| 1051574400000 | 148.6399 |
| 1051660800000 | 150.86 |
| 1051747200000 | 150.86 |
| 1051833600000 | 150.91 |
| 1052092800000 | 151.78 |
| 1052179200000 | 153.65 |
| 1052265600000 | 150.54 |
| 1052352000000 | 146.65 |
| 1052438400000 | 150.26 |
| 1052697600000 | 148.7 |
| 1052784000000 | 146.36 |
| 1052870400000 | 147.22 |
| 1052956800000 | 146.18 |
| 1053043200000 | 144.47 |
| 1053302400000 | 138.15 |
| 1053388800000 | 137.53 |
| 1053475200000 | 137.46 |
| 1053561600000 | 140.32 |
| 1053648000000 | 137.44 |
| 1053907200000 | 137.35 |
| 1053993600000 | 138.31 |
| 1054080000000 | 139.09 |
| 1054166400000 | 139.9199 |
| 1054252800000 | 143.65 |
| 1054512000000 | 146.25 |
| 1054598400000 | 144.38 |
| 1054684800000 | 144.6699 |
| 1054771200000 | 142.93 |
| 1054857600000 | 148.07 |
| 1055116800000 | 145.9 |
| 1055203200000 | 147.58 |
| 1055289600000 | 151.09 |
| 1055376000000 | 153.96 |
| 1055462400000 | 151.94 |
| 1055721600000 | 156.26 |
| 1055808000000 | 159.65 |
| 1055894400000 | 161.29 |
| 1055980800000 | 158.62 |
| 1056067200000 | 158.51 |
| 1056326400000 | 155.44 |
| 1056412800000 | 156.15 |
| 1056499200000 | 155.79 |
| 1056585600000 | 160.3899 |
| 1056672000000 | 161.73 |
| 1056931200000 | 163.48 |
| 1057017600000 | 158.49 |
| 1057104000000 | 163.72 |
| 1057190400000 | 166.7 |
| 1057276800000 | 166.47 |
| 1057536000000 | 170.59 |
| 1057622400000 | 170.16 |
| 1057708800000 | 167.7 |
| 1057795200000 | 165.6 |
| 1057881600000 | 169.31 |
| 1058140800000 | 170.03 |
| 1058227200000 | 168.62 |
| 1058313600000 | 167.45 |
| 1058400000000 | 165.04 |
| 1058486400000 | 165.75 |
| 1058745600000 | 161.8 |
| 1058832000000 | 162.6 |
| 1058918400000 | 162.01 |
| 1059004800000 | 164.8899 |
| 1059091200000 | 166.02 |
| 1059350400000 | 165.35 |
| 1059436800000 | 163.9199 |
| 1059523200000 | 165.3 |
| 1059609600000 | 168.85 |
| 1059696000000 | 167.26 |
| 1059955200000 | 165.24 |
| 1060041600000 | 166.32 |
| 1060128000000 | 165.36 |
| 1060214400000 | 163.98 |
| 1060300800000 | 164.34 |
| 1060560000000 | 164.1399 |
| 1060646400000 | 165.95 |
| 1060732800000 | 169.86 |
| 1060819200000 | 173.25 |
| 1060905600000 | 174.82 |
| 1061164800000 | 176.1399 |
| 1061251200000 | 177.38 |
| 1061337600000 | 177.49 |
| 1061424000000 | 184.15 |
| 1061510400000 | 183.07 |
| 1061769600000 | 180.97 |
| 1061856000000 | 179.94 |
| 1061942400000 | 181.16 |
| 1062028800000 | 182.8899 |
| 1062115200000 | 183.94 |
| 1062374400000 | 187.46 |
| 1062460800000 | 187.81 |
| 1062547200000 | 191.93 |
| 1062633600000 | 191.3 |
| 1062720000000 | 187.6 |
| 1062979200000 | 186.3 |
| 1063065600000 | 181.63 |
| 1063152000000 | 178.02 |
| 1063238400000 | 181.35 |
| 1063324800000 | 178.59 |
| 1063584000000 | 180.24 |
| 1063670400000 | 183.1399 |
| 1063756800000 | 183.43 |
| 1063843200000 | 184.94 |
| 1063929600000 | 183.3 |
| 1064188800000 | 177.02 |
| 1064275200000 | 173.98 |
| 1064361600000 | 170.11 |
| 1064448000000 | 168.74 |
| 1064534400000 | 168.81 |
| 1064793600000 | 169.47 |
| 1064880000000 | 165.54 |
| 1064966400000 | 169.1 |
| 1065052800000 | 166.44 |
| 1065139200000 | 171.78 |
| 1065398400000 | 172.31 |
| 1065484800000 | 169.11 |
| 1065571200000 | 168.5 |
| 1065657600000 | 175.2 |
| 1065744000000 | 173.22 |
| 1066003200000 | 175.45 |
| 1066089600000 | 176.26 |
| 1066176000000 | 178.71 |
| 1066262400000 | 179.68 |
| 1066348800000 | 177.55 |
| 1066608000000 | 178.16 |
| 1066694400000 | 175.22 |
| 1066780800000 | 172.8899 |
| 1066867200000 | 172.06 |
| 1066953600000 | 170.4 |
| 1067212800000 | 172.75 |
| 1067299200000 | 175.51 |
| 1067385600000 | 175.34 |
| 1067472000000 | 176.9 |
| 1067558400000 | 178.55 |
| 1067817600000 | 182.12 |
| 1067904000000 | 182.23 |
| 1067990400000 | 179.96 |
| 1068076800000 | 180.53 |
| 1068163200000 | 183.46 |
| 1068422400000 | 182.61 |
| 1068508800000 | 181.09 |
| 1068595200000 | 182.35 |
| 1068681600000 | 183.27 |
| 1068768000000 | 183.38 |
| 1069027200000 | 177.8899 |
| 1069113600000 | 176.37 |
| 1069200000000 | 175.77 |
| 1069286400000 | 174.49 |
| 1069372800000 | 175.19 |
| 1069632000000 | 178.71 |
| 1069718400000 | 180.62 |
| 1069804800000 | 180.1399 |
| 1069891200000 | 181.04 |
| 1069977600000 | 178.69 |
| 1070236800000 | 181.34 |
| 1070323200000 | 179.71 |
| 1070409600000 | 182.84 |
| 1070496000000 | 186.01 |
| 1070582400000 | 185.09 |
| 1070841600000 | 184.3 |
| 1070928000000 | 183.94 |
| 1071014400000 | 184.11 |
| 1071100800000 | 186.98 |
| 1071187200000 | 187.95 |
| 1071446400000 | 188.41 |
| 1071532800000 | 187.55 |
| 1071619200000 | 187.18 |
| 1071705600000 | 189.04 |
| 1071792000000 | 189.22 |
| 1072051200000 | 188.53 |
| 1072137600000 | 189.66 |
| 1072224000000 | 189.68 |
| 1072656000000 | 190.88 |
| 1072742400000 | 190.09 |
| 1072828800000 | 190.62 |
| 1073001600000 | 192.61 |
| 1073260800000 | 193.24 |
| 1073347200000 | 189.87 |
| 1073433600000 | 188.73 |
| 1073520000000 | 188.52 |
| 1073606400000 | 186.1699 |
| 1073865600000 | 186.4199 |
| 1073952000000 | 189.07 |
| 1074038400000 | 192.29 |
| 1074124800000 | 190.7 |
| 1074211200000 | 196.01 |
| 1074470400000 | 196.07 |
| 1074556800000 | 193.4199 |
| 1074643200000 | 193.49 |
| 1074729600000 | 194.82 |
| 1074816000000 | 193.46 |
| 1075075200000 | 193.31 |
| 1075161600000 | 193.53 |
| 1075248000000 | 194.57 |
| 1075334400000 | 192.25 |
| 1075420800000 | 190.49 |
| 1075680000000 | 190.6399 |
| 1075766400000 | 186.08 |
| 1075852800000 | 185.29 |
| 1075939200000 | 183.75 |
| 1076025600000 | 184.71 |
| 1076284800000 | 185.77 |
| 1076371200000 | 186.36 |
| 1076457600000 | 188.03 |
| 1076544000000 | 188.07 |
| 1076630400000 | 187.09 |
| 1076889600000 | 186.2 |
| 1076976000000 | 188.27 |
| 1077062400000 | 189.57 |
| 1077148800000 | 191.3899 |
| 1077235200000 | 187.7 |
| 1077494400000 | 189.25 |
| 1077580800000 | 186.05 |
| 1077667200000 | 186.26 |
| 1077753600000 | 186.73 |
| 1077840000000 | 188.44 |
| 1078099200000 | 189.43 |
| 1078185600000 | 193.05 |
| 1078272000000 | 192.03 |
| 1078358400000 | 192.38 |
| 1078444800000 | 192.46 |
| 1078704000000 | 194.2 |
| 1078790400000 | 191.2 |
| 1078876800000 | 189.16 |
| 1078963200000 | 182.38 |
| 1079049600000 | 183.56 |
| 1079308800000 | 179.16 |
| 1079395200000 | 180.4 |
| 1079481600000 | 184.51 |
| 1079568000000 | 181.48 |
| 1079654400000 | 180.75 |
| 1079913600000 | 175.61 |
| 1080000000000 | 175.47 |
| 1080086400000 | 175.28 |
| 1080172800000 | 178.8899 |
| 1080259200000 | 180.12 |
| 1080518400000 | 183.09 |
| 1080604800000 | 182.35 |
| 1080691200000 | 181.5 |
| 1080777600000 | 183.94 |
| 1080864000000 | 188.28 |
| 1081123200000 | 190.03 |
| 1081209600000 | 189.41 |
| 1081296000000 | 188.02 |
| 1081382400000 | 186.76 |
| 1081814400000 | 188.88 |
| 1081900800000 | 186.31 |
| 1081987200000 | 186.15 |
| 1082073600000 | 187.31 |
| 1082332800000 | 187.41 |
| 1082419200000 | 191.37 |
| 1082505600000 | 192.98 |
| 1082592000000 | 197.43 |
| 1082678400000 | 203.07 |
| 1082937600000 | 201.98 |
| 1083024000000 | 203.2 |
| 1083110400000 | 199.94 |
| 1083196800000 | 197.87 |
| 1083283200000 | 195.75 |
| 1083542400000 | 198.26 |
| 1083628800000 | 198.07 |
| 1083715200000 | 199.07 |
| 1083801600000 | 193.6399 |
| 1083888000000 | 191.6699 |
| 1084147200000 | 186.25 |
| 1084233600000 | 189.53 |
| 1084320000000 | 188.25 |
| 1084406400000 | 190.05 |
| 1084492800000 | 188.51 |
| 1084752000000 | 184.78 |
| 1084838400000 | 186.79 |
| 1084924800000 | 189.9 |
| 1085011200000 | 186.9199 |
| 1085097600000 | 186.8899 |
| 1085356800000 | 188.75 |
| 1085443200000 | 187.46 |
| 1085529600000 | 191.82 |
| 1085616000000 | 193.28 |
| 1085702400000 | 193.65 |
| 1085961600000 | 194.49 |
| 1086048000000 | 191.7 |
| 1086134400000 | 192.15 |
| 1086220800000 | 193.6 |
| 1086307200000 | 196.65 |
| 1086566400000 | 198.45 |
| 1086652800000 | 198.81 |
| 1086739200000 | 198.04 |
| 1086825600000 | 200.09 |
| 1086912000000 | 199.3899 |
| 1087171200000 | 196.15 |
| 1087257600000 | 197.93 |
| 1087344000000 | 198.6699 |
| 1087430400000 | 198.32 |
| 1087516800000 | 198.99 |
| 1087776000000 | 199.4199 |
| 1087862400000 | 198.22 |
| 1087948800000 | 199.09 |
| 1088035200000 | 201.32 |
| 1088121600000 | 200.98 |
| 1088380800000 | 203.57 |
| 1088467200000 | 202.56 |
| 1088553600000 | 202.04 |
| 1088640000000 | 200.04 |
| 1088726400000 | 197.4 |
| 1088985600000 | 196.31 |
| 1089072000000 | 194.72 |
| 1089158400000 | 194.76 |
| 1089244800000 | 195.33 |
| 1089331200000 | 194.2 |
| 1089590400000 | 192.43 |
| 1089676800000 | 194.71 |
| 1089763200000 | 193.8899 |
| 1089849600000 | 191.49 |
| 1089936000000 | 192.21 |
| 1090195200000 | 191.69 |
| 1090281600000 | 192.44 |
| 1090368000000 | 194.82 |
| 1090454400000 | 192.47 |
| 1090540800000 | 192.91 |
| 1090800000000 | 191.63 |
| 1090886400000 | 195.48 |
| 1090972800000 | 199.57 |
| 1091059200000 | 201.51 |
| 1091145600000 | 200.62 |
| 1091404800000 | 200.15 |
| 1091491200000 | 201.19 |
| 1091577600000 | 197.88 |
| 1091664000000 | 197.27 |
| 1091750400000 | 191.72 |
| 1092009600000 | 189.53 |
| 1092096000000 | 190.98 |
| 1092182400000 | 188.29 |
| 1092268800000 | 187.08 |
| 1092355200000 | 186.02 |
| 1092614400000 | 188.83 |
| 1092700800000 | 188.66 |
| 1092787200000 | 187.97 |
| 1092873600000 | 186.6 |
| 1092960000000 | 185.94 |
| 1093219200000 | 189.46 |
| 1093305600000 | 190.65 |
| 1093392000000 | 191.61 |
| 1093478400000 | 194.01 |
| 1093564800000 | 194.04 |
| 1093824000000 | 192.36 |
| 1093910400000 | 191.49 |
| 1093996800000 | 193.32 |
| 1094083200000 | 193.75 |
| 1094169600000 | 195.2 |
| 1094428800000 | 196.98 |
| 1094515200000 | 197.34 |
| 1094601600000 | 197.07 |
| 1094688000000 | 196.6 |
| 1094774400000 | 197.37 |
| 1095033600000 | 200.5 |
| 1095120000000 | 199.7 |
| 1095206400000 | 196.7 |
| 1095292800000 | 198.26 |
| 1095379200000 | 198.45 |
| 1095638400000 | 197.44 |
| 1095724800000 | 198.18 |
| 1095811200000 | 194.95 |
| 1095897600000 | 191.72 |
| 1095984000000 | 191.55 |
| 1096243200000 | 189.29 |
| 1096329600000 | 188.8 |
| 1096416000000 | 190.16 |
| 1096502400000 | 188.37 |
| 1096588800000 | 193 |
| 1096848000000 | 195.88 |
| 1096934400000 | 195.46 |
| 1097020800000 | 195.05 |
| 1097107200000 | 194.07 |
| 1097193600000 | 192.25 |
| 1097452800000 | 192.29 |
| 1097539200000 | 188.53 |
| 1097625600000 | 189.63 |
| 1097712000000 | 186.71 |
| 1097798400000 | 186.96 |
| 1098057600000 | 186.27 |
| 1098144000000 | 188.45 |
| 1098230400000 | 186.52 |
| 1098316800000 | 187.32 |
| 1098403200000 | 186.53 |
| 1098662400000 | 181.62 |
| 1098748800000 | 184.07 |
| 1098835200000 | 186.85 |
| 1098921600000 | 188.94 |
| 1099008000000 | 187.24 |
| 1099267200000 | 189.21 |
| 1099353600000 | 190.09 |
| 1099440000000 | 188.69 |
| 1099526400000 | 187.61 |
| 1099612800000 | 188.9199 |
| 1099872000000 | 189.73 |
| 1099958400000 | 190.47 |
| 1100044800000 | 191.6 |
| 1100131200000 | 194.3899 |
| 1100217600000 | 194.02 |
| 1100476800000 | 192.53 |
| 1100563200000 | 190.24 |
| 1100649600000 | 191.79 |
| 1100736000000 | 191.3899 |
| 1100822400000 | 189.69 |
| 1101081600000 | 188.79 |
| 1101168000000 | 188.05 |
| 1101254400000 | 187.6699 |
| 1101340800000 | 188.15 |
| 1101427200000 | 187.77 |
| 1101686400000 | 188.46 |
| 1101772800000 | 187.05 |
| 1101859200000 | 188.23 |
| 1101945600000 | 189.57 |
| 1102032000000 | 188.62 |
| 1102291200000 | 187.08 |
| 1102377600000 | 187.24 |
| 1102464000000 | 189.13 |
| 1102550400000 | 187.47 |
| 1102636800000 | 187.34 |
| 1102896000000 | 189.93 |
| 1102982400000 | 191.38 |
| 1103068800000 | 190.66 |
| 1103155200000 | 191.86 |
| 1103241600000 | 189.3 |
| 1103500800000 | 189.82 |
| 1103587200000 | 190.53 |
| 1103673600000 | 192.74 |
| 1103760000000 | 193.15 |
| 1103846400000 | 193.38 |
| 1104105600000 | 192.61 |
| 1104192000000 | 193.19 |
| 1104278400000 | 192.48 |
| 1104364800000 | 192.62 |
| 1104451200000 | 192.34 |
| 1104710400000 | 195.46 |
| 1104796800000 | 198.96 |
| 1104883200000 | 197.72 |
| 1104969600000 | 199.8 |
| 1105056000000 | 199.24 |
| 1105315200000 | 198.93 |
| 1105401600000 | 197.62 |
| 1105488000000 | 196.29 |
| 1105574400000 | 195.34 |
| 1105660800000 | 196.84 |
| 1105920000000 | 197.13 |
| 1106006400000 | 197.97 |
| 1106092800000 | 198.08 |
| 1106179200000 | 197 |
| 1106265600000 | 196.26 |
| 1106524800000 | 195.44 |
| 1106611200000 | 197.3899 |
| 1106697600000 | 196.1399 |
| 1106784000000 | 195.7 |
| 1106870400000 | 195.19 |
| 1107129600000 | 197.7 |
| 1107216000000 | 199.65 |
| 1107302400000 | 199.71 |
| 1107388800000 | 199.73 |
| 1107475200000 | 201.84 |
| 1107734400000 | 204.4 |
| 1107820800000 | 205.12 |
| 1107907200000 | 204.84 |
| 1107993600000 | 203.58 |
| 1108080000000 | 206.08 |
| 1108339200000 | 206.21 |
| 1108425600000 | 207.11 |
| 1108512000000 | 205.78 |
| 1108598400000 | 206.6 |
| 1108684800000 | 206.88 |
| 1108944000000 | 207.06 |
| 1109030400000 | 204.74 |
| 1109116800000 | 202.23 |
| 1109203200000 | 203.23 |
| 1109289600000 | 205.32 |
| 1109548800000 | 204.61 |
| 1109635200000 | 205.81 |
| 1109721600000 | 205.48 |
| 1109808000000 | 205.46 |
| 1109894400000 | 206.47 |
| 1110153600000 | 207.04 |
| 1110240000000 | 206.41 |
| 1110326400000 | 206.32 |
| 1110412800000 | 206.4 |
| 1110499200000 | 206.75 |
| 1110758400000 | 206.26 |
| 1110844800000 | 205.7 |
| 1110931200000 | 201.4199 |
| 1111017600000 | 200.86 |
| 1111104000000 | 201.65 |
| 1111363200000 | 202.05 |
| 1111449600000 | 202.7 |
| 1111536000000 | 203.61 |
| 1111622400000 | 205.85 |
| 1112054400000 | 204.75 |
| 1112140800000 | 204.02 |
| 1112227200000 | 204.93 |
| 1112313600000 | 206.43 |
| 1112572800000 | 205.29 |
| 1112659200000 | 207.26 |
| 1112745600000 | 208.1699 |
| 1112832000000 | 204.76 |
| 1112918400000 | 204.06 |
| 1113177600000 | 203.13 |
| 1113264000000 | 200.95 |
| 1113350400000 | 199.96 |
| 1113436800000 | 199.85 |
| 1113523200000 | 194.88 |
| 1113782400000 | 190.4 |
| 1113868800000 | 190.79 |
| 1113955200000 | 189.15 |
| 1114041600000 | 190.02 |
| 1114128000000 | 190.11 |
| 1114387200000 | 190.59 |
| 1114473600000 | 189.8 |
| 1114560000000 | 188.18 |
| 1114646400000 | 186.97 |
| 1114732800000 | 187.24 |
| 1114992000000 | 188.9199 |
| 1115078400000 | 189.1 |
| 1115164800000 | 190.57 |
| 1115251200000 | 191.79 |
| 1115337600000 | 192.37 |
| 1115596800000 | 191.69 |
| 1115683200000 | 190.3899 |
| 1115769600000 | 191.11 |
| 1115856000000 | 193.07 |
| 1115942400000 | 194.84 |
| 1116201600000 | 193.78 |
| 1116288000000 | 193.6699 |
| 1116374400000 | 197.48 |
| 1116460800000 | 199.08 |
| 1116547200000 | 199.79 |
| 1116806400000 | 200.49 |
| 1116892800000 | 198.74 |
| 1116979200000 | 198.23 |
| 1117065600000 | 199.8 |
| 1117152000000 | 199.7 |
| 1117411200000 | 200.56 |
| 1117497600000 | 201.41 |
| 1117584000000 | 204.57 |
| 1117670400000 | 205.48 |
| 1117756800000 | 204.6699 |
| 1118016000000 | 204.3 |
| 1118102400000 | 206.27 |
| 1118188800000 | 206.65 |
| 1118275200000 | 204.69 |
| 1118361600000 | 206.98 |
| 1118620800000 | 208 |
| 1118707200000 | 207.57 |
| 1118793600000 | 206.04 |
| 1118880000000 | 207.4199 |
| 1118966400000 | 207.43 |
| 1119225600000 | 206.93 |
| 1119312000000 | 209.93 |
| 1119398400000 | 211.33 |
| 1119484800000 | 211.14 |
| 1119571200000 | 208.4 |
| 1119830400000 | 206.2 |
| 1119916800000 | 207.91 |
| 1120003200000 | 209.92 |
| 1120089600000 | 209.12 |
| 1120176000000 | 210.7 |
| 1120435200000 | 211.26 |
| 1120521600000 | 209.52 |
| 1120608000000 | 209.98 |
| 1120694400000 | 205.68 |
| 1120780800000 | 209.15 |
| 1121040000000 | 212.01 |
| 1121126400000 | 211.49 |
| 1121212800000 | 213.24 |
| 1121299200000 | 215.81 |
| 1121385600000 | 216.31 |
| 1121644800000 | 216.82 |
| 1121731200000 | 219.66 |
| 1121817600000 | 219.61 |
| 1121904000000 | 220.68 |
| 1121990400000 | 220.4 |
| 1122249600000 | 221.95 |
| 1122336000000 | 219.82 |
| 1122422400000 | 220.76 |
| 1122508800000 | 228.23 |
| 1122595200000 | 229.32 |
| 1122854400000 | 230.64 |
| 1122940800000 | 235.04 |
| 1123027200000 | 232.95 |
| 1123113600000 | 229.7 |
| 1123200000000 | 228.16 |
| 1123459200000 | 229.82 |
| 1123545600000 | 232.18 |
| 1123632000000 | 234 |
| 1123718400000 | 232.91 |
| 1123804800000 | 231.21 |
| 1124064000000 | 230.5 |
| 1124150400000 | 228.93 |
| 1124236800000 | 228.18 |
| 1124323200000 | 227.93 |
| 1124409600000 | 231.51 |
| 1124668800000 | 233.97 |
| 1124755200000 | 231.96 |
| 1124841600000 | 231.82 |
| 1124928000000 | 229.97 |
| 1125014400000 | 227.47 |
| 1125273600000 | 227.85 |
| 1125360000000 | 226.41 |
| 1125446400000 | 227.29 |
| 1125532800000 | 227.15 |
| 1125619200000 | 224.74 |
| 1125878400000 | 228.44 |
| 1125964800000 | 229.74 |
| 1126051200000 | 232.09 |
| 1126137600000 | 231.8 |
| 1126224000000 | 233.23 |
| 1126483200000 | 234.08 |
| 1126569600000 | 229.77 |
| 1126656000000 | 230.84 |
| 1126742400000 | 231.16 |
| 1126828800000 | 233.87 |
| 1127088000000 | 231.5 |
| 1127174400000 | 235.45 |
| 1127260800000 | 232.98 |
| 1127347200000 | 233.22 |
| 1127433600000 | 236.74 |
| 1127692800000 | 241.92 |
| 1127779200000 | 242.74 |
| 1127865600000 | 247.57 |
| 1127952000000 | 244.05 |
| 1128038400000 | 244.29 |
| 1128297600000 | 246.83 |
| 1128384000000 | 251.58 |
| 1128470400000 | 246.74 |
| 1128556800000 | 241.23 |
| 1128643200000 | 239.86 |
| 1128902400000 | 237.13 |
| 1128988800000 | 236.86 |
| 1129075200000 | 235.34 |
| 1129161600000 | 233.59 |
| 1129248000000 | 233.74 |
| 1129507200000 | 235.18 |
| 1129593600000 | 233.77 |
| 1129680000000 | 227.53 |
| 1129766400000 | 225.5 |
| 1129852800000 | 223.94 |
| 1130112000000 | 227.77 |
| 1130198400000 | 224.6 |
| 1130284800000 | 227.36 |
| 1130371200000 | 222.6 |
| 1130457600000 | 220.31 |
| 1130716800000 | 225.29 |
| 1130803200000 | 224.34 |
| 1130889600000 | 225.36 |
| 1130976000000 | 226.43 |
| 1131062400000 | 224.91 |
| 1131321600000 | 227.91 |
| 1131408000000 | 229.65 |
| 1131494400000 | 227.25 |
| 1131580800000 | 225 |
| 1131667200000 | 228.75 |
| 1131926400000 | 229.46 |
| 1132012800000 | 229.58 |
| 1132099200000 | 228.45 |
| 1132185600000 | 227.85 |
| 1132272000000 | 229.26 |
| 1132531200000 | 231.95 |
| 1132617600000 | 228.41 |
| 1132704000000 | 228.86 |
| 1132790400000 | 227.61 |
| 1132876800000 | 227.28 |
| 1133136000000 | 227.24 |
| 1133222400000 | 229.07 |
| 1133308800000 | 228.81 |
| 1133395200000 | 232.31 |
| 1133481600000 | 233.67 |
| 1133740800000 | 232.38 |
| 1133827200000 | 233.53 |
| 1133913600000 | 231.22 |
| 1134000000000 | 231.24 |
| 1134086400000 | 231.81 |
| 1134345600000 | 230.5 |
| 1134432000000 | 231.06 |
| 1134518400000 | 229.49 |
| 1134604800000 | 229.44 |
| 1134691200000 | 229.27 |
| 1134950400000 | 229.08 |
| 1135036800000 | 228.57 |
| 1135123200000 | 228.88 |
| 1135209600000 | 228.76 |
| 1135296000000 | 229.21 |
| 1135641600000 | 229.9 |
| 1135728000000 | 231.28 |
| 1135814400000 | 233.06 |
| 1135900800000 | 230.86 |
| 1136160000000 | 234.55 |
| 1136246400000 | 235.6 |
| 1136332800000 | 235.76 |
| 1136419200000 | 235.41 |
| 1136505600000 | 236.86 |
| 1136764800000 | 240 |
| 1136851200000 | 240.97 |
| 1136937600000 | 242.57 |
| 1137024000000 | 242.69 |
| 1137110400000 | 241.38 |
| 1137369600000 | 240.8 |
| 1137456000000 | 238.42 |
| 1137542400000 | 234.88 |
| 1137628800000 | 237.45 |
| 1137715200000 | 233.9 |
| 1137974400000 | 232.88 |
| 1138060800000 | 236.84 |
| 1138147200000 | 241.52 |
| 1138233600000 | 246.17 |
| 1138320000000 | 247.2 |
| 1138579200000 | 248.61 |
| 1138665600000 | 247.86 |
| 1138752000000 | 250.49 |
| 1138838400000 | 248.49 |
| 1138924800000 | 249.69 |
| 1139184000000 | 251.93 |
| 1139270400000 | 252.25 |
| 1139356800000 | 249.2 |
| 1139443200000 | 252.55 |
| 1139529600000 | 256.75 |
| 1139788800000 | 266.04 |
| 1139875200000 | 263.67 |
| 1139961600000 | 262.07 |
| 1140048000000 | 259.11 |
| 1140134400000 | 260.37 |
| 1140393600000 | 259.93 |
| 1140480000000 | 258.45 |
| 1140566400000 | 260.21 |
| 1140652800000 | 258.89 |
| 1140739200000 | 260.14 |
| 1140998400000 | 262.89 |
| 1141084800000 | 258.64 |
| 1141171200000 | 261.52 |
| 1141257600000 | 255.76 |
| 1141344000000 | 252.85 |
| 1141603200000 | 255.9 |
| 1141689600000 | 255.34 |
| 1141776000000 | 251.49 |
| 1141862400000 | 255.67 |
| 1141948800000 | 258.0299 |
| 1142208000000 | 258.74 |
| 1142294400000 | 261.8 |
| 1142380800000 | 263.93 |
| 1142467200000 | 264.4 |
| 1142553600000 | 262.23 |
| 1142812800000 | 263.33 |
| 1142899200000 | 263.5899 |
| 1142985600000 | 268.8 |
| 1143072000000 | 268.58 |
| 1143158400000 | 271.01 |
| 1143417600000 | 269.0299 |
| 1143504000000 | 268.92 |
| 1143590400000 | 271.02 |
| 1143676800000 | 273.58 |
| 1143763200000 | 272.87 |
| 1144022400000 | 277.71 |
| 1144108800000 | 277.76 |
| 1144195200000 | 279.08 |
| 1144281600000 | 277 |
| 1144368000000 | 272.44 |
| 1144627200000 | 275.92 |
| 1144713600000 | 271.33 |
| 1144800000000 | 271.22 |
| 1144886400000 | 268.82 |
| 1145318400000 | 267.44 |
| 1145404800000 | 270.32 |
| 1145491200000 | 273.32 |
| 1145577600000 | 273.95 |
| 1145836800000 | 271.57 |
| 1145923200000 | 275.29 |
| 1146009600000 | 279.15 |
| 1146096000000 | 273.88 |
| 1146182400000 | 268.22 |
| 1146441600000 | 268.25 |
| 1146528000000 | 268.98 |
| 1146614400000 | 266.27 |
| 1146700800000 | 267.77 |
| 1146787200000 | 268.15 |
| 1147046400000 | 268.97 |
| 1147132800000 | 273.18 |
| 1147219200000 | 274.58 |
| 1147305600000 | 271.27 |
| 1147392000000 | 261.18 |
| 1147651200000 | 255.62 |
| 1147737600000 | 255.71 |
| 1147824000000 | 245.75 |
| 1147910400000 | 248.18 |
| 1147996800000 | 247.09 |
| 1148256000000 | 239.66 |
| 1148342400000 | 247.41 |
| 1148428800000 | 246.32 |
| 1148515200000 | 249.5 |
| 1148601600000 | 253.74 |
| 1148860800000 | 253.94 |
| 1148947200000 | 247.79 |
| 1149033600000 | 250.51 |
| 1149120000000 | 248.84 |
| 1149206400000 | 248.99 |
| 1149465600000 | 245.52 |
| 1149552000000 | 237.49 |
| 1149638400000 | 237.46 |
| 1149724800000 | 232.79 |
| 1149811200000 | 237.14 |
| 1150070400000 | 235.5 |
| 1150156800000 | 230.38 |
| 1150243200000 | 228.76 |
| 1150329600000 | 235.05 |
| 1150416000000 | 233.24 |
| 1150675200000 | 235.97 |
| 1150761600000 | 238.21 |
| 1150848000000 | 236.41 |
| 1150934400000 | 236.76 |
| 1151020800000 | 236.48 |
| 1151280000000 | 235.05 |
| 1151366400000 | 231.14 |
| 1151452800000 | 230.23 |
| 1151539200000 | 235.12 |
| 1151625600000 | 238.99 |
| 1151884800000 | 240.2 |
| 1151971200000 | 239.08 |
| 1152057600000 | 235.23 |
| 1152144000000 | 238.18 |
| 1152230400000 | 237.76 |
| 1152489600000 | 238.5 |
| 1152576000000 | 235.86 |
| 1152662400000 | 238.13 |
| 1152748800000 | 234.99 |
| 1152835200000 | 230.96 |
| 1153094400000 | 230.08 |
| 1153180800000 | 227.46 |
| 1153267200000 | 233.9 |
| 1153353600000 | 233.11 |
| 1153440000000 | 227.9 |
| 1153699200000 | 232.01 |
| 1153785600000 | 235.02 |
| 1153872000000 | 233.81 |
| 1153958400000 | 239.86 |
| 1154044800000 | 243.53 |
| 1154304000000 | 243.29 |
| 1154390400000 | 240.62 |
| 1154476800000 | 242.1 |
| 1154563200000 | 240.11 |
| 1154649600000 | 241.64 |
| 1154908800000 | 237.56 |
| 1154995200000 | 238.97 |
| 1155081600000 | 243.85 |
| 1155168000000 | 241.7 |
| 1155254400000 | 242.34 |
| 1155513600000 | 245.07 |
| 1155600000000 | 246.66 |
| 1155686400000 | 248.34 |
| 1155772800000 | 251.68 |
| 1155859200000 | 252.76 |
| 1156118400000 | 250.87 |
| 1156204800000 | 251.27 |
| 1156291200000 | 249.89 |
| 1156377600000 | 250.96 |
| 1156464000000 | 250.97 |
| 1156723200000 | 251.71 |
| 1156809600000 | 252.41 |
| 1156896000000 | 253.82 |
| 1156982400000 | 253.87 |
| 1157068800000 | 254.73 |
| 1157328000000 | 255.05 |
| 1157414400000 | 255.09 |
| 1157500800000 | 251.02 |
| 1157587200000 | 247.02 |
| 1157673600000 | 248.43 |
| 1157932800000 | 247.84 |
| 1158019200000 | 252.55 |
| 1158105600000 | 256.17 |
| 1158192000000 | 256.92 |
| 1158278400000 | 251.88 |
| 1158537600000 | 251.38 |
| 1158624000000 | 250.75 |
| 1158710400000 | 254.27 |
| 1158796800000 | 256.41 |
| 1158883200000 | 252.39 |
| 1159142400000 | 253.57 |
| 1159228800000 | 255.3 |
| 1159315200000 | 259 |
| 1159401600000 | 258.1 |
| 1159488000000 | 258.75 |
| 1159747200000 | 258.35 |
| 1159833600000 | 256.92 |
| 1159920000000 | 259.4 |
| 1160006400000 | 260.92 |
| 1160092800000 | 261.02 |
| 1160352000000 | 260.5299 |
| 1160438400000 | 261.99 |
| 1160524800000 | 261.43 |
| 1160611200000 | 263.39 |
| 1160697600000 | 264.17 |
| 1160956800000 | 265.0899 |
| 1161043200000 | 261.47 |
| 1161129600000 | 265.7 |
| 1161216000000 | 270.08 |
| 1161302400000 | 269.74 |
| 1161561600000 | 271.29 |
| 1161648000000 | 270.66 |
| 1161734400000 | 277.24 |
| 1161820800000 | 275.44 |
| 1161907200000 | 276.12 |
| 1162166400000 | 274.7 |
| 1162252800000 | 278.7 |
| 1162339200000 | 281.0899 |
| 1162425600000 | 279.25 |
| 1162512000000 | 280.54 |
| 1162771200000 | 285.01 |
| 1162857600000 | 284.66 |
| 1162944000000 | 285.25 |
| 1163030400000 | 284.5 |
| 1163116800000 | 283.94 |
| 1163376000000 | 286.5899 |
| 1163462400000 | 286.22 |
| 1163548800000 | 291.22 |
| 1163635200000 | 295.0299 |
| 1163721600000 | 288.35 |
| 1163980800000 | 288.04 |
| 1164067200000 | 286.27 |
| 1164153600000 | 288.69 |
| 1164240000000 | 287.67 |
| 1164326400000 | 283.11 |
| 1164585600000 | 275.77 |
| 1164672000000 | 275.74 |
| 1164758400000 | 280.86 |
| 1164844800000 | 275.94 |
| 1164931200000 | 273.11 |
| 1165190400000 | 274.63 |
| 1165276800000 | 277.43 |
| 1165363200000 | 276.57 |
| 1165449600000 | 277.73 |
| 1165536000000 | 276.89 |
| 1165795200000 | 281.5899 |
| 1165881600000 | 281.12 |
| 1165968000000 | 283.61 |
| 1166054400000 | 285.67 |
| 1166140800000 | 287.2799 |
| 1166400000000 | 287.79 |
| 1166486400000 | 286.87 |
| 1166572800000 | 289.5 |
| 1166659200000 | 287.7 |
| 1166745600000 | 284.23 |
| 1167177600000 | 289.57 |
| 1167264000000 | 290.11 |
| 1167350400000 | 289.9 |
| 1167696000000 | 293.11 |
| 1167782400000 | 293.67 |
| 1167868800000 | 291.58 |
| 1167955200000 | 291.99 |
| 1168214400000 | 291.3 |
| 1168300800000 | 291.55 |
| 1168387200000 | 288.8 |
| 1168473600000 | 292.47 |
| 1168560000000 | 292.99 |
| 1168819200000 | 295.35 |
| 1168905600000 | 293.67 |
| 1168992000000 | 293.76 |
| 1169078400000 | 297.11 |
| 1169164800000 | 302.24 |
| 1169424000000 | 302.01 |
| 1169510400000 | 302.99 |
| 1169596800000 | 306.93 |
| 1169683200000 | 302.44 |
| 1169769600000 | 301.81 |
| 1170028800000 | 304.76 |
| 1170115200000 | 304.22 |
| 1170201600000 | 300.57 |
| 1170288000000 | 304.33 |
| 1170374400000 | 303.68 |
| 1170633600000 | 302.95 |
| 1170720000000 | 303.39 |
| 1170806400000 | 302.13 |
| 1170892800000 | 299.22 |
| 1170979200000 | 304.27 |
| 1171238400000 | 301.98 |
| 1171324800000 | 304.99 |
| 1171411200000 | 313.58 |
| 1171497600000 | 320.2 |
| 1171584000000 | 322.0299 |
| 1171843200000 | 327.63 |
| 1171929600000 | 328.63 |
| 1172016000000 | 324.17 |
| 1172102400000 | 321.82 |
| 1172188800000 | 322.51 |
| 1172448000000 | 322.35 |
| 1172534400000 | 313.0899 |
| 1172620800000 | 312.56 |
| 1172707200000 | 307.32 |
| 1172793600000 | 306.16 |
| 1173052800000 | 302.15 |
| 1173139200000 | 308.88 |
| 1173225600000 | 311.74 |
| 1173312000000 | 314.13 |
| 1173398400000 | 316.9 |
| 1173657600000 | 317.15 |
| 1173744000000 | 312.97 |
| 1173830400000 | 305.85 |
| 1173916800000 | 314.72 |
| 1174003200000 | 314.58 |
| 1174262400000 | 321.27 |
| 1174348800000 | 324.25 |
| 1174435200000 | 327.61 |
| 1174521600000 | 333.1 |
| 1174608000000 | 345.99 |
| 1174867200000 | 340.55 |
| 1174953600000 | 345.05 |
| 1175040000000 | 339.14 |
| 1175126400000 | 343.82 |
| 1175212800000 | 343.7 |
| 1175472000000 | 346.83 |
| 1175558400000 | 349.27 |
| 1175644800000 | 348.32 |
| 1175731200000 | 345.87 |
| 1176163200000 | 350.12 |
| 1176249600000 | 350.55 |
| 1176336000000 | 347.97 |
| 1176422400000 | 348.93 |
| 1176681600000 | 352.07 |
| 1176768000000 | 353.35 |
| 1176854400000 | 350.75 |
| 1176940800000 | 348.45 |
| 1177027200000 | 351.37 |
| 1177286400000 | 350.7799 |
| 1177372800000 | 348.55 |
| 1177459200000 | 354.83 |
| 1177545600000 | 358.8 |
| 1177632000000 | 356.63 |
| 1177891200000 | 357.44 |
| 1177977600000 | 357.47 |
| 1178064000000 | 359.32 |
| 1178150400000 | 357.31 |
| 1178236800000 | 366.8399 |
| 1178496000000 | 363.2 |
| 1178582400000 | 357.17 |
| 1178668800000 | 354.26 |
| 1178755200000 | 354.7 |
| 1178841600000 | 359.2799 |
| 1179100800000 | 362.82 |
| 1179187200000 | 367.54 |
| 1179273600000 | 369.3399 |
| 1179360000000 | 368.76 |
| 1179446400000 | 371.83 |
| 1179705600000 | 371.95 |
| 1179792000000 | 372.68 |
| 1179878400000 | 379.68 |
| 1179964800000 | 372.42 |
| 1180051200000 | 374.62 |
| 1180310400000 | 374.91 |
| 1180396800000 | 378.57 |
| 1180483200000 | 378.15 |
| 1180569600000 | 382.45 |
| 1180656000000 | 388.6 |
| 1180915200000 | 385.67 |
| 1181001600000 | 383.16 |
| 1181088000000 | 371.19 |
| 1181174400000 | 368.74 |
| 1181260800000 | 368.18 |
| 1181520000000 | 373.95 |
| 1181606400000 | 373.27 |
| 1181692800000 | 374.37 |
| 1181779200000 | 384.27 |
| 1181865600000 | 390.87 |
| 1182124800000 | 390.92 |
| 1182211200000 | 391.67 |
| 1182297600000 | 392.46 |
| 1182384000000 | 385.91 |
| 1182470400000 | 384.98 |
| 1182729600000 | 383.54 |
| 1182816000000 | 380.85 |
| 1182902400000 | 379.86 |
| 1182988800000 | 387.63 |
| 1183075200000 | 391.3 |
| 1183334400000 | 390.58 |
| 1183420800000 | 396.13 |
| 1183507200000 | 396.72 |
| 1183593600000 | 392.22 |
| 1183680000000 | 399.65 |
| 1183939200000 | 401.94 |
| 1184025600000 | 395.24 |
| 1184112000000 | 391.44 |
| 1184198400000 | 399.17 |
| 1184284800000 | 397.75 |
| 1184544000000 | 399.36 |
| 1184630400000 | 395.41 |
| 1184716800000 | 386.3 |
| 1184803200000 | 390.7 |
| 1184889600000 | 385.2799 |
| 1185148800000 | 392.54 |
| 1185235200000 | 385.89 |
| 1185321600000 | 383.81 |
| 1185408000000 | 370.67 |
| 1185494400000 | 370.93 |
| 1185753600000 | 371.89 |
| 1185840000000 | 384.17 |
| 1185926400000 | 376.58 |
| 1186012800000 | 378.2799 |
| 1186099200000 | 374.36 |
| 1186358400000 | 369.15 |
| 1186444800000 | 367.27 |
| 1186531200000 | 369.81 |
| 1186617600000 | 363.21 |
| 1186704000000 | 353.2 |
| 1186963200000 | 363.17 |
| 1187049600000 | 362.47 |
| 1187136000000 | 362.22 |
| 1187222400000 | 347.33 |
| 1187308800000 | 349.25 |
| 1187568000000 | 350.67 |
| 1187654400000 | 355.06 |
| 1187740800000 | 365.55 |
| 1187827200000 | 365.76 |
| 1187913600000 | 366.91 |
| 1188172800000 | 368.61 |
| 1188259200000 | 363.55 |
| 1188345600000 | 364.74 |
| 1188432000000 | 367.86 |
| 1188518400000 | 373.57 |
| 1188777600000 | 379.91 |
| 1188864000000 | 380.87 |
| 1188950400000 | 373.5899 |
| 1189036800000 | 375.62 |
| 1189123200000 | 362.79 |
| 1189382400000 | 355.72 |
| 1189468800000 | 361.64 |
| 1189555200000 | 362.1 |
| 1189641600000 | 365.93 |
| 1189728000000 | 365.23 |
| 1189987200000 | 360.99 |
| 1190073600000 | 364.74 |
| 1190160000000 | 374.33 |
| 1190246400000 | 370.73 |
| 1190332800000 | 379.97 |
| 1190592000000 | 385.27 |
| 1190678400000 | 384.56 |
| 1190764800000 | 389.12 |
| 1190851200000 | 392.64 |
| 1190937600000 | 391.77 |
| 1191196800000 | 401.2 |
| 1191283200000 | 402.57 |
| 1191369600000 | 405.08 |
| 1191456000000 | 405.9 |
| 1191542400000 | 410.87 |
| 1191801600000 | 409.66 |
| 1191888000000 | 415.25 |
| 1191974400000 | 417.1 |
| 1192060800000 | 422.85 |
| 1192147200000 | 422.23 |
| 1192406400000 | 416.23 |
| 1192492800000 | 413.5899 |
| 1192579200000 | 413.29 |
| 1192665600000 | 410.77 |
| 1192752000000 | 410.14 |
| 1193011200000 | 403.94 |
| 1193097600000 | 408.41 |
| 1193184000000 | 407.95 |
| 1193270400000 | 418.29 |
| 1193356800000 | 423.91 |
| 1193616000000 | 429.68 |
| 1193702400000 | 424.27 |
| 1193788800000 | 429.52 |
| 1193875200000 | 422.12 |
| 1193961600000 | 418.54 |
| 1194220800000 | 413.02 |
| 1194307200000 | 413.81 |
| 1194393600000 | 407.31 |
| 1194480000000 | 400.38 |
| 1194566400000 | 395.08 |
| 1194825600000 | 393.51 |
| 1194912000000 | 385.33 |
| 1194998400000 | 388.01 |
| 1195084800000 | 380.79 |
| 1195171200000 | 371.23 |
| 1195430400000 | 356.83 |
| 1195516800000 | 365.2 |
| 1195603200000 | 351.93 |
| 1195689600000 | 351.75 |
| 1195776000000 | 358.22 |
| 1196035200000 | 359.44 |
| 1196121600000 | 354.73 |
| 1196208000000 | 370.52 |
| 1196294400000 | 370.52 |
| 1196380800000 | 375.91 |
| 1196640000000 | 373.23 |
| 1196726400000 | 362.31 |
| 1196812800000 | 370.3399 |
| 1196899200000 | 366.0899 |
| 1196985600000 | 372 |
| 1197244800000 | 378.17 |
| 1197331200000 | 377.1 |
| 1197417600000 | 376.05 |
| 1197504000000 | 363.01 |
| 1197590400000 | 360.2799 |
| 1197849600000 | 350.49 |
| 1197936000000 | 353.31 |
| 1198022400000 | 348.71 |
| 1198108800000 | 350.38 |
| 1198195200000 | 360.29 |
| 1198454400000 | 360.73 |
| 1198713600000 | 360.0899 |
| 1198800000000 | 361.2799 |
| 1199059200000 | 360.54 |
| 1199232000000 | 353.9 |
| 1199318400000 | 345.13 |
| 1199404800000 | 325.68 |
| 1199664000000 | 323.71 |
| 1199750400000 | 324.45 |
| 1199836800000 | 317.29 |
| 1199923200000 | 319.48 |
| 1200009600000 | 323.6 |
| 1200268800000 | 328.83 |
| 1200355200000 | 316.5899 |
| 1200441600000 | 316.67 |
| 1200528000000 | 309.72 |
| 1200614400000 | 304.02 |
| 1200873600000 | 294.4 |
| 1200960000000 | 296.82 |
| 1201046400000 | 286.06 |
| 1201132800000 | 302.37 |
| 1201219200000 | 304.73 |
| 1201478400000 | 308.6 |
| 1201564800000 | 312.12 |
| 1201651200000 | 305.52 |
| 1201737600000 | 303.04 |
| 1201824000000 | 309.21 |
| 1202083200000 | 312.82 |
| 1202169600000 | 296.0299 |
| 1202256000000 | 295.37 |
| 1202342400000 | 287.7 |
| 1202428800000 | 287.69 |
| 1202688000000 | 284.9 |
| 1202774400000 | 298.82 |
| 1202860800000 | 303.85 |
| 1202947200000 | 300.74 |
| 1203033600000 | 298.5299 |
| 1203292800000 | 306.44 |
| 1203379200000 | 309.43 |
| 1203465600000 | 306.19 |
| 1203552000000 | 308.41 |
| 1203638400000 | 300.62 |
| 1203897600000 | 303.96 |
| 1203984000000 | 312.22 |
| 1204070400000 | 315.01 |
| 1204156800000 | 308.88 |
| 1204243200000 | 304.01 |
| 1204502400000 | 305.33 |
| 1204588800000 | 294.67 |
| 1204675200000 | 301.04 |
| 1204761600000 | 296.7799 |
| 1204848000000 | 293.63 |
| 1205107200000 | 289.98 |
| 1205193600000 | 289.56 |
| 1205280000000 | 293.93 |
| 1205366400000 | 287.35 |
| 1205452800000 | 285.61 |
| 1205712000000 | 278.05 |
| 1205798400000 | 291.43 |
| 1205884800000 | 295.58 |
| 1205971200000 | 297.97 |
| 1206403200000 | 309.94 |
| 1206489600000 | 309.08 |
| 1206576000000 | 310.27 |
| 1206662400000 | 310.06 |
| 1206921600000 | 310.3399 |
| 1207008000000 | 316.17 |
| 1207094400000 | 313.44 |
| 1207180800000 | 310.56 |
| 1207267200000 | 308.4 |
| 1207526400000 | 310.45 |
| 1207612800000 | 307.61 |
| 1207699200000 | 306.45 |
| 1207785600000 | 301.0299 |
| 1207872000000 | 298.44 |
| 1208131200000 | 293.27 |
| 1208217600000 | 292.25 |
| 1208304000000 | 296.85 |
| 1208390400000 | 298.56 |
| 1208476800000 | 304.26 |
| 1208736000000 | 299.6 |
| 1208822400000 | 299.05 |
| 1208908800000 | 299.76 |
| 1208995200000 | 299.82 |
| 1209081600000 | 306.65 |
| 1209340800000 | 307.97 |
| 1209427200000 | 304.56 |
| 1209513600000 | 303.15 |
| 1209600000000 | 303.41 |
| 1209686400000 | 310.08 |
| 1209945600000 | 310.35 |
| 1210032000000 | 308.64 |
| 1210118400000 | 315.42 |
| 1210204800000 | 316.86 |
| 1210291200000 | 312.62 |
| 1210550400000 | 311.99 |
| 1210636800000 | 313.15 |
| 1210723200000 | 314.61 |
| 1210809600000 | 314.64 |
| 1210896000000 | 319.62 |
| 1211155200000 | 322.73 |
| 1211241600000 | 315.12 |
| 1211328000000 | 306.16 |
| 1211414400000 | 305.7799 |
| 1211500800000 | 298.81 |
| 1211760000000 | 295.81 |
| 1211846400000 | 297.3399 |
| 1211932800000 | 300.63 |
| 1212019200000 | 300.07 |
| 1212105600000 | 301.37 |
| 1212364800000 | 294.44 |
| 1212451200000 | 293.18 |
| 1212537600000 | 291.22 |
| 1212624000000 | 289.36 |
| 1212710400000 | 278.5 |
| 1212969600000 | 276.55 |
| 1213056000000 | 275.9 |
| 1213142400000 | 268.12 |
| 1213228800000 | 269.7799 |
| 1213315200000 | 272.17 |
| 1213574400000 | 271.18 |
| 1213660800000 | 277.98 |
| 1213747200000 | 274.17 |
| 1213833600000 | 272.45 |
| 1213920000000 | 268.33 |
| 1214179200000 | 264.2 |
| 1214265600000 | 257.24 |
| 1214352000000 | 265.65 |
| 1214438400000 | 254.86 |
| 1214524800000 | 252.37 |
| 1214784000000 | 253.49 |
| 1214870400000 | 247 |
| 1214956800000 | 246.38 |
| 1215043200000 | 247.59 |
| 1215129600000 | 244.16 |
| 1215388800000 | 246.32 |
| 1215475200000 | 242.85 |
| 1215561600000 | 245.89 |
| 1215648000000 | 241.83 |
| 1215734400000 | 233.71 |
| 1215993600000 | 238 |
| 1216080000000 | 237.81 |
| 1216166400000 | 248.95 |
| 1216252800000 | 255.39 |
| 1216339200000 | 259.23 |
| 1216598400000 | 262.12 |
| 1216684800000 | 262.11 |
| 1216771200000 | 275.1 |
| 1216857600000 | 261.72 |
| 1216944000000 | 264.65 |
| 1217203200000 | 260.41 |
| 1217289600000 | 258.9 |
| 1217376000000 | 258.22 |
| 1217462400000 | 255.54 |
| 1217548800000 | 247.82 |
| 1217808000000 | 245.61 |
| 1217894400000 | 255.74 |
| 1217980800000 | 258.7 |
| 1218067200000 | 258.61 |
| 1218153600000 | 267.26 |
| 1218412800000 | 274.48 |
| 1218499200000 | 278.96 |
| 1218585600000 | 267.71 |
| 1218672000000 | 269.3399 |
| 1218758400000 | 271.31 |
| 1219017600000 | 269.58 |
| 1219104000000 | 262.85 |
| 1219190400000 | 261.6 |
| 1219276800000 | 257.97 |
| 1219363200000 | 264.98 |
| 1219622400000 | 263.71 |
| 1219708800000 | 263.48 |
| 1219795200000 | 260.9 |
| 1219881600000 | 263.72 |
| 1219968000000 | 261.86 |
| 1220227200000 | 266.22 |
| 1220313600000 | 273.02 |
| 1220400000000 | 272.47 |
| 1220486400000 | 264.76 |
| 1220572800000 | 256.65 |
| 1220832000000 | 262.35 |
| 1220918400000 | 263.44 |
| 1221004800000 | 265.12 |
| 1221091200000 | 264.33 |
| 1221177600000 | 264.32 |
| 1221436800000 | 255.09 |
| 1221523200000 | 257.82 |
| 1221609600000 | 255.62 |
| 1221696000000 | 273.97 |
| 1221782400000 | 277.38 |
| 1222041600000 | 279.26 |
| 1222128000000 | 271.14 |
| 1222214400000 | 262.7 |
| 1222300800000 | 267.31 |
| 1222387200000 | 263.01 |
| 1222646400000 | 260.47 |
| 1222732800000 | 257.93 |
| 1222819200000 | 245.69 |
| 1222905600000 | 235.12 |
| 1222992000000 | 242.23 |
| 1223251200000 | 230.29 |
| 1223337600000 | 228.26 |
| 1223424000000 | 221.05 |
| 1223510400000 | 219.81 |
| 1223596800000 | 224.27 |
| 1223856000000 | 244.61 |
| 1223942400000 | 252.28 |
| 1224028800000 | 251 |
| 1224115200000 | 246.06 |
| 1224201600000 | 238.45 |
| 1224460800000 | 215.18 |
| 1224547200000 | 204.95 |
| 1224633600000 | 196.72 |
| 1224720000000 | 187.71 |
| 1224806400000 | 173.4 |
| 1225065600000 | 259.69 |
| 1225152000000 | 390.5899 |
| 1225238400000 | 274.07 |
| 1225324800000 | 277.8399 |
| 1225411200000 | 281.51 |
| 1225670400000 | 253.16 |
| 1225756800000 | 264.19 |
| 1225843200000 | 261.58 |
| 1225929600000 | 248.09 |
| 1226016000000 | 249.97 |
| 1226275200000 | 251.41 |
| 1226361600000 | 239.85 |
| 1226448000000 | 232.2 |
| 1226534400000 | 237.29 |
| 1226620800000 | 235.37 |
| 1226880000000 | 223.6 |
| 1226966400000 | 228.57 |
| 1227052800000 | 215.31 |
| 1227139200000 | 205.07 |
| 1227225600000 | 207.68 |
| 1227484800000 | 212.33 |
| 1227571200000 | 192.82 |
| 1227657600000 | 207.08 |
| 1227744000000 | 211.65 |
| 1227830400000 | 203.43 |
| 1228089600000 | 194.37 |
| 1228176000000 | 202.87 |
| 1228262400000 | 204.03 |
| 1228348800000 | 205.06 |
| 1228435200000 | 195.52 |
| 1228694400000 | 209.1399 |
| 1228780800000 | 214.82 |
| 1228867200000 | 217.91 |
| 1228953600000 | 214.63 |
| 1229040000000 | 209.09 |
| 1229299200000 | 207.74 |
| 1229385600000 | 210.36 |
| 1229472000000 | 210.84 |
| 1229558400000 | 214.46 |
| 1229644800000 | 206.57 |
| 1229904000000 | 197.6 |
| 1229990400000 | 195.63 |
| 1230076800000 | 195.23 |
| 1230508800000 | 195.73 |
| 1230595200000 | 199.5 |
| 1230681600000 | 199.93 |
| 1230854400000 | 208.19 |
| 1231113600000 | 204.16 |
| 1231200000000 | 215.89 |
| 1231286400000 | 218.83 |
| 1231372800000 | 218.58 |
| 1231459200000 | 216.17 |
| 1231718400000 | 208.49 |
| 1231804800000 | 199.16 |
| 1231891200000 | 192.52 |
| 1231977600000 | 188.22 |
| 1232064000000 | 187.6399 |
| 1232323200000 | 183.86 |
| 1232409600000 | 179.66 |
| 1232496000000 | 178.9 |
| 1232582400000 | 172.49 |
| 1232668800000 | 170.02 |
| 1232928000000 | 177.26 |
| 1233014400000 | 181.1399 |
| 1233100800000 | 189.43 |
| 1233187200000 | 181.4 |
| 1233273600000 | 179.7 |
| 1233532800000 | 176.96 |
| 1233619200000 | 180.03 |
| 1233705600000 | 188.27 |
| 1233792000000 | 185.59 |
| 1233878400000 | 196.62 |
| 1234137600000 | 203.93 |
| 1234224000000 | 195.6399 |
| 1234310400000 | 197.72 |
| 1234396800000 | 190.15 |
| 1234483200000 | 191.27 |
| 1234742400000 | 187.49 |
| 1234828800000 | 179.37 |
| 1234915200000 | 176.32 |
| 1235001600000 | 176.16 |
| 1235088000000 | 166.91 |
| 1235347200000 | 158.4 |
| 1235433600000 | 153.8899 |
| 1235520000000 | 152.16 |
| 1235606400000 | 156.23 |
| 1235692800000 | 149.06 |
| 1235952000000 | 146.06 |
| 1236038400000 | 147.56 |
| 1236124800000 | 159.3899 |
| 1236211200000 | 151.91 |
| 1236297600000 | 152.8 |
| 1236556800000 | 153.29 |
| 1236643200000 | 164.13 |
| 1236729600000 | 168.84 |
| 1236816000000 | 171.52 |
| 1236902400000 | 170.56 |
| 1237161600000 | 172.36 |
| 1237248000000 | 172.07 |
| 1237334400000 | 169.98 |
| 1237420800000 | 171.91 |
| 1237507200000 | 171.31 |
| 1237766400000 | 174.01 |
| 1237852800000 | 171.6699 |
| 1237939200000 | 176.49 |
| 1238025600000 | 181.07 |
| 1238112000000 | 183.1 |
| 1238371200000 | 168.79 |
| 1238457600000 | 169.76 |
| 1238544000000 | 173.15 |
| 1238630400000 | 194.48 |
| 1238716800000 | 200.08 |
| 1238976000000 | 196.06 |
| 1239062400000 | 192.08 |
| 1239148800000 | 200.96 |
| 1239235200000 | 204.28 |
| 1239667200000 | 207.13 |
| 1239753600000 | 205.91 |
| 1239840000000 | 207.91 |
| 1239926400000 | 218.3 |
| 1240185600000 | 204.72 |
| 1240272000000 | 204.57 |
| 1240358400000 | 209.91 |
| 1240444800000 | 209.74 |
| 1240531200000 | 216.98 |
| 1240790400000 | 219.09 |
| 1240876800000 | 212.73 |
| 1240963200000 | 217.64 |
| 1241049600000 | 218.19 |
| 1241136000000 | 218.18 |
| 1241395200000 | 223.29 |
| 1241481600000 | 224.67 |
| 1241568000000 | 225.61 |
| 1241654400000 | 220.31 |
| 1241740800000 | 220.24 |
| 1242000000000 | 212.84 |
| 1242086400000 | 208.84 |
| 1242172800000 | 200 |
| 1242259200000 | 202.78 |
| 1242345600000 | 202.24 |
| 1242604800000 | 207 |
| 1242691200000 | 209.93 |
| 1242777600000 | 214.05 |
| 1242864000000 | 209.53 |
| 1242950400000 | 208.87 |
| 1243209600000 | 207.41 |
| 1243296000000 | 211.22 |
| 1243382400000 | 212.19 |
| 1243468800000 | 207.85 |
| 1243555200000 | 210.05 |
| 1243814400000 | 224.66 |
| 1243900800000 | 231.33 |
| 1243987200000 | 222.52 |
| 1244073600000 | 225.85 |
| 1244160000000 | 227.26 |
| 1244419200000 | 225.36 |
| 1244505600000 | 225.48 |
| 1244592000000 | 229.78 |
| 1244678400000 | 233.7 |
| 1244764800000 | 231.88 |
| 1245024000000 | 220.19 |
| 1245110400000 | 217.98 |
| 1245196800000 | 213.48 |
| 1245283200000 | 211.67 |
| 1245369600000 | 208.28 |
| 1245628800000 | 202.31 |
| 1245715200000 | 204.8899 |
| 1245801600000 | 215.37 |
| 1245888000000 | 213.92 |
| 1245974400000 | 215.44 |
| 1246233600000 | 219.12 |
| 1246320000000 | 215.39 |
| 1246406400000 | 220.52 |
| 1246492800000 | 208.94 |
| 1246579200000 | 209.18 |
| 1246838400000 | 204.21 |
| 1246924800000 | 200.73 |
| 1247011200000 | 195.23 |
| 1247097600000 | 197.94 |
| 1247184000000 | 196.77 |
| 1247443200000 | 205.33 |
| 1247529600000 | 212.9 |
| 1247616000000 | 223.97 |
| 1247702400000 | 227.13 |
| 1247788800000 | 228.85 |
| 1248048000000 | 226.93 |
| 1248134400000 | 234.89 |
| 1248220800000 | 235.3 |
| 1248307200000 | 240.04 |
| 1248393600000 | 242.59 |
| 1248652800000 | 237.14 |
| 1248739200000 | 234.64 |
| 1248825600000 | 238.47 |
| 1248912000000 | 245.64 |
| 1248998400000 | 248.77 |
| 1249257600000 | 257.72 |
| 1249344000000 | 257.22 |
| 1249430400000 | 248.74 |
| 1249516800000 | 250.72 |
| 1249603200000 | 254.16 |
| 1249862400000 | 246.82 |
| 1249948800000 | 240.2 |
| 1250035200000 | 242.18 |
| 1250121600000 | 247.82 |
| 1250208000000 | 237.95 |
| 1250467200000 | 228.11 |
| 1250553600000 | 229.6 |
| 1250640000000 | 223.28 |
| 1250726400000 | 228.1 |
| 1250812800000 | 234.07 |
| 1251072000000 | 233.24 |
| 1251158400000 | 233.12 |
| 1251244800000 | 229.88 |
| 1251331200000 | 224.38 |
| 1251417600000 | 226.46 |
| 1251676800000 | 223.23 |
| 1251763200000 | 214.87 |
| 1251849600000 | 212.48 |
| 1251936000000 | 211.07 |
| 1252022400000 | 218.77 |
| 1252281600000 | 223.22 |
| 1252368000000 | 222.31 |
| 1252454400000 | 230.07 |
| 1252540800000 | 229.8 |
| 1252627200000 | 232.89 |
| 1252886400000 | 231.56 |
| 1252972800000 | 231.67 |
| 1253059200000 | 236.82 |
| 1253145600000 | 234.46 |
| 1253232000000 | 229.21 |
| 1253491200000 | 226.91 |
| 1253577600000 | 231.66 |
| 1253664000000 | 228.33 |
| 1253750400000 | 226.59 |
| 1253836800000 | 226.34 |
| 1254096000000 | 230.97 |
| 1254182400000 | 230.7 |
| 1254268800000 | 229.36 |
| 1254355200000 | 225.28 |
| 1254441600000 | 220.62 |
| 1254700800000 | 221.99 |
| 1254787200000 | 228.56 |
| 1254873600000 | 228.3 |
| 1254960000000 | 236.06 |
| 1255046400000 | 236.92 |
| 1255305600000 | 241.33 |
| 1255392000000 | 239.23 |
| 1255478400000 | 244.98 |
| 1255564800000 | 245.09 |
| 1255651200000 | 243.13 |
| 1255910400000 | 254.32 |
| 1255996800000 | 252.03 |
| 1256083200000 | 250.18 |
| 1256169600000 | 247.15 |
| 1256256000000 | 247.99 |
| 1256515200000 | 242.45 |
| 1256601600000 | 236.84 |
| 1256688000000 | 225.56 |
| 1256774400000 | 233.39 |
| 1256860800000 | 226.34 |
| 1257120000000 | 228.21 |
| 1257206400000 | 220.38 |
| 1257292800000 | 227.16 |
| 1257379200000 | 229.26 |
| 1257465600000 | 231.34 |
| 1257724800000 | 235.4 |
| 1257811200000 | 231.07 |
| 1257897600000 | 233.61 |
| 1257984000000 | 232.62 |
| 1258070400000 | 233.9 |
| 1258329600000 | 242.18 |
| 1258416000000 | 238.05 |
| 1258502400000 | 239.84 |
| 1258588800000 | 234.8 |
| 1258675200000 | 230.92 |
| 1258934400000 | 235.37 |
| 1259020800000 | 232.76 |
| 1259107200000 | 232.13 |
| 1259193600000 | 222.27 |
| 1259280000000 | 227.11 |
| 1259539200000 | 222.34 |
| 1259625600000 | 229.44 |
| 1259712000000 | 229.72 |
| 1259798400000 | 231.55 |
| 1259884800000 | 234.49 |
| 1260144000000 | 235.48 |
| 1260230400000 | 230.67 |
| 1260316800000 | 227.93 |
| 1260403200000 | 228.71 |
| 1260489600000 | 230.33 |
| 1260748800000 | 232.87 |
| 1260835200000 | 234.01 |
| 1260921600000 | 237.22 |
| 1261008000000 | 235.6 |
| 1261094400000 | 232.88 |
| 1261353600000 | 233.48 |
| 1261440000000 | 236.09 |
| 1261526400000 | 236.29 |
| 1261612800000 | 236.41 |
| 1261958400000 | 236.81 |
| 1262044800000 | 237.26 |
| 1262131200000 | 235.83 |
| 1262217600000 | 236.17 |
| 1262563200000 | 239.78 |
| 1262649600000 | 241.22 |
| 1262736000000 | 243.71 |
| 1262822400000 | 243.6 |
| 1262908800000 | 243.94 |
| 1263168000000 | 244.6 |
| 1263254400000 | 239 |
| 1263340800000 | 241.07 |
| 1263427200000 | 245.72 |
| 1263513600000 | 242.23 |
| 1263772800000 | 244.92 |
| 1263859200000 | 243.39 |
| 1263945600000 | 236.84 |
| 1264032000000 | 231.83 |
| 1264118400000 | 228.54 |
| 1264377600000 | 223.83 |
| 1264464000000 | 225.01 |
| 1264550400000 | 219.55 |
| 1264636800000 | 216.62 |
| 1264723200000 | 221.89 |
| 1264982400000 | 224.37 |
| 1265068800000 | 225.15 |
| 1265155200000 | 227.04 |
| 1265241600000 | 218.67 |
| 1265328000000 | 211.89 |
| 1265587200000 | 213.38 |
| 1265673600000 | 213.73 |
| 1265760000000 | 214.31 |
| 1265846400000 | 209.34 |
| 1265932800000 | 205.31 |
| 1266192000000 | 204.48 |
| 1266278400000 | 208.36 |
| 1266364800000 | 212.27 |
| 1266451200000 | 208.04 |
| 1266537600000 | 211.95 |
| 1266796800000 | 208.6 |
| 1266883200000 | 205.11 |
| 1266969600000 | 204.21 |
| 1267056000000 | 200.78 |
| 1267142400000 | 203.33 |
| 1267401600000 | 207.38 |
| 1267488000000 | 211.64 |
| 1267574400000 | 213.83 |
| 1267660800000 | 214.49 |
| 1267747200000 | 221.59 |
| 1268006400000 | 220.82 |
| 1268092800000 | 219.87 |
| 1268179200000 | 223.06 |
| 1268265600000 | 225.22 |
| 1268352000000 | 226.77 |
| 1268611200000 | 224.88 |
| 1268697600000 | 228.81 |
| 1268784000000 | 229.58 |
| 1268870400000 | 229.7 |
| 1268956800000 | 228.41 |
| 1269216000000 | 229.32 |
| 1269302400000 | 229.83 |
| 1269388800000 | 231.38 |
| 1269475200000 | 234.94 |
| 1269561600000 | 235.13 |
| 1269820800000 | 235.29 |
| 1269907200000 | 231.25 |
| 1269993600000 | 232.03 |
| 1270080000000 | 235.92 |
| 1270512000000 | 238.32 |
| 1270598400000 | 235.91 |
| 1270684800000 | 232.42 |
| 1270771200000 | 233.6 |
| 1271030400000 | 233.69 |
| 1271116800000 | 235.34 |
| 1271203200000 | 238.83 |
| 1271289600000 | 239.25 |
| 1271376000000 | 237.91 |
| 1271635200000 | 235.22 |
| 1271721600000 | 248.03 |
| 1271808000000 | 247.43 |
| 1271894400000 | 244.94 |
| 1271980800000 | 249.82 |
| 1272240000000 | 252.89 |
| 1272326400000 | 244.68 |
| 1272412800000 | 240.46 |
| 1272499200000 | 245.7 |
| 1272585600000 | 245.85 |
| 1272844800000 | 246.38 |
| 1272931200000 | 235.71 |
| 1273017600000 | 232.91 |
| 1273104000000 | 232.25 |
| 1273190400000 | 224.27 |
| 1273449600000 | 239.12 |
| 1273536000000 | 242.08 |
| 1273622400000 | 247.41 |
| 1273708800000 | 252.04 |
| 1273795200000 | 243.6 |
| 1274054400000 | 243.22 |
| 1274140800000 | 247.86 |
| 1274227200000 | 237.37 |
| 1274313600000 | 228.93 |
| 1274400000000 | 230.12 |
| 1274659200000 | 230.23 |
| 1274745600000 | 221.14 |
| 1274832000000 | 228.13 |
| 1274918400000 | 237.57 |
| 1275004800000 | 238.49 |
| 1275264000000 | 241.42 |
| 1275350400000 | 240.77 |
| 1275436800000 | 240.91 |
| 1275523200000 | 245.66 |
| 1275609600000 | 239.39 |
| 1275868800000 | 237.98 |
| 1275955200000 | 235.68 |
| 1276041600000 | 243.58 |
| 1276128000000 | 251.89 |
| 1276214400000 | 251.33 |
| 1276473600000 | 252.98 |
| 1276560000000 | 252.94 |
| 1276646400000 | 248.43 |
| 1276732800000 | 254.24 |
| 1276819200000 | 258.0899 |
| 1277078400000 | 265.22 |
| 1277164800000 | 264.01 |
| 1277251200000 | 261.56 |
| 1277337600000 | 257.75 |
| 1277424000000 | 251.14 |
| 1277683200000 | 257.38 |
| 1277769600000 | 246.04 |
| 1277856000000 | 248.01 |
| 1277942400000 | 238.62 |
| 1278028800000 | 239.19 |
| 1278288000000 | 238.32 |
| 1278374400000 | 245.77 |
| 1278460800000 | 249.67 |
| 1278547200000 | 249.82 |
| 1278633600000 | 251.65 |
| 1278892800000 | 252.78 |
| 1278979200000 | 265.05 |
| 1279065600000 | 263.2 |
| 1279152000000 | 261.41 |
| 1279238400000 | 260.19 |
| 1279497600000 | 256.92 |
| 1279584000000 | 252.24 |
| 1279670400000 | 254.22 |
| 1279756800000 | 262.43 |
| 1279843200000 | 264.38 |
| 1280102400000 | 267.1 |
| 1280188800000 | 260.58 |
| 1280275200000 | 259.5899 |
| 1280361600000 | 259.36 |
| 1280448000000 | 259.54 |
| 1280707200000 | 262.98 |
| 1280793600000 | 267.65 |
| 1280880000000 | 266.1 |
| 1280966400000 | 269.5299 |
| 1281052800000 | 263.99 |
| 1281312000000 | 267.68 |
| 1281398400000 | 263.5899 |
| 1281484800000 | 256.23 |
| 1281571200000 | 251.82 |
| 1281657600000 | 251.96 |
| 1281916800000 | 254.41 |
| 1282003200000 | 260.44 |
| 1282089600000 | 260.04 |
| 1282176000000 | 256.08 |
| 1282262400000 | 252.02 |
| 1282521600000 | 252.66 |
| 1282608000000 | 249.38 |
| 1282694400000 | 246.31 |
| 1282780800000 | 248.31 |
| 1282867200000 | 250.2 |
| 1283126400000 | 248.05 |
| 1283212800000 | 249.12 |
| 1283299200000 | 260.08 |
| 1283385600000 | 263.4 |
| 1283472000000 | 266.3 |
| 1283731200000 | 265 |
| 1283817600000 | 263.5299 |
| 1283904000000 | 267.31 |
| 1283990400000 | 273.08 |
| 1284076800000 | 277.58 |
| 1284336000000 | 278.49 |
| 1284422400000 | 280.63 |
| 1284508800000 | 281.41 |
| 1284595200000 | 280.14 |
| 1284681600000 | 283.13 |
| 1284940800000 | 289.75 |
| 1285027200000 | 289.01 |
| 1285113600000 | 284.61 |
| 1285200000000 | 282.93 |
| 1285286400000 | 292.54 |
| 1285545600000 | 292.57 |
| 1285632000000 | 288.66 |
| 1285718400000 | 288.64 |
| 1285804800000 | 290.64 |
| 1285891200000 | 284.94 |
| 1286150400000 | 277.35 |
| 1286236800000 | 282.7 |
| 1286323200000 | 282.29 |
| 1286409600000 | 287.77 |
| 1286496000000 | 288.07 |
| 1286755200000 | 290.25 |
| 1286841600000 | 295.85 |
| 1286928000000 | 298.47 |
| 1287014400000 | 297.65 |
| 1287100800000 | 299.39 |
| 1287360000000 | 299.01 |
| 1287446400000 | 295.86 |
| 1287532800000 | 299.49 |
| 1287619200000 | 306.0299 |
| 1287705600000 | 309.43 |
| 1287964800000 | 314.76 |
| 1288051200000 | 311.1 |
| 1288137600000 | 305.41 |
| 1288224000000 | 304.3399 |
| 1288310400000 | 307.6 |
| 1288569600000 | 308.48 |
| 1288656000000 | 308.37 |
| 1288742400000 | 308.3 |
| 1288828800000 | 316.32 |
| 1288915200000 | 314.88 |
| 1289174400000 | 315.38 |
| 1289260800000 | 323.58 |
| 1289347200000 | 316.91 |
| 1289433600000 | 318.64 |
| 1289520000000 | 321.15 |
| 1289779200000 | 327.32 |
| 1289865600000 | 319.93 |
| 1289952000000 | 320.65 |
| 1290038400000 | 330.64 |
| 1290124800000 | 332.54 |
| 1290384000000 | 335.4 |
| 1290470400000 | 326.4 |
| 1290556800000 | 338.67 |
| 1290643200000 | 342.15 |
| 1290729600000 | 338.8 |
| 1290988800000 | 328.35 |
| 1291075200000 | 327.72 |
| 1291161600000 | 341.29 |
| 1291248000000 | 352.88 |
| 1291334400000 | 356.14 |
| 1291593600000 | 355.16 |
| 1291680000000 | 359.99 |
| 1291766400000 | 353.88 |
| 1291852800000 | 346.43 |
| 1291939200000 | 355.49 |
| 1292198400000 | 358.88 |
| 1292284800000 | 354.37 |
| 1292371200000 | 353.47 |
| 1292457600000 | 353.72 |
| 1292544000000 | 348.08 |
| 1292803200000 | 352.36 |
| 1292889600000 | 359.42 |
| 1292976000000 | 359.76 |
| 1293062400000 | 357.7 |
| 1293148800000 | 356.06 |
| 1293408000000 | 342.26 |
| 1293494400000 | 341.76 |
| 1293580800000 | 342.66 |
| 1293667200000 | 341.2799 |
| 1293753600000 | 341.18 |
| 1294012800000 | 352.66 |
| 1294099200000 | 353.8399 |
| 1294185600000 | 355.3399 |
| 1294272000000 | 356.99 |
| 1294358400000 | 359.65 |
| 1294617600000 | 357.13 |
| 1294704000000 | 366.83 |
| 1294790400000 | 365.3399 |
| 1294876800000 | 360.79 |
| 1294963200000 | 365.21 |
| 1295222400000 | 367.21 |
| 1295308800000 | 370.91 |
| 1295395200000 | 363.5899 |
| 1295481600000 | 351.29 |
| 1295568000000 | 349.7799 |
| 1295827200000 | 347.74 |
| 1295913600000 | 349.41 |
| 1296000000000 | 357.98 |
| 1296086400000 | 356.61 |
| 1296172800000 | 352.5 |
| 1296432000000 | 346.74 |
| 1296518400000 | 347.97 |
| 1296604800000 | 342.69 |
| 1296691200000 | 345.74 |
| 1296777600000 | 344.62 |
| 1297036800000 | 351.73 |
| 1297123200000 | 363.2799 |
| 1297209600000 | 361.63 |
| 1297296000000 | 363.32 |
| 1297382400000 | 369.2799 |
| 1297641600000 | 368.56 |
| 1297728000000 | 363.98 |
| 1297814400000 | 359.92 |
| 1297900800000 | 355.88 |
| 1297987200000 | 353.85 |
| 1298246400000 | 349.5899 |
| 1298332800000 | 352.61 |
| 1298419200000 | 340.89 |
| 1298505600000 | 333.1 |
| 1298592000000 | 342.32 |
| 1298851200000 | 345.35 |
| 1298937600000 | 343.31 |
| 1299024000000 | 337.13 |
| 1299110400000 | 336.9 |
| 1299196800000 | 331.18 |
| 1299456000000 | 331.48 |
| 1299542400000 | 336.99 |
| 1299628800000 | 339.81 |
| 1299715200000 | 331.2799 |
| 1299801600000 | 327.51 |
| 1300060800000 | 322.27 |
| 1300147200000 | 312.06 |
| 1300233600000 | 304.89 |
| 1300320000000 | 309.82 |
| 1300406400000 | 316.25 |
| 1300665600000 | 321.71 |
| 1300752000000 | 316.96 |
| 1300838400000 | 320.39 |
| 1300924800000 | 330.67 |
| 1301011200000 | 330.36 |
| 1301270400000 | 329.17 |
| 1301356800000 | 330.1 |
| 1301443200000 | 335.55 |
| 1301529600000 | 333.43 |
| 1301616000000 | 341.77 |
| 1301875200000 | 343 |
| 1301961600000 | 346.11 |
| 1302048000000 | 346.43 |
| 1302134400000 | 341.4 |
| 1302220800000 | 339.27 |
| 1302480000000 | 332.64 |
| 1302566400000 | 328.14 |
| 1302652800000 | 333.07 |
| 1302739200000 | 330.93 |
| 1302825600000 | 330.23 |
| 1303084800000 | 323.52 |
| 1303171200000 | 328.96 |
| 1303257600000 | 342.19 |
| 1303344000000 | 344.77 |
| 1303776000000 | 351.5 |
| 1303862400000 | 357.95 |
| 1303948800000 | 361.47 |
| 1304035200000 | 362.7 |
| 1304294400000 | 365.18 |
| 1304380800000 | 360.06 |
| 1304467200000 | 353.55 |
| 1304553600000 | 351.64 |
| 1304640000000 | 358.06 |
| 1304899200000 | 353.74 |
| 1304985600000 | 358.65 |
| 1305072000000 | 357.27 |
| 1305158400000 | 355.37 |
| 1305244800000 | 352.95 |
| 1305504000000 | 350.8399 |
| 1305590400000 | 344 |
| 1305676800000 | 345.51 |
| 1305763200000 | 349.3399 |
| 1305849600000 | 344.13 |
| 1306108800000 | 334.21 |
| 1306195200000 | 339.25 |
| 1306281600000 | 342.11 |
| 1306368000000 | 339.25 |
| 1306454400000 | 343.71 |
| 1306713600000 | 343.44 |
| 1306800000000 | 348.56 |
| 1306886400000 | 346.04 |
| 1306972800000 | 339.3 |
| 1307059200000 | 340.67 |
| 1307318400000 | 339.87 |
| 1307404800000 | 338.99 |
| 1307491200000 | 338.36 |
| 1307577600000 | 344.8 |
| 1307664000000 | 338.62 |
| 1307923200000 | 338.65 |
| 1308009600000 | 343.5899 |
| 1308096000000 | 340.71 |
| 1308182400000 | 342.04 |
| 1308268800000 | 343.83 |
| 1308528000000 | 345.06 |
| 1308614400000 | 352.76 |
| 1308700800000 | 354.46 |
| 1308787200000 | 351.66 |
| 1308873600000 | 356.3399 |
| 1309132800000 | 358.54 |
| 1309219200000 | 366.25 |
| 1309305600000 | 371.96 |
| 1309392000000 | 374.87 |
| 1309478400000 | 373.82 |
| 1309737600000 | 379.97 |
| 1309824000000 | 381.56 |
| 1309910400000 | 380.71 |
| 1309996800000 | 382.95 |
| 1310083200000 | 378.58 |
| 1310342400000 | 366.76 |
| 1310428800000 | 370.02 |
| 1310515200000 | 379 |
| 1310601600000 | 377.97 |
| 1310688000000 | 382.56 |
| 1310947200000 | 371.54 |
| 1311033600000 | 376.47 |
| 1311120000000 | 377.56 |
| 1311206400000 | 374.26 |
| 1311292800000 | 378.46 |
| 1311552000000 | 383.07 |
| 1311638400000 | 374.12 |
| 1311724800000 | 366.11 |
| 1311811200000 | 362.57 |
| 1311897600000 | 360.36 |
| 1312156800000 | 351.54 |
| 1312243200000 | 338.47 |
| 1312329600000 | 327.61 |
| 1312416000000 | 310.93 |
| 1312502400000 | 302.35 |
| 1312761600000 | 277.88 |
| 1312848000000 | 285.56 |
| 1312934400000 | 272.75 |
| 1313020800000 | 283.22 |
| 1313107200000 | 294.67 |
| 1313366400000 | 292.51 |
| 1313452800000 | 289.21 |
| 1313539200000 | 289.41 |
| 1313625600000 | 268.0899 |
| 1313712000000 | 260.41 |
| 1313971200000 | 253.14 |
| 1314057600000 | 255.5 |
| 1314144000000 | 267.38 |
| 1314230400000 | 266.51 |
| 1314316800000 | 266.99 |
| 1314576000000 | 272.05 |
| 1314662400000 | 273.17 |
| 1314748800000 | 284.8399 |
| 1314835200000 | 281.47 |
| 1314921600000 | 268.5299 |
| 1315180800000 | 252.86 |
| 1315267200000 | 248.33 |
| 1315353600000 | 263.46 |
| 1315440000000 | 261.12 |
| 1315526400000 | 248.92 |
| 1315785600000 | 242.51 |
| 1315872000000 | 247.42 |
| 1315958400000 | 259.98 |
| 1316044800000 | 268.26 |
| 1316131200000 | 273.66 |
| 1316390400000 | 263.88 |
| 1316476800000 | 272.8 |
| 1316563200000 | 263.91 |
| 1316649600000 | 246.32 |
| 1316736000000 | 244.97 |
| 1316995200000 | 242.48 |
| 1317081600000 | 259.64 |
| 1317168000000 | 257.43 |
| 1317254400000 | 258.55 |
| 1317340800000 | 248.36 |
| 1317600000000 | 239.15 |
| 1317686400000 | 224.29 |
| 1317772800000 | 238.48 |
| 1317859200000 | 248.73 |
| 1317945600000 | 253.04 |
| 1318204800000 | 264.1 |
| 1318291200000 | 266.36 |
| 1318377600000 | 277.11 |
| 1318464000000 | 273.92 |
| 1318550400000 | 280.38 |
| 1318809600000 | 271.93 |
| 1318896000000 | 274.91 |
| 1318982400000 | 272.17 |
| 1319068800000 | 266.24 |
| 1319155200000 | 278.68 |
| 1319414400000 | 286.48 |
| 1319500800000 | 285.77 |
| 1319587200000 | 285.6 |
| 1319673600000 | 300.89 |
| 1319760000000 | 302.87 |
| 1320019200000 | 287.47 |
| 1320105600000 | 270.88 |
| 1320192000000 | 279.2799 |
| 1320278400000 | 288.48 |
| 1320364800000 | 278.44 |
| 1320624000000 | 278.68 |
| 1320710400000 | 278.47 |
| 1320796800000 | 272.1 |
| 1320883200000 | 272.06 |
| 1320969600000 | 279.94 |
| 1321228800000 | 275.79 |
| 1321315200000 | 270 |
| 1321401600000 | 266.22 |
| 1321488000000 | 260.74 |
| 1321574400000 | 257.55 |
| 1321833600000 | 245.31 |
| 1321920000000 | 242.56 |
| 1322006400000 | 236.48 |
| 1322092800000 | 239.3 |
| 1322179200000 | 239.74 |
| 1322438400000 | 255.88 |
| 1322524800000 | 256.12 |
| 1322611200000 | 271.33 |
| 1322697600000 | 268.49 |
| 1322784000000 | 272.56 |
| 1323043200000 | 277.57 |
| 1323129600000 | 273.93 |
| 1323216000000 | 270.81 |
| 1323302400000 | 261.52 |
| 1323388800000 | 268.1 |
| 1323648000000 | 259.33 |
| 1323734400000 | 259.36 |
| 1323820800000 | 248.52 |
| 1323907200000 | 250.25 |
| 1323993600000 | 247.08 |
| 1324252800000 | 245.69 |
| 1324339200000 | 258.19 |
| 1324425600000 | 259.79 |
| 1324512000000 | 261.63 |
| 1324598400000 | 262.33 |
| 1324944000000 | 262.43 |
| 1325030400000 | 254.5 |
| 1325116800000 | 256.2799 |
| 1325203200000 | 259.04 |
| 1325462400000 | 267.79 |
| 1325548800000 | 275.92 |
| 1325635200000 | 274.58 |
| 1325721600000 | 277.49 |
| 1325808000000 | 275.63 |
| 1326067200000 | 275.39 |
| 1326153600000 | 285.57 |
| 1326240000000 | 285.87 |
| 1326326400000 | 288.37 |
| 1326412800000 | 285.49 |
| 1326672000000 | 294.26 |
| 1326758400000 | 302.5299 |
| 1326844800000 | 303.88 |
| 1326931200000 | 309.64 |
| 1327017600000 | 310.87 |
| 1327276800000 | 311.37 |
| 1327363200000 | 309.62 |
| 1327449600000 | 312.07 |
| 1327536000000 | 320.48 |
| 1327622400000 | 314.36 |
| 1327881600000 | 312.35 |
| 1327968000000 | 313.07 |
| 1328054400000 | 324.5 |
| 1328140800000 | 326.23 |
| 1328227200000 | 335.1 |
| 1328486400000 | 335.77 |
| 1328572800000 | 331.4 |
| 1328659200000 | 331.74 |
| 1328745600000 | 341.47 |
| 1328832000000 | 335.11 |
| 1329091200000 | 339.32 |
| 1329177600000 | 336.24 |
| 1329264000000 | 335.35 |
| 1329350400000 | 335 |
| 1329436800000 | 344.89 |
| 1329696000000 | 349.15 |
| 1329782400000 | 346.92 |
| 1329868800000 | 345.31 |
| 1329955200000 | 339.5299 |
| 1330041600000 | 342.55 |
| 1330300800000 | 336.36 |
| 1330387200000 | 338.7 |
| 1330473600000 | 334.99 |
| 1330560000000 | 340.3399 |
| 1330646400000 | 340.5 |
| 1330905600000 | 338.26 |
| 1330992000000 | 321.71 |
| 1331078400000 | 325.3399 |
| 1331164800000 | 337.73 |
| 1331251200000 | 341.72 |
| 1331510400000 | 344.7 |
| 1331596800000 | 347.05 |
| 1331683200000 | 354.65 |
| 1331769600000 | 354.7799 |
| 1331856000000 | 350.15 |
| 1332115200000 | 347.57 |
| 1332201600000 | 333.71 |
| 1332288000000 | 334.24 |
| 1332374400000 | 329.21 |
| 1332460800000 | 333.82 |
| 1332720000000 | 339.17 |
| 1332806400000 | 339.5 |
| 1332892800000 | 333.49 |
| 1332979200000 | 324.61 |
| 1333065600000 | 331.0899 |
| 1333324800000 | 336.65 |
| 1333411200000 | 333.39 |
| 1333497600000 | 323.77 |
| 1333584000000 | 321.27 |
| 1334016000000 | 308.13 |
| 1334102400000 | 313.69 |
| 1334188800000 | 319.71 |
| 1334275200000 | 311.43 |
| 1334534400000 | 315.3 |
| 1334620800000 | 323.22 |
| 1334707200000 | 318.7 |
| 1334793600000 | 311.12 |
| 1334880000000 | 311.9 |
| 1335139200000 | 300.5899 |
| 1335225600000 | 306.8 |
| 1335312000000 | 315.56 |
| 1335398400000 | 324.17 |
| 1335484800000 | 327.5899 |
| 1335744000000 | 325.14 |
| 1335830400000 | 325.25 |
| 1335916800000 | 323.4 |
| 1336003200000 | 323.64 |
| 1336089600000 | 312.07 |
| 1336348800000 | 314.38 |
| 1336435200000 | 304.5 |
| 1336521600000 | 305.61 |
| 1336608000000 | 303.38 |
| 1336694400000 | 310.81 |
| 1336953600000 | 303.41 |
| 1337040000000 | 300.4 |
| 1337126400000 | 300.26 |
| 1337212800000 | 293.69 |
| 1337299200000 | 286.89 |
| 1337558400000 | 290.75 |
| 1337644800000 | 299.5899 |
| 1337731200000 | 291.81 |
| 1337817600000 | 292.54 |
| 1337904000000 | 292.44 |
| 1338163200000 | 292.97 |
| 1338249600000 | 302.35 |
| 1338336000000 | 294.05 |
| 1338422400000 | 289.76 |
| 1338508800000 | 278.8 |
| 1338768000000 | 272.62 |
| 1338854400000 | 273.79 |
| 1338940800000 | 280.0899 |
| 1339027200000 | 283.89 |
| 1339113600000 | 280.37 |
| 1339372800000 | 280.16 |
| 1339459200000 | 279.19 |
| 1339545600000 | 273.12 |
| 1339632000000 | 268.55 |
| 1339718400000 | 272.41 |
| 1339977600000 | 276.2 |
| 1340064000000 | 281.66 |
| 1340150400000 | 285.18 |
| 1340236800000 | 279.75 |
| 1340323200000 | 275.61 |
| 1340582400000 | 267.57 |
| 1340668800000 | 263.98 |
| 1340755200000 | 267.7 |
| 1340841600000 | 267.3 |
| 1340928000000 | 280.26 |
| 1341187200000 | 283.7799 |
| 1341273600000 | 291.4 |
| 1341360000000 | 292.77 |
| 1341446400000 | 293.97 |
| 1341532800000 | 284.16 |
| 1341792000000 | 283.2 |
| 1341878400000 | 287.76 |
| 1341964800000 | 284.77 |
| 1342051200000 | 283.18 |
| 1342137600000 | 289.74 |
| 1342396800000 | 291.44 |
| 1342483200000 | 291.64 |
| 1342569600000 | 296.8 |
| 1342656000000 | 301.79 |
| 1342742400000 | 296.05 |
| 1343001600000 | 286.86 |
| 1343088000000 | 283.7799 |
| 1343174400000 | 289.06 |
| 1343260800000 | 293.52 |
| 1343347200000 | 301.97 |
| 1343606400000 | 309.17 |
| 1343692800000 | 309.46 |
| 1343779200000 | 306.1 |
| 1343865600000 | 298.77 |
| 1343952000000 | 309.82 |
| 1344211200000 | 316.5299 |
| 1344297600000 | 321.8 |
| 1344384000000 | 319.8 |
| 1344470400000 | 319.0299 |
| 1344556800000 | 318.54 |
| 1344816000000 | 315.16 |
| 1344902400000 | 317.48 |
| 1344988800000 | 315.15 |
| 1345075200000 | 317.3399 |
| 1345161600000 | 323.91 |
| 1345420800000 | 322 |
| 1345507200000 | 325.36 |
| 1345593600000 | 323.87 |
| 1345680000000 | 321.23 |
| 1345766400000 | 316.29 |
| 1346025600000 | 319.47 |
| 1346112000000 | 318.13 |
| 1346198400000 | 318.73 |
| 1346284800000 | 305.12 |
| 1346371200000 | 306.97 |
| 1346630400000 | 304.51 |
| 1346716800000 | 298.39 |
| 1346803200000 | 298.61 |
| 1346889600000 | 311.1 |
| 1346976000000 | 312.75 |
| 1347235200000 | 312.81 |
| 1347321600000 | 316.21 |
| 1347408000000 | 320.44 |
| 1347494400000 | 318.23 |
| 1347580800000 | 330.19 |
| 1347840000000 | 326.99 |
| 1347926400000 | 319.57 |
| 1348012800000 | 325.5899 |
| 1348099200000 | 320.89 |
| 1348185600000 | 326.5 |
| 1348444800000 | 324.56 |
| 1348531200000 | 320.2 |
| 1348617600000 | 310.16 |
| 1348704000000 | 308.71 |
| 1348790400000 | 306.05 |
| 1349049600000 | 309.24 |
| 1349136000000 | 309.57 |
| 1349222400000 | 310.18 |
| 1349308800000 | 316.04 |
| 1349395200000 | 321.64 |
| 1349654400000 | 313.68 |
| 1349740800000 | 312.88 |
| 1349827200000 | 312.5 |
| 1349913600000 | 317.33 |
| 1350000000000 | 313.99 |
| 1350259200000 | 314.44 |
| 1350345600000 | 312.5 |
| 1350432000000 | 314.96 |
| 1350518400000 | 318.33 |
| 1350604800000 | 317.29 |
| 1350864000000 | 313.74 |
| 1350950400000 | 309.61 |
| 1351036800000 | 311.97 |
| 1351123200000 | 310.4 |
| 1351209600000 | 310.46 |
| 1351468800000 | 308.07 |
| 1351555200000 | 314.41 |
| 1351641600000 | 312.87 |
| 1351728000000 | 318.32 |
| 1351814400000 | 322.2 |
| 1352073600000 | 319.35 |
| 1352160000000 | 318.29 |
| 1352246400000 | 314.46 |
| 1352332800000 | 310.2 |
| 1352419200000 | 310.79 |
| 1352678400000 | 309.99 |
| 1352764800000 | 309.45 |
| 1352851200000 | 306.14 |
| 1352937600000 | 304.96 |
| 1353024000000 | 302.65 |
| 1353283200000 | 314.08 |
| 1353369600000 | 316.04 |
| 1353456000000 | 319.68 |
| 1353542400000 | 321.16 |
| 1353628800000 | 323.3399 |
| 1353888000000 | 323.02 |
| 1353974400000 | 324.42 |
| 1354060800000 | 324.96 |
| 1354147200000 | 329.8399 |
| 1354233600000 | 333.42 |
| 1354492800000 | 332.57 |
| 1354579200000 | 332.2799 |
| 1354665600000 | 331.56 |
| 1354752000000 | 334.77 |
| 1354838400000 | 335.93 |
| 1355097600000 | 336.45 |
| 1355184000000 | 341.18 |
| 1355270400000 | 343.3399 |
| 1355356800000 | 342.93 |
| 1355443200000 | 346.26 |
| 1355702400000 | 348.97 |
| 1355788800000 | 350.3 |
| 1355875200000 | 348.0899 |
| 1355961600000 | 348.88 |
| 1356048000000 | 350.0899 |
| 1356307200000 | 349.56 |
| 1356566400000 | 351.7 |
| 1356652800000 | 350.69 |
| 1356912000000 | 351.07 |
| 1357084800000 | 361.7 |
| 1357171200000 | 361.86 |
| 1357257600000 | 362.11 |
| 1357516800000 | 361.15 |
| 1357603200000 | 355.47 |
| 1357689600000 | 355.1 |
| 1357776000000 | 357.41 |
| 1357862400000 | 358.56 |
| 1358121600000 | 361.6 |
| 1358208000000 | 362.1 |
| 1358294400000 | 362 |
| 1358380800000 | 364.88 |
| 1358467200000 | 363.76 |
| 1358726400000 | 366.43 |
| 1358812800000 | 365.1 |
| 1358899200000 | 365.79 |
| 1358985600000 | 365.33 |
| 1359072000000 | 369.76 |
| 1359331200000 | 369.9 |
| 1359417600000 | 370.44 |
| 1359504000000 | 366.5299 |
| 1359590400000 | 362.94 |
| 1359676800000 | 369.32 |
| 1359936000000 | 357.62 |
| 1360022400000 | 357.13 |
| 1360108800000 | 359.42 |
| 1360195200000 | 363.4 |
| 1360281600000 | 372.41 |
| 1360540800000 | 369.6 |
| 1360627200000 | 365.54 |
| 1360713600000 | 369.4 |
| 1360800000000 | 366.4 |
| 1360886400000 | 366.55 |
| 1361145600000 | 367.16 |
| 1361232000000 | 372.69 |
| 1361318400000 | 372.21 |
| 1361404800000 | 362.91 |
| 1361491200000 | 358.19 |
| 1361750400000 | 363.17 |
| 1361836800000 | 356.92 |
| 1361923200000 | 364.74 |
| 1362009600000 | 366.9 |
| 1362096000000 | 363.13 |
| 1362355200000 | 360.18 |
| 1362441600000 | 372.16 |
| 1362528000000 | 373.5299 |
| 1362614400000 | 373.91 |
| 1362700800000 | 376.02 |
| 1362960000000 | 376.67 |
| 1363046400000 | 374.31 |
| 1363132800000 | 373.58 |
| 1363219200000 | 373.49 |
| 1363305600000 | 369.96 |
| 1363564800000 | 370.37 |
| 1363651200000 | 364.0899 |
| 1363737600000 | 366 |
| 1363824000000 | 358.32 |
| 1363910400000 | 358.71 |
| 1364169600000 | 357.18 |
| 1364256000000 | 358.93 |
| 1364342400000 | 354.22 |
| 1364428800000 | 349.85 |
| 1364860800000 | 354.54 |
| 1364947200000 | 353.14 |
| 1365033600000 | 349.12 |
| 1365120000000 | 343.18 |
| 1365379200000 | 342.48 |
| 1365465600000 | 339.77 |
| 1365552000000 | 348.74 |
| 1365638400000 | 348.01 |
| 1365724800000 | 338.35 |
| 1365984000000 | 331.01 |
| 1366070400000 | 331.83 |
| 1366156800000 | 323.45 |
| 1366243200000 | 320.86 |
| 1366329600000 | 324.85 |
| 1366588800000 | 327.98 |
| 1366675200000 | 339.32 |
| 1366761600000 | 343.56 |
| 1366848000000 | 349.49 |
| 1366934400000 | 348.41 |
| 1367193600000 | 353.79 |
| 1367280000000 | 353.0899 |
| 1367366400000 | 353.16 |
| 1367452800000 | 353.35 |
| 1367539200000 | 364.15 |
| 1367798400000 | 362.7 |
| 1367884800000 | 363.01 |
| 1367971200000 | 365.91 |
| 1368057600000 | 367.05 |
| 1368144000000 | 367.01 |
| 1368403200000 | 368.24 |
| 1368489600000 | 376.48 |
| 1368576000000 | 380.39 |
| 1368662400000 | 381.37 |
| 1368748800000 | 392.51 |
| 1369008000000 | 401.36 |
| 1369094400000 | 399.04 |
| 1369180800000 | 399.17 |
| 1369267200000 | 386.5 |
| 1369353600000 | 383.08 |
| 1369612800000 | 387.42 |
| 1369699200000 | 392.58 |
| 1369785600000 | 387.65 |
| 1369872000000 | 391.27 |
| 1369958400000 | 394.89 |
| 1370217600000 | 392.57 |
| 1370304000000 | 391.44 |
| 1370390400000 | 387.87 |
| 1370476800000 | 382.71 |
| 1370563200000 | 391.22 |
| 1370822400000 | 392.5899 |
| 1370908800000 | 385.16 |
| 1370995200000 | 377.47 |
| 1371081600000 | 375.07 |
| 1371168000000 | 380.17 |
| 1371427200000 | 384.04 |
| 1371513600000 | 382.26 |
| 1371600000000 | 379.19 |
| 1371686400000 | 362.9 |
| 1371772800000 | 353.24 |
| 1372032000000 | 350.83 |
| 1372118400000 | 363.94 |
| 1372204800000 | 366.69 |
| 1372291200000 | 372.68 |
| 1372377600000 | 370.31 |
| 1372636800000 | 372.88 |
| 1372723200000 | 372.61 |
| 1372809600000 | 372.47 |
| 1372896000000 | 386.94 |
| 1372982400000 | 377.73 |
| 1373241600000 | 384.11 |
| 1373328000000 | 389.85 |
| 1373414400000 | 390.58 |
| 1373500800000 | 392.96 |
| 1373587200000 | 402.69 |
| 1373846400000 | 400.42 |
| 1373932800000 | 403.61 |
| 1374019200000 | 406.07 |
| 1374105600000 | 413.43 |
| 1374192000000 | 413.23 |
| 1374451200000 | 411.37 |
| 1374537600000 | 411.23 |
| 1374624000000 | 418.07 |
| 1374710400000 | 417.31 |
| 1374796800000 | 412.7 |
| 1375056000000 | 415.66 |
| 1375142400000 | 419.23 |
| 1375228800000 | 416.7799 |
| 1375315200000 | 422.69 |
| 1375401600000 | 423.14 |
| 1375660800000 | 425.07 |
| 1375747200000 | 421.25 |
| 1375833600000 | 417.86 |
| 1375920000000 | 421.89 |
| 1376006400000 | 424.82 |
| 1376265600000 | 426.88 |
| 1376352000000 | 431.16 |
| 1376438400000 | 435.04 |
| 1376524800000 | 430.49 |
| 1376611200000 | 433.22 |
| 1376870400000 | 431.33 |
| 1376956800000 | 425.03 |
| 1377043200000 | 425.46 |
| 1377129600000 | 432.9 |
| 1377216000000 | 432.52 |
| 1377475200000 | 430.94 |
| 1377561600000 | 414.86 |
| 1377648000000 | 406.13 |
| 1377734400000 | 413.49 |
| 1377820800000 | 406.37 |
| 1378080000000 | 414.92 |
| 1378166400000 | 411.48 |
| 1378252800000 | 413.2799 |
| 1378339200000 | 423.29 |
| 1378425600000 | 425.3 |
| 1378684800000 | 427.74 |
| 1378771200000 | 438.41 |
| 1378857600000 | 442.33 |
| 1378944000000 | 440.09 |
| 1379030400000 | 444.38 |
| 1379289600000 | 447.94 |
| 1379376000000 | 441.8 |
| 1379462400000 | 443.89 |
| 1379548800000 | 449.32 |
| 1379635200000 | 445.44 |
| 1379894400000 | 443.17 |
| 1379980800000 | 445.48 |
| 1380067200000 | 445.25 |
| 1380153600000 | 443.37 |
| 1380240000000 | 445.89 |
| 1380499200000 | 441.07 |
| 1380585600000 | 447.13 |
| 1380672000000 | 439.93 |
| 1380758400000 | 438.58 |
| 1380844800000 | 440.74 |
| 1381104000000 | 440.69 |
| 1381190400000 | 438.47 |
| 1381276800000 | 437.26 |
| 1381363200000 | 447.42 |
| 1381449600000 | 449.45 |
| 1381708800000 | 448.18 |
| 1381795200000 | 455.66 |
| 1381881600000 | 453.94 |
| 1381968000000 | 452.06 |
| 1382054400000 | 453.96 |
| 1382313600000 | 453.21 |
| 1382400000000 | 454.66 |
| 1382486400000 | 453.86 |
| 1382572800000 | 461.75 |
| 1382659200000 | 458.33 |
| 1382918400000 | 450.11 |
| 1383004800000 | 450.24 |
| 1383091200000 | 455.1 |
| 1383177600000 | 461.41 |
| 1383264000000 | 458.35 |
| 1383523200000 | 461.06 |
| 1383609600000 | 456.17 |
| 1383696000000 | 458.64 |
| 1383782400000 | 465.57 |
| 1383868800000 | 461.64 |
| 1384128000000 | 460.72 |
| 1384214400000 | 459.92 |
| 1384300800000 | 456.42 |
| 1384387200000 | 461.56 |
| 1384473600000 | 463.31 |
| 1384732800000 | 470.28 |
| 1384819200000 | 469.16 |
| 1384905600000 | 468.5 |
| 1384992000000 | 468.34 |
| 1385078400000 | 472.33 |
| 1385337600000 | 476.12 |
| 1385424000000 | 474.88 |
| 1385510400000 | 478.45 |
| 1385596800000 | 477.67 |
| 1385683200000 | 477.77 |
| 1385942400000 | 478.61 |
| 1386028800000 | 467.47 |
| 1386115200000 | 465.64 |
| 1386201600000 | 459.46 |
| 1386288000000 | 464.28 |
| 1386547200000 | 465.91 |
| 1386633600000 | 459.32 |
| 1386720000000 | 458.28 |
| 1386806400000 | 454.56 |
| 1386892800000 | 453.42 |
| 1387152000000 | 459.11 |
| 1387238400000 | 457.57 |
| 1387324800000 | 462.91 |
| 1387411200000 | 469.2 |
| 1387497600000 | 473.33 |
| 1387756800000 | 477.95 |
| 1387843200000 | 478.36 |
| 1388102400000 | 483.02 |
| 1388361600000 | 481.21 |
| 1388448000000 | 481.95 |
| 1388620800000 | 476.88 |
| 1388707200000 | 477.45 |
| 1388966400000 | 475.24 |
| 1389052800000 | 480.68 |
| 1389139200000 | 481.56 |
| 1389225600000 | 480.45 |
| 1389312000000 | 482.25 |
| 1389571200000 | 488.31 |
| 1389657600000 | 488.71 |
| 1389744000000 | 499.15 |
| 1389830400000 | 501.11 |
| 1389916800000 | 506.32 |
| 1390176000000 | 504.53 |
| 1390262400000 | 502.56 |
| 1390348800000 | 502.97 |
| 1390435200000 | 497.94 |
| 1390521600000 | 482.51 |
| 1390780800000 | 478.27 |
| 1390867200000 | 484.8 |
| 1390953600000 | 479.24 |
| 1391040000000 | 481.86 |
| 1391126400000 | 478.34 |
| 1391385600000 | 469.94 |
| 1391472000000 | 468.81 |
| 1391558400000 | 468.23 |
| 1391644800000 | 478.56 |
| 1391731200000 | 483.42 |
| 1391990400000 | 484.85 |
| 1392076800000 | 498.89 |
| 1392163200000 | 506.48 |
| 1392249600000 | 509.78 |
| 1392336000000 | 514.99 |
| 1392595200000 | 514.22 |
| 1392681600000 | 512.67 |
| 1392768000000 | 511.62 |
| 1392854400000 | 510.52 |
| 1392940800000 | 518.74 |
| 1393200000000 | 512.87 |
| 1393286400000 | 513.3 |
| 1393372800000 | 514.01 |
| 1393459200000 | 510.97 |
| 1393545600000 | 513.65 |
| 1393804800000 | 497.4 |
| 1393891200000 | 512.49 |
| 1393977600000 | 515.2 |
| 1394064000000 | 520.6799 |
| 1394150400000 | 509.37 |
| 1394409600000 | 500.47 |
| 1394496000000 | 504.5 |
| 1394582400000 | 496.18 |
| 1394668800000 | 489.36 |
| 1394755200000 | 486.84 |
| 1395014400000 | 494.85 |
| 1395100800000 | 499.38 |
| 1395187200000 | 503.74 |
| 1395273600000 | 502.23 |
| 1395360000000 | 502.22 |
| 1395619200000 | 493.71 |
| 1395705600000 | 501.05 |
| 1395792000000 | 510.73 |
| 1395878400000 | 511.39 |
| 1395964800000 | 520.86 |
| 1396224000000 | 519.71 |
| 1396310400000 | 528.6 |
| 1396396800000 | 528.51 |
| 1396483200000 | 528.48 |
| 1396569600000 | 535.67 |
| 1396828800000 | 526.9299 |
| 1396915200000 | 523.02 |
| 1397001600000 | 530.76 |
| 1397088000000 | 520.74 |
| 1397174400000 | 514.78 |
| 1397433600000 | 510.32 |
| 1397520000000 | 498.5 |
| 1397606400000 | 512.94 |
| 1397692800000 | 523.52 |
| 1398124800000 | 534.78 |
| 1398211200000 | 527.09 |
| 1398297600000 | 522.85 |
| 1398384000000 | 512.67 |
| 1398643200000 | 513.84 |
| 1398729600000 | 518.08 |
| 1398816000000 | 515.37 |
| 1398902400000 | 515.52 |
| 1398988800000 | 511.08 |
| 1399248000000 | 507.97 |
| 1399334400000 | 503.24 |
| 1399420800000 | 498.94 |
| 1399507200000 | 503.76 |
| 1399593600000 | 500.88 |
| 1399852800000 | 503.39 |
| 1399939200000 | 507.91 |
| 1400025600000 | 508.05 |
| 1400112000000 | 500.19 |
| 1400198400000 | 493.51 |
| 1400457600000 | 499.82 |
| 1400544000000 | 503.48 |
| 1400630400000 | 507.8 |
| 1400716800000 | 510.87 |
| 1400803200000 | 515.8 |
| 1401062400000 | 524.51 |
| 1401148800000 | 524.41 |
| 1401235200000 | 523.13 |
| 1401321600000 | 523.91 |
| 1401408000000 | 524.69 |
| 1401667200000 | 523.96 |
| 1401753600000 | 523.83 |
| 1401840000000 | 520.9 |
| 1401926400000 | 528.79 |
| 1402012800000 | 531.92 |
| 1402272000000 | 530.6799 |
| 1402358400000 | 528.51 |
| 1402444800000 | 526.01 |
| 1402531200000 | 525.97 |
| 1402617600000 | 522.22 |
| 1402876800000 | 520.39 |
| 1402963200000 | 523.08 |
| 1403049600000 | 523.67 |
| 1403136000000 | 527.07 |
| 1403222400000 | 525.85 |
| 1403481600000 | 520.51 |
| 1403568000000 | 520.57 |
| 1403654400000 | 516.96 |
| 1403740800000 | 514.11 |
| 1403827200000 | 514.99 |
| 1404086400000 | 513.39 |
| 1404172800000 | 520.22 |
| 1404259200000 | 523.5599 |
| 1404345600000 | 528.13 |
| 1404432000000 | 526.33 |
| 1404691200000 | 519.4299 |
| 1404777600000 | 509.42 |
| 1404864000000 | 509.59 |
| 1404950400000 | 504.2 |
| 1405036800000 | 505.74 |
| 1405296000000 | 511.22 |
| 1405382400000 | 510.04 |
| 1405468800000 | 517.1 |
| 1405555200000 | 510.11 |
| 1405641600000 | 504.42 |
| 1405900800000 | 498.55 |
| 1405987200000 | 504.51 |
| 1406073600000 | 505.52 |
| 1406160000000 | 509 |
| 1406246400000 | 499.97 |
| 1406505600000 | 490.24 |
| 1406592000000 | 492.09 |
| 1406678400000 | 486.95 |
| 1406764800000 | 478.57 |
| 1406851200000 | 471.5 |
| 1407110400000 | 473.69 |
| 1407196800000 | 469.06 |
| 1407283200000 | 462.8 |
| 1407369600000 | 455.73 |
| 1407456000000 | 456.53 |
| 1407715200000 | 467.27 |
| 1407801600000 | 460.98 |
| 1407888000000 | 463.6 |
| 1407974400000 | 466.72 |
| 1408060800000 | 458.61 |
| 1408320000000 | 467.7 |
| 1408406400000 | 474.63 |
| 1408492800000 | 473.49 |
| 1408579200000 | 479.96 |
| 1408665600000 | 477.14 |
| 1408924800000 | 484.11 |
| 1409011200000 | 488.65 |
| 1409097600000 | 486.6 |
| 1409184000000 | 479.51 |
| 1409270400000 | 477.13 |
| 1409529600000 | 473.8 |
| 1409616000000 | 474.92 |
| 1409702400000 | 483.61 |
| 1409788800000 | 490.91 |
| 1409875200000 | 495.36 |
| 1410134400000 | 493.77 |
| 1410220800000 | 489.79 |
| 1410307200000 | 485.89 |
| 1410393600000 | 483.52 |
| 1410480000000 | 480.62 |
| 1410739200000 | 479.21 |
| 1410825600000 | 477.64 |
| 1410912000000 | 478.3 |
| 1410998400000 | 483.2 |
| 1411084800000 | 481.79 |
| 1411344000000 | 473.59 |
| 1411430400000 | 461.33 |
| 1411516800000 | 465.11 |
| 1411603200000 | 459.12 |
| 1411689600000 | 460.94 |
| 1411948800000 | 458.04 |
| 1412035200000 | 455.51 |
| 1412121600000 | 449.76 |
| 1412208000000 | 441.94 |
| 1412294400000 | 443.89 |
| 1412553600000 | 442.27 |
| 1412640000000 | 439.82 |
| 1412726400000 | 432.28 |
| 1412812800000 | 432.52 |
| 1412899200000 | 420.16 |
| 1413158400000 | 423.83 |
| 1413244800000 | 432.25 |
| 1413331200000 | 419.2 |
| 1413417600000 | 425.4 |
| 1413504000000 | 440.2 |
| 1413763200000 | 433.76 |
| 1413849600000 | 442.09 |
| 1413936000000 | 445.72 |
| 1414022400000 | 446.19 |
| 1414108800000 | 443.01 |
| 1414368000000 | 437.07 |
| 1414454400000 | 444.14 |
| 1414540800000 | 448.29 |
| 1414627200000 | 451.99 |
| 1414713600000 | 462.34 |
| 1414972800000 | 460.98 |
| 1415059200000 | 456.29 |
| 1415145600000 | 462.68 |
| 1415232000000 | 467.23 |
| 1415318400000 | 462.05 |
| 1415577600000 | 465.58 |
| 1415664000000 | 464.23 |
| 1415750400000 | 456.26 |
| 1415836800000 | 457.36 |
| 1415923200000 | 460.04 |
| 1416182400000 | 460.96 |
| 1416268800000 | 468.01 |
| 1416355200000 | 467.97 |
| 1416441600000 | 469.65 |
| 1416528000000 | 483.24 |
| 1416787200000 | 489.6 |
| 1416873600000 | 495.94 |
| 1416960000000 | 495.75 |
| 1417046400000 | 499.21 |
| 1417132800000 | 501.66 |
| 1417392000000 | 502.64 |
| 1417478400000 | 501.14 |
| 1417564800000 | 503.52 |
| 1417651200000 | 499.36 |
| 1417737600000 | 516.1799 |
| 1417996800000 | 510.21 |
| 1418083200000 | 499.41 |
| 1418169600000 | 496.88 |
| 1418256000000 | 498.02 |
| 1418342400000 | 485.24 |
| 1418601600000 | 471.45 |
| 1418688000000 | 484.12 |
| 1418774400000 | 482.99 |
| 1418860800000 | 498.36 |
| 1418947200000 | 500.16 |
| 1419206400000 | 501.79 |
| 1419292800000 | 507.09 |
| 1419379200000 | 506.79 |
| 1419811200000 | 507.18 |
| 1419897600000 | 500.93 |
| 1419984000000 | 501.31 |
| 1420156800000 | 496.52 |
| 1420416000000 | 481.26 |
| 1420502400000 | 482.51 |
| 1420588800000 | 485.3 |
| 1420675200000 | 503.26 |
| 1420761600000 | 497.75 |
| 1421020800000 | 506.17 |
| 1421107200000 | 517.65 |
| 1421193600000 | 508.66 |
| 1421280000000 | 520.69 |
| 1421366400000 | 531.5599 |
| 1421625600000 | 535.71 |
| 1421712000000 | 537.91 |
| 1421798400000 | 541.99 |
| 1421884800000 | 558.74 |
| 1421971200000 | 573.8 |
| 1422230400000 | 581.07 |
| 1422316800000 | 567.57 |
| 1422403200000 | 574.61 |
| 1422489600000 | 576.65 |
| 1422576000000 | 574.03 |
| 1422835200000 | 579.76 |
| 1422921600000 | 588.9 |
| 1423008000000 | 593.46 |
| 1423094400000 | 597.51 |
| 1423180800000 | 596.33 |
| 1423440000000 | 579.05 |
| 1423526400000 | 588.23 |
| 1423612800000 | 588.24 |
| 1423699200000 | 602.17 |
| 1423785600000 | 603.41 |
| 1424044800000 | 602.05 |
| 1424131200000 | 600.04 |
| 1424217600000 | 611.51 |
| 1424304000000 | 618.28 |
| 1424390400000 | 623.48 |
| 1424649600000 | 627.3 |
| 1424736000000 | 625.35 |
| 1424822400000 | 617.09 |
| 1424908800000 | 624.4 |
| 1424995200000 | 630.19 |
| 1425254400000 | 632.51 |
| 1425340800000 | 619.4 |
| 1425427200000 | 630.49 |
| 1425513600000 | 637.52 |
| 1425600000000 | 642.89 |
| 1425859200000 | 645.33 |
| 1425945600000 | 640.3 |
| 1426032000000 | 665.69 |
| 1426118400000 | 665.23 |
| 1426204800000 | 674.72 |
| 1426464000000 | 689.88 |
| 1426550400000 | 672.42 |
| 1426636800000 | 654.9299 |
| 1426723200000 | 662.14 |
| 1426809600000 | 666.63 |
| 1427068800000 | 648.03 |
| 1427155200000 | 653.0599 |
| 1427241600000 | 647.36 |
| 1427328000000 | 653.7 |
| 1427414400000 | 653.2 |
| 1427673600000 | 668.39 |
| 1427760000000 | 660.8099 |
| 1427846400000 | 658.92 |
| 1427932800000 | 653.77 |
| 1428364800000 | 653.78 |
| 1428451200000 | 650.61 |
| 1428537600000 | 663.39 |
| 1428624000000 | 671.02 |
| 1428883200000 | 665.72 |
| 1428969600000 | 658.89 |
| 1429056000000 | 661.55 |
| 1429142400000 | 657.24 |
| 1429228800000 | 645.95 |
| 1429488000000 | 651 |
| 1429574400000 | 654.89 |
| 1429660800000 | 653.21 |
| 1429747200000 | 651.4299 |
| 1429833600000 | 659.09 |
| 1430092800000 | 675.82 |
| 1430179200000 | 662.83 |
| 1430265600000 | 640.53 |
| 1430352000000 | 641.33 |
| 1430438400000 | 640.9299 |
| 1430697600000 | 644.27 |
| 1430784000000 | 634.29 |
| 1430870400000 | 626.16 |
| 1430956800000 | 633.49 |
| 1431043200000 | 653.41 |
| 1431302400000 | 650.9 |
| 1431388800000 | 635.09 |
| 1431475200000 | 629.5 |
| 1431561600000 | 638.39 |
| 1431648000000 | 628.45 |
| 1431907200000 | 639.28 |
| 1431993600000 | 662.1 |
| 1432080000000 | 662.23 |
| 1432166400000 | 662.03 |
| 1432252800000 | 660.27 |
| 1432512000000 | 659.5599 |
| 1432598400000 | 652.75 |
| 1432684800000 | 660.91 |
| 1432771200000 | 649.72 |
| 1432857600000 | 634.94 |
| 1433116800000 | 637.39 |
| 1433203200000 | 628.6 |
| 1433289600000 | 631.4299 |
| 1433376000000 | 625.26 |
| 1433462400000 | 617.59 |
| 1433721600000 | 606.1 |
| 1433808000000 | 612.1799 |
| 1433894400000 | 629.4299 |
| 1433980800000 | 634.03 |
| 1434067200000 | 627.9299 |
| 1434326400000 | 614.63 |
| 1434412800000 | 618.17 |
| 1434499200000 | 607.61 |
| 1434585600000 | 609.07 |
| 1434672000000 | 613.1799 |
| 1434931200000 | 635.59 |
| 1435017600000 | 643.9 |
| 1435104000000 | 637.55 |
| 1435190400000 | 639.65 |
| 1435276800000 | 642.42 |
| 1435536000000 | 617.25 |
| 1435622400000 | 610.1799 |
| 1435708800000 | 627.79 |
| 1435795200000 | 619.5 |
| 1435881600000 | 617.24 |
| 1436140800000 | 609.92 |
| 1436227200000 | 592.8099 |
| 1436313600000 | 581.36 |
| 1436400000000 | 595.53 |
| 1436486400000 | 606.57 |
| 1436745600000 | 610 |
| 1436832000000 | 605.36 |
| 1436918400000 | 602.66 |
| 1437004800000 | 614.83 |
| 1437091200000 | 613.38 |
| 1437350400000 | 617.01 |
| 1437436800000 | 615.73 |
| 1437523200000 | 610.65 |
| 1437609600000 | 607.73 |
| 1437696000000 | 594.38 |
| 1437955200000 | 577.63 |
| 1438041600000 | 584.19 |
| 1438128000000 | 582.69 |
| 1438214400000 | 578.79 |
| 1438300800000 | 581.75 |
| 1438560000000 | 586.88 |
| 1438646400000 | 591.3099 |
| 1438732800000 | 606.03 |
| 1438819200000 | 601.73 |
| 1438905600000 | 602.49 |
| 1439164800000 | 605.97 |
| 1439251200000 | 581.16 |
| 1439337600000 | 557.87 |
| 1439424000000 | 562.4299 |
| 1439510400000 | 564.27 |
| 1439769600000 | 561.45 |
| 1439856000000 | 557.29 |
| 1439942400000 | 543.61 |
| 1440028800000 | 531.26 |
| 1440115200000 | 520.1 |
| 1440374400000 | 496.97 |
| 1440460800000 | 523.78 |
| 1440547200000 | 518.04 |
| 1440633600000 | 534.57 |
| 1440720000000 | 531.69 |
| 1440979200000 | 526.02 |
| 1441065600000 | 512.48 |
| 1441152000000 | 509.7 |
| 1441238400000 | 526.47 |
| 1441324800000 | 512.88 |
| 1441584000000 | 517.79 |
| 1441670400000 | 531.79 |
| 1441756800000 | 539.74 |
| 1441843200000 | 535.87 |
| 1441929600000 | 532.72 |
| 1442188800000 | 531.85 |
| 1442275200000 | 539.48 |
| 1442361600000 | 544.02 |
| 1442448000000 | 546.26 |
| 1442534400000 | 528.42 |
| 1442793600000 | 506.81 |
| 1442880000000 | 468.42 |
| 1442966400000 | 472.54 |
| 1443052800000 | 456.94 |
| 1443139200000 | 468.33 |
| 1443398400000 | 451.3 |
| 1443484800000 | 450.44 |
| 1443571200000 | 464.84 |
| 1443657600000 | 464.2 |
| 1443744000000 | 463.81 |
| 1444003200000 | 474.75 |
| 1444089600000 | 484.65 |
| 1444176000000 | 499.33 |
| 1444262400000 | 503.53 |
| 1444348800000 | 513.32 |
| 1444608000000 | 518.62 |
| 1444694400000 | 511.66 |
| 1444780800000 | 505.73 |
| 1444867200000 | 512.33 |
| 1444953600000 | 508.7 |
| 1445212800000 | 511.75 |
| 1445299200000 | 509.25 |
| 1445385600000 | 515.63 |
| 1445472000000 | 529.12 |
| 1445558400000 | 546.03 |
| 1445817600000 | 541.5 |
| 1445904000000 | 537.58 |
| 1445990400000 | 542.4 |
| 1446076800000 | 540.49 |
| 1446163200000 | 547.85 |
| 1446422400000 | 556.27 |
| 1446508800000 | 554.44 |
| 1446595200000 | 542.26 |
| 1446681600000 | 544.4299 |
| 1446768000000 | 554.62 |
| 1447027200000 | 541.74 |
| 1447113600000 | 546.45 |
| 1447200000000 | 544.26 |
| 1447286400000 | 535.47 |
| 1447372800000 | 535.02 |
| 1447632000000 | 535.67 |
| 1447718400000 | 548.19 |
| 1447804800000 | 549.37 |
| 1447891200000 | 555.6 |
| 1447977600000 | 559.27 |
| 1448236800000 | 559.53 |
| 1448323200000 | 555.85 |
| 1448409600000 | 565.84 |
| 1448496000000 | 578.97 |
| 1448582400000 | 580.25 |
| 1448841600000 | 593.44 |
| 1448928000000 | 587.19 |
| 1449014400000 | 582.78 |
| 1449100800000 | 561.71 |
| 1449187200000 | 564.85 |
| 1449446400000 | 572.05 |
| 1449532800000 | 558.77 |
| 1449619200000 | 560.88 |
| 1449705600000 | 562.2 |
| 1449792000000 | 543.35 |
| 1450051200000 | 529.35 |
| 1450137600000 | 545.6799 |
| 1450224000000 | 549.53 |
| 1450310400000 | 564.67 |
| 1450396800000 | 557.61 |
| 1450656000000 | 553.55 |
| 1450742400000 | 555.86 |
| 1450828800000 | 569.51 |
| 1450915200000 | 569.52 |
| 1451260800000 | 563.15 |
| 1451347200000 | 571.19 |
| 1451433600000 | 566.5 |
| 1451520000000 | 565.0599 |
| 1451865600000 | 539.73 |
| 1451952000000 | 537.85 |
| 1452038400000 | 522.98 |
| 1452124800000 | 505.96 |
| 1452211200000 | 499.35 |
| 1452470400000 | 500.23 |
| 1452556800000 | 511.27 |
| 1452643200000 | 505.31 |
| 1452729600000 | 485.21 |
| 1452816000000 | 471.89 |
| 1453075200000 | 471.41 |
| 1453161600000 | 478.58 |
| 1453248000000 | 462.39 |
| 1453334400000 | 477.58 |
| 1453420800000 | 485.79 |
| 1453680000000 | 479.46 |
| 1453766400000 | 486.04 |
| 1453852800000 | 488.97 |
| 1453939200000 | 474.05 |
| 1454025600000 | 473.09 |
| 1454284800000 | 470.87 |
| 1454371200000 | 460.93 |
| 1454457600000 | 456.62 |
| 1454544000000 | 447.3 |
| 1454630400000 | 452.19 |
| 1454889600000 | 433.95 |
| 1454976000000 | 429.08 |
| 1455062400000 | 435.82 |
| 1455148800000 | 423.49 |
| 1455235200000 | 433.09 |
| 1455494400000 | 452.14 |
| 1455580800000 | 451.52 |
| 1455667200000 | 469.62 |
| 1455753600000 | 470.68 |
| 1455840000000 | 465.16 |
| 1456099200000 | 474.75 |
| 1456185600000 | 464.35 |
| 1456272000000 | 447.44 |
| 1456358400000 | 450.64 |
| 1456444800000 | 463.28 |
| 1456704000000 | 471.22 |
| 1456790400000 | 485.64 |
| 1456876800000 | 494.63 |
| 1456963200000 | 500.27 |
| 1457049600000 | 504.78 |
| 1457308800000 | 501.85 |
| 1457395200000 | 488.5 |
| 1457481600000 | 488.84 |
| 1457568000000 | 468.8 |
| 1457654400000 | 487.91 |
| 1457913600000 | 495.53 |
| 1458000000000 | 492.38 |
| 1458086400000 | 503.03 |
| 1458172800000 | 497.65 |
| 1458259200000 | 503.05 |
| 1458518400000 | 500.33 |
| 1458604800000 | 503.61 |
| 1458691200000 | 503.47 |
| 1458777600000 | 492.58 |
| 1459209600000 | 495.22 |
| 1459296000000 | 507.23 |
| 1459382400000 | 501.63 |
| 1459468800000 | 488.77 |
| 1459728000000 | 486.62 |
| 1459814400000 | 467.53 |
| 1459900800000 | 467.38 |
| 1459987200000 | 455.85 |
| 1460073600000 | 461.21 |
| 1460332800000 | 466.57 |
| 1460419200000 | 472 |
| 1460505600000 | 487.97 |
| 1460592000000 | 490.96 |
| 1460678400000 | 482.42 |
| 1460937600000 | 489.81 |
| 1461024000000 | 503.83 |
| 1461110400000 | 509.4 |
| 1461196800000 | 512.54 |
| 1461283200000 | 501.52 |
| 1461542400000 | 499.56 |
| 1461628800000 | 501.17 |
| 1461715200000 | 505.91 |
| 1461801600000 | 508.96 |
| 1461888000000 | 490.78 |
| 1462147200000 | 492.77 |
| 1462233600000 | 479.96 |
| 1462320000000 | 473.82 |
| 1462406400000 | 471.54 |
| 1462492800000 | 475.12 |
| 1462752000000 | 477.25 |
| 1462838400000 | 486.4 |
| 1462924800000 | 482.61 |
| 1463011200000 | 478.06 |
| 1463097600000 | 479.24 |
| 1463356800000 | 477.42 |
| 1463443200000 | 464.71 |
| 1463529600000 | 464.33 |
| 1463616000000 | 463.52 |
| 1463702400000 | 468.87 |
| 1463961600000 | 462.8 |
| 1464048000000 | 474.33 |
| 1464134400000 | 483.02 |
| 1464220800000 | 489.79 |
| 1464307200000 | 487.95 |
| 1464566400000 | 492.91 |
| 1464652800000 | 490.4 |
| 1464739200000 | 483.49 |
| 1464825600000 | 488.33 |
| 1464912000000 | 477.08 |
| 1465171200000 | 477.65 |
| 1465257600000 | 487.39 |
| 1465344000000 | 481.97 |
| 1465430400000 | 474.06 |
| 1465516800000 | 464.35 |
| 1465776000000 | 454.48 |
| 1465862400000 | 445.55 |
| 1465948800000 | 448.6 |
| 1466035200000 | 445.96 |
| 1466121600000 | 452.21 |
| 1466380800000 | 472.48 |
| 1466467200000 | 472.11 |
| 1466553600000 | 471.95 |
| 1466640000000 | 483.7 |
| 1466726400000 | 441.68 |
| 1466985600000 | 417.45 |
| 1467072000000 | 423.47 |
| 1467158400000 | 424.1 |
| 1467244800000 | 424.02 |
| 1467331200000 | 438.76 |
| 1467590400000 | 430.01 |
| 1467676800000 | 415.83 |
| 1467763200000 | 412.3399 |
| 1467849600000 | 414.67 |
| 1467936000000 | 430.73 |
| 1468195200000 | 438.93 |
| 1468281600000 | 455.42 |
| 1468368000000 | 450.24 |
| 1468454400000 | 460.29 |
| 1468540800000 | 457.8 |
| 1468800000000 | 460.15 |
| 1468886400000 | 454.47 |
| 1468972800000 | 466.03 |
| 1469059200000 | 467.55 |
| 1469145600000 | 465.5 |
| 1469404800000 | 469.69 |
| 1469491200000 | 477.5 |
| 1469577600000 | 487.97 |
| 1469664000000 | 475.03 |
| 1469750400000 | 480.17 |
| 1470009600000 | 478.69 |
| 1470096000000 | 465.82 |
| 1470182400000 | 467.34 |
| 1470268800000 | 469.09 |
| 1470355200000 | 483.06 |
| 1470614400000 | 482.71 |
| 1470700800000 | 492.78 |
| 1470787200000 | 491.96 |
| 1470873600000 | 494.89 |
| 1470960000000 | 491.3 |
| 1471219200000 | 494.45 |
| 1471305600000 | 487.44 |
| 1471392000000 | 481.94 |
| 1471478400000 | 484.61 |
| 1471564800000 | 479.76 |
| 1471824000000 | 479.8 |
| 1471910400000 | 483.62 |
| 1471996800000 | 485.21 |
| 1472083200000 | 478.05 |
| 1472169600000 | 483.18 |
| 1472428800000 | 480.02 |
| 1472515200000 | 486.11 |
| 1472601600000 | 484.77 |
| 1472688000000 | 485.03 |
| 1472774400000 | 491.89 |
| 1473033600000 | 491.78 |
| 1473120000000 | 492.94 |
| 1473206400000 | 498.96 |
| 1473292800000 | 494.45 |
| 1473379200000 | 492.01 |
| 1473638400000 | 483.78 |
| 1473724800000 | 480.62 |
| 1473811200000 | 479.16 |
| 1473897600000 | 481.36 |
| 1473984000000 | 470.71 |
| 1474243200000 | 477.64 |
| 1474329600000 | 476.02 |
| 1474416000000 | 479.45 |
| 1474502400000 | 489.97 |
| 1474588800000 | 487.27 |
| 1474848000000 | 476.57 |
| 1474934400000 | 474.08 |
| 1475020800000 | 479.84 |
| 1475107200000 | 479.78 |
| 1475193600000 | 484.8 |
| 1475452800000 | 484.84 |
| 1475539200000 | 494.75 |
| 1475625600000 | 497.07 |
| 1475712000000 | 495.8 |
| 1475798400000 | 490.16 |
| 1476057600000 | 495.83 |
| 1476144000000 | 492.12 |
| 1476230400000 | 489.47 |
| 1476316800000 | 481.91 |
| 1476403200000 | 487.91 |
| 1476662400000 | 486.65 |
| 1476748800000 | 488.92 |
| 1476835200000 | 492.09 |
| 1476921600000 | 497 |
| 1477008000000 | 493.75 |
| 1477267200000 | 498.05 |
| 1477353600000 | 497.14 |
| 1477440000000 | 500.03 |
| 1477526400000 | 500.63 |
| 1477612800000 | 501.24 |
| 1477872000000 | 498.77 |
| 1477958400000 | 492.72 |
| 1478044800000 | 480.13 |
| 1478131200000 | 478.26 |
| 1478217600000 | 476 |
| 1478476800000 | 486.44 |
| 1478563200000 | 486.68 |
| 1478649600000 | 484.59 |
| 1478736000000 | 478.58 |
| 1478822400000 | 487.76 |
| 1479081600000 | 488.53 |
| 1479168000000 | 492.64 |
| 1479254400000 | 491.39 |
| 1479340800000 | 493.54 |
| 1479427200000 | 494.73 |
| 1479686400000 | 499.2 |
| 1479772800000 | 502.01 |
| 1479859200000 | 498.22 |
| 1479945600000 | 500.4 |
| 1480032000000 | 500.6 |
| 1480291200000 | 496.36 |
| 1480377600000 | 496.52 |
| 1480464000000 | 493.97 |
| 1480550400000 | 492.17 |
| 1480636800000 | 489.7 |
| 1480896000000 | 501.04 |
| 1480982400000 | 504.77 |
| 1481068800000 | 521.61 |
| 1481155200000 | 532.64 |
| 1481241600000 | 531.5599 |
| 1481500800000 | 528.27 |
| 1481587200000 | 533.0599 |
| 1481673600000 | 533.86 |
| 1481760000000 | 540.1 |
| 1481846400000 | 542.94 |
| 1482105600000 | 544.73 |
| 1482192000000 | 548.19 |
| 1482278400000 | 549.44 |
| 1482364800000 | 547.27 |
| 1482451200000 | 548.1 |
| 1482796800000 | 547.83 |
| 1482883200000 | 547.35 |
| 1482969600000 | 541.52 |
| 1483056000000 | 542.82 |
| 1483315200000 | 550.1799 |
| 1483401600000 | 556.6799 |
| 1483488000000 | 552.7 |
| 1483574400000 | 554.28 |
| 1483660800000 | 556.2 |
| 1483920000000 | 558.13 |
| 1484006400000 | 561.7 |
| 1484092800000 | 569.16 |
| 1484179200000 | 553.16 |
| 1484265600000 | 557.78 |
| 1484524800000 | 550.15 |
| 1484611200000 | 550.98 |
| 1484697600000 | 552.1799 |
| 1484784000000 | 555.15 |
| 1484870400000 | 554.64 |
| 1485129600000 | 554.88 |
| 1485216000000 | 562.28 |
| 1485302400000 | 569.8099 |
| 1485388800000 | 565.85 |
| 1485475200000 | 560.67 |
| 1485734400000 | 552.76 |
| 1485820800000 | 546.71 |
| 1485907200000 | 553.75 |
| 1485993600000 | 549.41 |
| 1486080000000 | 551.72 |
| 1486339200000 | 543.87 |
| 1486425600000 | 541.32 |
| 1486512000000 | 541.4 |
| 1486598400000 | 543.73 |
| 1486684800000 | 545.9299 |
| 1486944000000 | 556.78 |
| 1487030400000 | 562.65 |
| 1487116800000 | 561.63 |
| 1487203200000 | 557.27 |
| 1487289600000 | 553.96 |
| 1487548800000 | 555.04 |
| 1487635200000 | 562.22 |
| 1487721600000 | 563.19 |
| 1487808000000 | 561.1 |
| 1487894400000 | 553.85 |
| 1488153600000 | 553.23 |
| 1488240000000 | 552.98 |
| 1488326400000 | 565.09 |
| 1488412800000 | 566.09 |
| 1488499200000 | 566.41 |
| 1488758400000 | 563.05 |
| 1488844800000 | 566.14 |
| 1488931200000 | 565.03 |
| 1489017600000 | 559.21 |
| 1489104000000 | 558.61 |
| 1489363200000 | 564.94 |
| 1489449600000 | 563.5599 |
| 1489536000000 | 563.03 |
| 1489622400000 | 565.45 |
| 1489708800000 | 562.75 |
| 1489968000000 | 561.55 |
| 1490054400000 | 555.97 |
| 1490140800000 | 554.39 |
| 1490227200000 | 559.55 |
| 1490313600000 | 561.74 |
| 1490572800000 | 559.48 |
| 1490659200000 | 568.4299 |
| 1490745600000 | 571.16 |
| 1490832000000 | 566.91 |
| 1490918400000 | 567.14 |
| 1491177600000 | 561.04 |
| 1491264000000 | 557.71 |
| 1491350400000 | 552.15 |
| 1491436800000 | 551.88 |
| 1491523200000 | 551.58 |
| 1491782400000 | 550.76 |
| 1491868800000 | 547.98 |
| 1491955200000 | 549.4299 |
| 1492041600000 | 545.28 |
| 1492473600000 | 542.96 |
| 1492560000000 | 550.44 |
| 1492646400000 | 555.6 |
| 1492732800000 | 556.7 |
| 1492992000000 | 572.63 |
| 1493078400000 | 573.8 |
| 1493164800000 | 578.32 |
| 1493251200000 | 574.84 |
| 1493337600000 | 578.79 |
| 1493596800000 | 578.74 |
| 1493683200000 | 574.88 |
| 1493769600000 | 570.97 |
| 1493856000000 | 576.57 |
| 1493942400000 | 582.92 |
| 1494201600000 | 583.73 |
| 1494288000000 | 581.63 |
| 1494374400000 | 585.5 |
| 1494460800000 | 582.69 |
| 1494547200000 | 581.53 |
| 1494806400000 | 582.36 |
| 1494892800000 | 578.41 |
| 1494979200000 | 571.3099 |
| 1495065600000 | 566.11 |
| 1495152000000 | 569.92 |
| 1495411200000 | 567.64 |
| 1495497600000 | 566.17 |
| 1495584000000 | 562.99 |
| 1495670400000 | 562.08 |
| 1495756800000 | 559.29 |
| 1496016000000 | 557.62 |
| 1496102400000 | 557.2 |
| 1496188800000 | 549.19 |
| 1496275200000 | 557.83 |
| 1496361600000 | 564.48 |
| 1496620800000 | 563.07 |
| 1496707200000 | 557.53 |
| 1496793600000 | 556.44 |
| 1496880000000 | 553.61 |
| 1496966400000 | 556.87 |
| 1497225600000 | 558.95 |
| 1497312000000 | 560.4299 |
| 1497398400000 | 555.92 |
| 1497484800000 | 551.24 |
| 1497571200000 | 553.23 |
| 1497830400000 | 556.57 |
| 1497916800000 | 554.3099 |
| 1498003200000 | 554.11 |
| 1498089600000 | 558.02 |
| 1498176000000 | 554.02 |
| 1498435200000 | 555.45 |
| 1498521600000 | 547.3099 |
| 1498608000000 | 549 |
| 1498694400000 | 540.48 |
| 1498780800000 | 536.98 |
| 1499040000000 | 546.33 |
| 1499126400000 | 544.6 |
| 1499212800000 | 542.44 |
| 1499299200000 | 545.27 |
| 1499385600000 | 545.69 |
| 1499644800000 | 548.17 |
| 1499731200000 | 553.42 |
| 1499817600000 | 562.85 |
| 1499904000000 | 564.83 |
| 1499990400000 | 565.22 |
| 1500249600000 | 565.17 |
| 1500336000000 | 559.74 |
| 1500422400000 | 562.73 |
| 1500508800000 | 560.97 |
| 1500595200000 | 545.77 |
| 1500854400000 | 539.3099 |
| 1500940800000 | 539.15 |
| 1501027200000 | 542.5599 |
| 1501113600000 | 539.34 |
| 1501200000000 | 532.57 |
| 1501459200000 | 528.3 |
| 1501545600000 | 533.73 |
| 1501632000000 | 530.24 |
| 1501718400000 | 530.97 |
| 1501804800000 | 536.05 |
| 1502064000000 | 535.34 |
| 1502150400000 | 537.89 |
| 1502236800000 | 533.57 |
| 1502323200000 | 532.1799 |
| 1502409600000 | 528.5599 |
| 1502668800000 | 534.46 |
| 1502755200000 | 534.45 |
| 1502841600000 | 539.29 |
| 1502928000000 | 536.84 |
| 1503014400000 | 533.3099 |
| 1503273600000 | 532.57 |
| 1503360000000 | 539.01 |
| 1503446400000 | 539.67 |
| 1503532800000 | 542.01 |
| 1503619200000 | 541.22 |
| 1503878400000 | 541.24 |
| 1503964800000 | 534.8 |
| 1504051200000 | 537.12 |
| 1504137600000 | 535.85 |
| 1504224000000 | 542.74 |
| 1504483200000 | 543.1 |
| 1504569600000 | 548.07 |
| 1504656000000 | 557.32 |
| 1504742400000 | 559.75 |
| 1504828800000 | 559.75 |
| 1505088000000 | 562.4299 |
| 1505174400000 | 568.58 |
| 1505260800000 | 568.4299 |
| 1505347200000 | 572.8 |
| 1505433600000 | 577.23 |
| 1505692800000 | 578.9 |
| 1505779200000 | 581.77 |
| 1505865600000 | 581.94 |
| 1505952000000 | 587.58 |
| 1506038400000 | 588.97 |
| 1506297600000 | 587.3099 |
| 1506384000000 | 590.44 |
| 1506470400000 | 590.33 |
| 1506556800000 | 588.16 |
| 1506643200000 | 593.79 |
| 1506902400000 | 595.54 |
| 1506988800000 | 595.72 |
| 1507075200000 | 603.41 |
| 1507161600000 | 603.45 |
| 1507248000000 | 603.37 |
| 1507507200000 | 604.33 |
| 1507593600000 | 601.1799 |
| 1507680000000 | 602.5599 |
| 1507766400000 | 603.02 |
| 1507852800000 | 600.47 |
| 1508112000000 | 600.5 |
| 1508198400000 | 600.49 |
| 1508284800000 | 605.44 |
| 1508371200000 | 596.14 |
| 1508457600000 | 593.95 |
| 1508716800000 | 595.49 |
| 1508803200000 | 602.19 |
| 1508889600000 | 596.95 |
| 1508976000000 | 604.12 |
| 1509062400000 | 612.4 |
| 1509321600000 | 614.47 |
| 1509408000000 | 615.14 |
| 1509494400000 | 628.67 |
| 1509580800000 | 629.25 |
| 1509667200000 | 631.88 |
| 1509926400000 | 630.91 |
| 1510012800000 | 625.6799 |
| 1510099200000 | 617.51 |
| 1510185600000 | 610.49 |
| 1510272000000 | 606.24 |
| 1510531200000 | 604.34 |
| 1510617600000 | 602.57 |
| 1510704000000 | 596.84 |
| 1510790400000 | 601.83 |
| 1510876800000 | 599.14 |
| 1511136000000 | 607.13 |
| 1511222400000 | 614.92 |
| 1511308800000 | 608.67 |
| 1511395200000 | 609.12 |
| 1511481600000 | 611.42 |
| 1511740800000 | 609.72 |
| 1511827200000 | 612.74 |
| 1511913600000 | 615.5 |
| 1512000000000 | 615.14 |
| 1512086400000 | 603.5599 |
| 1512345600000 | 612.98 |
| 1512432000000 | 612.91 |
| 1512518400000 | 606.86 |
| 1512604800000 | 608.8 |
| 1512691200000 | 614.94 |
| 1512950400000 | 613.5599 |
| 1513036800000 | 615.3099 |
| 1513123200000 | 615.8099 |
| 1513209600000 | 614.9 |
| 1513296000000 | 613.84 |
| 1513555200000 | 622.53 |
| 1513641600000 | 621.34 |
| 1513728000000 | 619.2 |
| 1513814400000 | 622.6 |
| 1513900800000 | 620.9299 |
| 1514332800000 | 620.33 |
| 1514419200000 | 617.67 |
| 1514505600000 | 614.77 |
| 1514851200000 | 613.96 |
| 1514937600000 | 623.1799 |
| 1515024000000 | 634.36 |
| 1515110400000 | 647.44 |
| 1515369600000 | 653.23 |
| 1515456000000 | 662.5 |
| 1515542400000 | 657 |
| 1515628800000 | 656.37 |
| 1515715200000 | 664.5 |
| 1515974400000 | 664.21 |
| 1516060800000 | 670.41 |
| 1516147200000 | 668.76 |
| 1516233600000 | 670.85 |
| 1516320000000 | 678.75 |
| 1516579200000 | 683.39 |
| 1516665600000 | 680.17 |
| 1516752000000 | 675.58 |
| 1516838400000 | 668.84 |
| 1516924800000 | 674.46 |
| 1517184000000 | 673.5 |
| 1517270400000 | 665.69 |
| 1517356800000 | 663.96 |
| 1517443200000 | 660.26 |
| 1517529600000 | 648.22 |
| 1517788800000 | 638.89 |
| 1517875200000 | 628.58 |
| 1517961600000 | 644.24 |
| 1518048000000 | 628.8 |
| 1518134400000 | 621.4299 |
| 1518393600000 | 629.19 |
| 1518480000000 | 624.09 |
| 1518566400000 | 634.73 |
| 1518652800000 | 636.12 |
| 1518739200000 | 643.8 |
| 1518998400000 | 635.51 |
| 1519084800000 | 636.05 |
| 1519171200000 | 636.75 |
| 1519257600000 | 634.8099 |
| 1519344000000 | 630.54 |
| 1519603200000 | 632.57 |
| 1519689600000 | 632.9299 |
| 1519776000000 | 630.65 |
| 1519862400000 | 619.47 |
| 1519948800000 | 605.26 |
| 1520208000000 | 606.15 |
| 1520294400000 | 613.69 |
| 1520380800000 | 617.45 |
| 1520467200000 | 621.91 |
| 1520553600000 | 621.14 |
| 1520812800000 | 623.36 |
| 1520899200000 | 617.21 |
| 1520985600000 | 618.0599 |
| 1521072000000 | 625.48 |
| 1521158400000 | 627.74 |
| 1521417600000 | 620.8 |
| 1521504000000 | 627.14 |
| 1521590400000 | 627.34 |
| 1521676800000 | 616.5 |
| 1521763200000 | 604.78 |
| 1522022400000 | 604.1 |
| 1522108800000 | 611 |
| 1522195200000 | 607.08 |
| 1522281600000 | 626.96 |
| 1522713600000 | 626.21 |
| 1522800000000 | 620.55 |
| 1522886400000 | 634.9 |
| 1522972800000 | 624.19 |
| 1523232000000 | 620.72 |
| 1523318400000 | 632.3099 |
| 1523404800000 | 627.75 |
| 1523491200000 | 634.38 |
| 1523577600000 | 635.88 |
| 1523836800000 | 629.8 |
| 1523923200000 | 639.42 |
| 1524009600000 | 633.12 |
| 1524096000000 | 634.13 |
| 1524182400000 | 631.09 |
| 1524441600000 | 632.67 |
| 1524528000000 | 633.66 |
| 1524614400000 | 624.1799 |
| 1524700800000 | 629.36 |
| 1524787200000 | 628.8 |
| 1525046400000 | 628.3099 |
| 1525132800000 | 628.3099 |
| 1525219200000 | 639.3 |
| 1525305600000 | 634.4299 |
| 1525392000000 | 638.1 |
| 1525651200000 | 642.5 |
| 1525737600000 | 641.54 |
| 1525824000000 | 637.36 |
| 1525910400000 | 637.62 |
| 1525996800000 | 638.2 |
| 1526256000000 | 636.64 |
| 1526342400000 | 638.48 |
| 1526428800000 | 637.33 |
| 1526515200000 | 646.87 |
| 1526601600000 | 639.85 |
| 1526860800000 | 642.33 |
| 1526947200000 | 648.05 |
| 1527033600000 | 636.05 |
| 1527120000000 | 624.35 |
| 1527206400000 | 626.41 |
| 1527465600000 | 621.67 |
| 1527552000000 | 607.98 |
| 1527638400000 | 611.99 |
| 1527724800000 | 605.61 |
| 1527811200000 | 607.92 |
| 1528070400000 | 607.66 |
| 1528156800000 | 611.21 |
| 1528243200000 | 614.3099 |
| 1528329600000 | 615.58 |
| 1528416000000 | 608.8099 |
| 1528675200000 | 607.0599 |
| 1528761600000 | 606.4 |
| 1528848000000 | 605.5599 |
| 1528934400000 | 616.27 |
| 1529020800000 | 613.46 |
| 1529280000000 | 607.55 |
| 1529366400000 | 598.61 |
| 1529452800000 | 595.33 |
| 1529539200000 | 576.02 |
| 1529625600000 | 573.34 |
| 1529884800000 | 559.4 |
| 1529971200000 | 558.87 |
| 1530057600000 | 559.85 |
| 1530144000000 | 547.52 |
| 1530230400000 | 547.49 |
| 1530489600000 | 545.4299 |
| 1530576000000 | 548.4299 |
| 1530662400000 | 548.21 |
| 1530748800000 | 566.9299 |
| 1530835200000 | 562.63 |
| 1531094400000 | 563.63 |
| 1531180800000 | 566.44 |
| 1531267200000 | 556.27 |
| 1531353600000 | 559.36 |
| 1531440000000 | 563.5 |
| 1531699200000 | 560.32 |
| 1531785600000 | 564.5 |
| 1531872000000 | 570.91 |
| 1531958400000 | 571.62 |
| 1532044800000 | 559.71 |
| 1532304000000 | 558.14 |
| 1532390400000 | 572.61 |
| 1532476800000 | 556.01 |
| 1532563200000 | 570.34 |
| 1532649600000 | 568.95 |
| 1532908800000 | 570.0599 |
| 1532995200000 | 569.34 |
| 1533081600000 | 555.26 |
| 1533168000000 | 549.57 |
| 1533254400000 | 553.7 |
| 1533513600000 | 555.9299 |
| 1533600000000 | 560.42 |
| 1533686400000 | 563.87 |
| 1533772800000 | 564.85 |
| 1533859200000 | 554.41 |
| 1534118400000 | 552.8099 |
| 1534204800000 | 549.26 |
| 1534291200000 | 538.83 |
| 1534377600000 | 540.4 |
| 1534464000000 | 538.46 |
| 1534723200000 | 543.51 |
| 1534809600000 | 548.89 |
| 1534896000000 | 533.8 |
| 1534982400000 | 525.51 |
| 1535068800000 | 528.74 |
| 1535328000000 | 540.48 |
| 1535414400000 | 545.02 |
| 1535500800000 | 546.17 |
| 1535587200000 | 545.9299 |
| 1535673600000 | 537.49 |
| 1535932800000 | 532.17 |
| 1536019200000 | 526.98 |
| 1536105600000 | 522.71 |
| 1536192000000 | 520.37 |
| 1536278400000 | 521.57 |
| 1536537600000 | 522.67 |
| 1536624000000 | 517.72 |
| 1536710400000 | 523.67 |
| 1536796800000 | 529.1 |
| 1536883200000 | 535.6799 |
| 1537142400000 | 535.76 |
| 1537228800000 | 541.15 |
| 1537315200000 | 549.23 |
| 1537401600000 | 558.61 |
| 1537488000000 | 560.0599 |
| 1537747200000 | 551.5599 |
| 1537833600000 | 539.21 |
| 1537920000000 | 540.4 |
| 1538006400000 | 542.72 |
| 1538092800000 | 534.96 |
| 1538352000000 | 537.19 |
| 1538438400000 | 538.09 |
| 1538524800000 | 538.54 |
| 1538611200000 | 531.87 |
| 1538697600000 | 526.77 |
| 1538956800000 | 519.26 |
| 1539043200000 | 518.67 |
| 1539129600000 | 503.05 |
| 1539216000000 | 496.53 |
| 1539302400000 | 498.86 |
| 1539561600000 | 500.85 |
| 1539648000000 | 510.8 |
| 1539734400000 | 501.12 |
| 1539820800000 | 497.49 |
| 1539907200000 | 483.55 |
| 1540166400000 | 482.37 |
| 1540252800000 | 478.71 |
| 1540339200000 | 467.26 |
| 1540425600000 | 481.73 |
| 1540512000000 | 477.13 |
| 1540771200000 | 491.2 |
| 1540857600000 | 491.71 |
| 1540944000000 | 494.74 |
| 1541030400000 | 497.18 |
| 1541116800000 | 505.13 |
| 1541376000000 | 500.45 |
| 1541462400000 | 497.78 |
| 1541548800000 | 497.74 |
| 1541635200000 | 492.31 |
| 1541721600000 | 482.99 |
| 1541980800000 | 477.42 |
| 1542067200000 | 487.09 |
| 1542153600000 | 490.94 |
| 1542240000000 | 482.72 |
| 1542326400000 | 478.03 |
| 1542585600000 | 477.06 |
| 1542672000000 | 472 |
| 1542758400000 | 482.2 |
| 1542844800000 | 479.33 |
| 1542931200000 | 481.18 |
| 1543190400000 | 492.84 |
| 1543276800000 | 480.4 |
| 1543363200000 | 478.26 |
| 1543449600000 | 480.54 |
| 1543536000000 | 476.11 |
| 1543795200000 | 490.6 |
| 1543881600000 | 478.22 |
| 1543968000000 | 473.73 |
| 1544054400000 | 454.06 |
| 1544140800000 | 453.25 |
| 1544400000000 | 441.48 |
| 1544486400000 | 451.8 |
| 1544572800000 | 461.37 |
| 1544659200000 | 462.51 |
| 1544745600000 | 456.56 |
| 1545004800000 | 453.91 |
| 1545091200000 | 453.4 |
| 1545177600000 | 456.15 |
| 1545264000000 | 446.87 |
| 1545350400000 | 447.94 |
| 1545609600000 | 447.55 |
| 1545868800000 | 433.93 |
| 1545955200000 | 439.43 |
| 1546214400000 | 441.77 |
| 1546387200000 | 435.23 |
| 1546473600000 | 430.39 |
| 1546560000000 | 449.73 |
| 1546819200000 | 452.57 |
| 1546905600000 | 458.95 |
| 1546992000000 | 470.14 |
| 1547078400000 | 468.53 |
| 1547164800000 | 463.91 |
| 1547424000000 | 468.16 |
| 1547510400000 | 470.2 |
| 1547596800000 | 473.28 |
| 1547683200000 | 469.14 |
| 1547769600000 | 481.7 |
| 1548028800000 | 480.77 |
| 1548115200000 | 477.62 |
| 1548201600000 | 474.05 |
| 1548288000000 | 483.54 |
| 1548374400000 | 494.79 |
| 1548633600000 | 489.54 |
| 1548720000000 | 487.08 |
| 1548806400000 | 488.26 |
| 1548892800000 | 492.87 |
| 1548979200000 | 497.6 |
| 1549238400000 | 490.91 |
| 1549324800000 | 497.32 |
| 1549411200000 | 495.94 |
| 1549497600000 | 471.76 |
| 1549584000000 | 461.12 |
| 1549843200000 | 463.91 |
| 1549929600000 | 476.73 |
| 1550016000000 | 480.36 |
| 1550102400000 | 474.15 |
| 1550188800000 | 484.03 |
| 1550448000000 | 483.07 |
| 1550534400000 | 483.89 |
| 1550620800000 | 495.03 |
| 1550707200000 | 495.56 |
| 1550793600000 | 495.41 |
| 1551052800000 | 505.44 |
| 1551139200000 | 503.41 |
| 1551225600000 | 502.52 |
| 1551312000000 | 501.23 |
| 1551398400000 | 507.87 |
| 1551657600000 | 508.41 |
| 1551744000000 | 505.72 |
| 1551830400000 | 501.09 |
| 1551916800000 | 490.21 |
| 1552003200000 | 483.73 |
| 1552262400000 | 488.63 |
| 1552348800000 | 486.1 |
| 1552435200000 | 489.63 |
| 1552521600000 | 489.8 |
| 1552608000000 | 494.66 |
| 1552867200000 | 493.66 |
| 1552953600000 | 505.56 |
| 1553040000000 | 492.39 |
| 1553126400000 | 491.56 |
| 1553212800000 | 480.61 |
| 1553472000000 | 480.18 |
| 1553558400000 | 479.03 |
| 1553644800000 | 483.7 |
| 1553731200000 | 480.06 |
| 1553817600000 | 487.14 |
| 1554076800000 | 503.28 |
| 1554163200000 | 509.81 |
| 1554249600000 | 517.12 |
| 1554336000000 | 520.78 |
| 1554422400000 | 520.82 |
| 1554681600000 | 520.53 |
| 1554768000000 | 515.11 |
| 1554854400000 | 514.44 |
| 1554940800000 | 521.07 |
| 1555027200000 | 531.33 |
| 1555286400000 | 532.33 |
| 1555372800000 | 536.91 |
| 1555459200000 | 545.61 |
| 1555545600000 | 550.94 |
| 1555977600000 | 544.84 |
| 1556064000000 | 537.55 |
| 1556150400000 | 531.6 |
| 1556236800000 | 536.5599 |
| 1556496000000 | 535.53 |
| 1556582400000 | 532.49 |
| 1556668800000 | 532.49 |
| 1556755200000 | 534.76 |
| 1556841600000 | 534.29 |
| 1557100800000 | 522.94 |
| 1557187200000 | 515.75 |
| 1557273600000 | 517.58 |
| 1557360000000 | 502.77 |
| 1557446400000 | 497.98 |
| 1557705600000 | 484.61 |
| 1557792000000 | 490.44 |
| 1557878400000 | 500.1 |
| 1557964800000 | 497.71 |
| 1558051200000 | 492.1 |
| 1558310400000 | 482.52 |
| 1558396800000 | 483.68 |
| 1558483200000 | 478.38 |
| 1558569600000 | 464.27 |
| 1558656000000 | 466.55 |
| 1558915200000 | 473.23 |
| 1559001600000 | 476.53 |
| 1559088000000 | 469.49 |
| 1559174400000 | 468.48 |
| 1559260800000 | 459.3 |
| 1559520000000 | 458.96 |
| 1559606400000 | 473.14 |
| 1559692800000 | 470.56 |
| 1559779200000 | 466.26 |
| 1559865600000 | 467.94 |
| 1560124800000 | 471.08 |
| 1560211200000 | 478.72 |
| 1560297600000 | 474.6 |
| 1560384000000 | 476.82 |
| 1560470400000 | 472.52 |
| 1560729600000 | 472.79 |
| 1560816000000 | 481.58 |
| 1560902400000 | 486.61 |
| 1560988800000 | 490.53 |
| 1561075200000 | 491.88 |
| 1561334400000 | 485.87 |
| 1561420800000 | 480.5 |
| 1561507200000 | 484.99 |
| 1561593600000 | 486.36 |
| 1561680000000 | 490.19 |
| 1561939200000 | 491.13 |
| 1562025600000 | 489.44 |
| 1562112000000 | 494.25 |
| 1562198400000 | 496.2 |
| 1562284800000 | 495.61 |
| 1562544000000 | 494.07 |
| 1562630400000 | 486.24 |
| 1562716800000 | 482.82 |
| 1562803200000 | 479.99 |
| 1562889600000 | 484.75 |
| 1563148800000 | 488.01 |
| 1563235200000 | 489.45 |
| 1563321600000 | 482.34 |
| 1563408000000 | 477.82 |
| 1563494400000 | 479.33 |
| 1563753600000 | 482.62 |
| 1563840000000 | 500.91 |
| 1563926400000 | 507.71 |
| 1564012800000 | 498.83 |
| 1564099200000 | 496.66 |
| 1564358400000 | 492.95 |
| 1564444800000 | 481.62 |
| 1564531200000 | 481.28 |
| 1564617600000 | 481.79 |
| 1564704000000 | 465.13 |
| 1564963200000 | 456.03 |
| 1565049600000 | 454.19 |
| 1565136000000 | 455.57 |
| 1565222400000 | 460.62 |
| 1565308800000 | 449.47 |
| 1565568000000 | 447.68 |
| 1565654400000 | 452.11 |
| 1565740800000 | 439.42 |
| 1565827200000 | 432.34 |
| 1565913600000 | 436.05 |
| 1566172800000 | 442.16 |
| 1566259200000 | 436.5 |
| 1566345600000 | 443.96 |
| 1566432000000 | 444.71 |
| 1566518400000 | 435.18 |
| 1566777600000 | 439.99 |
| 1566864000000 | 444.35 |
| 1566950400000 | 443.6 |
| 1567036800000 | 448.13 |
| 1567123200000 | 453.07 |
| 1567382400000 | 452.45 |
| 1567468800000 | 453.63 |
| 1567555200000 | 463.06 |
| 1567641600000 | 476.39 |
| 1567728000000 | 477.87 |
| 1567987200000 | 487.42 |
| 1568073600000 | 488.24 |
| 1568160000000 | 488.49 |
| 1568246400000 | 492.48 |
| 1568332800000 | 498.74 |
| 1568592000000 | 495.35 |
| 1568678400000 | 489.35 |
| 1568764800000 | 490.21 |
| 1568851200000 | 492.62 |
| 1568937600000 | 490.68 |
| 1569196800000 | 481.78 |
| 1569283200000 | 475.23 |
| 1569369600000 | 473.88 |
| 1569456000000 | 473.43 |
| 1569542400000 | 478.26 |
| 1569801600000 | 480.32 |
| 1569888000000 | 475.74 |
| 1569974400000 | 462.72 |
| 1570060800000 | 461.61 |
| 1570147200000 | 460.32 |
| 1570406400000 | 460.89 |
| 1570492800000 | 456.67 |
| 1570579200000 | 461.33 |
| 1570665600000 | 471.04 |
| 1570752000000 | 487.35 |
| 1571011200000 | 488.88 |
| 1571097600000 | 497.75 |
| 1571184000000 | 505.38 |
| 1571270400000 | 504.98 |
| 1571356800000 | 496.33 |
| 1571616000000 | 501.74 |
| 1571702400000 | 505.71 |
| 1571788800000 | 505.37 |
| 1571875200000 | 511.01 |
| 1571961600000 | 515.54 |
| 1572220800000 | 524.87 |
| 1572307200000 | 522.39 |
| 1572393600000 | 520.2 |
| 1572480000000 | 513.29 |
| 1572566400000 | 519.83 |
| 1572825600000 | 535 |
| 1572912000000 | 537.67 |
| 1572998400000 | 536 |
| 1573084800000 | 544.82 |
| 1573171200000 | 542.32 |
| 1573430400000 | 540.49 |
| 1573516800000 | 542.34 |
| 1573603200000 | 535.52 |
| 1573689600000 | 528.21 |
| 1573776000000 | 532.12 |
| 1574035200000 | 520.9 |
| 1574121600000 | 522.4299 |
| 1574208000000 | 519.64 |
| 1574294400000 | 520.35 |
| 1574380800000 | 523.55 |
| 1574640000000 | 528.01 |
| 1574726400000 | 526.67 |
| 1574812800000 | 528.28 |
| 1574899200000 | 524.17 |
| 1574985600000 | 518.66 |
| 1575244800000 | 510.02 |
| 1575331200000 | 506.54 |
| 1575417600000 | 510.31 |
| 1575504000000 | 508.24 |
| 1575590400000 | 512.67 |
| 1575849600000 | 508.56 |
| 1575936000000 | 505.96 |
| 1576022400000 | 509.85 |
| 1576108800000 | 516.51 |
| 1576195200000 | 521.6799 |
| 1576454400000 | 523.58 |
| 1576540800000 | 523.67 |
| 1576627200000 | 520.34 |
| 1576713600000 | 516.8099 |
| 1576800000000 | 516.89 |
| 1577059200000 | 514.39 |
| 1577145600000 | 513.8 |
| 1577404800000 | 513.72 |
| 1577664000000 | 508.72 |
| 1577750400000 | 508.42 |
| 1577923200000 | 514.7 |
| 1578009600000 | 506.94 |
| 1578268800000 | 504.61 |
| 1578355200000 | 509.13 |
| 1578441600000 | 512.12 |
| 1578528000000 | 515.8 |
| 1578614400000 | 518.26 |
| 1578873600000 | 513.4299 |
| 1578960000000 | 512.5 |
| 1579046400000 | 503.99 |
| 1579132800000 | 499.44 |
| 1579219200000 | 500.58 |
| 1579478400000 | 502.17 |
| 1579564800000 | 498.61 |
| 1579651200000 | 493.49 |
| 1579737600000 | 483.75 |
| 1579824000000 | 481.26 |
| 1580083200000 | 466.76 |
| 1580169600000 | 473.25 |
| 1580256000000 | 473.56 |
| 1580342400000 | 465.76 |
| 1580428800000 | 458.73 |
| 1580688000000 | 459.74 |
| 1580774400000 | 464.9 |
| 1580860800000 | 475.71 |
| 1580947200000 | 476.58 |
| 1581033600000 | 468.46 |
| 1581292800000 | 464.69 |
| 1581379200000 | 466.42 |
| 1581465600000 | 484.16 |
| 1581552000000 | 480.41 |
| 1581638400000 | 476.66 |
| 1581897600000 | 483.07 |
| 1581984000000 | 474.52 |
| 1582070400000 | 477.84 |
| 1582156800000 | 479.56 |
| 1582243200000 | 470.32 |
| 1582502400000 | 444.34 |
| 1582588800000 | 438.49 |
| 1582675200000 | 444.22 |
| 1582761600000 | 429.58 |
| 1582848000000 | 420 |
| 1583107200000 | 414.13 |
| 1583193600000 | 415.99 |
| 1583280000000 | 419.33 |
| 1583366400000 | 405.23 |
| 1583452800000 | 396.64 |
| 1583712000000 | 356.16 |
| 1583798400000 | 355.22 |
| 1583884800000 | 357.81 |
| 1583971200000 | 300.96 |
| 1584057600000 | 308.16 |
| 1584316800000 | 280.51 |
| 1584403200000 | 286.14 |
| 1584489600000 | 266.83 |
| 1584576000000 | 267.06 |
| 1584662400000 | 282.79 |
| 1584921600000 | 275.47 |
| 1585008000000 | 317.9 |
| 1585094400000 | 326.77 |
| 1585180800000 | 328.4 |
| 1585267200000 | 309.36 |
| 1585526400000 | 308.47 |
| 1585612800000 | 317.82 |
| 1585699200000 | 299.63 |
| 1585785600000 | 299.37 |
| 1585872000000 | 292.27 |
| 1586131200000 | 320.04 |
| 1586217600000 | 331.56 |
| 1586304000000 | 334.8399 |
| 1586390400000 | 344.21 |
| 1586822400000 | 341.65 |
| 1586908800000 | 323.96 |
| 1586995200000 | 326.2799 |
| 1587081600000 | 342.43 |
| 1587340800000 | 339.41 |
| 1587427200000 | 325.55 |
| 1587513600000 | 329.72 |
| 1587600000000 | 336.14 |
| 1587686400000 | 329.33 |
| 1587945600000 | 345.5299 |
| 1588032000000 | 352.16 |
| 1588118400000 | 370.14 |
| 1588204800000 | 359.77 |
| 1588291200000 | 359.77 |
| 1588550400000 | 344 |
| 1588636800000 | 353.9 |
| 1588723200000 | 349.33 |
| 1588809600000 | 348.73 |
| 1588896000000 | 359.16 |
| 1589155200000 | 354.5 |
| 1589241600000 | 351.41 |
| 1589328000000 | 333.91 |
| 1589414400000 | 324.47 |
| 1589500800000 | 330.31 |
| 1589760000000 | 356.61 |
| 1589846400000 | 351.6 |
| 1589932800000 | 354.52 |
| 1590019200000 | 351.23 |
| 1590105600000 | 352.95 |
| 1590364800000 | 359.82 |
| 1590451200000 | 370.35 |
| 1590537600000 | 387.77 |
| 1590624000000 | 386.66 |
| 1590710400000 | 373.5899 |
| 1590969600000 | 377.66 |
| 1591056000000 | 392.08 |
| 1591142400000 | 409.24 |
| 1591228800000 | 402.5299 |
| 1591315200000 | 423.33 |
| 1591574400000 | 422.65 |
| 1591660800000 | 413.5 |
| 1591747200000 | 407.25 |
| 1591833600000 | 377.64 |
| 1591920000000 | 383.12 |
| 1592179200000 | 383.72 |
| 1592265600000 | 392.98 |
| 1592352000000 | 389.49 |
| 1592438400000 | 386.36 |
| 1592524800000 | 384.21 |
| 1592784000000 | 386.8 |
| 1592870400000 | 398.43 |
| 1592956800000 | 379.54 |
| 1593043200000 | 386.94 |
| 1593129600000 | 383.72 |
| 1593388800000 | 390.26 |
| 1593475200000 | 391.65 |
| 1593561600000 | 385.86 |
| 1593648000000 | 398.96 |
| 1593734400000 | 393.19 |
| 1593993600000 | 403.27 |
| 1594080000000 | 401.44 |
| 1594166400000 | 393.33 |
| 1594252800000 | 389.0899 |
| 1594339200000 | 398.2799 |
| 1594598400000 | 401.89 |
| 1594684800000 | 397.61 |
| 1594771200000 | 403.68 |
| 1594857600000 | 403.0299 |
| 1594944000000 | 409.29 |
| 1595203200000 | 409.76 |
| 1595289600000 | 415.82 |
| 1595376000000 | 410.56 |
| 1595462400000 | 419.04 |
| 1595548800000 | 409.97 |
| 1595808000000 | 410.86 |
| 1595894400000 | 410.82 |
| 1595980800000 | 405.07 |
| 1596067200000 | 390.93 |
| 1596153600000 | 379.67 |
| 1596412800000 | 393.96 |
| 1596499200000 | 403.48 |
| 1596585600000 | 405.0899 |
| 1596672000000 | 400.64 |
| 1596758400000 | 400.0899 |
| 1597017600000 | 403.64 |
| 1597104000000 | 421.51 |
| 1597190400000 | 425.34 |
| 1597276800000 | 422.15 |
| 1597363200000 | 421.29 |
| 1597622400000 | 421.34 |
| 1597708800000 | 419.61 |
| 1597795200000 | 421.94 |
| 1597881600000 | 413.97 |
| 1597968000000 | 409.66 |
| 1598227200000 | 420.1 |
| 1598313600000 | 418.41 |
| 1598400000000 | 424.36 |
| 1598486400000 | 423.66 |
| 1598572800000 | 421.98 |
| 1598832000000 | 419.51 |
| 1598918400000 | 417.45 |
| 1599004800000 | 422.51 |
| 1599091200000 | 425.29 |
| 1599177600000 | 428.69 |
| 1599436800000 | 439.09 |
| 1599523200000 | 440.75 |
| 1599609600000 | 442.85 |
| 1599696000000 | 444.75 |
| 1599782400000 | 445.08 |
| 1600041600000 | 445.2 |
| 1600128000000 | 445.95 |
| 1600214400000 | 445.51 |
| 1600300800000 | 444.07 |
| 1600387200000 | 432.59 |
| 1600646400000 | 412.36 |
| 1600732800000 | 416.91 |
| 1600819200000 | 421.12 |
| 1600905600000 | 422.12 |
| 1600992000000 | 416.36 |
| 1601251200000 | 431.79 |
| 1601337600000 | 428.42 |
| 1601424000000 | 428.84 |
| 1601510400000 | 429.67 |
| 1601596800000 | 427.42 |
| 1601856000000 | 434.56 |
| 1601942400000 | 439.1 |
| 1602028800000 | 445.19 |
| 1602115200000 | 443.71 |
| 1602201600000 | 439.2 |
| 1602460800000 | 444.08 |
| 1602547200000 | 439.93 |
| 1602633600000 | 440.5 |
| 1602720000000 | 430.44 |
| 1602806400000 | 445.89 |
| 1603065600000 | 446.03 |
| 1603152000000 | 445.69 |
| 1603238400000 | 441.52 |
| 1603324800000 | 444.4 |
| 1603411200000 | 448.59 |
| 1603670400000 | 441.91 |
| 1603756800000 | 432.14 |
| 1603843200000 | 411.35 |
| 1603929600000 | 411.87 |
| 1604016000000 | 413.93 |
| 1604275200000 | 422.06 |
| 1604361600000 | 436.97 |
| 1604448000000 | 440.92 |
| 1604534400000 | 452.25 |
| 1604620800000 | 444.5 |
| 1604880000000 | 471.24 |
| 1604966400000 | 486.11 |
| 1605052800000 | 488.55 |
| 1605139200000 | 484.06 |
| 1605225600000 | 486.19 |
| 1605484800000 | 498.81 |
| 1605571200000 | 502.4 |
| 1605657600000 | 509 |
| 1605744000000 | 506.4 |
| 1605830400000 | 506.53 |
| 1606089600000 | 506.68 |
| 1606176000000 | 523.98 |
| 1606262400000 | 519.21 |
| 1606348800000 | 511.42 |
| 1606435200000 | 512.35 |
| 1606694400000 | 504.41 |
| 1606780800000 | 516.28 |
| 1606867200000 | 513.29 |
| 1606953600000 | 511.77 |
| 1607040000000 | 517.14 |
| 1607299200000 | 511.94 |
| 1607385600000 | 510.13 |
| 1607472000000 | 516.59 |
| 1607558400000 | 509.43 |
| 1607644800000 | 501.99 |
| 1607904000000 | 507.97 |
| 1607990400000 | 523.29 |
| 1608076800000 | 530.83 |
| 1608163200000 | 530.75 |
| 1608249600000 | 531.16 |
| 1608508800000 | 516.88 |
| 1608595200000 | 521.49 |
| 1608681600000 | 530.64 |
| 1608768000000 | 530.9299 |
| 1609113600000 | 532.72 |
| 1609200000000 | 530.94 |
| 1609286400000 | 528 |
| 1609372800000 | 527.26 |
| 1609718400000 | 523.65 |
| 1609804800000 | 519.73 |
| 1609891200000 | 515.08 |
| 1609977600000 | 522.17 |
| 1610064000000 | 519.8 |
| 1610323200000 | 513.79 |
| 1610409600000 | 522.7 |
| 1610496000000 | 517.63 |
| 1610582400000 | 526.28 |
| 1610668800000 | 516.16 |
| 1610928000000 | 522.59 |
| 1611014400000 | 519.58 |
| 1611100800000 | 533.96 |
| 1611187200000 | 539.84 |
| 1611273600000 | 536.42 |
| 1611532800000 | 520.92 |
| 1611619200000 | 531.3 |
| 1611705600000 | 520.55 |
| 1611792000000 | 524.28 |
| 1611878400000 | 524.1 |
| 1612137600000 | 526.5599 |
| 1612224000000 | 536.11 |
| 1612310400000 | 550.65 |
| 1612396800000 | 554.86 |
| 1612483200000 | 558.61 |
| 1612742400000 | 560.45 |
| 1612828800000 | 557.01 |
| 1612915200000 | 552.03 |
| 1613001600000 | 553.11 |
| 1613088000000 | 550.08 |
| 1613347200000 | 552.74 |
| 1613433600000 | 554.09 |
| 1613520000000 | 549.73 |
| 1613606400000 | 557.1 |
| 1613692800000 | 561.67 |
| 1613952000000 | 559.05 |
| 1614038400000 | 552.11 |
| 1614124800000 | 557.3099 |
| 1614211200000 | 556.75 |
| 1614297600000 | 557.78 |
| 1614556800000 | 564.72 |
| 1614643200000 | 568.9 |
| 1614729600000 | 583.88 |
| 1614816000000 | 587.74 |
| 1614902400000 | 585.3099 |
| 1615161600000 | 607.53 |
| 1615248000000 | 602.65 |
| 1615334400000 | 609.16 |
| 1615420800000 | 603.16 |
| 1615507200000 | 599.3 |
| 1615766400000 | 601.94 |
| 1615852800000 | 614.53 |
| 1615939200000 | 634.53 |
| 1616025600000 | 641.26 |
| 1616112000000 | 630.95 |
| 1616371200000 | 643 |
| 1616457600000 | 625.91 |
| 1616544000000 | 616.82 |
| 1616630400000 | 627.03 |
| 1616716800000 | 631.23 |
| 1616976000000 | 635.35 |
| 1617062400000 | 654.82 |
| 1617148800000 | 652.16 |
| 1617235200000 | 655.61 |
| 1617667200000 | 661.4 |
| 1617753600000 | 657.75 |
| 1617840000000 | 648.25 |
| 1617926400000 | 644.96 |
| 1618185600000 | 648.61 |
| 1618272000000 | 647.61 |
| 1618358400000 | 644.99 |
| 1618444800000 | 647.8 |
| 1618531200000 | 661.46 |
| 1618790400000 | 651.11 |
| 1618876800000 | 634.98 |
| 1618963200000 | 633.19 |
| 1619049600000 | 639.19 |
| 1619136000000 | 640.08 |
| 1619395200000 | 642.53 |
| 1619481600000 | 640.33 |
| 1619568000000 | 638.9 |
| 1619654400000 | 622.08 |
| 1619740800000 | 621.41 |
| 1620000000000 | 628.6799 |
| 1620086400000 | 608.78 |
| 1620172800000 | 621.74 |
| 1620259200000 | 619.82 |
| 1620345600000 | 622.73 |
| 1620604800000 | 626.97 |
| 1620691200000 | 614.46 |
| 1620777600000 | 614.17 |
| 1620864000000 | 608.72 |
| 1620950400000 | 620.71 |
| 1621209600000 | 625.19 |
| 1621296000000 | 628.8099 |
| 1621382400000 | 614.5599 |
| 1621468800000 | 626.83 |
| 1621555200000 | 633.36 |
| 1621814400000 | 634.78 |
| 1621900800000 | 638.9 |
| 1621987200000 | 643.23 |
| 1622073600000 | 654.0599 |
| 1622160000000 | 651.99 |
| 1622419200000 | 652.05 |
| 1622505600000 | 666.9299 |
| 1622592000000 | 675.24 |
| 1622678400000 | 685.05 |
| 1622764800000 | 686.37 |
| 1623024000000 | 692.4299 |
| 1623110400000 | 684.52 |
| 1623196800000 | 677.63 |
| 1623283200000 | 673.66 |
| 1623369600000 | 684.01 |
| 1623628800000 | 675.98 |
| 1623715200000 | 672.84 |
| 1623801600000 | 669.71 |
| 1623888000000 | 672.41 |
| 1623974400000 | 656.78 |
| 1624233600000 | 676.22 |
| 1624320000000 | 671.6 |
| 1624406400000 | 664.75 |
| 1624492800000 | 670.35 |
| 1624579200000 | 665.84 |
| 1624838400000 | 656.67 |
| 1624924800000 | 661.86 |
| 1625011200000 | 649.33 |
| 1625097600000 | 653.13 |
| 1625184000000 | 654.77 |
| 1625443200000 | 655.37 |
| 1625529600000 | 636.5599 |
| 1625616000000 | 636.91 |
| 1625702400000 | 622.4299 |
| 1625788800000 | 643.79 |
| 1626048000000 | 648.1799 |
| 1626134400000 | 643.99 |
| 1626220800000 | 645.04 |
| 1626307200000 | 636.42 |
| 1626393600000 | 627.78 |
| 1626652800000 | 610.48 |
| 1626739200000 | 613.71 |
| 1626825600000 | 626.69 |
| 1626912000000 | 625.09 |
| 1626998400000 | 640.72 |
| 1627257600000 | 638.2 |
| 1627344000000 | 628.87 |
| 1627430400000 | 632.4 |
| 1627516800000 | 645.16 |
| 1627603200000 | 640.28 |
| 1627862400000 | 644.63 |
| 1627948800000 | 639.83 |
| 1628035200000 | 645.22 |
| 1628121600000 | 647.51 |
| 1628208000000 | 654.04 |
| 1628467200000 | 649.3099 |
| 1628553600000 | 649.4 |
| 1628640000000 | 651.84 |
| 1628726400000 | 659.76 |
| 1628812800000 | 661.29 |
| 1629072000000 | 653.26 |
| 1629158400000 | 641.74 |
| 1629244800000 | 639.5 |
| 1629331200000 | 621.61 |
| 1629417600000 | 618.38 |
| 1629676800000 | 620.5 |
| 1629763200000 | 626.23 |
| 1629849600000 | 627.52 |
| 1629936000000 | 625.35 |
| 1630022400000 | 628.69 |
| 1630281600000 | 629.69 |
| 1630368000000 | 628.12 |
| 1630454400000 | 625.26 |
| 1630540800000 | 627.38 |
| 1630627200000 | 624.62 |
| 1630886400000 | 625.5 |
| 1630972800000 | 625.24 |
| 1631059200000 | 611.27 |
| 1631145600000 | 613.28 |
| 1631232000000 | 614.12 |
| 1631491200000 | 624.61 |
| 1631577600000 | 628.84 |
| 1631664000000 | 630.5599 |
| 1631750400000 | 624.33 |
| 1631836800000 | 614 |
| 1632096000000 | 592.95 |
| 1632182400000 | 596.5599 |
| 1632268800000 | 612.3099 |
| 1632355200000 | 620.78 |
| 1632441600000 | 624.38 |
| 1632700800000 | 631.78 |
| 1632787200000 | 625.76 |
| 1632873600000 | 635.85 |
| 1632960000000 | 630.66 |
| 1633046400000 | 630.21 |
| 1633305600000 | 624.98 |
| 1633392000000 | 631.26 |
| 1633478400000 | 615.46 |
| 1633564800000 | 634.86 |
| 1633651200000 | 642.97 |
| 1633910400000 | 651.71 |
| 1633996800000 | 649.5 |
| 1634083200000 | 649.35 |
| 1634169600000 | 657.26 |
| 1634256000000 | 665.54 |
| 1634515200000 | 653.07 |
| 1634601600000 | 650.6 |
| 1634688000000 | 646.83 |
| 1634774400000 | 649.98 |
| 1634860800000 | 653.78 |
| 1635120000000 | 668.69 |
| 1635206400000 | 671.88 |
| 1635292800000 | 673.09 |
| 1635379200000 | 668 |
| 1635465600000 | 671.77 |
| 1635724800000 | 678.61 |
| 1635811200000 | 678.82 |
| 1635897600000 | 680.09 |
| 1635984000000 | 682.99 |
| 1636070400000 | 691 |
| 1636329600000 | 684.95 |
| 1636416000000 | 683.46 |
| 1636502400000 | 688.46 |
| 1636588800000 | 684.75 |
| 1636675200000 | 692.02 |
| 1636934400000 | 694.51 |
| 1637020800000 | 699.75 |
| 1637107200000 | 702.02 |
| 1637193600000 | 703.71 |
| 1637280000000 | 693.54 |
| 1637539200000 | 700.94 |
| 1637625600000 | 690.73 |
| 1637712000000 | 680.33 |
| 1637798400000 | 677.74 |
| 1637884800000 | 638.07 |
| 1638144000000 | 636.26 |
| 1638230400000 | 632.71 |
| 1638316800000 | 656.66 |
| 1638403200000 | 650.74 |
| 1638489600000 | 645.89 |
| 1638748800000 | 655.19 |
| 1638835200000 | 676.34 |
| 1638921600000 | 674.1 |
| 1639008000000 | 671.5 |
| 1639094400000 | 676.03 |
| 1639353600000 | 675.15 |
| 1639440000000 | 664.97 |
| 1639526400000 | 663.26 |
| 1639612800000 | 671.73 |
| 1639699200000 | 653.89 |
| 1639958400000 | 637.33 |
| 1640044800000 | 649.54 |
| 1640131200000 | 655.82 |
| 1640217600000 | 663.61 |
| 1640304000000 | 663.7 |
| 1640563200000 | 667.65 |
| 1640649600000 | 667.98 |
| 1640736000000 | 660.92 |
| 1640822400000 | 659.32 |
| 1640908800000 | 659.72 |
| 1641168000000 | 675.26 |
| 1641254400000 | 696.94 |
| 1641340800000 | 715.59 |
| 1641427200000 | 710.22 |
| 1641513600000 | 702.49 |
| 1641772800000 | 698.85 |
| 1641859200000 | 700.72 |
| 1641945600000 | 703.61 |
| 1642032000000 | 716.41 |
| 1642118400000 | 713.4299 |
| 1642377600000 | 712.9299 |
| 1642464000000 | 708.53 |
| 1642550400000 | 707.66 |
| 1642636800000 | 701.58 |
| 1642723200000 | 685.38 |
| 1642982400000 | 648.85 |
| 1643068800000 | 652.74 |
| 1643155200000 | 669.5 |
| 1643241600000 | 672.21 |
| 1643328000000 | 659.91 |
| 1643587200000 | 662.24 |
| 1643673600000 | 671.97 |
| 1643760000000 | 669.01 |
| 1643846400000 | 665.86 |
| 1643932800000 | 644.62 |
| 1644192000000 | 643.22 |
| 1644278400000 | 647.47 |
| 1644364800000 | 673.39 |
| 1644451200000 | 671.19 |
| 1644537600000 | 677.94 |
| 1644796800000 | 665.23 |
| 1644883200000 | 680.4 |
| 1644969600000 | 676.8099 |
| 1645056000000 | 676.63 |
| 1645142400000 | 666.66 |
| 1645401600000 | 649.1799 |
| 1645488000000 | 655.92 |
| 1645574400000 | 660.95 |
| 1645660800000 | 621.44 |
| 1645747200000 | 643.14 |
| 1646006400000 | 626.59 |
| 1646092800000 | 588.63 |
| 1646179200000 | 579.25 |
| 1646265600000 | 557.22 |
| 1646352000000 | 526.04 |
| 1646611200000 | 505.13 |
| 1646697600000 | 501.16 |
| 1646784000000 | 548.77 |
| 1646870400000 | 523.63 |
| 1646956800000 | 524.04 |
| 1647216000000 | 541.11 |
| 1647302400000 | 547 |
| 1647388800000 | 575.6799 |
| 1647475200000 | 567.44 |
| 1647561600000 | 563.51 |
| 1647820800000 | 564.4 |
| 1647907200000 | 573.14 |
| 1647993600000 | 565.09 |
| 1648080000000 | 563.29 |
| 1648166400000 | 562.26 |
| 1648425600000 | 566.53 |
| 1648512000000 | 599.65 |
| 1648598400000 | 587.53 |
| 1648684800000 | 577.08 |
| 1648771200000 | 578.16 |
| 1649030400000 | 586.85 |
| 1649116800000 | 574.42 |
| 1649203200000 | 558.35 |
| 1649289600000 | 554.07 |
| 1649376000000 | 561.41 |
| 1649635200000 | 556.86 |
| 1649721600000 | 559.16 |
| 1649808000000 | 560.15 |
| 1649894400000 | 561.45 |
| 1650326400000 | 565.53 |
| 1650412800000 | 570.59 |
| 1650499200000 | 576.3099 |
| 1650585600000 | 561.98 |
| 1650844800000 | 552.55 |
| 1650931200000 | 539.26 |
| 1651017600000 | 547.45 |
| 1651104000000 | 559.55 |
| 1651190400000 | 565.9 |
| 1651449600000 | 547.26 |
| 1651536000000 | 559.54 |
| 1651622400000 | 550.98 |
| 1651708800000 | 541.78 |
| 1651795200000 | 545.76 |
| 1652054400000 | 530.9299 |
| 1652140800000 | 533.98 |
| 1652227200000 | 553.37 |
| 1652313600000 | 546.63 |
| 1652400000000 | 556.9 |
| 1652659200000 | 552.14 |
| 1652745600000 | 556.57 |
| 1652832000000 | 550.16 |
| 1652918400000 | 547.52 |
| 1653004800000 | 550.03 |
| 1653264000000 | 555.65 |
| 1653350400000 | 546.77 |
| 1653436800000 | 553.02 |
| 1653523200000 | 565.9299 |
| 1653609600000 | 570.73 |
| 1653868800000 | 576.24 |
| 1653955200000 | 572.99 |
| 1654041600000 | 580.9 |
| 1654128000000 | 586.53 |
| 1654214400000 | 577.28 |
| 1654473600000 | 586.35 |
| 1654560000000 | 581.29 |
| 1654646400000 | 584.96 |
| 1654732800000 | 577.44 |
| 1654819200000 | 559.0599 |
| 1655078400000 | 533.74 |
| 1655164800000 | 529.52 |
| 1655251200000 | 542.53 |
| 1655337600000 | 525.12 |
| 1655424000000 | 527.46 |
| 1655683200000 | 537.27 |
| 1655769600000 | 545.82 |
| 1655856000000 | 535.52 |
| 1655942400000 | 516.02 |
| 1656028800000 | 518.26 |
| 1656288000000 | 522.09 |
| 1656374400000 | 525.91 |
| 1656460800000 | 512.23 |
| 1656547200000 | 496.36 |
| 1656633600000 | 497.34 |
| 1656892800000 | 492.48 |
| 1656979200000 | 474.78 |
| 1657065600000 | 476.06 |
| 1657152000000 | 501.24 |
| 1657238400000 | 517.7 |
| 1657497600000 | 503.11 |
| 1657584000000 | 505.58 |
| 1657670400000 | 493.93 |
| 1657756800000 | 486.85 |
| 1657843200000 | 506.21 |
| 1658102400000 | 516.38 |
| 1658188800000 | 532.47 |
| 1658275200000 | 527.44 |
| 1658361600000 | 524.83 |
| 1658448000000 | 524.73 |
| 1658707200000 | 527.87 |
| 1658793600000 | 517.66 |
| 1658880000000 | 521.12 |
| 1658966400000 | 534.35 |
| 1659052800000 | 543.69 |
| 1659312000000 | 546.2 |
| 1659398400000 | 549.69 |
| 1659484800000 | 555.59 |
| 1659571200000 | 552.85 |
| 1659657600000 | 551.27 |
| 1659916800000 | 562.82 |
| 1660003200000 | 550.52 |
| 1660089600000 | 560.25 |
| 1660176000000 | 559.29 |
| 1660262400000 | 562.07 |
| 1660521600000 | 560.72 |
| 1660608000000 | 565.9 |
| 1660694400000 | 552.91 |
| 1660780800000 | 558.03 |
| 1660867200000 | 542.42 |
| 1661126400000 | 522.52 |
| 1661212800000 | 528.26 |
| 1661299200000 | 527.88 |
| 1661385600000 | 528.9299 |
| 1661472000000 | 517.24 |
| 1661731200000 | 522.35 |
| 1661817600000 | 525.72 |
| 1661904000000 | 518.36 |
| 1661990400000 | 510.1 |
| 1662076800000 | 529.1 |
| 1662336000000 | 503.71 |
| 1662422400000 | 513.32 |
| 1662508800000 | 518.64 |
| 1662595200000 | 513.15 |
| 1662681600000 | 520.05 |
| 1662940800000 | 538.14 |
| 1663027200000 | 527.21 |
| 1663113600000 | 529.28 |
| 1663200000000 | 528.33 |
| 1663286400000 | 523.12 |
| 1663545600000 | 527 |
| 1663632000000 | 522.4299 |
| 1663718400000 | 524.8099 |
| 1663804800000 | 515.84 |
| 1663891200000 | 494.68 |
| 1664150400000 | 499.2 |
| 1664236800000 | 499.76 |
| 1664323200000 | 499.65 |
| 1664409600000 | 474.59 |
| 1664496000000 | 476.8 |
| 1664755200000 | 480.51 |
| 1664841600000 | 497.92 |
| 1664928000000 | 484.25 |
| 1665014400000 | 489.44 |
| 1665100800000 | 481.91 |
| 1665360000000 | 476.04 |
| 1665446400000 | 478.25 |
| 1665532800000 | 476.39 |
| 1665619200000 | 482.9 |
| 1665705600000 | 484.36 |
| 1665964800000 | 497.05 |
| 1666051200000 | 505.62 |
| 1666137600000 | 504.2 |
| 1666224000000 | 506 |
| 1666310400000 | 503.88 |
| 1666569600000 | 513.97 |
| 1666656000000 | 517.64 |
| 1666742400000 | 519.65 |
| 1666828800000 | 520.58 |
| 1666915200000 | 517.94 |
| 1667174400000 | 519.99 |
| 1667260800000 | 524.47 |
| 1667347200000 | 519.21 |
| 1667433600000 | 506.11 |
| 1667520000000 | 524.88 |
| 1667779200000 | 531.78 |
| 1667865600000 | 533.64 |
| 1667952000000 | 529.05 |
| 1668038400000 | 549.88 |
| 1668124800000 | 559.8 |
| 1668384000000 | 561.66 |
| 1668470400000 | 563.2 |
| 1668556800000 | 542.23 |
| 1668643200000 | 538.92 |
| 1668729600000 | 550.49 |
| 1668988800000 | 549.11 |
| 1669075200000 | 551.77 |
| 1669161600000 | 548.78 |
| 1669248000000 | 552.23 |
| 1669334400000 | 551.37 |
| 1669593600000 | 546.94 |
| 1669680000000 | 551.46 |
| 1669766400000 | 561.22 |
| 1669852800000 | 561.27 |
| 1669939200000 | 558.79 |
| 1670198400000 | 561.3099 |
| 1670284800000 | 555.08 |
| 1670371200000 | 549.78 |
| 1670457600000 | 544.92 |
| 1670544000000 | 549.32 |
| 1670803200000 | 546.72 |
| 1670889600000 | 550.48 |
| 1670976000000 | 551.17 |
| 1671062400000 | 536.9 |
| 1671148800000 | 533.71 |
| 1671408000000 | 536.49 |
| 1671494400000 | 528.76 |
| 1671580800000 | 536.4 |
| 1671667200000 | 522.84 |
| 1671753600000 | 525.9 |
| 1672099200000 | 528.44 |
| 1672185600000 | 525.35 |
| 1672272000000 | 532.62 |
| 1672358400000 | 527.23 |
| 1672617600000 | 544.07 |
| 1672704000000 | 548.47 |
| 1672790400000 | 561.84 |
| 1672876800000 | 565.91 |
| 1672963200000 | 570.82 |
| 1673222400000 | 578.17 |
| 1673308800000 | 578.1799 |
| 1673395200000 | 583.04 |
| 1673481600000 | 589.03 |
| 1673568000000 | 578.76 |
| 1673827200000 | 580.61 |
| 1673913600000 | 583.36 |
| 1674000000000 | 581.26 |
| 1674086400000 | 568.38 |
| 1674172800000 | 569.22 |
| 1674432000000 | 577.29 |
| 1674518400000 | 576.73 |
| 1674604800000 | 576.36 |
| 1674691200000 | 581.73 |
| 1674777600000 | 588.23 |
| 1675036800000 | 581.71 |
| 1675123200000 | 587.09 |
| 1675209600000 | 594.7 |
| 1675296000000 | 621.4299 |
| 1675382400000 | 618.13 |
| 1675641600000 | 613.7 |
| 1675728000000 | 616.6 |
| 1675814400000 | 616.01 |
| 1675900800000 | 626.27 |
| 1675987200000 | 614.05 |
| 1676246400000 | 614.98 |
| 1676332800000 | 617.08 |
| 1676419200000 | 625.72 |
| 1676505600000 | 628.82 |
| 1676592000000 | 631.71 |
| 1676851200000 | 632.89 |
| 1676937600000 | 627.29 |
| 1677024000000 | 626.87 |
| 1677110400000 | 633.03 |
| 1677196800000 | 617.34 |
| 1677456000000 | 626.07 |
| 1677542400000 | 624.9299 |
| 1677628800000 | 630.4 |
| 1677715200000 | 631.77 |
| 1677801600000 | 654.48 |
| 1678060800000 | 655.33 |
| 1678147200000 | 651.62 |
| 1678233600000 | 654.13 |
| 1678320000000 | 645.69 |
| 1678406400000 | 635.16 |
| 1678665600000 | 611.88 |
| 1678752000000 | 618.13 |
| 1678838400000 | 596.88 |
| 1678924800000 | 602.7 |
| 1679011200000 | 592.64 |
| 1679270400000 | 593.67 |
| 1679356800000 | 605.78 |
| 1679443200000 | 609.07 |
| 1679529600000 | 606.61 |
| 1679616000000 | 594.84 |
| 1679875200000 | 606.0599 |
| 1679961600000 | 607.99 |
| 1680048000000 | 608.88 |
| 1680134400000 | 615.67 |
| 1680220800000 | 618.44 |
| 1680480000000 | 617.45 |
| 1680566400000 | 616.89 |
| 1680652800000 | 604.12 |
| 1680739200000 | 603.33 |
| 1681171200000 | 614.36 |
| 1681257600000 | 617.47 |
| 1681344000000 | 620.74 |
| 1681430400000 | 629.22 |
| 1681689600000 | 622.83 |
| 1681776000000 | 625.99 |
| 1681862400000 | 624.41 |
| 1681948800000 | 601.15 |
| 1682035200000 | 603.78 |
| 1682294400000 | 600.69 |
| 1682380800000 | 596.9 |
| 1682467200000 | 595.29 |
| 1682553600000 | 596.19 |
| 1682640000000 | 602.67 |
| 1682899200000 | 602.67 |
| 1682985600000 | 595.12 |
| 1683072000000 | 596.47 |
| 1683158400000 | 590.26 |
| 1683244800000 | 605.33 |
| 1683504000000 | 606.26 |
| 1683590400000 | 607.26 |
| 1683676800000 | 608.9 |
| 1683763200000 | 604.46 |
| 1683849600000 | 600.45 |
| 1684108800000 | 600.58 |
| 1684195200000 | 594.92 |
| 1684281600000 | 596.37 |
| 1684368000000 | 610.8 |
| 1684454400000 | 616.65 |
| 1684713600000 | 618.52 |
| 1684800000000 | 615.63 |
| 1684886400000 | 600.74 |
| 1684972800000 | 600.01 |
| 1685059200000 | 611.4 |
| 1685318400000 | 609.01 |
| 1685404800000 | 607.64 |
| 1685491200000 | 592.63 |
| 1685577600000 | 599.49 |
| 1685664000000 | 616.8 |
| 1685923200000 | 617.94 |
| 1686009600000 | 617.88 |
| 1686096000000 | 619.97 |
| 1686182400000 | 626.13 |
| 1686268800000 | 624.94 |
| 1686528000000 | 633.78 |
| 1686614400000 | 640.73 |
| 1686700800000 | 646.9 |
| 1686787200000 | 643.62 |
| 1686873600000 | 644.76 |
| 1687132800000 | 640.61 |
| 1687219200000 | 631.9 |
| 1687305600000 | 628.1799 |
| 1687392000000 | 620.51 |
| 1687478400000 | 617.8 |
| 1687737600000 | 618.97 |
| 1687824000000 | 618.22 |
| 1687910400000 | 626.79 |
| 1687996800000 | 635.11 |
| 1688083200000 | 640.78 |
| 1688342400000 | 639.57 |
| 1688428800000 | 636.1799 |
| 1688515200000 | 639.03 |
| 1688601600000 | 621.9299 |
| 1688688000000 | 626.86 |
| 1688947200000 | 627.51 |
| 1689033600000 | 629.53 |
| 1689120000000 | 636.44 |
| 1689206400000 | 638.62 |
| 1689292800000 | 637.67 |
| 1689552000000 | 635.77 |
| 1689638400000 | 637.24 |
| 1689724800000 | 637.87 |
| 1689811200000 | 637.07 |
| 1689897600000 | 636.86 |
| 1690156800000 | 641.86 |
| 1690243200000 | 640.19 |
| 1690329600000 | 637.62 |
| 1690416000000 | 653.11 |
| 1690502400000 | 658.97 |
| 1690761600000 | 655.34 |
| 1690848000000 | 644.59 |
| 1690934400000 | 641.3 |
| 1691020800000 | 635.19 |
| 1691107200000 | 636.17 |
| 1691366400000 | 633.34 |
| 1691452800000 | 625.09 |
| 1691539200000 | 621.63 |
| 1691625600000 | 626.97 |
| 1691712000000 | 615.69 |
| 1691971200000 | 616.1 |
| 1692057600000 | 612.28 |
| 1692144000000 | 611.69 |
| 1692230400000 | 605.82 |
| 1692316800000 | 600.62 |
| 1692576000000 | 607.2 |
| 1692662400000 | 609.57 |
| 1692748800000 | 606.6799 |
| 1692835200000 | 600.6799 |
| 1692921600000 | 601.35 |
| 1693180800000 | 605.97 |
| 1693267200000 | 612.91 |
| 1693353600000 | 610.8099 |
| 1693440000000 | 610.63 |
| 1693526400000 | 594.79 |
| 1693785600000 | 596.73 |
| 1693872000000 | 602.8099 |
| 1693958400000 | 600.54 |
| 1694044800000 | 595.2 |
| 1694131200000 | 596.95 |
| 1694390400000 | 603.41 |
| 1694476800000 | 607.6799 |
| 1694563200000 | 607.54 |
| 1694649600000 | 604.92 |
| 1694736000000 | 612.87 |
| 1694995200000 | 604.37 |
| 1695081600000 | 610.08 |
| 1695168000000 | 621.85 |
| 1695254400000 | 611.5 |
| 1695340800000 | 610.74 |
| 1695600000000 | 604.6799 |
| 1695686400000 | 596.96 |
| 1695772800000 | 596.1799 |
| 1695859200000 | 602.02 |
| 1695945600000 | 602.46 |
| 1696204800000 | 601.69 |
| 1696291200000 | 592.48 |
| 1696377600000 | 592.67 |
| 1696464000000 | 590.16 |
| 1696550400000 | 593.97 |
| 1696809600000 | 589.2 |
| 1696896000000 | 603.91 |
| 1696982400000 | 607.4299 |
| 1697068800000 | 608.26 |
| 1697155200000 | 602.54 |
| 1697414400000 | 605.33 |
| 1697500800000 | 605.2 |
| 1697587200000 | 599.03 |
| 1697673600000 | 586.0599 |
| 1697760000000 | 575.33 |
| 1698019200000 | 576.22 |
| 1698105600000 | 571.75 |
| 1698192000000 | 568.3 |
| 1698278400000 | 556.11 |
| 1698364800000 | 550.88 |
| 1698624000000 | 548.09 |
| 1698710400000 | 553.29 |
| 1698796800000 | 557.99 |
| 1698883200000 | 574.92 |
| 1698969600000 | 584.53 |
| 1699228800000 | 582.12 |
| 1699315200000 | 575.24 |
| 1699401600000 | 581.37 |
| 1699488000000 | 580.77 |
| 1699574400000 | 574.85 |
| 1699833600000 | 581.14 |
| 1699920000000 | 595.89 |
| 1700006400000 | 603.1799 |
| 1700092800000 | 594.72 |
| 1700179200000 | 599.41 |
| 1700438400000 | 603.89 |
| 1700524800000 | 594.53 |
| 1700611200000 | 597.57 |
| 1700697600000 | 595.75 |
| 1700784000000 | 599.95 |
| 1701043200000 | 597.62 |
| 1701129600000 | 596.15 |
| 1701216000000 | 610.23 |
| 1701302400000 | 609.12 |
| 1701388800000 | 612.41 |
| 1701648000000 | 613.52 |
| 1701734400000 | 620.94 |
| 1701820800000 | 633.71 |
| 1701907200000 | 631.86 |
| 1701993600000 | 638.5 |
| 1702252800000 | 640.19 |
| 1702339200000 | 636.51 |
| 1702425600000 | 630.66 |
| 1702512000000 | 641.97 |
| 1702598400000 | 645.27 |
| 1702857600000 | 637.8 |
| 1702944000000 | 635.67 |
| 1703030400000 | 634.24 |
| 1703116800000 | 629.13 |
| 1703203200000 | 629.08 |
| 1703635200000 | 628.63 |
| 1703721600000 | 627.07 |
| 1703808000000 | 627.86 |
| 1704153600000 | 632.82 |
| 1704240000000 | 619.47 |
| 1704326400000 | 620.28 |
| 1704412800000 | 620.8 |
| 1704672000000 | 628.35 |
| 1704758400000 | 626.6799 |
| 1704844800000 | 624.91 |
| 1704931200000 | 620.07 |
| 1705017600000 | 614.16 |
| 1705276800000 | 609.3099 |
| 1705363200000 | 607.64 |
| 1705449600000 | 595.76 |
| 1705536000000 | 599.9 |
| 1705622400000 | 594.28 |
| 1705881600000 | 595.13 |
| 1705968000000 | 599.75 |
| 1706054400000 | 603.28 |
| 1706140800000 | 598.71 |
| 1706227200000 | 607.58 |
| 1706486400000 | 610.29 |
| 1706572800000 | 616.76 |
| 1706659200000 | 623.3 |
| 1706745600000 | 631.89 |
| 1706832000000 | 638.72 |
| 1707091200000 | 632.01 |
| 1707177600000 | 637.28 |
| 1707264000000 | 640.54 |
| 1707350400000 | 650.11 |
| 1707436800000 | 652.61 |
| 1707696000000 | 655.86 |
| 1707782400000 | 654.17 |
| 1707868800000 | 655.9 |
| 1707955200000 | 669 |
| 1708041600000 | 672.34 |
| 1708300800000 | 667.13 |
| 1708387200000 | 660.71 |
| 1708473600000 | 671.44 |
| 1708560000000 | 688.07 |
| 1708646400000 | 695.74 |
| 1708905600000 | 692.49 |
| 1708992000000 | 698.74 |
| 1709078400000 | 705.9 |
| 1709164800000 | 703.28 |
| 1709251200000 | 703.23 |
| 1709510400000 | 699.82 |
| 1709596800000 | 698.5599 |
| 1709683200000 | 696.3099 |
| 1709769600000 | 695.85 |
| 1709856000000 | 696.25 |
| 1710115200000 | 693.64 |
| 1710201600000 | 709.25 |
| 1710288000000 | 700.54 |
| 1710374400000 | 697.1 |
| 1710460800000 | 703.78 |
| 1710720000000 | 709.87 |
| 1710806400000 | 718.89 |
| 1710892800000 | 719.65 |
| 1710979200000 | 718.39 |
| 1711065600000 | 719.08 |
| 1711324800000 | 723.64 |
| 1711411200000 | 723.88 |
| 1711497600000 | 725.04 |
| 1711584000000 | 724.28 |
| 1712016000000 | 715.0599 |
| 1712102400000 | 721.38 |
| 1712188800000 | 730.15 |
| 1712275200000 | 723.26 |
| 1712534400000 | 732.8 |
| 1712620800000 | 730.67 |
| 1712707200000 | 729.82 |
| 1712793600000 | 728.6 |
| 1712880000000 | 720 |
| 1713139200000 | 724.86 |
| 1713225600000 | 709.75 |
| 1713312000000 | 708.17 |
| 1713398400000 | 714.26 |
| 1713484800000 | 708.84 |
| 1713744000000 | 703.58 |
| 1713830400000 | 709.51 |
| 1713916800000 | 708.23 |
| 1714003200000 | 698.57 |
| 1714089600000 | 705.92 |
| 1714348800000 | 709.32 |
| 1714435200000 | 679.65 |
| 1714521600000 | 679.65 |
| 1714608000000 | 678.67 |
| 1714694400000 | 684.2 |
| 1714953600000 | 688.77 |
| 1715040000000 | 688.34 |
| 1715126400000 | 680.13 |
| 1715212800000 | 673.4 |
| 1715299200000 | 671.5599 |
| 1715558400000 | 680.86 |
| 1715644800000 | 689.75 |
| 1715731200000 | 687.34 |
| 1715817600000 | 678.86 |
| 1715904000000 | 676.13 |
| 1716163200000 | 670.42 |
| 1716249600000 | 667.78 |
| 1716336000000 | 658.74 |
| 1716422400000 | 657.1799 |
| 1716508800000 | 660.03 |
| 1716768000000 | 665.64 |
| 1716854400000 | 666.57 |
| 1716940800000 | 658.21 |
| 1717027200000 | 660.02 |
| 1717113600000 | 661.16 |
| 1717372800000 | 661.22 |
| 1717459200000 | 655.77 |
| 1717545600000 | 658.19 |
| 1717632000000 | 659.96 |
| 1717718400000 | 654.89 |
| 1717977600000 | 657.27 |
| 1718064000000 | 653.34 |
| 1718150400000 | 653.59 |
| 1718236800000 | 638.59 |
| 1718323200000 | 624.64 |
| 1718582400000 | 629.9299 |
| 1718668800000 | 630.32 |
| 1718755200000 | 631 |
| 1718841600000 | 636.09 |
| 1718928000000 | 629.9 |
| 1719187200000 | 639.41 |
| 1719273600000 | 639.58 |
| 1719360000000 | 631.55 |
| 1719446400000 | 622.75 |
| 1719532800000 | 625.48 |
| 1719792000000 | 628.73 |
| 1719878400000 | 622.92 |
| 1719964800000 | 629.44 |
| 1720051200000 | 634.2 |
| 1720137600000 | 630.6799 |
| 1720396800000 | 631.69 |
| 1720483200000 | 625.4 |
| 1720569600000 | 631.91 |
| 1720656000000 | 633.66 |
| 1720742400000 | 640.21 |
| 1721001600000 | 635.91 |
| 1721088000000 | 629.52 |
| 1721174400000 | 627.6799 |
| 1721260800000 | 635.37 |
| 1721347200000 | 624.67 |
| 1721606400000 | 631.3 |
| 1721692800000 | 625.57 |
| 1721779200000 | 620.1799 |
| 1721865600000 | 609.74 |
| 1721952000000 | 609.74 |
| 1722211200000 | 601.9 |
| 1722297600000 | 602.8099 |
| 1722384000000 | 600.62 |
| 1722470400000 | 590.35 |
| 1722556800000 | 580.05 |
| 1722816000000 | 566.03 |
| 1722902400000 | 561.21 |
| 1722988800000 | 570.05 |
| 1723075200000 | 568.48 |
| 1723161600000 | 567.84 |
| 1723420800000 | 565.75 |
| 1723507200000 | 565.88 |
| 1723593600000 | 574.54 |
| 1723680000000 | 581.61 |
| 1723766400000 | 587.78 |
| 1724025600000 | 594.26 |
| 1724112000000 | 594.75 |
| 1724198400000 | 602.77 |
| 1724284800000 | 601.16 |
| 1724371200000 | 605.72 |
| 1724630400000 | 605.97 |
| 1724716800000 | 608.96 |
| 1724803200000 | 605.33 |
| 1724889600000 | 609.6 |
| 1724976000000 | 610.25 |
| 1725235200000 | 608.4 |
| 1725321600000 | 599.62 |
| 1725408000000 | 592.72 |
| 1725494400000 | 590.19 |
| 1725580800000 | 578.82 |
| 1725840000000 | 579.28 |
| 1725926400000 | 557.01 |
| 1726012800000 | 558.36 |
| 1726099200000 | 559.03 |
| 1726185600000 | 568.46 |
| 1726444800000 | 563.64 |
| 1726531200000 | 568.49 |
| 1726617600000 | 569.49 |
| 1726704000000 | 581.77 |
| 1726790400000 | 561.02 |
| 1727049600000 | 571.83 |
| 1727136000000 | 577.88 |
| 1727222400000 | 570.14 |
| 1727308800000 | 583.15 |
| 1727395200000 | 595.13 |
| 1727654400000 | 571.09 |
| 1727740800000 | 564.38 |
| 1727827200000 | 561.58 |
| 1727913600000 | 549.96 |
| 1728000000000 | 558.51 |
| 1728259200000 | 558.83 |
| 1728345600000 | 554.45 |
| 1728432000000 | 560.17 |
| 1728518400000 | 558.1 |
| 1728604800000 | 559.67 |
| 1728864000000 | 564.5599 |
| 1728950400000 | 560.01 |
| 1729036800000 | 559.03 |
| 1729123200000 | 561.03 |
| 1729209600000 | 566.07 |
| 1729468800000 | 561.41 |
| 1729555200000 | 564.28 |
| 1729641600000 | 566.08 |
| 1729728000000 | 566.94 |
| 1729814400000 | 567.82 |
| 1730073600000 | 567.57 |
| 1730160000000 | 560.05 |
| 1730246400000 | 554.41 |
| 1730332800000 | 552.45 |
| 1730419200000 | 554.29 |
| 1730678400000 | 552.92 |
| 1730764800000 | 542.97 |
| 1730851200000 | 530.55 |
| 1730937600000 | 541.85 |
| 1731024000000 | 534.53 |
| 1731283200000 | 542.28 |
| 1731369600000 | 531.72 |
| 1731456000000 | 526.69 |
| 1731542400000 | 535.02 |
| 1731628800000 | 534.03 |
| 1731888000000 | 534.78 |
| 1731974400000 | 529.07 |
| 1732060800000 | 522.29 |
| 1732147200000 | 522.4 |
| 1732233600000 | 529.61 |
| 1732492800000 | 534.13 |
| 1732579200000 | 524.97 |
| 1732665600000 | 523.4 |
| 1732752000000 | 525.73 |
| 1732838400000 | 529.7 |
| 1733097600000 | 528 |
| 1733184000000 | 528.83 |
| 1733270400000 | 535.71 |
| 1733356800000 | 542.97 |
| 1733443200000 | 553.02 |
| 1733702400000 | 559.14 |
| 1733788800000 | 562.4 |
| 1733875200000 | 561.28 |
| 1733961600000 | 565.32 |
| 1734048000000 | 568.32 |
| 1734307200000 | 552.25 |
| 1734393600000 | 551.47 |
| 1734480000000 | 552.79 |
| 1734566400000 | 545.54 |
| 1734652800000 | 547.86 |
| 1734912000000 | 542.74 |
| 1734998400000 | 543.61 |
| 1735257600000 | 551.13 |
| 1735516800000 | 550.71 |
| 1735603200000 | 551.47 |
| 1735776000000 | 548.13 |
| 1735862400000 | 538.98 |
| 1736121600000 | 554.19 |
| 1736208000000 | 555.16 |
| 1736294400000 | 550.53 |
| 1736380800000 | 546.49 |
| 1736467200000 | 549.07 |
| 1736726400000 | 545.15 |
| 1736812800000 | 549.71 |
| 1736899200000 | 560.36 |
| 1736985600000 | 557.4299 |
| 1737072000000 | 563.07 |
| 1737331200000 | 569.14 |
| 1737417600000 | 565.12 |
| 1737504000000 | 565.04 |
| 1737590400000 | 562.41 |
| 1737676800000 | 568.91 |
| 1737936000000 | 573.52 |
| 1738022400000 | 572.9299 |
| 1738108800000 | 572.77 |
| 1738195200000 | 577.28 |
| 1738281600000 | 576.53 |
| 1738540800000 | 563.92 |
| 1738627200000 | 575.6799 |
| 1738713600000 | 569.21 |
| 1738800000000 | 577.07 |
| 1738886400000 | 567.64 |
| 1739145600000 | 573.44 |
| 1739232000000 | 575.27 |
| 1739318400000 | 577.35 |
| 1739404800000 | 603.75 |
| 1739491200000 | 608.48 |
| 1739750400000 | 611.9299 |
| 1739836800000 | 611.95 |
| 1739923200000 | 603.53 |
| 1740009600000 | 600.55 |
| 1740096000000 | 601.25 |
| 1740355200000 | 606.66 |
| 1740441600000 | 608.97 |
| 1740528000000 | 612.55 |
| 1740614400000 | 589.73 |
| 1740700800000 | 591.4299 |
| 1740960000000 | 596.1 |
| 1741046400000 | 563.86 |
| 1741132800000 | 575.34 |
| 1741219200000 | 587.6 |
| 1741305600000 | 578.6 |
| 1741564800000 | 585.65 |
| 1741651200000 | 574.49 |
| 1741737600000 | 578.07 |
| 1741824000000 | 568.22 |
| 1741910400000 | 572.3 |
| 1742169600000 | 576.1 |
| 1742256000000 | 580.8099 |
| 1742342400000 | 578.08 |
| 1742428800000 | 565.57 |
| 1742515200000 | 559.19 |
| 1742774400000 | 562.37 |
| 1742860800000 | 566 |
| 1742947200000 | 551.23 |
| 1743033600000 | 545.9 |
| 1743120000000 | 541.29 |
| 1743379200000 | 527.23 |
| 1743465600000 | 532.78 |
| 1743552000000 | 532.16 |
| 1743638400000 | 511.5 |
| 1743724800000 | 494.89 |
| 1743984000000 | 475.5 |
| 1744070400000 | 479.24 |
| 1744156800000 | 463.01 |
| 1744243200000 | 475.15 |
| 1744329600000 | 474.65 |
| 1744588800000 | 486.12 |
| 1744675200000 | 497.33 |
| 1744761600000 | 495.2 |
| 1744848000000 | 496.44 |
| 1745280000000 | 500.12 |
| 1745366400000 | 510.13 |
| 1745452800000 | 519.62 |
| 1745539200000 | 525.03 |
| 1745798400000 | 525.25 |
| 1745884800000 | 525.65 |
| 1745971200000 | 519.13 |
| 1746057600000 | 519.13 |
| 1746144000000 | 528.26 |
| 1746403200000 | 529.39 |
| 1746489600000 | 531.73 |
| 1746576000000 | 532.23 |
| 1746662400000 | 539.2 |
| 1746748800000 | 543.75 |
| 1747008000000 | 556.62 |
| 1747094400000 | 567.71 |
| 1747180800000 | 564.13 |
| 1747267200000 | 559 |
| 1747353600000 | 557.75 |
| 1747612800000 | 553.75 |
| 1747699200000 | 560.5 |
| 1747785600000 | 556.47 |
| 1747872000000 | 547.65 |
| 1747958400000 | 530.6799 |
| 1748217600000 | 540.02 |
| 1748304000000 | 538.83 |
| 1748390400000 | 542.59 |
| 1748476800000 | 540.98 |
| 1748563200000 | 538.47 |
| 1748822400000 | 527.34 |
| 1748908800000 | 530.9 |
| 1748995200000 | 528.64 |
| 1749081600000 | 528.72 |
| 1749168000000 | 528.04 |
| 1749427200000 | 527.71 |
| 1749513600000 | 536.96 |
| 1749600000000 | 533.39 |
| 1749686400000 | 526.69 |
| 1749772800000 | 515.1799 |
| 1750032000000 | 512.99 |
| 1750118400000 | 508.33 |
| 1750204800000 | 504.35 |
| 1750291200000 | 497.43 |
| 1750377600000 | 500.31 |
| 1750636800000 | 498.12 |
| 1750723200000 | 504.87 |
| 1750809600000 | 507.05 |
| 1750896000000 | 502.07 |
| 1750982400000 | 522.64 |
| 1751241600000 | 515.28 |
| 1751328000000 | 515.41 |
| 1751414400000 | 523.84 |
| 1751500800000 | 524.21 |
| 1751587200000 | 517.1799 |
| 1751846400000 | 518.27 |
| 1751932800000 | 526.16 |
| 1752019200000 | 532.51 |
| 1752105600000 | 543.28 |
| 1752192000000 | 538.36 |
| 1752451200000 | 530.72 |
| 1752537600000 | 534.67 |
| 1752624000000 | 524.98 |
| 1752710400000 | 529.02 |
| 1752796800000 | 526.55 |
| 1753056000000 | 528.55 |
| 1753142400000 | 521.87 |
| 1753228800000 | 541.48 |
| 1753315200000 | 541.62 |
| 1753401600000 | 549 |
| 1753660800000 | 539.34 |
| 1753747200000 | 538.5 |
| 1753833600000 | 528.11 |
| 1753920000000 | 507.28 |
| STOXX Europe 600 Automobiles & Parts | STOXX Europe 600 | |
|---|---|---|
| 2024 | -12.299635190419 | 6.0490017677865 |
| 2023 | 19.412023090188 | 12.94401364524 |
| 2022 | -20.291622087798 | -13.036956622419 |
| 2021 | 25.339904228919 | 22.43694868497 |
| 2020 | 3.7348531957293 | -4.0731097535805 |
| 2019 | 15.339999105765 | 23.558588363471 |
| 2018 | -28.510689336637 | -13.432987167279 |
| 2019 | -13.562375553216 | 13.602446804345 |
Methodology
Indices from the relevant benchmark index are categorized according to their primary source of revenue. The largest stocks in each supersector are chosen according to free-float market cap. The detailed methodology including the calculation formula can be found in our rulebook : http://www.stoxx.com/indices/rulebooks.html
| Index | ISIN | Symbol | Bloomberg | Reuters |
|---|---|---|---|---|
| Price EUR | EU0009658681 | SXAP | SXAP INDEX | .SXAP |
| Net Return EUR | EU0009658699 | SXAR | SXAR INDEX | .SXAR |
| Price USD | EU0009659523 | SXAL | SXAL INDEX | .SXAL |
| Net Return USD | EU0009659531 | SXAV | SXAV INDEX | .SXAV |
| Gross Return EUR | CH0102633101 | SXAGR | SXAGR INDEX | .SXAGR |
Quick Facts
| Weighting | Free-float market cap |
| Cap Factor | None except for the STOXX Europe 600 Supersectors, where the largest company is capped at 30% and the second largest at 15% |
| No. of components | Variable |
| Review frequency | Quarterly (Mar., Jun., Sep., Dec.) |
| Calculation/distribution | realtime 15 sec |
| Calculation hours | 09:00 CET 18:00 CET |
| Base value/base date | - |
| History | - |
| Inception date | - |
| To learn more about the inception date, the currency, the calculation hours and historical values, please see our data vendor code sheet. | |
Top 10 Components4
| Company | Supersector | Country | Weight |
|---|---|---|---|
| FERRARI | Automobiles and Parts | Italy | 2,490.638% |
| MERCEDES-BENZ GROUP | Automobiles and Parts | Germany | 1,509.931% |
| BMW | Automobiles and Parts | Germany | 1,330.626% |
| MICHELIN | Automobiles and Parts | France | 1,173.439% |
| VOLKSWAGEN PREF | Automobiles and Parts | Germany | 1,010.359% |
| STELLANTIS | Automobiles and Parts | Italy | 834.672% |
| CONTINENTAL | Automobiles and Parts | Germany | 431.992% |
| RENAULT | Automobiles and Parts | France | 360.099% |
| PORSCHE AUTOMOBIL HLDG PREF | Automobiles and Parts | Germany | 287.747% |
| DR ING HC F PORSCHE PREF. | Automobiles and Parts | Germany | 261.728% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of July 31, 2025
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.