Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
SECTOR INDICES
STOXX Europe Total Market Aerospace & Defense
Index Description
The STOXX Sector indices are available for global markets as well as for Europe, the Eurozone and Eastern Europe. Using the market standard ICB - Industry Classification Benchmark, companies are categorised according to their primary source of revenue. This categorisation guarantees a professional and accurate classification of companies in their respective business environments. There are four levels of classification ranging from broad to very detailed: 11 industries are broken down into 20 supersectors, 45 sectors and 173 subsectors.
Key facts
- Categorization according to their primary source of revenue.
- Guarantees an accurate classification of companies in their respective business environments.
- ICB consists of 11 Industries, 20 Supersectors, 45 Sectors, 173 subsectors.
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 Total Market Aerospace & Defense | 778.0 | 640.0 | 22.9 | 4.0 | 116.2 | 0.1 | 18.1 | 0.0 | 1.9 |
| STOXX Europe Total Market | 16,254.7 | 12,519.7 | 6.6 | 0.9 | 326.1 | 0.0 | 2.6 | 0.0 | 2.7 |
Supersector weighting (top 10)
| Industrial Goods and Services | 100.0 |
|---|
Country weighting
| France | 40.8 |
|---|---|
| UK | 32.6 |
| Germany | 19.7 |
| Italy | 3.6 |
| Sweden | 3.0 |
| Switzerland | 0.2 |
| Poland | 0.1 |
| Austria | 0.0 |
Risk and return figures1
| Index returns | Return (%) | Annualized return (%) | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
| STOXX Europe Total Market Aerospace & Defense | 11.4 | 70.3 | 84.2 | 272.8 | 421.4 | N/A | N/A | 86.0 | 56.0 | 39.7 |
| STOXX Europe Total Market | 1.4 | 10.1 | 6.7 | 43.5 | 53.8 | N/A | N/A | 6.9 | 13.0 | 9.1 |
| Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
| STOXX Europe Total Market Aerospace & Defense | N/A | N/A | 26.0 | 20.5 | 24.3 | N/A | N/A | 2.3 | 2.0 | 1.3 |
| STOXX Europe Total Market | N/A | N/A | 14.1 | 12.7 | 14.3 | N/A | N/A | 0.2 | 0.8 | 0.5 |
| Index to benchmark | Correlation | Tracking error (%) | ||||||||
| STOXX Europe Total Market Aerospace & Defense | 0.6 | 0.6 | 0.6 | 0.6 | 0.7 | 15.7 | 22.2 | 20.6 | 16.3 | 18.2 |
| Index to benchmark | Beta | Annualized information ratio | ||||||||
| STOXX Europe Total Market Aerospace & Defense | 1.3 | 1.2 | 1.1 | 1.0 | 1.1 | 7.2 | 2.7 | 2.7 | 2.0 | 1.4 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(EUR, Price), all data as of September 30, 2025
SECTOR INDICES
STOXX Europe Total Market Aerospace & Defense
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 Total Market Aerospace & Defense | 30.6 | 35.4 | 30.1 | 35.4 | 11.0 | 2.0 | 3.4 | 39.8 |
| STOXX Europe Total Market | 17.3 | 15.8 | 15.2 | 15.5 | 2.0 | 2.8 | 1.3 | 1.2 |
Performance and annual returns
| STOXX Europe Total Market Aerospace & Defense | |
|---|---|
| 536371200000 | 118.22 |
| 536457600000 | 118.22 |
| 536544000000 | 118.99 |
| 536803200000 | 117.57 |
| 536889600000 | 117.45 |
| 536976000000 | 120.8 |
| 537062400000 | 122.04 |
| 537148800000 | 123.4 |
| 537408000000 | 124.1 |
| 537494400000 | 124.36 |
| 537580800000 | 123.96 |
| 537667200000 | 124.8 |
| 537753600000 | 126.8 |
| 538012800000 | 125.36 |
| 538099200000 | 125.85 |
| 538185600000 | 125.97 |
| 538272000000 | 125.81 |
| 538358400000 | 127.5 |
| 538617600000 | 124.99 |
| 538704000000 | 127.3 |
| 538790400000 | 126.25 |
| 538876800000 | 125.94 |
| 538963200000 | 126.48 |
| 539222400000 | 128.08 |
| 539308800000 | 127.47 |
| 539395200000 | 128.8 |
| 539481600000 | 128.43 |
| 539568000000 | 130.3 |
| 539827200000 | 132.03 |
| 539913600000 | 132.33 |
| 540000000000 | 135 |
| 540086400000 | 134.54 |
| 540172800000 | 136.41 |
| 540432000000 | 137.9 |
| 540518400000 | 139.63 |
| 540604800000 | 140.64 |
| 540691200000 | 138.45 |
| 540777600000 | 143.04 |
| 541036800000 | 146.93 |
| 541123200000 | 146.19 |
| 541209600000 | 144.08 |
| 541296000000 | 145.33 |
| 541382400000 | 146.4 |
| 541641600000 | 147.69 |
| 541728000000 | 149.27 |
| 541814400000 | 150.99 |
| 541900800000 | 149.79 |
| 541987200000 | 149.47 |
| 542246400000 | 147.85 |
| 542332800000 | 148.26 |
| 542419200000 | 148.33 |
| 542505600000 | 148.71 |
| 542592000000 | 148.12 |
| 542851200000 | 146.76 |
| 542937600000 | 148.51 |
| 543024000000 | 150.56 |
| 543110400000 | 151.11 |
| 543196800000 | 152.07 |
| 543456000000 | 151.84 |
| 543542400000 | 151.11 |
| 543628800000 | 151.39 |
| 543715200000 | 151.84 |
| 543801600000 | 151.65 |
| 544060800000 | 147.27 |
| 544147200000 | 144.55 |
| 544233600000 | 142.58 |
| 544320000000 | 144.23 |
| 544406400000 | 147.27 |
| 544665600000 | 149.95 |
| 544752000000 | 149.4 |
| 544838400000 | 147.65 |
| 544924800000 | 146.67 |
| 545011200000 | 144.65 |
| 545270400000 | 143.26 |
| 545356800000 | 143.12 |
| 545443200000 | 144.72 |
| 545529600000 | 146.98 |
| 545616000000 | 146.98 |
| 545875200000 | 146.98 |
| 545961600000 | 145.09 |
| 546048000000 | 145.63 |
| 546134400000 | 145.2 |
| 546220800000 | 146.13 |
| 546480000000 | 143.66 |
| 546566400000 | 145.27 |
| 546652800000 | 147.17 |
| 546739200000 | 150.08 |
| 546825600000 | 150.07 |
| 547084800000 | 149.93 |
| 547171200000 | 147.36 |
| 547257600000 | 148.74 |
| 547344000000 | 144.77 |
| 547430400000 | 146.3 |
| 547689600000 | 149.89 |
| 547776000000 | 149.46 |
| 547862400000 | 150.84 |
| 547948800000 | 150.28 |
| 548035200000 | 147.38 |
| 548294400000 | 149.27 |
| 548380800000 | 151.06 |
| 548467200000 | 158.56 |
| 548553600000 | 155.15 |
| 548640000000 | 154.87 |
| 548899200000 | 154.95 |
| 548985600000 | 153.29 |
| 549072000000 | 151.33 |
| 549158400000 | 149.66 |
| 549244800000 | 150.61 |
| 549504000000 | 153.32 |
| 549590400000 | 151.41 |
| 549676800000 | 151.86 |
| 549763200000 | 148 |
| 549849600000 | 148.11 |
| 550108800000 | 146.36 |
| 550195200000 | 148.49 |
| 550281600000 | 147.4 |
| 550368000000 | 147.96 |
| 550454400000 | 148.94 |
| 550713600000 | 151.43 |
| 550800000000 | 150.38 |
| 550886400000 | 148.59 |
| 550972800000 | 147.18 |
| 551059200000 | 145.18 |
| 551318400000 | 145.22 |
| 551404800000 | 145.54 |
| 551491200000 | 146.23 |
| 551577600000 | 146.85 |
| 551664000000 | 146.85 |
| 551923200000 | 146.34 |
| 552009600000 | 146.73 |
| 552096000000 | 146.95 |
| 552182400000 | 148.33 |
| 552268800000 | 150.28 |
| 552528000000 | 149.77 |
| 552614400000 | 151.21 |
| 552700800000 | 151.29 |
| 552787200000 | 151.98 |
| 552873600000 | 152.39 |
| 553132800000 | 151.27 |
| 553219200000 | 150.47 |
| 553305600000 | 151.13 |
| 553392000000 | 150.62 |
| 553478400000 | 149.43 |
| 553737600000 | 147.62 |
| 553824000000 | 145.47 |
| 553910400000 | 142.55 |
| 553996800000 | 142.4 |
| 554083200000 | 143.32 |
| 554342400000 | 141.95 |
| 554428800000 | 144.25 |
| 554515200000 | 146.35 |
| 554601600000 | 145.48 |
| 554688000000 | 144.65 |
| 554947200000 | 141.98 |
| 555033600000 | 140.9 |
| 555120000000 | 140.84 |
| 555206400000 | 137.41 |
| 555292800000 | 133.88 |
| 555552000000 | 135.24 |
| 555638400000 | 137.73 |
| 555724800000 | 137.73 |
| 555811200000 | 138.93 |
| 555897600000 | 138.23 |
| 556156800000 | 136.17 |
| 556243200000 | 133.34 |
| 556329600000 | 132.54 |
| 556416000000 | 132.87 |
| 556502400000 | 134.85 |
| 556761600000 | 135.75 |
| 556848000000 | 136.73 |
| 556934400000 | 135.62 |
| 557020800000 | 136.32 |
| 557107200000 | 137.02 |
| 557366400000 | 137.1 |
| 557452800000 | 137.93 |
| 557539200000 | 136.7 |
| 557625600000 | 138.7 |
| 557712000000 | 138.6 |
| 557971200000 | 138.91 |
| 558057600000 | 137.81 |
| 558144000000 | 134.96 |
| 558230400000 | 136.52 |
| 558316800000 | 138.12 |
| 558576000000 | 138.59 |
| 558662400000 | 137.95 |
| 558748800000 | 138.7 |
| 558835200000 | 139.78 |
| 558921600000 | 140.71 |
| 559180800000 | 142.39 |
| 559267200000 | 141.94 |
| 559353600000 | 143.2 |
| 559440000000 | 141.43 |
| 559526400000 | 143.81 |
| 559785600000 | 146.33 |
| 559872000000 | 145.54 |
| 559958400000 | 145.61 |
| 560044800000 | 147.48 |
| 560131200000 | 149.64 |
| 560390400000 | 147.51 |
| 560476800000 | 146.76 |
| 560563200000 | 146.71 |
| 560649600000 | 148.3 |
| 560736000000 | 147.17 |
| 560995200000 | 146.07 |
| 561081600000 | 146.71 |
| 561168000000 | 146.23 |
| 561254400000 | 144.49 |
| 561340800000 | 143.39 |
| 561600000000 | 129.86 |
| 561686400000 | 115.81 |
| 561772800000 | 121.43 |
| 561859200000 | 111.8 |
| 561945600000 | 109.76 |
| 562204800000 | 99.04 |
| 562291200000 | 101.36 |
| 562377600000 | 98.21 |
| 562464000000 | 99.01 |
| 562550400000 | 101 |
| 562809600000 | 98.32 |
| 562896000000 | 92.94 |
| 562982400000 | 89.86 |
| 563068800000 | 88.46 |
| 563155200000 | 88.42 |
| 563414400000 | 83.2 |
| 563500800000 | 82.61 |
| 563587200000 | 87.16 |
| 563673600000 | 90.17 |
| 563760000000 | 90.46 |
| 564019200000 | 92.03 |
| 564105600000 | 89.49 |
| 564192000000 | 89.88 |
| 564278400000 | 86.23 |
| 564364800000 | 85.31 |
| 564624000000 | 86.04 |
| 564710400000 | 88.15 |
| 564796800000 | 89.43 |
| 564883200000 | 86.81 |
| 564969600000 | 85.42 |
| 565228800000 | 81.14 |
| 565315200000 | 81.41 |
| 565401600000 | 81.62 |
| 565488000000 | 81.22 |
| 565574400000 | 81.84 |
| 565833600000 | 82.87 |
| 565920000000 | 83.63 |
| 566006400000 | 83.38 |
| 566092800000 | 82.96 |
| 566179200000 | 87.18 |
| 566438400000 | 89.21 |
| 566524800000 | 91.25 |
| 566611200000 | 93.19 |
| 566697600000 | 94.6 |
| 566784000000 | 95.23 |
| 567043200000 | 96.59 |
| 567129600000 | 95.27 |
| 567216000000 | 97.39 |
| 567302400000 | 99.05 |
| 567388800000 | 99.05 |
| 567648000000 | 100.38 |
| 567734400000 | 93.39 |
| 567820800000 | 96.21 |
| 567907200000 | 91.97 |
| 567993600000 | 91.97 |
| 568252800000 | 94.94 |
| 568339200000 | 99.07 |
| 568425600000 | 98.76 |
| 568512000000 | 101.61 |
| 568598400000 | 101.56 |
| 568857600000 | 100.02 |
| 568944000000 | 97.51 |
| 569030400000 | 96.27 |
| 569116800000 | 97.6 |
| 569203200000 | 100.65 |
| 569462400000 | 100.16 |
| 569548800000 | 98.88 |
| 569635200000 | 97.34 |
| 569721600000 | 96.92 |
| 569808000000 | 98.68 |
| 570067200000 | 99.67 |
| 570153600000 | 100.11 |
| 570240000000 | 99.12 |
| 570326400000 | 100.43 |
| 570412800000 | 100.7 |
| 570672000000 | 99.08 |
| 570758400000 | 99.07 |
| 570844800000 | 99.6 |
| 570931200000 | 99.23 |
| 571017600000 | 96.73 |
| 571276800000 | 93.88 |
| 571363200000 | 93.9 |
| 571449600000 | 94.86 |
| 571536000000 | 97.5 |
| 571622400000 | 97.68 |
| 571881600000 | 98.08 |
| 571968000000 | 97.44 |
| 572054400000 | 97.23 |
| 572140800000 | 97.42 |
| 572227200000 | 96.95 |
| 572486400000 | 97.58 |
| 572572800000 | 99.26 |
| 572659200000 | 100.63 |
| 572745600000 | 101.6 |
| 572832000000 | 100.85 |
| 573091200000 | 100.78 |
| 573177600000 | 100.11 |
| 573264000000 | 103.87 |
| 573350400000 | 102.57 |
| 573436800000 | 104.39 |
| 573696000000 | 104.72 |
| 573782400000 | 107.35 |
| 573868800000 | 106.77 |
| 573955200000 | 108.07 |
| 574041600000 | 105.87 |
| 574300800000 | 106.97 |
| 574387200000 | 107.39 |
| 574473600000 | 105.42 |
| 574560000000 | 102.47 |
| 574646400000 | 107.66 |
| 574905600000 | 105.9 |
| 574992000000 | 106.7 |
| 575078400000 | 106.01 |
| 575164800000 | 103.44 |
| 575251200000 | 102.48 |
| 575510400000 | 101.17 |
| 575596800000 | 104.97 |
| 575683200000 | 103.75 |
| 575769600000 | 102.4 |
| 575856000000 | 102.39 |
| 576115200000 | 102.42 |
| 576201600000 | 101.57 |
| 576288000000 | 103.5 |
| 576374400000 | 105.39 |
| 576460800000 | 106.29 |
| 576720000000 | 106.53 |
| 576806400000 | 105.94 |
| 576892800000 | 105.86 |
| 576979200000 | 104.3 |
| 577065600000 | 104.02 |
| 577324800000 | 104.31 |
| 577411200000 | 106.62 |
| 577497600000 | 104.75 |
| 577584000000 | 106.01 |
| 577670400000 | 104.91 |
| 577929600000 | 107.45 |
| 578016000000 | 107.53 |
| 578102400000 | 107.55 |
| 578188800000 | 108.93 |
| 578275200000 | 107.74 |
| 578534400000 | 107.61 |
| 578620800000 | 107.38 |
| 578707200000 | 106.46 |
| 578793600000 | 106.04 |
| 578880000000 | 106.84 |
| 579139200000 | 107.08 |
| 579225600000 | 107.28 |
| 579312000000 | 105.13 |
| 579398400000 | 106.78 |
| 579484800000 | 106.05 |
| 579744000000 | 107.22 |
| 579830400000 | 107.49 |
| 579916800000 | 107.13 |
| 580003200000 | 104.46 |
| 580089600000 | 103.96 |
| 580348800000 | 103.89 |
| 580435200000 | 105.15 |
| 580521600000 | 106.83 |
| 580608000000 | 106.63 |
| 580694400000 | 105.39 |
| 580953600000 | 105.44 |
| 581040000000 | 105.01 |
| 581126400000 | 106.06 |
| 581212800000 | 107.45 |
| 581299200000 | 105.55 |
| 581558400000 | 106.82 |
| 581644800000 | 107.1 |
| 581731200000 | 108.68 |
| 581817600000 | 109.41 |
| 581904000000 | 109.03 |
| 582163200000 | 108.28 |
| 582249600000 | 110.38 |
| 582336000000 | 111.6 |
| 582422400000 | 110.98 |
| 582508800000 | 109.63 |
| 582768000000 | 109.03 |
| 582854400000 | 110.68 |
| 582940800000 | 111.53 |
| 583027200000 | 112.24 |
| 583113600000 | 112.61 |
| 583372800000 | 110 |
| 583459200000 | 111.44 |
| 583545600000 | 111.12 |
| 583632000000 | 111.19 |
| 583718400000 | 111.76 |
| 583977600000 | 111.06 |
| 584064000000 | 114.56 |
| 584150400000 | 115.43 |
| 584236800000 | 114.6 |
| 584323200000 | 120.64 |
| 584582400000 | 121.41 |
| 584668800000 | 120.51 |
| 584755200000 | 121.33 |
| 584841600000 | 121.85 |
| 584928000000 | 123.33 |
| 585187200000 | 123.19 |
| 585273600000 | 122.3 |
| 585360000000 | 123.45 |
| 585446400000 | 123.55 |
| 585532800000 | 121.7 |
| 585792000000 | 121.12 |
| 585878400000 | 118.96 |
| 585964800000 | 119.19 |
| 586051200000 | 120.86 |
| 586137600000 | 120.27 |
| 586396800000 | 120.95 |
| 586483200000 | 120.91 |
| 586569600000 | 121.94 |
| 586656000000 | 123.17 |
| 586742400000 | 124.34 |
| 587001600000 | 125.35 |
| 587088000000 | 123.68 |
| 587174400000 | 120.34 |
| 587260800000 | 120.59 |
| 587347200000 | 121.61 |
| 587606400000 | 119.77 |
| 587692800000 | 121.82 |
| 587779200000 | 122.1 |
| 587865600000 | 122.01 |
| 587952000000 | 123.2 |
| 588211200000 | 122.82 |
| 588297600000 | 121.22 |
| 588384000000 | 121.52 |
| 588470400000 | 116.95 |
| 588556800000 | 115.93 |
| 588816000000 | 115.81 |
| 588902400000 | 114.34 |
| 588988800000 | 115.13 |
| 589075200000 | 112.37 |
| 589161600000 | 112.39 |
| 589420800000 | 114.18 |
| 589507200000 | 114.95 |
| 589593600000 | 114.52 |
| 589680000000 | 113.24 |
| 589766400000 | 112.37 |
| 590025600000 | 112.83 |
| 590112000000 | 113.28 |
| 590198400000 | 113.12 |
| 590284800000 | 113.33 |
| 590371200000 | 112.1 |
| 590630400000 | 111.45 |
| 590716800000 | 112.58 |
| 590803200000 | 114.24 |
| 590889600000 | 114.03 |
| 590976000000 | 113.67 |
| 591235200000 | 115.51 |
| 591321600000 | 117.74 |
| 591408000000 | 119.14 |
| 591494400000 | 118.84 |
| 591580800000 | 118.62 |
| 591840000000 | 116.62 |
| 591926400000 | 116.42 |
| 592012800000 | 118.76 |
| 592099200000 | 119.32 |
| 592185600000 | 120.28 |
| 592444800000 | 121.33 |
| 592531200000 | 120.95 |
| 592617600000 | 119.79 |
| 592704000000 | 120.73 |
| 592790400000 | 121 |
| 593049600000 | 121.27 |
| 593136000000 | 121.65 |
| 593222400000 | 121.93 |
| 593308800000 | 122.91 |
| 593395200000 | 122.55 |
| 593654400000 | 120.82 |
| 593740800000 | 122 |
| 593827200000 | 123.27 |
| 593913600000 | 122.84 |
| 594000000000 | 124.05 |
| 594259200000 | 123.68 |
| 594345600000 | 124.49 |
| 594432000000 | 123.59 |
| 594518400000 | 122.68 |
| 594604800000 | 123.12 |
| 594864000000 | 122.25 |
| 594950400000 | 124.53 |
| 595036800000 | 123.71 |
| 595123200000 | 122.77 |
| 595209600000 | 120.91 |
| 595468800000 | 120.29 |
| 595555200000 | 122.55 |
| 595641600000 | 130.61 |
| 595728000000 | 131.43 |
| 595814400000 | 131.78 |
| 596073600000 | 130.33 |
| 596160000000 | 130.79 |
| 596246400000 | 131.25 |
| 596332800000 | 129.83 |
| 596419200000 | 126.38 |
| 596678400000 | 125.06 |
| 596764800000 | 125.6 |
| 596851200000 | 126.59 |
| 596937600000 | 125.51 |
| 597024000000 | 124.5 |
| 597283200000 | 125.58 |
| 597369600000 | 127.57 |
| 597456000000 | 128.88 |
| 597542400000 | 125.55 |
| 597628800000 | 124.19 |
| 597888000000 | 124 |
| 597974400000 | 125.2 |
| 598060800000 | 124.13 |
| 598147200000 | 124.75 |
| 598233600000 | 125.77 |
| 598492800000 | 125.1 |
| 598579200000 | 125.7 |
| 598665600000 | 126.63 |
| 598752000000 | 124.29 |
| 598838400000 | 126.49 |
| 599097600000 | 126.49 |
| 599184000000 | 126.54 |
| 599270400000 | 127.5 |
| 599356800000 | 129.52 |
| 599443200000 | 129.09 |
| 599702400000 | 129.18 |
| 599788800000 | 129.54 |
| 599875200000 | 131.14 |
| 599961600000 | 131.37 |
| 600048000000 | 132.85 |
| 600307200000 | 134.46 |
| 600393600000 | 135.08 |
| 600480000000 | 135.72 |
| 600566400000 | 138.42 |
| 600652800000 | 138.91 |
| 600912000000 | 139.11 |
| 600998400000 | 138.2 |
| 601084800000 | 139.3 |
| 601171200000 | 142.65 |
| 601257600000 | 144.06 |
| 601516800000 | 144.45 |
| 601603200000 | 144.07 |
| 601689600000 | 144.58 |
| 601776000000 | 146.89 |
| 601862400000 | 151.12 |
| 602121600000 | 153.01 |
| 602208000000 | 152.47 |
| 602294400000 | 151.23 |
| 602380800000 | 151.58 |
| 602467200000 | 154.44 |
| 602726400000 | 152.78 |
| 602812800000 | 154.88 |
| 602899200000 | 155.77 |
| 602985600000 | 154.49 |
| 603072000000 | 151.39 |
| 603331200000 | 150.66 |
| 603417600000 | 153.62 |
| 603504000000 | 155.2 |
| 603590400000 | 155.45 |
| 603676800000 | 155.03 |
| 603936000000 | 156.07 |
| 604022400000 | 155.63 |
| 604108800000 | 154.79 |
| 604195200000 | 153.74 |
| 604281600000 | 154 |
| 604540800000 | 148.79 |
| 604627200000 | 150.28 |
| 604713600000 | 151.8 |
| 604800000000 | 154.34 |
| 604886400000 | 155.73 |
| 605145600000 | 157.24 |
| 605232000000 | 156.81 |
| 605318400000 | 156.83 |
| 605404800000 | 156.41 |
| 605491200000 | 157.59 |
| 605750400000 | 159.23 |
| 605836800000 | 159.75 |
| 605923200000 | 160.54 |
| 606009600000 | 158.73 |
| 606096000000 | 156.22 |
| 606355200000 | 151.03 |
| 606441600000 | 156.46 |
| 606528000000 | 156.46 |
| 606614400000 | 157.36 |
| 606700800000 | 157.35 |
| 606960000000 | 157.34 |
| 607046400000 | 159.01 |
| 607132800000 | 159.35 |
| 607219200000 | 157.27 |
| 607305600000 | 159 |
| 607564800000 | 156.46 |
| 607651200000 | 158.66 |
| 607737600000 | 159.66 |
| 607824000000 | 157.17 |
| 607910400000 | 157.1 |
| 608169600000 | 155.21 |
| 608256000000 | 157.21 |
| 608342400000 | 157.93 |
| 608428800000 | 157.57 |
| 608515200000 | 160.45 |
| 608774400000 | 158.86 |
| 608860800000 | 160.56 |
| 608947200000 | 160.33 |
| 609033600000 | 156.2 |
| 609120000000 | 158.25 |
| 609379200000 | 157.36 |
| 609465600000 | 159.38 |
| 609552000000 | 160.94 |
| 609638400000 | 162.95 |
| 609724800000 | 163.64 |
| 609984000000 | 163.6 |
| 610070400000 | 163.24 |
| 610156800000 | 163.56 |
| 610243200000 | 164.04 |
| 610329600000 | 164.43 |
| 610588800000 | 164.11 |
| 610675200000 | 165.61 |
| 610761600000 | 166.85 |
| 610848000000 | 166.01 |
| 610934400000 | 167.48 |
| 611193600000 | 167.72 |
| 611280000000 | 166.79 |
| 611366400000 | 167.43 |
| 611452800000 | 169.58 |
| 611539200000 | 173.73 |
| 611798400000 | 170.17 |
| 611884800000 | 169.36 |
| 611971200000 | 167.87 |
| 612057600000 | 170.2 |
| 612144000000 | 172.48 |
| 612403200000 | 172.56 |
| 612489600000 | 169.26 |
| 612576000000 | 167.07 |
| 612662400000 | 165.91 |
| 612748800000 | 166.11 |
| 613008000000 | 166.42 |
| 613094400000 | 169.44 |
| 613180800000 | 170.27 |
| 613267200000 | 171.14 |
| 613353600000 | 171.09 |
| 613612800000 | 168.88 |
| 613699200000 | 166.9 |
| 613785600000 | 169.26 |
| 613872000000 | 166.93 |
| 613958400000 | 167.2 |
| 614217600000 | 168.15 |
| 614304000000 | 170.53 |
| 614390400000 | 169.54 |
| 614476800000 | 169.88 |
| 614563200000 | 168.83 |
| 614822400000 | 168.52 |
| 614908800000 | 170.85 |
| 614995200000 | 170.98 |
| 615081600000 | 168.54 |
| 615168000000 | 164.66 |
| 615427200000 | 164.6 |
| 615513600000 | 166.71 |
| 615600000000 | 168.51 |
| 615686400000 | 168.57 |
| 615772800000 | 169.75 |
| 616032000000 | 170.27 |
| 616118400000 | 170.89 |
| 616204800000 | 171.32 |
| 616291200000 | 171.1 |
| 616377600000 | 170.4 |
| 616636800000 | 170.2 |
| 616723200000 | 171.84 |
| 616809600000 | 175.39 |
| 616896000000 | 176.39 |
| 616982400000 | 175.46 |
| 617241600000 | 173.44 |
| 617328000000 | 174.12 |
| 617414400000 | 174.39 |
| 617500800000 | 175.94 |
| 617587200000 | 176.65 |
| 617846400000 | 175.59 |
| 617932800000 | 172.99 |
| 618019200000 | 173.44 |
| 618105600000 | 171.31 |
| 618192000000 | 173.18 |
| 618451200000 | 174.02 |
| 618537600000 | 174.95 |
| 618624000000 | 175.89 |
| 618710400000 | 174.72 |
| 618796800000 | 174.35 |
| 619056000000 | 173.11 |
| 619142400000 | 171.44 |
| 619228800000 | 172.97 |
| 619315200000 | 172.94 |
| 619401600000 | 173.01 |
| 619660800000 | 172.46 |
| 619747200000 | 171.17 |
| 619833600000 | 171.96 |
| 619920000000 | 171.78 |
| 620006400000 | 171.82 |
| 620265600000 | 171.54 |
| 620352000000 | 170.91 |
| 620438400000 | 172.92 |
| 620524800000 | 175.28 |
| 620611200000 | 176.11 |
| 620870400000 | 177.18 |
| 620956800000 | 176.48 |
| 621043200000 | 174.45 |
| 621129600000 | 177.21 |
| 621216000000 | 176.47 |
| 621475200000 | 176.98 |
| 621561600000 | 176.55 |
| 621648000000 | 173.78 |
| 621734400000 | 174.86 |
| 621820800000 | 174.19 |
| 622080000000 | 173.53 |
| 622166400000 | 173.36 |
| 622252800000 | 173.28 |
| 622339200000 | 172.75 |
| 622425600000 | 173.64 |
| 622684800000 | 173.7 |
| 622771200000 | 172.81 |
| 622857600000 | 171.54 |
| 622944000000 | 170.71 |
| 623030400000 | 171.6 |
| 623289600000 | 170.32 |
| 623376000000 | 171.38 |
| 623462400000 | 169.41 |
| 623548800000 | 169.44 |
| 623635200000 | 170.95 |
| 623894400000 | 167.17 |
| 623980800000 | 163.3 |
| 624067200000 | 163.55 |
| 624153600000 | 164.58 |
| 624240000000 | 162.59 |
| 624499200000 | 154.04 |
| 624585600000 | 154.32 |
| 624672000000 | 157.5 |
| 624758400000 | 160.05 |
| 624844800000 | 158.3 |
| 625104000000 | 158.78 |
| 625190400000 | 155.73 |
| 625276800000 | 156.82 |
| 625363200000 | 154.39 |
| 625449600000 | 149.18 |
| 625708800000 | 149.15 |
| 625795200000 | 151.14 |
| 625881600000 | 151.41 |
| 625968000000 | 149.77 |
| 626054400000 | 150.58 |
| 626313600000 | 150.35 |
| 626400000000 | 150.21 |
| 626486400000 | 153.44 |
| 626572800000 | 153.1 |
| 626659200000 | 151.54 |
| 626918400000 | 151.01 |
| 627004800000 | 150.42 |
| 627091200000 | 149.9 |
| 627177600000 | 151.33 |
| 627264000000 | 151.01 |
| 627523200000 | 147.07 |
| 627609600000 | 145.24 |
| 627696000000 | 143.62 |
| 627782400000 | 146.11 |
| 627868800000 | 145.87 |
| 628128000000 | 143.65 |
| 628214400000 | 146.32 |
| 628300800000 | 146.25 |
| 628387200000 | 147.58 |
| 628473600000 | 147.82 |
| 628732800000 | 146.58 |
| 628819200000 | 148.02 |
| 628905600000 | 149.18 |
| 628992000000 | 149.58 |
| 629078400000 | 153.3 |
| 629337600000 | 153.66 |
| 629424000000 | 152.95 |
| 629510400000 | 154.29 |
| 629596800000 | 154.77 |
| 629683200000 | 153.78 |
| 629942400000 | 154.12 |
| 630028800000 | 152.05 |
| 630115200000 | 152.66 |
| 630201600000 | 154.04 |
| 630288000000 | 153.28 |
| 630547200000 | 153.28 |
| 630633600000 | 153.5 |
| 630720000000 | 155.3 |
| 630806400000 | 155.29 |
| 630892800000 | 156.75 |
| 631152000000 | 156.75 |
| 631238400000 | 157.08 |
| 631324800000 | 159.22 |
| 631411200000 | 159.07 |
| 631497600000 | 157.19 |
| 631756800000 | 155.79 |
| 631843200000 | 158.52 |
| 631929600000 | 157.45 |
| 632016000000 | 158.83 |
| 632102400000 | 154.91 |
| 632361600000 | 154.35 |
| 632448000000 | 151.17 |
| 632534400000 | 152.44 |
| 632620800000 | 151.38 |
| 632707200000 | 152.18 |
| 632966400000 | 150.96 |
| 633052800000 | 149.33 |
| 633139200000 | 147.58 |
| 633225600000 | 148.46 |
| 633312000000 | 148.46 |
| 633571200000 | 148.86 |
| 633657600000 | 148.67 |
| 633744000000 | 149.41 |
| 633830400000 | 150.67 |
| 633916800000 | 149.5 |
| 634176000000 | 150.02 |
| 634262400000 | 148.17 |
| 634348800000 | 146.63 |
| 634435200000 | 146.81 |
| 634521600000 | 145.13 |
| 634780800000 | 143.41 |
| 634867200000 | 143 |
| 634953600000 | 142.61 |
| 635040000000 | 141.86 |
| 635126400000 | 142.34 |
| 635385600000 | 139.87 |
| 635472000000 | 138.94 |
| 635558400000 | 137.84 |
| 635644800000 | 139.2 |
| 635731200000 | 136.72 |
| 635990400000 | 138.88 |
| 636076800000 | 140.33 |
| 636163200000 | 141.37 |
| 636249600000 | 138.85 |
| 636336000000 | 139.69 |
| 636595200000 | 135.81 |
| 636681600000 | 135.37 |
| 636768000000 | 137.89 |
| 636854400000 | 140.74 |
| 636940800000 | 141.04 |
| 637200000000 | 140.72 |
| 637286400000 | 141.36 |
| 637372800000 | 145.06 |
| 637459200000 | 146.67 |
| 637545600000 | 146.13 |
| 637804800000 | 142.6 |
| 637891200000 | 143.9 |
| 637977600000 | 142.73 |
| 638064000000 | 142.65 |
| 638150400000 | 145.19 |
| 638409600000 | 146.16 |
| 638496000000 | 146.09 |
| 638582400000 | 146.49 |
| 638668800000 | 147.32 |
| 638755200000 | 146.82 |
| 639014400000 | 145.53 |
| 639100800000 | 146.72 |
| 639187200000 | 147.64 |
| 639273600000 | 149.43 |
| 639360000000 | 148.93 |
| 639619200000 | 149.36 |
| 639705600000 | 149.98 |
| 639792000000 | 149.01 |
| 639878400000 | 149.65 |
| 639964800000 | 149.62 |
| 640224000000 | 149.71 |
| 640310400000 | 148.88 |
| 640396800000 | 149.5 |
| 640483200000 | 148.94 |
| 640569600000 | 150.18 |
| 640828800000 | 149.75 |
| 640915200000 | 151.38 |
| 641001600000 | 152.05 |
| 641088000000 | 151.6 |
| 641174400000 | 149.93 |
| 641433600000 | 151.27 |
| 641520000000 | 151.91 |
| 641606400000 | 153.11 |
| 641692800000 | 151.59 |
| 641779200000 | 153.29 |
| 642038400000 | 154.15 |
| 642124800000 | 153.39 |
| 642211200000 | 151.55 |
| 642297600000 | 151.6 |
| 642384000000 | 151.55 |
| 642643200000 | 152.84 |
| 642729600000 | 152.53 |
| 642816000000 | 153.62 |
| 642902400000 | 156.54 |
| 642988800000 | 155.73 |
| 643248000000 | 159.14 |
| 643334400000 | 162.74 |
| 643420800000 | 161.46 |
| 643507200000 | 161.2 |
| 643593600000 | 160.92 |
| 643852800000 | 160.81 |
| 643939200000 | 162.61 |
| 644025600000 | 165.16 |
| 644112000000 | 165.94 |
| 644198400000 | 165.67 |
| 644457600000 | 166.76 |
| 644544000000 | 167.23 |
| 644630400000 | 165.71 |
| 644716800000 | 167.93 |
| 644803200000 | 166.56 |
| 645062400000 | 166 |
| 645148800000 | 167.87 |
| 645235200000 | 169.54 |
| 645321600000 | 169.99 |
| 645408000000 | 168.81 |
| 645667200000 | 165.97 |
| 645753600000 | 162.48 |
| 645840000000 | 160.12 |
| 645926400000 | 160.47 |
| 646012800000 | 162.27 |
| 646272000000 | 162.36 |
| 646358400000 | 163.05 |
| 646444800000 | 162.49 |
| 646531200000 | 163.17 |
| 646617600000 | 162.77 |
| 646876800000 | 162.53 |
| 646963200000 | 163.08 |
| 647049600000 | 161.78 |
| 647136000000 | 160.6 |
| 647222400000 | 161.81 |
| 647481600000 | 162.48 |
| 647568000000 | 162.45 |
| 647654400000 | 164.21 |
| 647740800000 | 165.43 |
| 647827200000 | 163.21 |
| 648086400000 | 166.74 |
| 648172800000 | 168.63 |
| 648259200000 | 166.56 |
| 648345600000 | 166.61 |
| 648432000000 | 165.76 |
| 648691200000 | 162.39 |
| 648777600000 | 161.02 |
| 648864000000 | 159.64 |
| 648950400000 | 159.77 |
| 649036800000 | 159.32 |
| 649296000000 | 158.55 |
| 649382400000 | 159.66 |
| 649468800000 | 159.56 |
| 649555200000 | 158.16 |
| 649641600000 | 157.91 |
| 649900800000 | 150.3 |
| 649987200000 | 152.48 |
| 650073600000 | 150.37 |
| 650160000000 | 151.63 |
| 650246400000 | 151.7 |
| 650505600000 | 149.45 |
| 650592000000 | 150.89 |
| 650678400000 | 150.25 |
| 650764800000 | 148.62 |
| 650851200000 | 146.39 |
| 651110400000 | 144.21 |
| 651196800000 | 139.11 |
| 651283200000 | 140.41 |
| 651369600000 | 137.33 |
| 651456000000 | 139.8 |
| 651715200000 | 141.98 |
| 651801600000 | 145.35 |
| 651888000000 | 145.43 |
| 651974400000 | 147.13 |
| 652060800000 | 146.13 |
| 652320000000 | 146.35 |
| 652406400000 | 143.56 |
| 652492800000 | 144.82 |
| 652579200000 | 142.69 |
| 652665600000 | 141.47 |
| 652924800000 | 143.36 |
| 653011200000 | 144.44 |
| 653097600000 | 147.62 |
| 653184000000 | 143.49 |
| 653270400000 | 141.45 |
| 653529600000 | 139.98 |
| 653616000000 | 137.7 |
| 653702400000 | 136.64 |
| 653788800000 | 132.38 |
| 653875200000 | 132.3 |
| 654134400000 | 130.01 |
| 654220800000 | 130.41 |
| 654307200000 | 132.41 |
| 654393600000 | 132.54 |
| 654480000000 | 131.26 |
| 654739200000 | 134.48 |
| 654825600000 | 138.59 |
| 654912000000 | 139.31 |
| 654998400000 | 137.59 |
| 655084800000 | 143.09 |
| 655344000000 | 143.22 |
| 655430400000 | 137.22 |
| 655516800000 | 135.25 |
| 655603200000 | 134.33 |
| 655689600000 | 134.79 |
| 655948800000 | 134.49 |
| 656035200000 | 135.17 |
| 656121600000 | 134.67 |
| 656208000000 | 135.73 |
| 656294400000 | 137.52 |
| 656553600000 | 136.31 |
| 656640000000 | 138.49 |
| 656726400000 | 138.76 |
| 656812800000 | 137.63 |
| 656899200000 | 134.86 |
| 657158400000 | 135.45 |
| 657244800000 | 133.9 |
| 657331200000 | 133.9 |
| 657417600000 | 131.19 |
| 657504000000 | 130.88 |
| 657763200000 | 129.25 |
| 657849600000 | 127.97 |
| 657936000000 | 125.7 |
| 658022400000 | 124.27 |
| 658108800000 | 125.97 |
| 658368000000 | 126.8 |
| 658454400000 | 126.36 |
| 658540800000 | 125.57 |
| 658627200000 | 126.95 |
| 658713600000 | 127.58 |
| 658972800000 | 129.2 |
| 659059200000 | 130.28 |
| 659145600000 | 131.73 |
| 659232000000 | 128.7 |
| 659318400000 | 130.41 |
| 659577600000 | 126.58 |
| 659664000000 | 127.55 |
| 659750400000 | 127.13 |
| 659836800000 | 125.75 |
| 659923200000 | 124.35 |
| 660182400000 | 126.01 |
| 660268800000 | 124.67 |
| 660355200000 | 126.38 |
| 660441600000 | 129.8 |
| 660528000000 | 132.38 |
| 660787200000 | 130.07 |
| 660873600000 | 128.34 |
| 660960000000 | 128.09 |
| 661046400000 | 128.62 |
| 661132800000 | 129.33 |
| 661392000000 | 128.09 |
| 661478400000 | 127.65 |
| 661564800000 | 127.53 |
| 661651200000 | 125.46 |
| 661737600000 | 127.72 |
| 661996800000 | 126.82 |
| 662083200000 | 127.46 |
| 662169600000 | 127.01 |
| 662256000000 | 126.13 |
| 662342400000 | 125.78 |
| 662601600000 | 125.66 |
| 662688000000 | 125.66 |
| 662774400000 | 125.5 |
| 662860800000 | 126.31 |
| 662947200000 | 126.87 |
| 663206400000 | 126.29 |
| 663292800000 | 125.72 |
| 663379200000 | 127.87 |
| 663465600000 | 124.48 |
| 663552000000 | 123.41 |
| 663811200000 | 121.73 |
| 663897600000 | 122.58 |
| 663984000000 | 122.11 |
| 664070400000 | 125.72 |
| 664156800000 | 125.9 |
| 664416000000 | 124.96 |
| 664502400000 | 124.3 |
| 664588800000 | 124.74 |
| 664675200000 | 126.99 |
| 664761600000 | 128.51 |
| 665020800000 | 129.57 |
| 665107200000 | 129.49 |
| 665193600000 | 129.49 |
| 665280000000 | 127.69 |
| 665366400000 | 127.01 |
| 665625600000 | 127 |
| 665712000000 | 126.86 |
| 665798400000 | 125.23 |
| 665884800000 | 127.05 |
| 665971200000 | 129.35 |
| 666230400000 | 131.22 |
| 666316800000 | 129.15 |
| 666403200000 | 128.63 |
| 666489600000 | 131.09 |
| 666576000000 | 131.36 |
| 666835200000 | 132.44 |
| 666921600000 | 132.01 |
| 667008000000 | 130.51 |
| 667094400000 | 132.07 |
| 667180800000 | 133.57 |
| 667440000000 | 134.31 |
| 667526400000 | 134.76 |
| 667612800000 | 139.56 |
| 667699200000 | 142.54 |
| 667785600000 | 143.09 |
| 668044800000 | 143.29 |
| 668131200000 | 148.06 |
| 668217600000 | 149.58 |
| 668304000000 | 144.96 |
| 668390400000 | 147.38 |
| 668649600000 | 144.49 |
| 668736000000 | 142.9 |
| 668822400000 | 143.6 |
| 668908800000 | 145.84 |
| 668995200000 | 145.23 |
| 669254400000 | 145.43 |
| 669340800000 | 144.38 |
| 669427200000 | 144.08 |
| 669513600000 | 147.6 |
| 669600000000 | 146.7 |
| 669859200000 | 146.29 |
| 669945600000 | 146.36 |
| 670032000000 | 147.28 |
| 670118400000 | 146.85 |
| 670204800000 | 147.38 |
| 670464000000 | 147.68 |
| 670550400000 | 149.52 |
| 670636800000 | 149.81 |
| 670723200000 | 150.54 |
| 670809600000 | 151.71 |
| 671068800000 | 151.04 |
| 671155200000 | 153.8 |
| 671241600000 | 150.27 |
| 671328000000 | 151.45 |
| 671414400000 | 150.86 |
| 671673600000 | 151.6 |
| 671760000000 | 148.55 |
| 671846400000 | 148.94 |
| 671932800000 | 148.65 |
| 672019200000 | 148.1 |
| 672278400000 | 146.26 |
| 672364800000 | 147.04 |
| 672451200000 | 144.39 |
| 672537600000 | 142.92 |
| 672624000000 | 140.34 |
| 672883200000 | 142.93 |
| 672969600000 | 142.43 |
| 673056000000 | 142.02 |
| 673142400000 | 144.13 |
| 673228800000 | 142.91 |
| 673488000000 | 142.84 |
| 673574400000 | 141.61 |
| 673660800000 | 141.47 |
| 673747200000 | 141.99 |
| 673833600000 | 141.08 |
| 674092800000 | 139.05 |
| 674179200000 | 137.62 |
| 674265600000 | 138.09 |
| 674352000000 | 138.54 |
| 674438400000 | 136.8 |
| 674697600000 | 137.25 |
| 674784000000 | 137.45 |
| 674870400000 | 137.39 |
| 674956800000 | 137.99 |
| 675043200000 | 135.98 |
| 675302400000 | 135.94 |
| 675388800000 | 135.69 |
| 675475200000 | 136.24 |
| 675561600000 | 135.34 |
| 675648000000 | 136.86 |
| 675907200000 | 138.47 |
| 675993600000 | 137.74 |
| 676080000000 | 138.79 |
| 676166400000 | 139.32 |
| 676252800000 | 138.71 |
| 676512000000 | 139.2 |
| 676598400000 | 140.79 |
| 676684800000 | 137.67 |
| 676771200000 | 137.21 |
| 676857600000 | 137.1 |
| 677116800000 | 136.72 |
| 677203200000 | 136.38 |
| 677289600000 | 135.19 |
| 677376000000 | 134.67 |
| 677462400000 | 135.84 |
| 677721600000 | 134.3 |
| 677808000000 | 134.81 |
| 677894400000 | 132.29 |
| 677980800000 | 133.47 |
| 678067200000 | 132.29 |
| 678326400000 | 131.43 |
| 678412800000 | 131.45 |
| 678499200000 | 127.4 |
| 678585600000 | 127.9 |
| 678672000000 | 129.61 |
| 678931200000 | 127.91 |
| 679017600000 | 128.91 |
| 679104000000 | 128.95 |
| 679190400000 | 128.58 |
| 679276800000 | 128.62 |
| 679536000000 | 129.16 |
| 679622400000 | 129.3 |
| 679708800000 | 129.21 |
| 679795200000 | 130.37 |
| 679881600000 | 130.85 |
| 680140800000 | 131.46 |
| 680227200000 | 131.41 |
| 680313600000 | 131.31 |
| 680400000000 | 131.68 |
| 680486400000 | 132.51 |
| 680745600000 | 132.38 |
| 680832000000 | 132.32 |
| 680918400000 | 132.11 |
| 681004800000 | 132.1 |
| 681091200000 | 133.32 |
| 681350400000 | 132.8 |
| 681436800000 | 130.39 |
| 681523200000 | 131.16 |
| 681609600000 | 131.06 |
| 681696000000 | 130.11 |
| 681955200000 | 129.97 |
| 682041600000 | 130.16 |
| 682128000000 | 132.14 |
| 682214400000 | 132.72 |
| 682300800000 | 132.96 |
| 682560000000 | 128.7 |
| 682646400000 | 130 |
| 682732800000 | 129.33 |
| 682819200000 | 129.53 |
| 682905600000 | 128.71 |
| 683164800000 | 128.22 |
| 683251200000 | 127.35 |
| 683337600000 | 128.21 |
| 683424000000 | 127.09 |
| 683510400000 | 127.42 |
| 683769600000 | 127.93 |
| 683856000000 | 128.82 |
| 683942400000 | 128.8 |
| 684028800000 | 129.49 |
| 684115200000 | 131.88 |
| 684374400000 | 128.09 |
| 684460800000 | 126.23 |
| 684547200000 | 121.48 |
| 684633600000 | 120.46 |
| 684720000000 | 119.55 |
| 684979200000 | 118.17 |
| 685065600000 | 116.06 |
| 685152000000 | 117.04 |
| 685238400000 | 118.06 |
| 685324800000 | 118.83 |
| 685584000000 | 117.62 |
| 685670400000 | 117.15 |
| 685756800000 | 118.22 |
| 685843200000 | 117.74 |
| 685929600000 | 118.05 |
| 686188800000 | 118.1 |
| 686275200000 | 117.9 |
| 686361600000 | 117.04 |
| 686448000000 | 117.81 |
| 686534400000 | 116.68 |
| 686793600000 | 114.93 |
| 686880000000 | 113.38 |
| 686966400000 | 112.11 |
| 687052800000 | 111.71 |
| 687139200000 | 110.63 |
| 687398400000 | 111.77 |
| 687484800000 | 110.23 |
| 687571200000 | 109.44 |
| 687657600000 | 109.54 |
| 687744000000 | 109.03 |
| 688003200000 | 107.97 |
| 688089600000 | 107.84 |
| 688176000000 | 108.26 |
| 688262400000 | 107.74 |
| 688348800000 | 106.89 |
| 688608000000 | 107.78 |
| 688694400000 | 106.82 |
| 688780800000 | 107.14 |
| 688867200000 | 106.48 |
| 688953600000 | 105.55 |
| 689212800000 | 105.52 |
| 689299200000 | 106.92 |
| 689385600000 | 106.37 |
| 689472000000 | 107.25 |
| 689558400000 | 107.81 |
| 689817600000 | 106.98 |
| 689904000000 | 104.77 |
| 689990400000 | 103.45 |
| 690076800000 | 103.53 |
| 690163200000 | 102.3 |
| 690422400000 | 100.28 |
| 690508800000 | 98.55 |
| 690595200000 | 100.1 |
| 690681600000 | 99.28 |
| 690768000000 | 98.03 |
| 691027200000 | 96.32 |
| 691113600000 | 96.46 |
| 691200000000 | 95.62 |
| 691286400000 | 96.01 |
| 691372800000 | 96.77 |
| 691632000000 | 96.53 |
| 691718400000 | 97.53 |
| 691804800000 | 96.97 |
| 691891200000 | 96.26 |
| 691977600000 | 96.74 |
| 692236800000 | 97.15 |
| 692323200000 | 96.76 |
| 692409600000 | 98.34 |
| 692496000000 | 99.82 |
| 692582400000 | 100.48 |
| 692841600000 | 99.23 |
| 692928000000 | 98.21 |
| 693014400000 | 98.69 |
| 693100800000 | 97.25 |
| 693187200000 | 96.31 |
| 693446400000 | 95.95 |
| 693532800000 | 98.15 |
| 693619200000 | 98.15 |
| 693705600000 | 98.24 |
| 693792000000 | 99 |
| 694051200000 | 98.96 |
| 694137600000 | 100 |
| 694310400000 | 99.06 |
| 694396800000 | 97.62 |
| 694656000000 | 98.18 |
| 694742400000 | 98.26 |
| 694828800000 | 97.83 |
| 694915200000 | 99.77 |
| 695001600000 | 100.66 |
| 695260800000 | 102.54 |
| 695347200000 | 104.62 |
| 695433600000 | 105.83 |
| 695520000000 | 104.82 |
| 695606400000 | 105.02 |
| 695865600000 | 104.2 |
| 695952000000 | 102.88 |
| 696038400000 | 102.24 |
| 696124800000 | 102.89 |
| 696211200000 | 101.36 |
| 696470400000 | 101.24 |
| 696556800000 | 104.17 |
| 696643200000 | 103.86 |
| 696729600000 | 104.38 |
| 696816000000 | 104.23 |
| 697075200000 | 104.05 |
| 697161600000 | 103.69 |
| 697248000000 | 104.23 |
| 697334400000 | 103.57 |
| 697420800000 | 104.25 |
| 697680000000 | 103.1 |
| 697766400000 | 101.26 |
| 697852800000 | 100.69 |
| 697939200000 | 99.95 |
| 698025600000 | 99.57 |
| 698284800000 | 99.75 |
| 698371200000 | 100.65 |
| 698457600000 | 103 |
| 698544000000 | 102.76 |
| 698630400000 | 103.9 |
| 698889600000 | 104.37 |
| 698976000000 | 103.87 |
| 699062400000 | 105.57 |
| 699148800000 | 106.21 |
| 699235200000 | 105.93 |
| 699494400000 | 106.41 |
| 699580800000 | 106.36 |
| 699667200000 | 108.23 |
| 699753600000 | 109.06 |
| 699840000000 | 109.52 |
| 700099200000 | 111 |
| 700185600000 | 112.81 |
| 700272000000 | 110.82 |
| 700358400000 | 109.03 |
| 700444800000 | 107.17 |
| 700704000000 | 107.67 |
| 700790400000 | 107.63 |
| 700876800000 | 106.51 |
| 700963200000 | 107.78 |
| 701049600000 | 107.71 |
| 701308800000 | 105.63 |
| 701395200000 | 105.79 |
| 701481600000 | 106.36 |
| 701568000000 | 106.79 |
| 701654400000 | 106.52 |
| 701913600000 | 106.49 |
| 702000000000 | 105.7 |
| 702086400000 | 104.45 |
| 702172800000 | 105.59 |
| 702259200000 | 104.74 |
| 702518400000 | 105.75 |
| 702604800000 | 106.87 |
| 702691200000 | 106.18 |
| 702777600000 | 108.46 |
| 702864000000 | 114.71 |
| 703123200000 | 116.16 |
| 703209600000 | 116 |
| 703296000000 | 119.27 |
| 703382400000 | 116.99 |
| 703468800000 | 116.87 |
| 703728000000 | 119.27 |
| 703814400000 | 118.75 |
| 703900800000 | 117.27 |
| 703987200000 | 116.84 |
| 704073600000 | 117.6 |
| 704332800000 | 119.09 |
| 704419200000 | 119.22 |
| 704505600000 | 120.45 |
| 704592000000 | 120.28 |
| 704678400000 | 118.61 |
| 704937600000 | 118.42 |
| 705024000000 | 117.32 |
| 705110400000 | 118.84 |
| 705196800000 | 120.78 |
| 705283200000 | 123.51 |
| 705542400000 | 122.77 |
| 705628800000 | 121.42 |
| 705715200000 | 121.78 |
| 705801600000 | 122.39 |
| 705888000000 | 123.48 |
| 706147200000 | 124.02 |
| 706233600000 | 124.03 |
| 706320000000 | 124.9 |
| 706406400000 | 124.81 |
| 706492800000 | 124.29 |
| 706752000000 | 124.92 |
| 706838400000 | 122.31 |
| 706924800000 | 121.67 |
| 707011200000 | 120.83 |
| 707097600000 | 120.79 |
| 707356800000 | 120.66 |
| 707443200000 | 118.97 |
| 707529600000 | 117.77 |
| 707616000000 | 118.01 |
| 707702400000 | 117.56 |
| 707961600000 | 116.25 |
| 708048000000 | 116 |
| 708134400000 | 116.95 |
| 708220800000 | 115.33 |
| 708307200000 | 113.26 |
| 708566400000 | 111.56 |
| 708652800000 | 113.45 |
| 708739200000 | 113.26 |
| 708825600000 | 108.78 |
| 708912000000 | 107.28 |
| 709171200000 | 107.18 |
| 709257600000 | 107.21 |
| 709344000000 | 104.73 |
| 709430400000 | 106.42 |
| 709516800000 | 105.04 |
| 709776000000 | 103.26 |
| 709862400000 | 103.78 |
| 709948800000 | 102.07 |
| 710035200000 | 103.42 |
| 710121600000 | 103.14 |
| 710380800000 | 100.73 |
| 710467200000 | 100.44 |
| 710553600000 | 101.26 |
| 710640000000 | 101.35 |
| 710726400000 | 101.38 |
| 710985600000 | 99.57 |
| 711072000000 | 99.84 |
| 711158400000 | 100.57 |
| 711244800000 | 102.62 |
| 711331200000 | 99.44 |
| 711590400000 | 94.72 |
| 711676800000 | 95.35 |
| 711763200000 | 94.53 |
| 711849600000 | 93.48 |
| 711936000000 | 92.36 |
| 712195200000 | 91.87 |
| 712281600000 | 89.58 |
| 712368000000 | 91.31 |
| 712454400000 | 90.71 |
| 712540800000 | 90.23 |
| 712800000000 | 92.43 |
| 712886400000 | 91.66 |
| 712972800000 | 92.61 |
| 713059200000 | 92.83 |
| 713145600000 | 91.46 |
| 713404800000 | 90.68 |
| 713491200000 | 90.26 |
| 713577600000 | 88.84 |
| 713664000000 | 87.97 |
| 713750400000 | 88.87 |
| 714009600000 | 89.82 |
| 714096000000 | 88.84 |
| 714182400000 | 90.15 |
| 714268800000 | 90.48 |
| 714355200000 | 91.84 |
| 714614400000 | 87.82 |
| 714700800000 | 87.52 |
| 714787200000 | 86.84 |
| 714873600000 | 87.84 |
| 714960000000 | 87.62 |
| 715219200000 | 88.24 |
| 715305600000 | 87.96 |
| 715392000000 | 88.88 |
| 715478400000 | 89.56 |
| 715564800000 | 87.31 |
| 715824000000 | 87.62 |
| 715910400000 | 86.27 |
| 715996800000 | 83.81 |
| 716083200000 | 83.88 |
| 716169600000 | 86.16 |
| 716428800000 | 89.1 |
| 716515200000 | 86.35 |
| 716601600000 | 86.03 |
| 716688000000 | 87.21 |
| 716774400000 | 90.3 |
| 717033600000 | 88.64 |
| 717120000000 | 89.97 |
| 717206400000 | 80.45 |
| 717292800000 | 81.29 |
| 717379200000 | 81.12 |
| 717638400000 | 77.76 |
| 717724800000 | 78.55 |
| 717811200000 | 78.96 |
| 717897600000 | 78.36 |
| 717984000000 | 79.23 |
| 718243200000 | 74.94 |
| 718329600000 | 76.35 |
| 718416000000 | 76.84 |
| 718502400000 | 77.76 |
| 718588800000 | 78.86 |
| 718848000000 | 79.36 |
| 718934400000 | 79.94 |
| 719020800000 | 78.58 |
| 719107200000 | 76.73 |
| 719193600000 | 77.08 |
| 719452800000 | 74.64 |
| 719539200000 | 75.94 |
| 719625600000 | 74.37 |
| 719712000000 | 78.9 |
| 719798400000 | 79.59 |
| 720057600000 | 78.45 |
| 720144000000 | 78.6 |
| 720230400000 | 78.22 |
| 720316800000 | 78.19 |
| 720403200000 | 78.08 |
| 720662400000 | 78.18 |
| 720748800000 | 79.84 |
| 720835200000 | 80.99 |
| 720921600000 | 81.1 |
| 721008000000 | 80.94 |
| 721267200000 | 76.78 |
| 721353600000 | 75.02 |
| 721440000000 | 74.27 |
| 721526400000 | 75.67 |
| 721612800000 | 74.92 |
| 721872000000 | 74 |
| 721958400000 | 72.25 |
| 722044800000 | 72.76 |
| 722131200000 | 71.14 |
| 722217600000 | 70.45 |
| 722476800000 | 69.87 |
| 722563200000 | 70.05 |
| 722649600000 | 69.71 |
| 722736000000 | 70.12 |
| 722822400000 | 71.68 |
| 723081600000 | 72.57 |
| 723168000000 | 74.05 |
| 723254400000 | 74 |
| 723340800000 | 76.96 |
| 723427200000 | 75.88 |
| 723686400000 | 76.98 |
| 723772800000 | 76.61 |
| 723859200000 | 74.58 |
| 723945600000 | 74.02 |
| 724032000000 | 74.88 |
| 724291200000 | 75.29 |
| 724377600000 | 75.27 |
| 724464000000 | 76.33 |
| 724550400000 | 78.95 |
| 724636800000 | 79.39 |
| 724896000000 | 81.9 |
| 724982400000 | 80.66 |
| 725068800000 | 80.24 |
| 725155200000 | 80.04 |
| 725241600000 | 80.07 |
| 725500800000 | 78.88 |
| 725587200000 | 81.06 |
| 725673600000 | 80.78 |
| 725760000000 | 81.16 |
| 726105600000 | 83.11 |
| 726192000000 | 85.57 |
| 726278400000 | 86.53 |
| 726364800000 | 87.81 |
| 726451200000 | 87.91 |
| 726710400000 | 85.89 |
| 726796800000 | 83.43 |
| 726883200000 | 82.76 |
| 726969600000 | 85.23 |
| 727056000000 | 86.56 |
| 727315200000 | 87.02 |
| 727401600000 | 87.46 |
| 727488000000 | 88.94 |
| 727574400000 | 88.99 |
| 727660800000 | 88.62 |
| 727920000000 | 89.32 |
| 728006400000 | 89.11 |
| 728092800000 | 88 |
| 728179200000 | 91.19 |
| 728265600000 | 93.73 |
| 728524800000 | 97.66 |
| 728611200000 | 96.37 |
| 728697600000 | 97.78 |
| 728784000000 | 97.94 |
| 728870400000 | 97.56 |
| 729129600000 | 97.62 |
| 729216000000 | 93.44 |
| 729302400000 | 92.17 |
| 729388800000 | 91.49 |
| 729475200000 | 91.5 |
| 729734400000 | 93 |
| 729820800000 | 93.24 |
| 729907200000 | 90.96 |
| 729993600000 | 91.54 |
| 730080000000 | 92.65 |
| 730339200000 | 93.31 |
| 730425600000 | 92.77 |
| 730512000000 | 92.86 |
| 730598400000 | 94.59 |
| 730684800000 | 94.59 |
| 730944000000 | 94.32 |
| 731030400000 | 94.43 |
| 731116800000 | 96.55 |
| 731203200000 | 97.47 |
| 731289600000 | 98.85 |
| 731548800000 | 99.39 |
| 731635200000 | 98.44 |
| 731721600000 | 97.34 |
| 731808000000 | 97.28 |
| 731894400000 | 95.94 |
| 732153600000 | 97.02 |
| 732240000000 | 97.67 |
| 732326400000 | 97.04 |
| 732412800000 | 98.05 |
| 732499200000 | 98.21 |
| 732758400000 | 97.36 |
| 732844800000 | 96.92 |
| 732931200000 | 96.96 |
| 733017600000 | 95.77 |
| 733104000000 | 95.5 |
| 733363200000 | 93.59 |
| 733449600000 | 94.63 |
| 733536000000 | 96.67 |
| 733622400000 | 97.11 |
| 733708800000 | 96.23 |
| 733968000000 | 95.06 |
| 734054400000 | 94.94 |
| 734140800000 | 95.22 |
| 734227200000 | 95.33 |
| 734313600000 | 95.13 |
| 734572800000 | 95.51 |
| 734659200000 | 96.92 |
| 734745600000 | 96.91 |
| 734832000000 | 96.56 |
| 734918400000 | 96.08 |
| 735177600000 | 97.94 |
| 735264000000 | 99.62 |
| 735350400000 | 100.9 |
| 735436800000 | 104.91 |
| 735523200000 | 106.44 |
| 735782400000 | 106.7 |
| 735868800000 | 107.83 |
| 735955200000 | 105.95 |
| 736041600000 | 104.29 |
| 736128000000 | 106.49 |
| 736387200000 | 105.71 |
| 736473600000 | 105.39 |
| 736560000000 | 105.16 |
| 736646400000 | 105.34 |
| 736732800000 | 105.26 |
| 736992000000 | 104.65 |
| 737078400000 | 104.5 |
| 737164800000 | 105.13 |
| 737251200000 | 107.51 |
| 737337600000 | 108.16 |
| 737596800000 | 108.33 |
| 737683200000 | 109.72 |
| 737769600000 | 110.54 |
| 737856000000 | 110.22 |
| 737942400000 | 109.34 |
| 738201600000 | 109.02 |
| 738288000000 | 108.69 |
| 738374400000 | 108.34 |
| 738460800000 | 107.94 |
| 738547200000 | 108.39 |
| 738806400000 | 108.34 |
| 738892800000 | 109.36 |
| 738979200000 | 110.18 |
| 739065600000 | 110.8 |
| 739152000000 | 109.86 |
| 739411200000 | 112.69 |
| 739497600000 | 115.96 |
| 739584000000 | 118.62 |
| 739670400000 | 120.3 |
| 739756800000 | 118.95 |
| 740016000000 | 117.81 |
| 740102400000 | 117.15 |
| 740188800000 | 117.35 |
| 740275200000 | 118.39 |
| 740361600000 | 119.57 |
| 740620800000 | 118.74 |
| 740707200000 | 119.43 |
| 740793600000 | 117.33 |
| 740880000000 | 117.95 |
| 740966400000 | 116.82 |
| 741225600000 | 118.52 |
| 741312000000 | 119.06 |
| 741398400000 | 119.38 |
| 741484800000 | 119.56 |
| 741571200000 | 118.34 |
| 741830400000 | 118.24 |
| 741916800000 | 118.97 |
| 742003200000 | 118.08 |
| 742089600000 | 119.17 |
| 742176000000 | 119.17 |
| 742435200000 | 122.02 |
| 742521600000 | 123.8 |
| 742608000000 | 122.51 |
| 742694400000 | 122.32 |
| 742780800000 | 120.95 |
| 743040000000 | 121.23 |
| 743126400000 | 120.14 |
| 743212800000 | 118.47 |
| 743299200000 | 119.06 |
| 743385600000 | 121.3 |
| 743644800000 | 122.23 |
| 743731200000 | 122.98 |
| 743817600000 | 122.27 |
| 743904000000 | 124.5 |
| 743990400000 | 126.87 |
| 744249600000 | 127.77 |
| 744336000000 | 127.49 |
| 744422400000 | 127.25 |
| 744508800000 | 127.55 |
| 744595200000 | 129.12 |
| 744854400000 | 131.72 |
| 744940800000 | 131.43 |
| 745027200000 | 134.35 |
| 745113600000 | 133.71 |
| 745200000000 | 135.35 |
| 745459200000 | 135.45 |
| 745545600000 | 136.13 |
| 745632000000 | 138.52 |
| 745718400000 | 136.04 |
| 745804800000 | 134.33 |
| 746064000000 | 131.47 |
| 746150400000 | 132.12 |
| 746236800000 | 133.08 |
| 746323200000 | 134.9 |
| 746409600000 | 134.83 |
| 746668800000 | 134.52 |
| 746755200000 | 133.4 |
| 746841600000 | 133.79 |
| 746928000000 | 129.94 |
| 747014400000 | 129.18 |
| 747273600000 | 129.11 |
| 747360000000 | 130.61 |
| 747446400000 | 130.39 |
| 747532800000 | 129.51 |
| 747619200000 | 129.25 |
| 747878400000 | 128.16 |
| 747964800000 | 127.03 |
| 748051200000 | 122.94 |
| 748137600000 | 123.19 |
| 748224000000 | 124.49 |
| 748483200000 | 125.29 |
| 748569600000 | 125.32 |
| 748656000000 | 125.3 |
| 748742400000 | 124.26 |
| 748828800000 | 125.91 |
| 749088000000 | 127.28 |
| 749174400000 | 125.91 |
| 749260800000 | 125.6 |
| 749347200000 | 125.85 |
| 749433600000 | 126.54 |
| 749692800000 | 128.23 |
| 749779200000 | 128.47 |
| 749865600000 | 129.12 |
| 749952000000 | 128.58 |
| 750038400000 | 130.59 |
| 750297600000 | 128.74 |
| 750384000000 | 128.46 |
| 750470400000 | 126.77 |
| 750556800000 | 126.74 |
| 750643200000 | 126.53 |
| 750902400000 | 124.89 |
| 750988800000 | 124.11 |
| 751075200000 | 127.61 |
| 751161600000 | 128.85 |
| 751248000000 | 130.02 |
| 751507200000 | 131.48 |
| 751593600000 | 130.8 |
| 751680000000 | 130.03 |
| 751766400000 | 131.09 |
| 751852800000 | 133.19 |
| 752112000000 | 134.05 |
| 752198400000 | 134.71 |
| 752284800000 | 138.16 |
| 752371200000 | 138.51 |
| 752457600000 | 135.77 |
| 752716800000 | 135.42 |
| 752803200000 | 136.53 |
| 752889600000 | 137.84 |
| 752976000000 | 136.91 |
| 753062400000 | 137.72 |
| 753321600000 | 136.88 |
| 753408000000 | 139.81 |
| 753494400000 | 139.36 |
| 753580800000 | 139.2 |
| 753667200000 | 138.22 |
| 753926400000 | 136.58 |
| 754012800000 | 136.12 |
| 754099200000 | 137.96 |
| 754185600000 | 138.96 |
| 754272000000 | 138.24 |
| 754531200000 | 140.33 |
| 754617600000 | 141.97 |
| 754704000000 | 141.4 |
| 754790400000 | 139.92 |
| 754876800000 | 141.99 |
| 755136000000 | 141.55 |
| 755222400000 | 138.89 |
| 755308800000 | 139.79 |
| 755395200000 | 140.8 |
| 755481600000 | 140.4 |
| 755740800000 | 139.55 |
| 755827200000 | 137.51 |
| 755913600000 | 137.94 |
| 756000000000 | 139.02 |
| 756086400000 | 138.16 |
| 756345600000 | 138.51 |
| 756432000000 | 138.25 |
| 756518400000 | 138.14 |
| 756604800000 | 138.72 |
| 756691200000 | 139.2 |
| 756950400000 | 139.9 |
| 757036800000 | 139.95 |
| 757123200000 | 140.75 |
| 757209600000 | 139.99 |
| 757296000000 | 140.79 |
| 757555200000 | 140.91 |
| 757641600000 | 142.51 |
| 757728000000 | 145.22 |
| 757814400000 | 145.75 |
| 757900800000 | 146.79 |
| 758160000000 | 146.25 |
| 758246400000 | 147.61 |
| 758332800000 | 146.83 |
| 758419200000 | 145.6 |
| 758505600000 | 146.12 |
| 758764800000 | 145.6 |
| 758851200000 | 147.07 |
| 758937600000 | 151.61 |
| 759024000000 | 150.39 |
| 759110400000 | 153.03 |
| 759369600000 | 157.04 |
| 759456000000 | 156.06 |
| 759542400000 | 156.29 |
| 759628800000 | 155.28 |
| 759715200000 | 155.05 |
| 759974400000 | 161.24 |
| 760060800000 | 164.04 |
| 760147200000 | 166.7 |
| 760233600000 | 162.61 |
| 760320000000 | 164.25 |
| 760579200000 | 161.67 |
| 760665600000 | 162.19 |
| 760752000000 | 162.7 |
| 760838400000 | 161.62 |
| 760924800000 | 160.81 |
| 761184000000 | 160.47 |
| 761270400000 | 159.62 |
| 761356800000 | 158.82 |
| 761443200000 | 158.32 |
| 761529600000 | 158.06 |
| 761788800000 | 158.27 |
| 761875200000 | 158.63 |
| 761961600000 | 160.71 |
| 762048000000 | 154.4 |
| 762134400000 | 153.12 |
| 762393600000 | 154.52 |
| 762480000000 | 153.6 |
| 762566400000 | 152.81 |
| 762652800000 | 153.26 |
| 762739200000 | 155.67 |
| 762998400000 | 158.44 |
| 763084800000 | 156.88 |
| 763171200000 | 158.07 |
| 763257600000 | 155.64 |
| 763344000000 | 154.42 |
| 763603200000 | 156.75 |
| 763689600000 | 157.42 |
| 763776000000 | 157.22 |
| 763862400000 | 157.26 |
| 763948800000 | 156.24 |
| 764208000000 | 157.35 |
| 764294400000 | 156.87 |
| 764380800000 | 155.96 |
| 764467200000 | 151.93 |
| 764553600000 | 152.86 |
| 764812800000 | 152.73 |
| 764899200000 | 149.4 |
| 764985600000 | 147.55 |
| 765072000000 | 149.19 |
| 765158400000 | 150.02 |
| 765417600000 | 149.49 |
| 765504000000 | 149.01 |
| 765590400000 | 150.14 |
| 765676800000 | 150.45 |
| 765763200000 | 150.89 |
| 766022400000 | 151.63 |
| 766108800000 | 152.75 |
| 766195200000 | 153.24 |
| 766281600000 | 153.47 |
| 766368000000 | 153.84 |
| 766627200000 | 154.53 |
| 766713600000 | 155.71 |
| 766800000000 | 156.22 |
| 766886400000 | 155.74 |
| 766972800000 | 157.72 |
| 767232000000 | 156.34 |
| 767318400000 | 157.45 |
| 767404800000 | 158.41 |
| 767491200000 | 159.81 |
| 767577600000 | 159.95 |
| 767836800000 | 159.73 |
| 767923200000 | 156.47 |
| 768009600000 | 154.16 |
| 768096000000 | 155.71 |
| 768182400000 | 155.05 |
| 768441600000 | 153.25 |
| 768528000000 | 155.41 |
| 768614400000 | 157.75 |
| 768700800000 | 157.82 |
| 768787200000 | 155.26 |
| 769046400000 | 155.99 |
| 769132800000 | 155.91 |
| 769219200000 | 152.07 |
| 769305600000 | 152.44 |
| 769392000000 | 151.3 |
| 769651200000 | 151.44 |
| 769737600000 | 149.99 |
| 769824000000 | 147.56 |
| 769910400000 | 147.37 |
| 769996800000 | 144.97 |
| 770256000000 | 145.24 |
| 770342400000 | 145.37 |
| 770428800000 | 144.01 |
| 770515200000 | 143.79 |
| 770601600000 | 145.21 |
| 770860800000 | 148.9 |
| 770947200000 | 150.65 |
| 771033600000 | 151.02 |
| 771120000000 | 150.09 |
| 771206400000 | 151.54 |
| 771465600000 | 150.57 |
| 771552000000 | 151.44 |
| 771638400000 | 149.03 |
| 771724800000 | 147.89 |
| 771811200000 | 146.06 |
| 772070400000 | 143.89 |
| 772156800000 | 142.74 |
| 772243200000 | 142.93 |
| 772329600000 | 142.27 |
| 772416000000 | 138.28 |
| 772675200000 | 136.32 |
| 772761600000 | 137.27 |
| 772848000000 | 141.25 |
| 772934400000 | 140.05 |
| 773020800000 | 140.71 |
| 773280000000 | 143.26 |
| 773366400000 | 141.92 |
| 773452800000 | 143 |
| 773539200000 | 142.97 |
| 773625600000 | 142.93 |
| 773884800000 | 143.47 |
| 773971200000 | 142.3 |
| 774057600000 | 144.27 |
| 774144000000 | 147.45 |
| 774230400000 | 148.04 |
| 774489600000 | 148.52 |
| 774576000000 | 149.9 |
| 774662400000 | 149.19 |
| 774748800000 | 150.64 |
| 774835200000 | 152.02 |
| 775094400000 | 150.57 |
| 775180800000 | 147.82 |
| 775267200000 | 146.77 |
| 775353600000 | 149.66 |
| 775440000000 | 152.1 |
| 775699200000 | 151.71 |
| 775785600000 | 154.55 |
| 775872000000 | 155.17 |
| 775958400000 | 155.41 |
| 776044800000 | 156.97 |
| 776304000000 | 157.66 |
| 776390400000 | 155.92 |
| 776476800000 | 155.54 |
| 776563200000 | 156.35 |
| 776649600000 | 152.53 |
| 776908800000 | 152.1 |
| 776995200000 | 153.57 |
| 777081600000 | 155.4 |
| 777168000000 | 153.94 |
| 777254400000 | 153.59 |
| 777513600000 | 152.29 |
| 777600000000 | 152.34 |
| 777686400000 | 152.54 |
| 777772800000 | 153.18 |
| 777859200000 | 153.65 |
| 778118400000 | 154.14 |
| 778204800000 | 151.86 |
| 778291200000 | 150.55 |
| 778377600000 | 147.9 |
| 778464000000 | 147.98 |
| 778723200000 | 148.84 |
| 778809600000 | 148.38 |
| 778896000000 | 149.7 |
| 778982400000 | 149.18 |
| 779068800000 | 145.61 |
| 779328000000 | 147.87 |
| 779414400000 | 147.32 |
| 779500800000 | 145.09 |
| 779587200000 | 145.56 |
| 779673600000 | 144.37 |
| 779932800000 | 144.34 |
| 780019200000 | 142.88 |
| 780105600000 | 139.71 |
| 780192000000 | 141.58 |
| 780278400000 | 141.43 |
| 780537600000 | 140.77 |
| 780624000000 | 142.4 |
| 780710400000 | 143.03 |
| 780796800000 | 140.49 |
| 780883200000 | 140.27 |
| 781142400000 | 138.18 |
| 781228800000 | 137.46 |
| 781315200000 | 135.17 |
| 781401600000 | 137.83 |
| 781488000000 | 137.66 |
| 781747200000 | 138.58 |
| 781833600000 | 140.4 |
| 781920000000 | 143.71 |
| 782006400000 | 144.17 |
| 782092800000 | 142.66 |
| 782352000000 | 145.38 |
| 782438400000 | 143.22 |
| 782524800000 | 142.78 |
| 782611200000 | 144.14 |
| 782697600000 | 142.59 |
| 782956800000 | 142.76 |
| 783043200000 | 142.16 |
| 783129600000 | 141.56 |
| 783216000000 | 142.51 |
| 783302400000 | 142.23 |
| 783561600000 | 141.49 |
| 783648000000 | 142.05 |
| 783734400000 | 143.39 |
| 783820800000 | 144.2 |
| 783907200000 | 143.53 |
| 784166400000 | 143.22 |
| 784252800000 | 142.86 |
| 784339200000 | 144.22 |
| 784425600000 | 143.32 |
| 784512000000 | 144.71 |
| 784771200000 | 144.92 |
| 784857600000 | 145.05 |
| 784944000000 | 144.83 |
| 785030400000 | 145.64 |
| 785116800000 | 143.82 |
| 785376000000 | 144.01 |
| 785462400000 | 142.17 |
| 785548800000 | 139.95 |
| 785635200000 | 141.18 |
| 785721600000 | 142.4 |
| 785980800000 | 143.14 |
| 786067200000 | 142.79 |
| 786153600000 | 142.96 |
| 786240000000 | 141.47 |
| 786326400000 | 141.45 |
| 786585600000 | 140.62 |
| 786672000000 | 140.36 |
| 786758400000 | 140.15 |
| 786844800000 | 139.72 |
| 786931200000 | 138.23 |
| 787190400000 | 137.45 |
| 787276800000 | 134.28 |
| 787363200000 | 136.28 |
| 787449600000 | 134.91 |
| 787536000000 | 135.86 |
| 787795200000 | 136.53 |
| 787881600000 | 136.25 |
| 787968000000 | 136.2 |
| 788054400000 | 137.44 |
| 788140800000 | 137.92 |
| 788400000000 | 137.8 |
| 788486400000 | 137.78 |
| 788572800000 | 139.06 |
| 788659200000 | 137.59 |
| 788745600000 | 138.02 |
| 789004800000 | 137.78 |
| 789091200000 | 137.78 |
| 789177600000 | 137.12 |
| 789264000000 | 135.51 |
| 789350400000 | 136.59 |
| 789609600000 | 135.49 |
| 789696000000 | 134.64 |
| 789782400000 | 134.61 |
| 789868800000 | 136.4 |
| 789955200000 | 136.7 |
| 790214400000 | 136.7 |
| 790300800000 | 136.92 |
| 790387200000 | 139 |
| 790473600000 | 137.97 |
| 790560000000 | 136.03 |
| 790819200000 | 134.92 |
| 790905600000 | 134.83 |
| 790992000000 | 133.95 |
| 791078400000 | 134.87 |
| 791164800000 | 134.76 |
| 791424000000 | 133.12 |
| 791510400000 | 133.55 |
| 791596800000 | 134.51 |
| 791683200000 | 135.01 |
| 791769600000 | 135.11 |
| 792028800000 | 135.48 |
| 792115200000 | 135.3 |
| 792201600000 | 134.29 |
| 792288000000 | 135.9 |
| 792374400000 | 135.73 |
| 792633600000 | 134.76 |
| 792720000000 | 132.63 |
| 792806400000 | 132.39 |
| 792892800000 | 132.73 |
| 792979200000 | 131.75 |
| 793238400000 | 129.32 |
| 793324800000 | 129.06 |
| 793411200000 | 128.63 |
| 793497600000 | 129.38 |
| 793584000000 | 128.5 |
| 793843200000 | 128.58 |
| 793929600000 | 128.58 |
| 794016000000 | 130.97 |
| 794102400000 | 132.19 |
| 794188800000 | 130.9 |
| 794448000000 | 128.85 |
| 794534400000 | 128.01 |
| 794620800000 | 127.5 |
| 794707200000 | 127.45 |
| 794793600000 | 130.69 |
| 795052800000 | 130.11 |
| 795139200000 | 131.76 |
| 795225600000 | 131.39 |
| 795312000000 | 134.11 |
| 795398400000 | 134.8 |
| 795657600000 | 135.27 |
| 795744000000 | 135.27 |
| 795830400000 | 134.48 |
| 795916800000 | 133.41 |
| 796003200000 | 136.18 |
| 796262400000 | 136.01 |
| 796348800000 | 133.78 |
| 796435200000 | 132.49 |
| 796521600000 | 134.04 |
| 796608000000 | 131.56 |
| 796867200000 | 132.76 |
| 796953600000 | 133.98 |
| 797040000000 | 133.58 |
| 797126400000 | 134.55 |
| 797212800000 | 136 |
| 797472000000 | 136.6 |
| 797558400000 | 134.94 |
| 797644800000 | 135.66 |
| 797731200000 | 136.78 |
| 797817600000 | 136.88 |
| 798076800000 | 136.5 |
| 798163200000 | 134.45 |
| 798249600000 | 135.87 |
| 798336000000 | 136.47 |
| 798422400000 | 138.66 |
| 798681600000 | 138.47 |
| 798768000000 | 139.94 |
| 798854400000 | 141.04 |
| 798940800000 | 140.43 |
| 799027200000 | 138.46 |
| 799286400000 | 139.31 |
| 799372800000 | 141.73 |
| 799459200000 | 144.5 |
| 799545600000 | 141.81 |
| 799632000000 | 140.13 |
| 799891200000 | 139.79 |
| 799977600000 | 140.97 |
| 800064000000 | 143.83 |
| 800150400000 | 146.35 |
| 800236800000 | 148.03 |
| 800496000000 | 146.94 |
| 800582400000 | 146.74 |
| 800668800000 | 146.94 |
| 800755200000 | 147.22 |
| 800841600000 | 147.07 |
| 801100800000 | 148.83 |
| 801187200000 | 148.46 |
| 801273600000 | 148.84 |
| 801360000000 | 148.51 |
| 801446400000 | 143.83 |
| 801705600000 | 143.81 |
| 801792000000 | 144.69 |
| 801878400000 | 145.64 |
| 801964800000 | 146.54 |
| 802051200000 | 146.18 |
| 802310400000 | 147.66 |
| 802396800000 | 147.97 |
| 802483200000 | 147.91 |
| 802569600000 | 147.29 |
| 802656000000 | 144.58 |
| 802915200000 | 145.43 |
| 803001600000 | 145.54 |
| 803088000000 | 144.7 |
| 803174400000 | 145.12 |
| 803260800000 | 143.16 |
| 803520000000 | 143.3 |
| 803606400000 | 142.58 |
| 803692800000 | 144.32 |
| 803779200000 | 145.54 |
| 803865600000 | 143.25 |
| 804124800000 | 138.67 |
| 804211200000 | 137.75 |
| 804297600000 | 136.64 |
| 804384000000 | 138.12 |
| 804470400000 | 137.39 |
| 804729600000 | 138.19 |
| 804816000000 | 140.34 |
| 804902400000 | 141.75 |
| 804988800000 | 142.26 |
| 805075200000 | 147 |
| 805334400000 | 146.87 |
| 805420800000 | 148.46 |
| 805507200000 | 148.13 |
| 805593600000 | 146.95 |
| 805680000000 | 144.97 |
| 805939200000 | 147.36 |
| 806025600000 | 148.85 |
| 806112000000 | 147.44 |
| 806198400000 | 146.78 |
| 806284800000 | 146.38 |
| 806544000000 | 146.84 |
| 806630400000 | 147.15 |
| 806716800000 | 146.04 |
| 806803200000 | 145.18 |
| 806889600000 | 145.07 |
| 807148800000 | 145.36 |
| 807235200000 | 144.6 |
| 807321600000 | 147.65 |
| 807408000000 | 148.2 |
| 807494400000 | 148.75 |
| 807753600000 | 149.27 |
| 807840000000 | 149.59 |
| 807926400000 | 150.14 |
| 808012800000 | 151.32 |
| 808099200000 | 150.4 |
| 808358400000 | 148.67 |
| 808444800000 | 149.14 |
| 808531200000 | 148.69 |
| 808617600000 | 148.32 |
| 808704000000 | 149.27 |
| 808963200000 | 150.74 |
| 809049600000 | 149.01 |
| 809136000000 | 150.25 |
| 809222400000 | 150.23 |
| 809308800000 | 150.51 |
| 809568000000 | 148.95 |
| 809654400000 | 148.92 |
| 809740800000 | 149.91 |
| 809827200000 | 147.08 |
| 809913600000 | 144.36 |
| 810172800000 | 146.3 |
| 810259200000 | 147.01 |
| 810345600000 | 148.39 |
| 810432000000 | 147.46 |
| 810518400000 | 148.16 |
| 810777600000 | 147.51 |
| 810864000000 | 146.48 |
| 810950400000 | 147.67 |
| 811036800000 | 149.16 |
| 811123200000 | 151.58 |
| 811382400000 | 154.75 |
| 811468800000 | 156.62 |
| 811555200000 | 155.45 |
| 811641600000 | 155.94 |
| 811728000000 | 152.93 |
| 811987200000 | 153.51 |
| 812073600000 | 154.44 |
| 812160000000 | 152.08 |
| 812246400000 | 150.78 |
| 812332800000 | 153.59 |
| 812592000000 | 154.1 |
| 812678400000 | 155.88 |
| 812764800000 | 156.59 |
| 812851200000 | 155.35 |
| 812937600000 | 153.72 |
| 813196800000 | 151.88 |
| 813283200000 | 148.62 |
| 813369600000 | 148.38 |
| 813456000000 | 148.51 |
| 813542400000 | 148.32 |
| 813801600000 | 148.05 |
| 813888000000 | 147.61 |
| 813974400000 | 148.18 |
| 814060800000 | 147.45 |
| 814147200000 | 145.93 |
| 814406400000 | 143.48 |
| 814492800000 | 144.01 |
| 814579200000 | 143.75 |
| 814665600000 | 144.71 |
| 814752000000 | 142.96 |
| 815011200000 | 143.85 |
| 815097600000 | 144.87 |
| 815184000000 | 145.46 |
| 815270400000 | 147.47 |
| 815356800000 | 146.52 |
| 815616000000 | 147.08 |
| 815702400000 | 146.6 |
| 815788800000 | 149.27 |
| 815875200000 | 149.02 |
| 815961600000 | 150.32 |
| 816220800000 | 148.56 |
| 816307200000 | 151.99 |
| 816393600000 | 151.75 |
| 816480000000 | 152.44 |
| 816566400000 | 151.59 |
| 816825600000 | 152.18 |
| 816912000000 | 154.3 |
| 816998400000 | 153.07 |
| 817084800000 | 153.04 |
| 817171200000 | 155.02 |
| 817430400000 | 155.57 |
| 817516800000 | 157.23 |
| 817603200000 | 159.47 |
| 817689600000 | 161.39 |
| 817776000000 | 163.5 |
| 818035200000 | 159.57 |
| 818121600000 | 159.35 |
| 818208000000 | 160.89 |
| 818294400000 | 160.22 |
| 818380800000 | 160.42 |
| 818640000000 | 159.94 |
| 818726400000 | 159.93 |
| 818812800000 | 160.76 |
| 818899200000 | 161.63 |
| 818985600000 | 161.52 |
| 819244800000 | 157.34 |
| 819331200000 | 155.95 |
| 819417600000 | 158.23 |
| 819504000000 | 161.53 |
| 819590400000 | 164.11 |
| 819849600000 | 164.35 |
| 819936000000 | 165.16 |
| 820022400000 | 165.18 |
| 820108800000 | 163.88 |
| 820195200000 | 165.46 |
| 820540800000 | 165.13 |
| 820627200000 | 165.72 |
| 820713600000 | 167.25 |
| 820800000000 | 165.63 |
| 821059200000 | 167.39 |
| 821145600000 | 169.62 |
| 821232000000 | 168.89 |
| 821318400000 | 168.62 |
| 821404800000 | 170.13 |
| 821664000000 | 171.08 |
| 821750400000 | 171.67 |
| 821836800000 | 170.92 |
| 821923200000 | 174.15 |
| 822009600000 | 174.97 |
| 822268800000 | 175.79 |
| 822355200000 | 174.62 |
| 822441600000 | 175.86 |
| 822528000000 | 174.87 |
| 822614400000 | 176.74 |
| 822873600000 | 178.46 |
| 822960000000 | 180.67 |
| 823046400000 | 181.17 |
| 823132800000 | 181.59 |
| 823219200000 | 184.38 |
| 823478400000 | 181.77 |
| 823564800000 | 182.72 |
| 823651200000 | 180.16 |
| 823737600000 | 179.29 |
| 823824000000 | 179.54 |
| 824083200000 | 179.93 |
| 824169600000 | 181.72 |
| 824256000000 | 180.49 |
| 824342400000 | 182.96 |
| 824428800000 | 183.57 |
| 824688000000 | 180.56 |
| 824774400000 | 178.84 |
| 824860800000 | 175.65 |
| 824947200000 | 177.96 |
| 825033600000 | 179.04 |
| 825292800000 | 179.32 |
| 825379200000 | 179.51 |
| 825465600000 | 179.94 |
| 825552000000 | 180.98 |
| 825638400000 | 181.77 |
| 825897600000 | 182.79 |
| 825984000000 | 181.29 |
| 826070400000 | 181.81 |
| 826156800000 | 181.09 |
| 826243200000 | 178.22 |
| 826502400000 | 176.62 |
| 826588800000 | 174.37 |
| 826675200000 | 175.23 |
| 826761600000 | 178.85 |
| 826848000000 | 178.07 |
| 827107200000 | 178.41 |
| 827193600000 | 178.86 |
| 827280000000 | 180.19 |
| 827366400000 | 181.97 |
| 827452800000 | 181.12 |
| 827712000000 | 180.03 |
| 827798400000 | 177.67 |
| 827884800000 | 179.85 |
| 827971200000 | 178.94 |
| 828057600000 | 180.51 |
| 828316800000 | 183.02 |
| 828403200000 | 183.42 |
| 828489600000 | 182.92 |
| 828576000000 | 184.17 |
| 828662400000 | 184.12 |
| 828921600000 | 184.34 |
| 829008000000 | 183.79 |
| 829094400000 | 182.54 |
| 829180800000 | 182.83 |
| 829267200000 | 185.05 |
| 829526400000 | 184.44 |
| 829612800000 | 186.42 |
| 829699200000 | 188.32 |
| 829785600000 | 191.3 |
| 829872000000 | 194.11 |
| 830131200000 | 193.84 |
| 830217600000 | 192.61 |
| 830304000000 | 192.44 |
| 830390400000 | 195.2 |
| 830476800000 | 194.7 |
| 830736000000 | 191.96 |
| 830822400000 | 191.71 |
| 830908800000 | 189.41 |
| 830995200000 | 189.48 |
| 831081600000 | 187.43 |
| 831340800000 | 187.78 |
| 831427200000 | 185.63 |
| 831513600000 | 184.88 |
| 831600000000 | 185.32 |
| 831686400000 | 188.92 |
| 831945600000 | 189.25 |
| 832032000000 | 190.59 |
| 832118400000 | 191.59 |
| 832204800000 | 189.46 |
| 832291200000 | 191.59 |
| 832550400000 | 192.55 |
| 832636800000 | 192.25 |
| 832723200000 | 191.4 |
| 832809600000 | 189.59 |
| 832896000000 | 189.87 |
| 833155200000 | 189.6 |
| 833241600000 | 192.36 |
| 833328000000 | 192.35 |
| 833414400000 | 190.6 |
| 833500800000 | 191.97 |
| 833760000000 | 191.76 |
| 833846400000 | 193.04 |
| 833932800000 | 192.25 |
| 834019200000 | 193.24 |
| 834105600000 | 193.24 |
| 834364800000 | 194.77 |
| 834451200000 | 195.26 |
| 834537600000 | 197.9 |
| 834624000000 | 197.48 |
| 834710400000 | 196.87 |
| 834969600000 | 196.96 |
| 835056000000 | 195.82 |
| 835142400000 | 196.05 |
| 835228800000 | 197.17 |
| 835315200000 | 198.07 |
| 835574400000 | 199.82 |
| 835660800000 | 199.99 |
| 835747200000 | 200.03 |
| 835833600000 | 197.6 |
| 835920000000 | 200.19 |
| 836179200000 | 200.97 |
| 836265600000 | 201.53 |
| 836352000000 | 201.86 |
| 836438400000 | 203.16 |
| 836524800000 | 201.79 |
| 836784000000 | 199.61 |
| 836870400000 | 199.26 |
| 836956800000 | 197.48 |
| 837043200000 | 197.79 |
| 837129600000 | 196.97 |
| 837388800000 | 194.6 |
| 837475200000 | 187.64 |
| 837561600000 | 189.48 |
| 837648000000 | 191.55 |
| 837734400000 | 192.5 |
| 837993600000 | 190.02 |
| 838080000000 | 191.36 |
| 838166400000 | 187.98 |
| 838252800000 | 191.56 |
| 838339200000 | 190.28 |
| 838598400000 | 190.77 |
| 838684800000 | 188.28 |
| 838771200000 | 189.51 |
| 838857600000 | 190.44 |
| 838944000000 | 190.14 |
| 839203200000 | 190.88 |
| 839289600000 | 191.83 |
| 839376000000 | 192.67 |
| 839462400000 | 193.64 |
| 839548800000 | 192.52 |
| 839808000000 | 192.72 |
| 839894400000 | 192.69 |
| 839980800000 | 193.68 |
| 840067200000 | 192.49 |
| 840153600000 | 193.64 |
| 840412800000 | 193.39 |
| 840499200000 | 193.97 |
| 840585600000 | 193.77 |
| 840672000000 | 195.67 |
| 840758400000 | 197.99 |
| 841017600000 | 198.53 |
| 841104000000 | 198.83 |
| 841190400000 | 201.09 |
| 841276800000 | 200.91 |
| 841363200000 | 199.58 |
| 841622400000 | 202.42 |
| 841708800000 | 203.21 |
| 841795200000 | 204.53 |
| 841881600000 | 207.27 |
| 841968000000 | 208.27 |
| 842227200000 | 207.92 |
| 842313600000 | 208.81 |
| 842400000000 | 205.87 |
| 842486400000 | 210.7 |
| 842572800000 | 214.44 |
| 842832000000 | 214.7 |
| 842918400000 | 213.86 |
| 843004800000 | 212.98 |
| 843091200000 | 213.5 |
| 843177600000 | 212.56 |
| 843436800000 | 210.08 |
| 843523200000 | 209.67 |
| 843609600000 | 212.64 |
| 843696000000 | 212.89 |
| 843782400000 | 214 |
| 844041600000 | 216.72 |
| 844128000000 | 219.64 |
| 844214400000 | 225 |
| 844300800000 | 226.21 |
| 844387200000 | 230.63 |
| 844646400000 | 227.74 |
| 844732800000 | 226.21 |
| 844819200000 | 224.21 |
| 844905600000 | 223.2 |
| 844992000000 | 225.11 |
| 845251200000 | 226.05 |
| 845337600000 | 229.52 |
| 845424000000 | 231.02 |
| 845510400000 | 232.12 |
| 845596800000 | 235.63 |
| 845856000000 | 238.46 |
| 845942400000 | 240.12 |
| 846028800000 | 236.79 |
| 846115200000 | 234.57 |
| 846201600000 | 236.91 |
| 846460800000 | 237.97 |
| 846547200000 | 234.95 |
| 846633600000 | 236.45 |
| 846720000000 | 237.07 |
| 846806400000 | 235.56 |
| 847065600000 | 235.32 |
| 847152000000 | 234.28 |
| 847238400000 | 235.91 |
| 847324800000 | 233.63 |
| 847411200000 | 233.19 |
| 847670400000 | 231.41 |
| 847756800000 | 234.82 |
| 847843200000 | 236.26 |
| 847929600000 | 235.76 |
| 848016000000 | 235.66 |
| 848275200000 | 233.9 |
| 848361600000 | 234.08 |
| 848448000000 | 233.78 |
| 848534400000 | 235.12 |
| 848620800000 | 238.12 |
| 848880000000 | 240.25 |
| 848966400000 | 242.82 |
| 849052800000 | 242.75 |
| 849139200000 | 243.45 |
| 849225600000 | 245.07 |
| 849484800000 | 245.89 |
| 849571200000 | 241.22 |
| 849657600000 | 237.05 |
| 849744000000 | 235.2 |
| 849830400000 | 229.11 |
| 850089600000 | 236.4 |
| 850176000000 | 237.84 |
| 850262400000 | 231.78 |
| 850348800000 | 236.37 |
| 850435200000 | 234.95 |
| 850694400000 | 236.33 |
| 850780800000 | 237.69 |
| 850867200000 | 240.06 |
| 850953600000 | 242.64 |
| 851040000000 | 247.76 |
| 851299200000 | 251.74 |
| 851385600000 | 252.37 |
| 851472000000 | 252.15 |
| 851558400000 | 252.63 |
| 851644800000 | 253.62 |
| 851904000000 | 257.91 |
| 851990400000 | 259.2 |
| 852163200000 | 254.47 |
| 852249600000 | 259.48 |
| 852508800000 | 259.32 |
| 852595200000 | 257.08 |
| 852681600000 | 257.67 |
| 852768000000 | 258.99 |
| 852854400000 | 252.65 |
| 853113600000 | 254.37 |
| 853200000000 | 253.57 |
| 853286400000 | 252.55 |
| 853372800000 | 252.27 |
| 853459200000 | 255.33 |
| 853718400000 | 255 |
| 853804800000 | 257.47 |
| 853891200000 | 257.15 |
| 853977600000 | 256.19 |
| 854064000000 | 254.25 |
| 854323200000 | 256.15 |
| 854409600000 | 254.4 |
| 854496000000 | 252.64 |
| 854582400000 | 252.8 |
| 854668800000 | 250.58 |
| 854928000000 | 253.07 |
| 855014400000 | 252.74 |
| 855100800000 | 254.71 |
| 855187200000 | 254.65 |
| 855273600000 | 255.91 |
| 855532800000 | 255.16 |
| 855619200000 | 253.48 |
| 855705600000 | 247.34 |
| 855792000000 | 248.25 |
| 855878400000 | 253.47 |
| 856137600000 | 253.1 |
| 856224000000 | 251.33 |
| 856310400000 | 256.88 |
| 856396800000 | 255.21 |
| 856483200000 | 257.28 |
| 856742400000 | 258.38 |
| 856828800000 | 259.06 |
| 856915200000 | 258.97 |
| 857001600000 | 261.46 |
| 857088000000 | 262.04 |
| 857347200000 | 264.06 |
| 857433600000 | 270.54 |
| 857520000000 | 273.62 |
| 857606400000 | 279.45 |
| 857692800000 | 279.72 |
| 857952000000 | 278.12 |
| 858038400000 | 280.17 |
| 858124800000 | 275.37 |
| 858211200000 | 277.45 |
| 858297600000 | 275.95 |
| 858556800000 | 271.34 |
| 858643200000 | 266.9 |
| 858729600000 | 267.44 |
| 858816000000 | 265.01 |
| 858902400000 | 266.38 |
| 859161600000 | 267.83 |
| 859248000000 | 269.58 |
| 859334400000 | 270.71 |
| 859420800000 | 269.41 |
| 859507200000 | 270.4 |
| 859766400000 | 270.66 |
| 859852800000 | 268.58 |
| 859939200000 | 270.35 |
| 860025600000 | 271.74 |
| 860112000000 | 273.42 |
| 860371200000 | 276.03 |
| 860457600000 | 275.62 |
| 860544000000 | 275.55 |
| 860630400000 | 276.02 |
| 860716800000 | 275.05 |
| 860976000000 | 274.43 |
| 861062400000 | 276.65 |
| 861148800000 | 276.68 |
| 861235200000 | 275.6 |
| 861321600000 | 274.37 |
| 861580800000 | 271.06 |
| 861667200000 | 272.39 |
| 861753600000 | 272.41 |
| 861840000000 | 272.01 |
| 861926400000 | 272.85 |
| 862185600000 | 270.81 |
| 862272000000 | 269.57 |
| 862358400000 | 269.16 |
| 862444800000 | 269.18 |
| 862531200000 | 269.25 |
| 862790400000 | 271.09 |
| 862876800000 | 272.18 |
| 862963200000 | 268.39 |
| 863049600000 | 270.18 |
| 863136000000 | 267.26 |
| 863395200000 | 269.44 |
| 863481600000 | 266.8 |
| 863568000000 | 272.19 |
| 863654400000 | 271.7 |
| 863740800000 | 268.61 |
| 864000000000 | 269.36 |
| 864086400000 | 258.97 |
| 864172800000 | 262.78 |
| 864259200000 | 261.86 |
| 864345600000 | 266.83 |
| 864604800000 | 262.78 |
| 864691200000 | 260.53 |
| 864777600000 | 259.65 |
| 864864000000 | 264.14 |
| 864950400000 | 263 |
| 865209600000 | 257.66 |
| 865296000000 | 256.35 |
| 865382400000 | 258.16 |
| 865468800000 | 263.7 |
| 865555200000 | 269.34 |
| 865814400000 | 272.03 |
| 865900800000 | 272.37 |
| 865987200000 | 273.22 |
| 866073600000 | 278.12 |
| 866160000000 | 284.47 |
| 866419200000 | 278.13 |
| 866505600000 | 276.18 |
| 866592000000 | 276.66 |
| 866678400000 | 276.53 |
| 866764800000 | 272.63 |
| 867024000000 | 272.4 |
| 867110400000 | 271.78 |
| 867196800000 | 273.73 |
| 867283200000 | 273.41 |
| 867369600000 | 272.1 |
| 867628800000 | 267.35 |
| 867715200000 | 270.27 |
| 867801600000 | 271.06 |
| 867888000000 | 270.21 |
| 867974400000 | 270.07 |
| 868233600000 | 273.42 |
| 868320000000 | 271.8 |
| 868406400000 | 269.65 |
| 868492800000 | 267.32 |
| 868579200000 | 273.79 |
| 868838400000 | 273.05 |
| 868924800000 | 272.37 |
| 869011200000 | 272.24 |
| 869097600000 | 276.27 |
| 869184000000 | 272.17 |
| 869443200000 | 270.79 |
| 869529600000 | 274.86 |
| 869616000000 | 278.04 |
| 869702400000 | 277.88 |
| 869788800000 | 277.86 |
| 870048000000 | 274.54 |
| 870134400000 | 276.93 |
| 870220800000 | 282.85 |
| 870307200000 | 281.79 |
| 870393600000 | 284.97 |
| 870652800000 | 284.72 |
| 870739200000 | 286.01 |
| 870825600000 | 289.09 |
| 870912000000 | 294.28 |
| 870998400000 | 296.9 |
| 871257600000 | 300.82 |
| 871344000000 | 301.89 |
| 871430400000 | 292.57 |
| 871516800000 | 293.73 |
| 871603200000 | 289.39 |
| 871862400000 | 288.94 |
| 871948800000 | 288.81 |
| 872035200000 | 288.04 |
| 872121600000 | 286.35 |
| 872208000000 | 286.82 |
| 872467200000 | 287.55 |
| 872553600000 | 285.98 |
| 872640000000 | 287.92 |
| 872726400000 | 283.89 |
| 872812800000 | 284.64 |
| 873072000000 | 286.16 |
| 873158400000 | 290.61 |
| 873244800000 | 287.92 |
| 873331200000 | 288.41 |
| 873417600000 | 289.16 |
| 873676800000 | 291.8 |
| 873763200000 | 292.04 |
| 873849600000 | 289.12 |
| 873936000000 | 284.93 |
| 874022400000 | 285.1 |
| 874281600000 | 289.36 |
| 874368000000 | 298.56 |
| 874454400000 | 305.35 |
| 874540800000 | 310.23 |
| 874627200000 | 303.39 |
| 874886400000 | 307.54 |
| 874972800000 | 306.88 |
| 875059200000 | 303.37 |
| 875145600000 | 306.57 |
| 875232000000 | 305.54 |
| 875491200000 | 312.15 |
| 875577600000 | 315.27 |
| 875664000000 | 319.11 |
| 875750400000 | 315.85 |
| 875836800000 | 317.35 |
| 876096000000 | 319.18 |
| 876182400000 | 322.11 |
| 876268800000 | 315.46 |
| 876355200000 | 310.39 |
| 876441600000 | 310.85 |
| 876700800000 | 316.32 |
| 876787200000 | 315.91 |
| 876873600000 | 309.7 |
| 876960000000 | 306.86 |
| 877046400000 | 308.47 |
| 877305600000 | 308.76 |
| 877392000000 | 311.02 |
| 877478400000 | 307.89 |
| 877564800000 | 300.45 |
| 877651200000 | 302.74 |
| 877910400000 | 294.99 |
| 877996800000 | 276.3 |
| 878083200000 | 283.49 |
| 878169600000 | 278.99 |
| 878256000000 | 285.92 |
| 878515200000 | 293.22 |
| 878601600000 | 294.89 |
| 878688000000 | 296.91 |
| 878774400000 | 299.01 |
| 878860800000 | 291.9 |
| 879120000000 | 291.87 |
| 879206400000 | 292.94 |
| 879292800000 | 292.64 |
| 879379200000 | 288.29 |
| 879465600000 | 285.47 |
| 879724800000 | 288.43 |
| 879811200000 | 285.72 |
| 879897600000 | 284.57 |
| 879984000000 | 289.98 |
| 880070400000 | 293.33 |
| 880329600000 | 291.45 |
| 880416000000 | 289.56 |
| 880502400000 | 295.11 |
| 880588800000 | 298.58 |
| 880675200000 | 299.76 |
| 880934400000 | 303.63 |
| 881020800000 | 305.12 |
| 881107200000 | 307.66 |
| 881193600000 | 308.21 |
| 881280000000 | 309.06 |
| 881539200000 | 311.24 |
| 881625600000 | 322.95 |
| 881712000000 | 317.99 |
| 881798400000 | 310.04 |
| 881884800000 | 311.7 |
| 882144000000 | 313.48 |
| 882230400000 | 314.69 |
| 882316800000 | 313.57 |
| 882403200000 | 314.72 |
| 882489600000 | 304.57 |
| 882748800000 | 309.99 |
| 882835200000 | 308.82 |
| 882921600000 | 309.1 |
| 883008000000 | 309.5 |
| 883094400000 | 309.11 |
| 883353600000 | 320.68 |
| 883440000000 | 318.49 |
| 883526400000 | 319.48 |
| 883699200000 | 321.11 |
| 883958400000 | 325.43 |
| 884044800000 | 326.21 |
| 884131200000 | 323.74 |
| 884217600000 | 321.69 |
| 884304000000 | 316.71 |
| 884563200000 | 308.99 |
| 884649600000 | 306.26 |
| 884736000000 | 300.97 |
| 884822400000 | 298.26 |
| 884908800000 | 299.37 |
| 885168000000 | 293.26 |
| 885254400000 | 291.58 |
| 885340800000 | 291.79 |
| 885427200000 | 290.58 |
| 885513600000 | 286.03 |
| 885772800000 | 290.35 |
| 885859200000 | 291.61 |
| 885945600000 | 298.33 |
| 886032000000 | 299.61 |
| 886118400000 | 301.36 |
| 886377600000 | 300.94 |
| 886464000000 | 301.36 |
| 886550400000 | 300.77 |
| 886636800000 | 303.86 |
| 886723200000 | 311.93 |
| 886982400000 | 312.42 |
| 887068800000 | 307.41 |
| 887155200000 | 309.24 |
| 887241600000 | 307.07 |
| 887328000000 | 310.96 |
| 887587200000 | 317.62 |
| 887673600000 | 318.76 |
| 887760000000 | 325.67 |
| 887846400000 | 326.96 |
| 887932800000 | 329.54 |
| 888192000000 | 327.97 |
| 888278400000 | 333.37 |
| 888364800000 | 333.01 |
| 888451200000 | 332.05 |
| 888537600000 | 342.6 |
| 888796800000 | 344.44 |
| 888883200000 | 344.83 |
| 888969600000 | 346.18 |
| 889056000000 | 349.8 |
| 889142400000 | 358.66 |
| 889401600000 | 359.45 |
| 889488000000 | 358.73 |
| 889574400000 | 355.84 |
| 889660800000 | 358.67 |
| 889747200000 | 362.33 |
| 890006400000 | 364.84 |
| 890092800000 | 367.67 |
| 890179200000 | 369.57 |
| 890265600000 | 371.91 |
| 890352000000 | 374.02 |
| 890611200000 | 375.69 |
| 890697600000 | 381.84 |
| 890784000000 | 384.72 |
| 890870400000 | 378.44 |
| 890956800000 | 377.13 |
| 891216000000 | 378.36 |
| 891302400000 | 378.09 |
| 891388800000 | 379.37 |
| 891475200000 | 377.77 |
| 891561600000 | 374.89 |
| 891820800000 | 373.33 |
| 891907200000 | 372 |
| 891993600000 | 364.77 |
| 892080000000 | 368.57 |
| 892512000000 | 367.75 |
| 892598400000 | 363.95 |
| 892684800000 | 366.44 |
| 892771200000 | 363.01 |
| 893030400000 | 362.46 |
| 893116800000 | 358.76 |
| 893203200000 | 361.01 |
| 893289600000 | 364.16 |
| 893376000000 | 367.88 |
| 893635200000 | 359.31 |
| 893721600000 | 364.04 |
| 893808000000 | 367.26 |
| 893894400000 | 370.51 |
| 894240000000 | 372.21 |
| 894326400000 | 370.67 |
| 894412800000 | 383.64 |
| 894499200000 | 380.1 |
| 894585600000 | 384.19 |
| 894844800000 | 387.98 |
| 894931200000 | 382.42 |
| 895017600000 | 377.09 |
| 895104000000 | 373.85 |
| 895190400000 | 374.16 |
| 895449600000 | 368.48 |
| 895536000000 | 369.48 |
| 895622400000 | 373.16 |
| 895795200000 | 376.48 |
| 896054400000 | 376.48 |
| 896140800000 | 377.68 |
| 896227200000 | 372.76 |
| 896313600000 | 381.87 |
| 896400000000 | 389.11 |
| 896745600000 | 383.88 |
| 896832000000 | 385.75 |
| 896918400000 | 380.84 |
| 897004800000 | 381.16 |
| 897264000000 | 385.02 |
| 897350400000 | 383.96 |
| 897436800000 | 374.97 |
| 897523200000 | 367.1 |
| 897609600000 | 359.04 |
| 897868800000 | 349.88 |
| 897955200000 | 350.58 |
| 898041600000 | 357.16 |
| 898128000000 | 357.43 |
| 898214400000 | 345.43 |
| 898473600000 | 340.72 |
| 898560000000 | 341.09 |
| 898646400000 | 335.94 |
| 898732800000 | 331.26 |
| 898819200000 | 333.27 |
| 899078400000 | 348.88 |
| 899164800000 | 344.24 |
| 899251200000 | 353.08 |
| 899337600000 | 358.56 |
| 899424000000 | 367.51 |
| 899683200000 | 362.63 |
| 899769600000 | 357.68 |
| 899856000000 | 356.16 |
| 899942400000 | 351.85 |
| 900028800000 | 345.09 |
| 900288000000 | 347.62 |
| 900374400000 | 353.53 |
| 900460800000 | 350.76 |
| 900547200000 | 345.3 |
| 900633600000 | 345.45 |
| 900892800000 | 348.78 |
| 900979200000 | 355.09 |
| 901065600000 | 340.58 |
| 901152000000 | 346.45 |
| 901238400000 | 350.63 |
| 901497600000 | 346.13 |
| 901584000000 | 335.89 |
| 901670400000 | 335.08 |
| 901756800000 | 338.59 |
| 901843200000 | 330.71 |
| 902102400000 | 338.02 |
| 902188800000 | 325.64 |
| 902275200000 | 322.83 |
| 902361600000 | 320.03 |
| 902448000000 | 329.37 |
| 902707200000 | 327.95 |
| 902793600000 | 319.39 |
| 902880000000 | 318.03 |
| 902966400000 | 311.43 |
| 903052800000 | 307.19 |
| 903312000000 | 296.56 |
| 903398400000 | 303.02 |
| 903484800000 | 310.25 |
| 903571200000 | 307.59 |
| 903657600000 | 294.3 |
| 903916800000 | 300.93 |
| 904003200000 | 313.76 |
| 904089600000 | 304.5 |
| 904176000000 | 289.6 |
| 904262400000 | 280.8 |
| 904521600000 | 278.25 |
| 904608000000 | 273.99 |
| 904694400000 | 279.46 |
| 904780800000 | 268.3 |
| 904867200000 | 273.91 |
| 905126400000 | 280.87 |
| 905212800000 | 286.74 |
| 905299200000 | 292.92 |
| 905385600000 | 284.65 |
| 905472000000 | 284.02 |
| 905731200000 | 287.1 |
| 905817600000 | 281.5 |
| 905904000000 | 277.81 |
| 905990400000 | 263.38 |
| 906076800000 | 269.4 |
| 906336000000 | 261.93 |
| 906422400000 | 264.89 |
| 906508800000 | 273.37 |
| 906595200000 | 274.89 |
| 906681600000 | 265.59 |
| 906940800000 | 270.66 |
| 907027200000 | 266.15 |
| 907113600000 | 258.45 |
| 907200000000 | 248.63 |
| 907286400000 | 237.75 |
| 907545600000 | 236.72 |
| 907632000000 | 251.41 |
| 907718400000 | 251.83 |
| 907804800000 | 244.74 |
| 907891200000 | 246.72 |
| 908150400000 | 262.31 |
| 908236800000 | 263.88 |
| 908323200000 | 282.86 |
| 908409600000 | 290.5 |
| 908496000000 | 291.08 |
| 908755200000 | 292.41 |
| 908841600000 | 297.53 |
| 908928000000 | 292.52 |
| 909014400000 | 288.29 |
| 909100800000 | 282.67 |
| 909360000000 | 277.88 |
| 909446400000 | 291.04 |
| 909532800000 | 291.01 |
| 909619200000 | 291.37 |
| 909705600000 | 297.43 |
| 909964800000 | 301.57 |
| 910051200000 | 309.03 |
| 910137600000 | 326.43 |
| 910224000000 | 316.22 |
| 910310400000 | 309.75 |
| 910569600000 | 307.54 |
| 910656000000 | 298.92 |
| 910742400000 | 297.72 |
| 910828800000 | 301.3 |
| 910915200000 | 306.09 |
| 911174400000 | 309.93 |
| 911260800000 | 311.6 |
| 911347200000 | 310.6 |
| 911433600000 | 322.96 |
| 911520000000 | 331.56 |
| 911779200000 | 339.73 |
| 911865600000 | 336.5 |
| 911952000000 | 332.87 |
| 912038400000 | 339.79 |
| 912124800000 | 347.34 |
| 912384000000 | 339.65 |
| 912470400000 | 325.25 |
| 912556800000 | 319.09 |
| 912643200000 | 324.41 |
| 912729600000 | 324 |
| 912988800000 | 326.09 |
| 913075200000 | 323.34 |
| 913161600000 | 335.55 |
| 913248000000 | 335.47 |
| 913334400000 | 330.45 |
| 913593600000 | 330.27 |
| 913680000000 | 333.88 |
| 913766400000 | 335.57 |
| 913852800000 | 339.57 |
| 913939200000 | 341.94 |
| 914198400000 | 347.83 |
| 914284800000 | 340.43 |
| 914371200000 | 343.27 |
| 914803200000 | 340.43 |
| 914889600000 | 345.07 |
| 914976000000 | 345.48 |
| 915408000000 | 341.52 |
| 915494400000 | 337.42 |
| 915580800000 | 341.84 |
| 915667200000 | 334.28 |
| 915753600000 | 341.97 |
| 916012800000 | 341.02 |
| 916099200000 | 340.51 |
| 916185600000 | 330.33 |
| 916272000000 | 326.27 |
| 916358400000 | 340.96 |
| 916617600000 | 336.45 |
| 916704000000 | 310.9 |
| 916790400000 | 319 |
| 916876800000 | 314.01 |
| 916963200000 | 308.84 |
| 917222400000 | 311.64 |
| 917308800000 | 315.76 |
| 917395200000 | 323.01 |
| 917481600000 | 325.53 |
| 917568000000 | 335.88 |
| 917827200000 | 342.16 |
| 917913600000 | 347.85 |
| 918000000000 | 337.5 |
| 918086400000 | 336.78 |
| 918172800000 | 332.76 |
| 918432000000 | 340.12 |
| 918518400000 | 334.15 |
| 918604800000 | 330.56 |
| 918691200000 | 328.9 |
| 918777600000 | 320.9 |
| 919036800000 | 325.83 |
| 919123200000 | 325.09 |
| 919209600000 | 323.3 |
| 919296000000 | 317.28 |
| 919382400000 | 318.66 |
| 919641600000 | 328.49 |
| 919728000000 | 328.83 |
| 919814400000 | 330.77 |
| 919900800000 | 320.09 |
| 919987200000 | 309.79 |
| 920246400000 | 311.96 |
| 920332800000 | 311.49 |
| 920419200000 | 314.05 |
| 920505600000 | 320.05 |
| 920592000000 | 328.55 |
| 920851200000 | 326.08 |
| 920937600000 | 326.31 |
| 921024000000 | 328.08 |
| 921110400000 | 336.74 |
| 921196800000 | 331.09 |
| 921456000000 | 327.55 |
| 921542400000 | 325.02 |
| 921628800000 | 320 |
| 921715200000 | 310.16 |
| 921801600000 | 312.92 |
| 922060800000 | 307.94 |
| 922147200000 | 304.38 |
| 922233600000 | 309.19 |
| 922320000000 | 314.73 |
| 922406400000 | 322.75 |
| 922665600000 | 324.87 |
| 922752000000 | 318.27 |
| 922838400000 | 318.97 |
| 922924800000 | 319.33 |
| 923011200000 | 319.33 |
| 923270400000 | 320.33 |
| 923356800000 | 324.17 |
| 923443200000 | 329.92 |
| 923529600000 | 323.25 |
| 923616000000 | 327.0899 |
| 923875200000 | 327.0299 |
| 923961600000 | 331.02 |
| 924048000000 | 328.08 |
| 924134400000 | 341.45 |
| 924220800000 | 353.85 |
| 924480000000 | 353.3 |
| 924566400000 | 340.88 |
| 924652800000 | 341.5899 |
| 924739200000 | 344.11 |
| 924825600000 | 339.99 |
| 925084800000 | 346.41 |
| 925171200000 | 355.86 |
| 925257600000 | 358.33 |
| 925344000000 | 353.93 |
| 925430400000 | 359.13 |
| 925689600000 | 360.72 |
| 925776000000 | 364.63 |
| 925862400000 | 356.16 |
| 925948800000 | 361.3 |
| 926035200000 | 361.96 |
| 926294400000 | 359.77 |
| 926380800000 | 356.95 |
| 926467200000 | 358.29 |
| 926553600000 | 359.91 |
| 926640000000 | 348.98 |
| 926899200000 | 340.37 |
| 926985600000 | 341.02 |
| 927072000000 | 341.02 |
| 927158400000 | 339.7 |
| 927244800000 | 342.27 |
| 927504000000 | 342.87 |
| 927590400000 | 335.56 |
| 927676800000 | 333.45 |
| 927763200000 | 328.25 |
| 927849600000 | 331.26 |
| 928108800000 | 332.26 |
| 928195200000 | 335.69 |
| 928281600000 | 341.94 |
| 928368000000 | 339.36 |
| 928454400000 | 342.93 |
| 928713600000 | 344.22 |
| 928800000000 | 342.41 |
| 928886400000 | 339.95 |
| 928972800000 | 337.58 |
| 929059200000 | 340.5 |
| 929318400000 | 340.61 |
| 929404800000 | 338.87 |
| 929491200000 | 342.51 |
| 929577600000 | 348.79 |
| 929664000000 | 352.86 |
| 929923200000 | 349.92 |
| 930009600000 | 348.74 |
| 930096000000 | 342.65 |
| 930182400000 | 338.92 |
| 930268800000 | 337.2 |
| 930528000000 | 337.65 |
| 930614400000 | 337.32 |
| 930700800000 | 335.97 |
| 930787200000 | 344.4 |
| 930873600000 | 344.66 |
| 931132800000 | 342.18 |
| 931219200000 | 342.98 |
| 931305600000 | 340.12 |
| 931392000000 | 349.64 |
| 931478400000 | 351.55 |
| 931737600000 | 353.38 |
| 931824000000 | 347.11 |
| 931910400000 | 345.74 |
| 931996800000 | 340.72 |
| 932083200000 | 343.16 |
| 932342400000 | 345.16 |
| 932428800000 | 337.89 |
| 932515200000 | 333.5299 |
| 932601600000 | 336.75 |
| 932688000000 | 328.55 |
| 932947200000 | 321.51 |
| 933033600000 | 323.44 |
| 933120000000 | 321.5899 |
| 933206400000 | 318 |
| 933292800000 | 324.47 |
| 933552000000 | 325.98 |
| 933638400000 | 329.22 |
| 933724800000 | 328.37 |
| 933811200000 | 322.0299 |
| 933897600000 | 324.65 |
| 934156800000 | 327.01 |
| 934243200000 | 322.81 |
| 934329600000 | 330.32 |
| 934416000000 | 337.73 |
| 934502400000 | 344.14 |
| 934761600000 | 341.76 |
| 934848000000 | 344.99 |
| 934934400000 | 349.49 |
| 935020800000 | 348.58 |
| 935107200000 | 356.16 |
| 935366400000 | 362.41 |
| 935452800000 | 362.64 |
| 935539200000 | 362.97 |
| 935625600000 | 356.71 |
| 935712000000 | 351.79 |
| 935971200000 | 352.46 |
| 936057600000 | 348.76 |
| 936144000000 | 351.17 |
| 936230400000 | 347.62 |
| 936316800000 | 356.81 |
| 936576000000 | 355.23 |
| 936662400000 | 351.66 |
| 936748800000 | 352.21 |
| 936835200000 | 353.23 |
| 936921600000 | 356.4 |
| 937180800000 | 351.72 |
| 937267200000 | 351.0299 |
| 937353600000 | 347.56 |
| 937440000000 | 340.73 |
| 937526400000 | 338.52 |
| 937785600000 | 328.66 |
| 937872000000 | 321.45 |
| 937958400000 | 313.76 |
| 938044800000 | 310.42 |
| 938131200000 | 309.4 |
| 938390400000 | 318.79 |
| 938476800000 | 319.04 |
| 938563200000 | 312.88 |
| 938649600000 | 313.62 |
| 938736000000 | 314.58 |
| 938995200000 | 322.86 |
| 939081600000 | 323.87 |
| 939168000000 | 321.5899 |
| 939254400000 | 321.93 |
| 939340800000 | 321.5299 |
| 939600000000 | 321.13 |
| 939686400000 | 319.1 |
| 939772800000 | 311.52 |
| 939859200000 | 309.57 |
| 939945600000 | 306.19 |
| 940204800000 | 298.86 |
| 940291200000 | 301.97 |
| 940377600000 | 301.48 |
| 940464000000 | 293.45 |
| 940550400000 | 293.97 |
| 940809600000 | 308.12 |
| 940896000000 | 310.7799 |
| 940982400000 | 308.47 |
| 941068800000 | 311.54 |
| 941155200000 | 315.96 |
| 941414400000 | 317.05 |
| 941500800000 | 316.94 |
| 941587200000 | 314.82 |
| 941673600000 | 313.37 |
| 941760000000 | 315.2 |
| 942019200000 | 312.66 |
| 942105600000 | 317.95 |
| 942192000000 | 316.18 |
| 942278400000 | 323.98 |
| 942364800000 | 320.58 |
| 942624000000 | 314.93 |
| 942710400000 | 312.49 |
| 942796800000 | 306.15 |
| 942883200000 | 301.11 |
| 942969600000 | 300.23 |
| 943228800000 | 305.62 |
| 943315200000 | 321.58 |
| 943401600000 | 321.5899 |
| 943488000000 | 312.83 |
| 943574400000 | 312.44 |
| 943833600000 | 312.12 |
| 943920000000 | 298.35 |
| 944006400000 | 306.01 |
| 944092800000 | 312.47 |
| 944179200000 | 326.02 |
| 944438400000 | 323.35 |
| 944524800000 | 322.74 |
| 944611200000 | 320.66 |
| 944697600000 | 320.29 |
| 944784000000 | 326.71 |
| 945043200000 | 332.65 |
| 945129600000 | 336.15 |
| 945216000000 | 331.42 |
| 945302400000 | 324.5 |
| 945388800000 | 329.62 |
| 945648000000 | 327 |
| 945734400000 | 325.6 |
| 945820800000 | 323.11 |
| 945907200000 | 328.52 |
| 945993600000 | 334.27 |
| 946252800000 | 336.94 |
| 946339200000 | 338.17 |
| 946425600000 | 330.2799 |
| 946512000000 | 334.2 |
| 946857600000 | 333.7 |
| 946944000000 | 332.91 |
| 947030400000 | 326.64 |
| 947116800000 | 329.47 |
| 947203200000 | 327.02 |
| 947462400000 | 328.9 |
| 947548800000 | 318.95 |
| 947635200000 | 321.7799 |
| 947721600000 | 314.77 |
| 947808000000 | 322.73 |
| 948067200000 | 324.73 |
| 948153600000 | 316.6 |
| 948240000000 | 317.75 |
| 948326400000 | 323.29 |
| 948412800000 | 323.43 |
| 948672000000 | 317.42 |
| 948758400000 | 306.23 |
| 948844800000 | 309.76 |
| 948931200000 | 312.29 |
| 949017600000 | 313.0899 |
| 949276800000 | 306.36 |
| 949363200000 | 308.93 |
| 949449600000 | 320.13 |
| 949536000000 | 321.79 |
| 949622400000 | 319.93 |
| 949881600000 | 310.79 |
| 949968000000 | 307.42 |
| 950054400000 | 300.31 |
| 950140800000 | 298.5 |
| 950227200000 | 297.47 |
| 950486400000 | 297.47 |
| 950572800000 | 296.81 |
| 950659200000 | 300.1 |
| 950745600000 | 303.61 |
| 950832000000 | 300.94 |
| 951091200000 | 297.83 |
| 951177600000 | 294.65 |
| 951264000000 | 302.32 |
| 951350400000 | 296.94 |
| 951436800000 | 294.06 |
| 951696000000 | 296.49 |
| 951782400000 | 300.33 |
| 951868800000 | 299.98 |
| 951955200000 | 301.16 |
| 952041600000 | 298.68 |
| 952300800000 | 305.94 |
| 952387200000 | 308.02 |
| 952473600000 | 303.51 |
| 952560000000 | 295.14 |
| 952646400000 | 290.43 |
| 952905600000 | 288.26 |
| 952992000000 | 297.85 |
| 953078400000 | 302.15 |
| 953164800000 | 321.68 |
| 953251200000 | 328.0299 |
| 953510400000 | 318.43 |
| 953596800000 | 318.87 |
| 953683200000 | 322.55 |
| 953769600000 | 319.9 |
| 953856000000 | 320.74 |
| 954115200000 | 322.45 |
| 954201600000 | 324.2 |
| 954288000000 | 327.2 |
| 954374400000 | 321.5899 |
| 954460800000 | 320.64 |
| 954720000000 | 329.39 |
| 954806400000 | 345.62 |
| 954892800000 | 324.91 |
| 954979200000 | 329.44 |
| 955065600000 | 323.85 |
| 955324800000 | 322.5299 |
| 955411200000 | 318.66 |
| 955497600000 | 324.02 |
| 955584000000 | 329.26 |
| 955670400000 | 325.08 |
| 955929600000 | 322.73 |
| 956016000000 | 321.9 |
| 956102400000 | 326.94 |
| 956188800000 | 332.5299 |
| 956275200000 | 332.5299 |
| 956534400000 | 332.5299 |
| 956620800000 | 340.81 |
| 956707200000 | 346.43 |
| 956793600000 | 350.68 |
| 956880000000 | 352.0899 |
| 957139200000 | 352.06 |
| 957225600000 | 358.01 |
| 957312000000 | 353.94 |
| 957398400000 | 351.21 |
| 957484800000 | 350.69 |
| 957744000000 | 346.66 |
| 957830400000 | 348.7 |
| 957916800000 | 342.47 |
| 958003200000 | 348.5299 |
| 958089600000 | 351.47 |
| 958348800000 | 355.57 |
| 958435200000 | 363.44 |
| 958521600000 | 360.15 |
| 958608000000 | 360.64 |
| 958694400000 | 351.26 |
| 958953600000 | 351.93 |
| 959040000000 | 348.61 |
| 959126400000 | 359.32 |
| 959212800000 | 350.06 |
| 959299200000 | 347.5299 |
| 959558400000 | 349 |
| 959644800000 | 352.83 |
| 959731200000 | 348.99 |
| 959817600000 | 351.19 |
| 959904000000 | 344.04 |
| 960163200000 | 344.13 |
| 960249600000 | 343.74 |
| 960336000000 | 347.2 |
| 960422400000 | 352.63 |
| 960508800000 | 352.74 |
| 960768000000 | 352.31 |
| 960854400000 | 353.2 |
| 960940800000 | 350.58 |
| 961027200000 | 361.14 |
| 961113600000 | 357.23 |
| 961372800000 | 360.75 |
| 961459200000 | 361.6 |
| 961545600000 | 351.31 |
| 961632000000 | 360.5899 |
| 961718400000 | 362.8 |
| 961977600000 | 360.35 |
| 962064000000 | 356.81 |
| 962150400000 | 358.25 |
| 962236800000 | 350.66 |
| 962323200000 | 345.66 |
| 962582400000 | 348.69 |
| 962668800000 | 349.1 |
| 962755200000 | 342.18 |
| 962841600000 | 346.5 |
| 962928000000 | 344.91 |
| 963187200000 | 345.44 |
| 963273600000 | 346.82 |
| 963360000000 | 353.11 |
| 963446400000 | 354.04 |
| 963532800000 | 347.35 |
| 963792000000 | 346.55 |
| 963878400000 | 347.0899 |
| 963964800000 | 350.87 |
| 964051200000 | 357.37 |
| 964137600000 | 357.98 |
| 964396800000 | 360.61 |
| 964483200000 | 361.41 |
| 964569600000 | 360.43 |
| 964656000000 | 363.06 |
| 964742400000 | 364.23 |
| 965001600000 | 362.76 |
| 965088000000 | 363.39 |
| 965174400000 | 357.27 |
| 965260800000 | 354.08 |
| 965347200000 | 358.6 |
| 965606400000 | 360.86 |
| 965692800000 | 364.23 |
| 965779200000 | 367.07 |
| 965865600000 | 363.76 |
| 965952000000 | 361.6 |
| 966211200000 | 364.02 |
| 966297600000 | 360.36 |
| 966384000000 | 357.13 |
| 966470400000 | 356.16 |
| 966556800000 | 356.61 |
| 966816000000 | 359.12 |
| 966902400000 | 360.58 |
| 966988800000 | 354.47 |
| 967075200000 | 341.39 |
| 967161600000 | 347.9 |
| 967420800000 | 346.7 |
| 967507200000 | 344.3 |
| 967593600000 | 343.01 |
| 967680000000 | 349.21 |
| 967766400000 | 346.64 |
| 968025600000 | 343.86 |
| 968112000000 | 338.6 |
| 968198400000 | 342.73 |
| 968284800000 | 335.93 |
| 968371200000 | 334.85 |
| 968630400000 | 340.88 |
| 968716800000 | 345.12 |
| 968803200000 | 348.8 |
| 968889600000 | 334.81 |
| 968976000000 | 321.15 |
| 969235200000 | 323.91 |
| 969321600000 | 315.23 |
| 969408000000 | 311.85 |
| 969494400000 | 307.56 |
| 969580800000 | 304.91 |
| 969840000000 | 311.3 |
| 969926400000 | 307.5899 |
| 970012800000 | 317.74 |
| 970099200000 | 323.62 |
| 970185600000 | 329.45 |
| 970444800000 | 334.18 |
| 970531200000 | 338.06 |
| 970617600000 | 337.98 |
| 970704000000 | 338.8399 |
| 970790400000 | 338.26 |
| 971049600000 | 331.4 |
| 971136000000 | 334.83 |
| 971222400000 | 328.23 |
| 971308800000 | 330.79 |
| 971395200000 | 332.43 |
| 971654400000 | 338.62 |
| 971740800000 | 335.97 |
| 971827200000 | 333.85 |
| 971913600000 | 332.68 |
| 972000000000 | 337.58 |
| 972259200000 | 347.75 |
| 972345600000 | 351.91 |
| 972432000000 | 355.04 |
| 972518400000 | 361.0899 |
| 972604800000 | 363.56 |
| 972864000000 | 366.21 |
| 972950400000 | 365.7799 |
| 973036800000 | 365.3 |
| 973123200000 | 356.99 |
| 973209600000 | 353.86 |
| 973468800000 | 354.52 |
| 973555200000 | 353.99 |
| 973641600000 | 363.29 |
| 973728000000 | 357.64 |
| 973814400000 | 363.68 |
| 974073600000 | 359.7 |
| 974160000000 | 363.23 |
| 974246400000 | 359.5 |
| 974332800000 | 359.64 |
| 974419200000 | 359.08 |
| 974678400000 | 358.14 |
| 974764800000 | 363.95 |
| 974851200000 | 359.0899 |
| 974937600000 | 359.0299 |
| 975024000000 | 363.51 |
| 975283200000 | 359.49 |
| 975369600000 | 361.72 |
| 975456000000 | 365.15 |
| 975542400000 | 355.8399 |
| 975628800000 | 362.55 |
| 975888000000 | 364.5 |
| 975974400000 | 367.2799 |
| 976060800000 | 360.86 |
| 976147200000 | 356.5899 |
| 976233600000 | 358.27 |
| 976492800000 | 364.42 |
| 976579200000 | 349.17 |
| 976665600000 | 346.36 |
| 976752000000 | 341.26 |
| 976838400000 | 345.14 |
| 977097600000 | 349.51 |
| 977184000000 | 348.43 |
| 977270400000 | 348.08 |
| 977356800000 | 344.36 |
| 977443200000 | 345.27 |
| 977875200000 | 351.3 |
| 977961600000 | 353.63 |
| 978048000000 | 352.39 |
| 978393600000 | 347.42 |
| 978480000000 | 348.3399 |
| 978566400000 | 350.23 |
| 978652800000 | 338.46 |
| 978912000000 | 345.27 |
| 978998400000 | 339.87 |
| 979084800000 | 308.86 |
| 979171200000 | 307.8 |
| 979257600000 | 303.23 |
| 979516800000 | 304.79 |
| 979603200000 | 304.33 |
| 979689600000 | 311.23 |
| 979776000000 | 308.79 |
| 979862400000 | 308.92 |
| 980121600000 | 306.99 |
| 980208000000 | 312.11 |
| 980294400000 | 316.41 |
| 980380800000 | 318.5 |
| 980467200000 | 316.6 |
| 980726400000 | 316.54 |
| 980812800000 | 315.65 |
| 980899200000 | 314.81 |
| 980985600000 | 313.27 |
| 981072000000 | 312.81 |
| 981331200000 | 314.55 |
| 981417600000 | 314.0299 |
| 981504000000 | 314.94 |
| 981590400000 | 317.5899 |
| 981676800000 | 313.33 |
| 981936000000 | 313.8399 |
| 982022400000 | 319.01 |
| 982108800000 | 321.14 |
| 982195200000 | 319.91 |
| 982281600000 | 315.6 |
| 982540800000 | 311.75 |
| 982627200000 | 312.23 |
| 982713600000 | 314.61 |
| 982800000000 | 315.18 |
| 982886400000 | 308.87 |
| 983145600000 | 311.94 |
| 983232000000 | 310.7 |
| 983318400000 | 308.3 |
| 983404800000 | 311.73 |
| 983491200000 | 317.75 |
| 983750400000 | 321.15 |
| 983836800000 | 320.41 |
| 983923200000 | 321.15 |
| 984009600000 | 321.3399 |
| 984096000000 | 321.06 |
| 984355200000 | 317.39 |
| 984441600000 | 315.33 |
| 984528000000 | 316.23 |
| 984614400000 | 318.17 |
| 984700800000 | 317.01 |
| 984960000000 | 312.75 |
| 985046400000 | 313.43 |
| 985132800000 | 315.12 |
| 985219200000 | 314.26 |
| 985305600000 | 315.21 |
| 985564800000 | 317.35 |
| 985651200000 | 327.08 |
| 985737600000 | 328.5899 |
| 985824000000 | 329 |
| 985910400000 | 330.66 |
| 986169600000 | 329.82 |
| 986256000000 | 321.85 |
| 986342400000 | 320.87 |
| 986428800000 | 321.82 |
| 986515200000 | 319.46 |
| 986774400000 | 325.89 |
| 986860800000 | 333.57 |
| 986947200000 | 335.63 |
| 987033600000 | 334.1 |
| 987465600000 | 339.23 |
| 987552000000 | 339.32 |
| 987638400000 | 336.65 |
| 987724800000 | 334.06 |
| 987984000000 | 333.4 |
| 988070400000 | 333.71 |
| 988156800000 | 331.54 |
| 988243200000 | 334.46 |
| 988329600000 | 339.3 |
| 988588800000 | 338.37 |
| 988675200000 | 338.16 |
| 988761600000 | 341.31 |
| 988848000000 | 339.81 |
| 988934400000 | 340.35 |
| 989193600000 | 344.63 |
| 989280000000 | 343.46 |
| 989366400000 | 340.19 |
| 989452800000 | 342.8 |
| 989539200000 | 344.63 |
| 989798400000 | 343.43 |
| 989884800000 | 348.98 |
| 989971200000 | 352.96 |
| 990057600000 | 349 |
| 990144000000 | 349.5299 |
| 990403200000 | 356.06 |
| 990489600000 | 363.55 |
| 990576000000 | 368.35 |
| 990662400000 | 362.47 |
| 990748800000 | 362.07 |
| 991008000000 | 362.56 |
| 991094400000 | 366.27 |
| 991180800000 | 363.61 |
| 991267200000 | 369.7799 |
| 991353600000 | 377.3 |
| 991612800000 | 378.52 |
| 991699200000 | 379.56 |
| 991785600000 | 374.21 |
| 991872000000 | 374.69 |
| 991958400000 | 369.76 |
| 992217600000 | 369.0299 |
| 992304000000 | 359.49 |
| 992390400000 | 361.69 |
| 992476800000 | 354.54 |
| 992563200000 | 353.99 |
| 992822400000 | 354.5 |
| 992908800000 | 357.71 |
| 992995200000 | 356.9 |
| 993081600000 | 359.9 |
| 993168000000 | 359.16 |
| 993427200000 | 354.99 |
| 993513600000 | 353.21 |
| 993600000000 | 346.67 |
| 993686400000 | 352.75 |
| 993772800000 | 352.64 |
| 994032000000 | 355.65 |
| 994118400000 | 355.26 |
| 994204800000 | 357.45 |
| 994291200000 | 356.3399 |
| 994377600000 | 350.23 |
| 994636800000 | 348.15 |
| 994723200000 | 347.12 |
| 994809600000 | 348.23 |
| 994896000000 | 351.31 |
| 994982400000 | 349.99 |
| 995241600000 | 351.61 |
| 995328000000 | 351.0899 |
| 995414400000 | 353.07 |
| 995500800000 | 348.13 |
| 995587200000 | 347.25 |
| 995846400000 | 349.49 |
| 995932800000 | 341.5899 |
| 996019200000 | 342.1 |
| 996105600000 | 343.3 |
| 996192000000 | 347.13 |
| 996451200000 | 349.77 |
| 996537600000 | 351.61 |
| 996624000000 | 353.99 |
| 996710400000 | 358.02 |
| 996796800000 | 354.86 |
| 997056000000 | 351.23 |
| 997142400000 | 344.58 |
| 997228800000 | 336.62 |
| 997315200000 | 331.77 |
| 997401600000 | 332.93 |
| 997660800000 | 327.8 |
| 997747200000 | 324.39 |
| 997833600000 | 321.5299 |
| 997920000000 | 321.04 |
| 998006400000 | 315.0899 |
| 998265600000 | 316.19 |
| 998352000000 | 321.12 |
| 998438400000 | 323.72 |
| 998524800000 | 322.87 |
| 998611200000 | 328.18 |
| 998870400000 | 327.68 |
| 998956800000 | 323.74 |
| 999043200000 | 323.0299 |
| 999129600000 | 315.81 |
| 999216000000 | 317.56 |
| 999475200000 | 318 |
| 999561600000 | 326.98 |
| 999648000000 | 325.95 |
| 999734400000 | 317.08 |
| 999820800000 | 306.3399 |
| 1000080000000 | 300.83 |
| 1000166400000 | 285.62 |
| 1000252800000 | 283.49 |
| 1000339200000 | 297.39 |
| 1000425600000 | 284.29 |
| 1000684800000 | 276.7799 |
| 1000771200000 | 264.85 |
| 1000857600000 | 249.6 |
| 1000944000000 | 236.69 |
| 1001030400000 | 233.13 |
| 1001289600000 | 250.68 |
| 1001376000000 | 255.6 |
| 1001462400000 | 256.17 |
| 1001548800000 | 255.78 |
| 1001635200000 | 263.24 |
| 1001894400000 | 258.65 |
| 1001980800000 | 255.06 |
| 1002067200000 | 251.58 |
| 1002153600000 | 258.82 |
| 1002240000000 | 262.24 |
| 1002499200000 | 257.15 |
| 1002585600000 | 253.41 |
| 1002672000000 | 261.46 |
| 1002758400000 | 266.3 |
| 1002844800000 | 264.35 |
| 1003104000000 | 259.77 |
| 1003190400000 | 262.77 |
| 1003276800000 | 269.92 |
| 1003363200000 | 266.15 |
| 1003449600000 | 263.2799 |
| 1003708800000 | 267.26 |
| 1003795200000 | 270.83 |
| 1003881600000 | 271.0899 |
| 1003968000000 | 272.22 |
| 1004054400000 | 283.69 |
| 1004313600000 | 282.8399 |
| 1004400000000 | 273.46 |
| 1004486400000 | 276.5299 |
| 1004572800000 | 279.51 |
| 1004659200000 | 282.12 |
| 1004918400000 | 291.39 |
| 1005004800000 | 293.96 |
| 1005091200000 | 296.12 |
| 1005177600000 | 297.35 |
| 1005264000000 | 293.2 |
| 1005523200000 | 283.9 |
| 1005609600000 | 285.32 |
| 1005696000000 | 286.8399 |
| 1005782400000 | 286.64 |
| 1005868800000 | 283.98 |
| 1006128000000 | 282.49 |
| 1006214400000 | 283.32 |
| 1006300800000 | 285.72 |
| 1006387200000 | 286.3399 |
| 1006473600000 | 283.73 |
| 1006732800000 | 282.02 |
| 1006819200000 | 280.22 |
| 1006905600000 | 275.5 |
| 1006992000000 | 271 |
| 1007078400000 | 273.61 |
| 1007337600000 | 271.61 |
| 1007424000000 | 271.68 |
| 1007510400000 | 278.69 |
| 1007596800000 | 282.67 |
| 1007683200000 | 283.46 |
| 1007942400000 | 281.15 |
| 1008028800000 | 276.13 |
| 1008115200000 | 276.8 |
| 1008201600000 | 274.23 |
| 1008288000000 | 275.15 |
| 1008547200000 | 280.26 |
| 1008633600000 | 279.62 |
| 1008720000000 | 276.47 |
| 1008806400000 | 270.89 |
| 1008892800000 | 272.5899 |
| 1009152000000 | 272.44 |
| 1009411200000 | 278.56 |
| 1009497600000 | 280.8 |
| 1009756800000 | 279.43 |
| 1009929600000 | 275.71 |
| 1010016000000 | 282.67 |
| 1010102400000 | 288.37 |
| 1010361600000 | 289.39 |
| 1010448000000 | 288.75 |
| 1010534400000 | 291.55 |
| 1010620800000 | 286.7799 |
| 1010707200000 | 288.63 |
| 1010966400000 | 284.13 |
| 1011052800000 | 284.67 |
| 1011139200000 | 281.77 |
| 1011225600000 | 284.12 |
| 1011312000000 | 282.55 |
| 1011571200000 | 280.12 |
| 1011657600000 | 278.92 |
| 1011744000000 | 279.77 |
| 1011830400000 | 284.57 |
| 1011916800000 | 282.93 |
| 1012176000000 | 284.51 |
| 1012262400000 | 282.25 |
| 1012348800000 | 279.6 |
| 1012435200000 | 282.88 |
| 1012521600000 | 286.22 |
| 1012780800000 | 283.7 |
| 1012867200000 | 279.71 |
| 1012953600000 | 277.23 |
| 1013040000000 | 279.74 |
| 1013126400000 | 280.1 |
| 1013385600000 | 278.96 |
| 1013472000000 | 278.4 |
| 1013558400000 | 277.27 |
| 1013644800000 | 282.21 |
| 1013731200000 | 283.58 |
| 1013990400000 | 279.72 |
| 1014076800000 | 273.41 |
| 1014163200000 | 271.22 |
| 1014249600000 | 273.82 |
| 1014336000000 | 270.72 |
| 1014595200000 | 272.82 |
| 1014681600000 | 277.99 |
| 1014768000000 | 284.25 |
| 1014854400000 | 282.37 |
| 1014940800000 | 287.18 |
| 1015200000000 | 298.31 |
| 1015286400000 | 297.72 |
| 1015372800000 | 299.86 |
| 1015459200000 | 305.36 |
| 1015545600000 | 304.86 |
| 1015804800000 | 305.0899 |
| 1015891200000 | 302.15 |
| 1015977600000 | 302.52 |
| 1016064000000 | 303.54 |
| 1016150400000 | 304.87 |
| 1016409600000 | 311.52 |
| 1016496000000 | 308.96 |
| 1016582400000 | 304.97 |
| 1016668800000 | 304.74 |
| 1016755200000 | 308.8 |
| 1017014400000 | 307.6 |
| 1017100800000 | 308.31 |
| 1017187200000 | 308.55 |
| 1017273600000 | 312.24 |
| 1017705600000 | 313.67 |
| 1017792000000 | 314.92 |
| 1017878400000 | 310.87 |
| 1017964800000 | 314.25 |
| 1018224000000 | 312.33 |
| 1018310400000 | 315.2799 |
| 1018396800000 | 320.55 |
| 1018483200000 | 319.17 |
| 1018569600000 | 315.98 |
| 1018828800000 | 319.29 |
| 1018915200000 | 320.55 |
| 1019001600000 | 318.13 |
| 1019088000000 | 317.01 |
| 1019174400000 | 317.01 |
| 1019433600000 | 319.32 |
| 1019520000000 | 322.85 |
| 1019606400000 | 318.85 |
| 1019692800000 | 313.17 |
| 1019779200000 | 310.72 |
| 1020038400000 | 311.3399 |
| 1020124800000 | 312.7799 |
| 1020211200000 | 313.18 |
| 1020297600000 | 311.91 |
| 1020384000000 | 309.12 |
| 1020643200000 | 309.15 |
| 1020729600000 | 307.01 |
| 1020816000000 | 311.9 |
| 1020902400000 | 309.16 |
| 1020988800000 | 307.92 |
| 1021248000000 | 310.81 |
| 1021334400000 | 313.66 |
| 1021420800000 | 317.49 |
| 1021507200000 | 318.47 |
| 1021593600000 | 315.32 |
| 1021852800000 | 314.61 |
| 1021939200000 | 317.43 |
| 1022025600000 | 312.94 |
| 1022112000000 | 316.82 |
| 1022198400000 | 317.93 |
| 1022457600000 | 318.15 |
| 1022544000000 | 314.41 |
| 1022630400000 | 311.41 |
| 1022716800000 | 309.0299 |
| 1022803200000 | 316.01 |
| 1023062400000 | 312.62 |
| 1023148800000 | 309.2799 |
| 1023235200000 | 308.01 |
| 1023321600000 | 304.93 |
| 1023408000000 | 303.51 |
| 1023667200000 | 302.13 |
| 1023753600000 | 304.26 |
| 1023840000000 | 297.86 |
| 1023926400000 | 293.3 |
| 1024012800000 | 282.88 |
| 1024272000000 | 291.26 |
| 1024358400000 | 292.2799 |
| 1024444800000 | 288.87 |
| 1024531200000 | 287.29 |
| 1024617600000 | 283.68 |
| 1024876800000 | 280.22 |
| 1024963200000 | 285.91 |
| 1025049600000 | 277.7 |
| 1025136000000 | 278.44 |
| 1025222400000 | 284.08 |
| 1025481600000 | 290.17 |
| 1025568000000 | 288.69 |
| 1025654400000 | 280.4 |
| 1025740800000 | 283.56 |
| 1025827200000 | 290.65 |
| 1026086400000 | 290.29 |
| 1026172800000 | 287.36 |
| 1026259200000 | 281.18 |
| 1026345600000 | 276.15 |
| 1026432000000 | 272.38 |
| 1026691200000 | 265.0899 |
| 1026777600000 | 262.93 |
| 1026864000000 | 274.11 |
| 1026950400000 | 278.23 |
| 1027036800000 | 268.25 |
| 1027296000000 | 257.81 |
| 1027382400000 | 255.79 |
| 1027468800000 | 253.59 |
| 1027555200000 | 255.28 |
| 1027641600000 | 254.27 |
| 1027900800000 | 262.3399 |
| 1027987200000 | 262.5 |
| 1028073600000 | 264.86 |
| 1028160000000 | 261.25 |
| 1028246400000 | 262.77 |
| 1028505600000 | 252.66 |
| 1028592000000 | 257.2799 |
| 1028678400000 | 255.42 |
| 1028764800000 | 263.18 |
| 1028851200000 | 262.22 |
| 1029110400000 | 255.62 |
| 1029196800000 | 254.18 |
| 1029283200000 | 251.94 |
| 1029369600000 | 248.93 |
| 1029456000000 | 248.67 |
| 1029715200000 | 252.32 |
| 1029801600000 | 252.4 |
| 1029888000000 | 257.15 |
| 1029974400000 | 265.3399 |
| 1030060800000 | 263.58 |
| 1030320000000 | 263.07 |
| 1030406400000 | 264.18 |
| 1030492800000 | 257.12 |
| 1030579200000 | 254.64 |
| 1030665600000 | 257.41 |
| 1030924800000 | 253.67 |
| 1031011200000 | 247.4 |
| 1031097600000 | 246.02 |
| 1031184000000 | 240.28 |
| 1031270400000 | 243.66 |
| 1031529600000 | 241.12 |
| 1031616000000 | 247 |
| 1031702400000 | 244.82 |
| 1031788800000 | 228.24 |
| 1031875200000 | 226.95 |
| 1032134400000 | 223.58 |
| 1032220800000 | 215.52 |
| 1032307200000 | 205.06 |
| 1032393600000 | 191.53 |
| 1032480000000 | 195.27 |
| 1032739200000 | 191.07 |
| 1032825600000 | 189.1699 |
| 1032912000000 | 192.91 |
| 1032998400000 | 195.65 |
| 1033084800000 | 197.44 |
| 1033344000000 | 190.08 |
| 1033430400000 | 191.48 |
| 1033516800000 | 195.35 |
| 1033603200000 | 195.21 |
| 1033689600000 | 193.63 |
| 1033948800000 | 189.97 |
| 1034035200000 | 189.7 |
| 1034121600000 | 181.61 |
| 1034208000000 | 181.33 |
| 1034294400000 | 191.54 |
| 1034553600000 | 189.72 |
| 1034640000000 | 199.81 |
| 1034726400000 | 200.13 |
| 1034812800000 | 204.84 |
| 1034899200000 | 202.41 |
| 1035158400000 | 202.03 |
| 1035244800000 | 197.5 |
| 1035331200000 | 192.58 |
| 1035417600000 | 195.03 |
| 1035504000000 | 194.09 |
| 1035763200000 | 196.81 |
| 1035849600000 | 189.05 |
| 1035936000000 | 192.02 |
| 1036022400000 | 197.55 |
| 1036108800000 | 193.91 |
| 1036368000000 | 204.62 |
| 1036454400000 | 204.18 |
| 1036540800000 | 202.16 |
| 1036627200000 | 200.8 |
| 1036713600000 | 197.33 |
| 1036972800000 | 191.9 |
| 1037059200000 | 193.52 |
| 1037145600000 | 188.12 |
| 1037232000000 | 187.57 |
| 1037318400000 | 189.3899 |
| 1037577600000 | 194.22 |
| 1037664000000 | 196.36 |
| 1037750400000 | 197.12 |
| 1037836800000 | 200.66 |
| 1037923200000 | 203.99 |
| 1038182400000 | 203.55 |
| 1038268800000 | 200.23 |
| 1038355200000 | 202.05 |
| 1038441600000 | 204.47 |
| 1038528000000 | 205.88 |
| 1038787200000 | 206.66 |
| 1038873600000 | 206.74 |
| 1038960000000 | 204.33 |
| 1039046400000 | 200.1699 |
| 1039132800000 | 201.08 |
| 1039392000000 | 199.48 |
| 1039478400000 | 192.69 |
| 1039564800000 | 182.72 |
| 1039651200000 | 170.29 |
| 1039737600000 | 171.07 |
| 1039996800000 | 175.54 |
| 1040083200000 | 174.71 |
| 1040169600000 | 172.28 |
| 1040256000000 | 170.84 |
| 1040342400000 | 173.75 |
| 1040601600000 | 172.84 |
| 1040688000000 | 172.79 |
| 1040947200000 | 168.8899 |
| 1041206400000 | 166.91 |
| 1041292800000 | 168.88 |
| 1041465600000 | 175.16 |
| 1041552000000 | 178.1 |
| 1041811200000 | 178.18 |
| 1041897600000 | 177.44 |
| 1041984000000 | 174.75 |
| 1042070400000 | 174.53 |
| 1042156800000 | 174.27 |
| 1042416000000 | 176.44 |
| 1042502400000 | 176.1699 |
| 1042588800000 | 172.07 |
| 1042675200000 | 173.01 |
| 1042761600000 | 170.1 |
| 1043020800000 | 166.59 |
| 1043107200000 | 164.24 |
| 1043193600000 | 162.68 |
| 1043280000000 | 161.54 |
| 1043366400000 | 158.95 |
| 1043625600000 | 154.24 |
| 1043712000000 | 159.13 |
| 1043798400000 | 158.86 |
| 1043884800000 | 159.79 |
| 1043971200000 | 158.28 |
| 1044230400000 | 160.21 |
| 1044316800000 | 154.9199 |
| 1044403200000 | 156.1 |
| 1044489600000 | 153.81 |
| 1044576000000 | 152.78 |
| 1044835200000 | 151.56 |
| 1044921600000 | 152.25 |
| 1045008000000 | 148.57 |
| 1045094400000 | 146.84 |
| 1045180800000 | 146.98 |
| 1045440000000 | 152.98 |
| 1045526400000 | 152.1 |
| 1045612800000 | 154.03 |
| 1045699200000 | 150.75 |
| 1045785600000 | 147.93 |
| 1046044800000 | 145.63 |
| 1046131200000 | 140.76 |
| 1046217600000 | 137.26 |
| 1046304000000 | 138.48 |
| 1046390400000 | 141.38 |
| 1046649600000 | 141.82 |
| 1046736000000 | 139.9 |
| 1046822400000 | 140.8899 |
| 1046908800000 | 138.55 |
| 1046995200000 | 138.58 |
| 1047254400000 | 135.61 |
| 1047340800000 | 137.27 |
| 1047427200000 | 129.9199 |
| 1047513600000 | 139.82 |
| 1047600000000 | 144.38 |
| 1047859200000 | 151.06 |
| 1047945600000 | 153.3899 |
| 1048032000000 | 154.4199 |
| 1048118400000 | 153.79 |
| 1048204800000 | 157.6399 |
| 1048464000000 | 153.01 |
| 1048550400000 | 154.03 |
| 1048636800000 | 151.84 |
| 1048723200000 | 146.62 |
| 1048809600000 | 145.58 |
| 1049068800000 | 140.76 |
| 1049155200000 | 143.7 |
| 1049241600000 | 147.83 |
| 1049328000000 | 151.56 |
| 1049414400000 | 152.84 |
| 1049673600000 | 158.9199 |
| 1049760000000 | 154.1399 |
| 1049846400000 | 152.44 |
| 1049932800000 | 150.03 |
| 1050019200000 | 150.6399 |
| 1050278400000 | 152.26 |
| 1050364800000 | 154.73 |
| 1050451200000 | 152.36 |
| 1050537600000 | 151.72 |
| 1050969600000 | 151.9 |
| 1051056000000 | 155.13 |
| 1051142400000 | 154.66 |
| 1051228800000 | 152.12 |
| 1051488000000 | 155.68 |
| 1051574400000 | 160.1699 |
| 1051660800000 | 157.77 |
| 1051747200000 | 156.5 |
| 1051833600000 | 157.48 |
| 1052092800000 | 158.08 |
| 1052179200000 | 160.91 |
| 1052265600000 | 160.24 |
| 1052352000000 | 156.33 |
| 1052438400000 | 158.7 |
| 1052697600000 | 156.78 |
| 1052784000000 | 157.97 |
| 1052870400000 | 157.84 |
| 1052956800000 | 160.37 |
| 1053043200000 | 159.56 |
| 1053302400000 | 154.8899 |
| 1053388800000 | 154.43 |
| 1053475200000 | 152.96 |
| 1053561600000 | 155.1699 |
| 1053648000000 | 154.3899 |
| 1053907200000 | 154.12 |
| 1053993600000 | 154.82 |
| 1054080000000 | 158.16 |
| 1054166400000 | 160.56 |
| 1054252800000 | 164.9199 |
| 1054512000000 | 166.93 |
| 1054598400000 | 164.6399 |
| 1054684800000 | 166.4 |
| 1054771200000 | 173.07 |
| 1054857600000 | 177.34 |
| 1055116800000 | 176.37 |
| 1055203200000 | 174.47 |
| 1055289600000 | 175.19 |
| 1055376000000 | 175.83 |
| 1055462400000 | 173.3899 |
| 1055721600000 | 174.58 |
| 1055808000000 | 179.21 |
| 1055894400000 | 179.79 |
| 1055980800000 | 176.73 |
| 1056067200000 | 178.35 |
| 1056326400000 | 175.16 |
| 1056412800000 | 173.99 |
| 1056499200000 | 176.82 |
| 1056585600000 | 176.16 |
| 1056672000000 | 178.54 |
| 1056931200000 | 176.82 |
| 1057017600000 | 172.56 |
| 1057104000000 | 177.13 |
| 1057190400000 | 180.9199 |
| 1057276800000 | 181.86 |
| 1057536000000 | 187.16 |
| 1057622400000 | 187.84 |
| 1057708800000 | 187.21 |
| 1057795200000 | 184.82 |
| 1057881600000 | 187.48 |
| 1058140800000 | 190.1 |
| 1058227200000 | 191.1399 |
| 1058313600000 | 189.1699 |
| 1058400000000 | 186.44 |
| 1058486400000 | 183.79 |
| 1058745600000 | 183.38 |
| 1058832000000 | 184.4 |
| 1058918400000 | 182.22 |
| 1059004800000 | 185.04 |
| 1059091200000 | 184.22 |
| 1059350400000 | 185.56 |
| 1059436800000 | 184.79 |
| 1059523200000 | 190.4199 |
| 1059609600000 | 194.1699 |
| 1059696000000 | 192.53 |
| 1059955200000 | 189.74 |
| 1060041600000 | 191.1399 |
| 1060128000000 | 189.97 |
| 1060214400000 | 188.81 |
| 1060300800000 | 189.31 |
| 1060560000000 | 189.09 |
| 1060646400000 | 188.7 |
| 1060732800000 | 189.95 |
| 1060819200000 | 192.78 |
| 1060905600000 | 196.48 |
| 1061164800000 | 196.8899 |
| 1061251200000 | 196.74 |
| 1061337600000 | 197.09 |
| 1061424000000 | 199.73 |
| 1061510400000 | 203.11 |
| 1061769600000 | 201.86 |
| 1061856000000 | 201.22 |
| 1061942400000 | 200.23 |
| 1062028800000 | 202.12 |
| 1062115200000 | 200.86 |
| 1062374400000 | 205.76 |
| 1062460800000 | 210.12 |
| 1062547200000 | 213.13 |
| 1062633600000 | 211.66 |
| 1062720000000 | 210.44 |
| 1062979200000 | 212.71 |
| 1063065600000 | 206.8 |
| 1063152000000 | 203.52 |
| 1063238400000 | 201.74 |
| 1063324800000 | 202.32 |
| 1063584000000 | 205.82 |
| 1063670400000 | 206.8899 |
| 1063756800000 | 209.04 |
| 1063843200000 | 212.1 |
| 1063929600000 | 211.35 |
| 1064188800000 | 206.56 |
| 1064275200000 | 202.62 |
| 1064361600000 | 202.2 |
| 1064448000000 | 197.3899 |
| 1064534400000 | 196.1 |
| 1064793600000 | 195.77 |
| 1064880000000 | 191.04 |
| 1064966400000 | 192.51 |
| 1065052800000 | 196.37 |
| 1065139200000 | 203.35 |
| 1065398400000 | 201.1399 |
| 1065484800000 | 201.01 |
| 1065571200000 | 201.16 |
| 1065657600000 | 205.36 |
| 1065744000000 | 204.12 |
| 1066003200000 | 207.46 |
| 1066089600000 | 206.95 |
| 1066176000000 | 209.21 |
| 1066262400000 | 207.57 |
| 1066348800000 | 209.24 |
| 1066608000000 | 209.6699 |
| 1066694400000 | 209.23 |
| 1066780800000 | 203.62 |
| 1066867200000 | 200.96 |
| 1066953600000 | 200.74 |
| 1067212800000 | 203.52 |
| 1067299200000 | 207.37 |
| 1067385600000 | 210.53 |
| 1067472000000 | 214.58 |
| 1067558400000 | 214.56 |
| 1067817600000 | 217.88 |
| 1067904000000 | 214.89 |
| 1067990400000 | 216.09 |
| 1068076800000 | 215.37 |
| 1068163200000 | 217.29 |
| 1068422400000 | 217.14 |
| 1068508800000 | 215.18 |
| 1068595200000 | 214.29 |
| 1068681600000 | 214.09 |
| 1068768000000 | 212.38 |
| 1069027200000 | 208.48 |
| 1069113600000 | 205.81 |
| 1069200000000 | 206.45 |
| 1069286400000 | 203.45 |
| 1069372800000 | 205.07 |
| 1069632000000 | 209.05 |
| 1069718400000 | 210.68 |
| 1069804800000 | 208.21 |
| 1069891200000 | 208.6399 |
| 1069977600000 | 208.04 |
| 1070236800000 | 212.04 |
| 1070323200000 | 209 |
| 1070409600000 | 209.73 |
| 1070496000000 | 209.94 |
| 1070582400000 | 206.21 |
| 1070841600000 | 205.35 |
| 1070928000000 | 207.16 |
| 1071014400000 | 204.75 |
| 1071100800000 | 208.74 |
| 1071187200000 | 207.35 |
| 1071446400000 | 208.57 |
| 1071532800000 | 204.47 |
| 1071619200000 | 201.46 |
| 1071705600000 | 200.76 |
| 1071792000000 | 203.1399 |
| 1072051200000 | 204.72 |
| 1072137600000 | 204.18 |
| 1072224000000 | 204.61 |
| 1072656000000 | 205.07 |
| 1072742400000 | 205.97 |
| 1072828800000 | 205.62 |
| 1073001600000 | 206.45 |
| 1073260800000 | 206.81 |
| 1073347200000 | 204.08 |
| 1073433600000 | 203.12 |
| 1073520000000 | 204.91 |
| 1073606400000 | 204.56 |
| 1073865600000 | 201.59 |
| 1073952000000 | 202.75 |
| 1074038400000 | 205.77 |
| 1074124800000 | 205.8899 |
| 1074211200000 | 211.21 |
| 1074470400000 | 211.7 |
| 1074556800000 | 210.08 |
| 1074643200000 | 210.9 |
| 1074729600000 | 210.38 |
| 1074816000000 | 209.92 |
| 1075075200000 | 207.74 |
| 1075161600000 | 209.28 |
| 1075248000000 | 210.03 |
| 1075334400000 | 208.78 |
| 1075420800000 | 210.18 |
| 1075680000000 | 211.64 |
| 1075766400000 | 208.35 |
| 1075852800000 | 206.3 |
| 1075939200000 | 205.25 |
| 1076025600000 | 205.78 |
| 1076284800000 | 208.6 |
| 1076371200000 | 212.21 |
| 1076457600000 | 212.45 |
| 1076544000000 | 221.83 |
| 1076630400000 | 222.4 |
| 1076889600000 | 225.17 |
| 1076976000000 | 226.25 |
| 1077062400000 | 224.92 |
| 1077148800000 | 228.88 |
| 1077235200000 | 225 |
| 1077494400000 | 224.98 |
| 1077580800000 | 223.51 |
| 1077667200000 | 225.65 |
| 1077753600000 | 229.65 |
| 1077840000000 | 231.46 |
| 1078099200000 | 234.98 |
| 1078185600000 | 237.87 |
| 1078272000000 | 240.07 |
| 1078358400000 | 239.42 |
| 1078444800000 | 237.24 |
| 1078704000000 | 236.71 |
| 1078790400000 | 235.35 |
| 1078876800000 | 230.9 |
| 1078963200000 | 223.96 |
| 1079049600000 | 226.41 |
| 1079308800000 | 219.15 |
| 1079395200000 | 222.74 |
| 1079481600000 | 227.5 |
| 1079568000000 | 223.65 |
| 1079654400000 | 224.63 |
| 1079913600000 | 219.23 |
| 1080000000000 | 222.83 |
| 1080086400000 | 222.4 |
| 1080172800000 | 227.17 |
| 1080259200000 | 229.71 |
| 1080518400000 | 231.86 |
| 1080604800000 | 230.96 |
| 1080691200000 | 230.63 |
| 1080777600000 | 234.96 |
| 1080864000000 | 238.8 |
| 1081123200000 | 242.1 |
| 1081209600000 | 240.18 |
| 1081296000000 | 240.48 |
| 1081382400000 | 245 |
| 1081814400000 | 248.49 |
| 1081900800000 | 241.94 |
| 1081987200000 | 238.87 |
| 1082073600000 | 240.45 |
| 1082332800000 | 243.37 |
| 1082419200000 | 248.36 |
| 1082505600000 | 242.7 |
| 1082592000000 | 242.38 |
| 1082678400000 | 245.55 |
| 1082937600000 | 252.79 |
| 1083024000000 | 251.75 |
| 1083110400000 | 248.71 |
| 1083196800000 | 245.1 |
| 1083283200000 | 242.54 |
| 1083542400000 | 244.28 |
| 1083628800000 | 243.4 |
| 1083715200000 | 244.73 |
| 1083801600000 | 239.82 |
| 1083888000000 | 242.35 |
| 1084147200000 | 232.72 |
| 1084233600000 | 234.26 |
| 1084320000000 | 228.79 |
| 1084406400000 | 233.23 |
| 1084492800000 | 230.23 |
| 1084752000000 | 224.19 |
| 1084838400000 | 228.77 |
| 1084924800000 | 234.23 |
| 1085011200000 | 232.11 |
| 1085097600000 | 233.55 |
| 1085356800000 | 235.46 |
| 1085443200000 | 233.4 |
| 1085529600000 | 237.87 |
| 1085616000000 | 237.83 |
| 1085702400000 | 239.8 |
| 1085961600000 | 239.5 |
| 1086048000000 | 238.62 |
| 1086134400000 | 239.4 |
| 1086220800000 | 241.87 |
| 1086307200000 | 242.14 |
| 1086566400000 | 241.96 |
| 1086652800000 | 244.27 |
| 1086739200000 | 247.59 |
| 1086825600000 | 246.99 |
| 1086912000000 | 246.81 |
| 1087171200000 | 241.75 |
| 1087257600000 | 242.55 |
| 1087344000000 | 247.09 |
| 1087430400000 | 246.01 |
| 1087516800000 | 245.54 |
| 1087776000000 | 246.58 |
| 1087862400000 | 246.94 |
| 1087948800000 | 249.35 |
| 1088035200000 | 250.9 |
| 1088121600000 | 249.47 |
| 1088380800000 | 253.44 |
| 1088467200000 | 256.6 |
| 1088553600000 | 257.19 |
| 1088640000000 | 254.31 |
| 1088726400000 | 249.81 |
| 1088985600000 | 250.47 |
| 1089072000000 | 248.45 |
| 1089158400000 | 246.58 |
| 1089244800000 | 246.67 |
| 1089331200000 | 246.14 |
| 1089590400000 | 245.81 |
| 1089676800000 | 247.62 |
| 1089763200000 | 246.14 |
| 1089849600000 | 244.8 |
| 1089936000000 | 248.45 |
| 1090195200000 | 249.54 |
| 1090281600000 | 249.94 |
| 1090368000000 | 250.83 |
| 1090454400000 | 246.92 |
| 1090540800000 | 248.47 |
| 1090800000000 | 247.62 |
| 1090886400000 | 248.55 |
| 1090972800000 | 251.69 |
| 1091059200000 | 251.77 |
| 1091145600000 | 251.89 |
| 1091404800000 | 251.02 |
| 1091491200000 | 250.04 |
| 1091577600000 | 247.82 |
| 1091664000000 | 250.45 |
| 1091750400000 | 241.86 |
| 1092009600000 | 236.23 |
| 1092096000000 | 235 |
| 1092182400000 | 233.58 |
| 1092268800000 | 233.14 |
| 1092355200000 | 234.2 |
| 1092614400000 | 238.48 |
| 1092700800000 | 239.77 |
| 1092787200000 | 238.22 |
| 1092873600000 | 235.91 |
| 1092960000000 | 233.47 |
| 1093219200000 | 237.99 |
| 1093305600000 | 238.31 |
| 1093392000000 | 238.23 |
| 1093478400000 | 238.04 |
| 1093564800000 | 240.23 |
| 1093824000000 | 239.22 |
| 1093910400000 | 236.76 |
| 1093996800000 | 239.49 |
| 1094083200000 | 240.81 |
| 1094169600000 | 241.92 |
| 1094428800000 | 243.57 |
| 1094515200000 | 245.7 |
| 1094601600000 | 245.37 |
| 1094688000000 | 243.84 |
| 1094774400000 | 246.24 |
| 1095033600000 | 249.37 |
| 1095120000000 | 248.43 |
| 1095206400000 | 247.18 |
| 1095292800000 | 248.21 |
| 1095379200000 | 249.62 |
| 1095638400000 | 247.21 |
| 1095724800000 | 246.79 |
| 1095811200000 | 245.48 |
| 1095897600000 | 245.52 |
| 1095984000000 | 247.02 |
| 1096243200000 | 245.24 |
| 1096329600000 | 245.02 |
| 1096416000000 | 248.23 |
| 1096502400000 | 247.34 |
| 1096588800000 | 252.16 |
| 1096848000000 | 258.52 |
| 1096934400000 | 257.35 |
| 1097020800000 | 255.42 |
| 1097107200000 | 255.37 |
| 1097193600000 | 254.26 |
| 1097452800000 | 254.19 |
| 1097539200000 | 251.06 |
| 1097625600000 | 253.19 |
| 1097712000000 | 250.45 |
| 1097798400000 | 251.55 |
| 1098057600000 | 250.98 |
| 1098144000000 | 255.73 |
| 1098230400000 | 252.43 |
| 1098316800000 | 254.42 |
| 1098403200000 | 254.55 |
| 1098662400000 | 248.98 |
| 1098748800000 | 250.55 |
| 1098835200000 | 252.81 |
| 1098921600000 | 255.96 |
| 1099008000000 | 255.79 |
| 1099267200000 | 258.26 |
| 1099353600000 | 261.98 |
| 1099440000000 | 259.63 |
| 1099526400000 | 260.54 |
| 1099612800000 | 260.37 |
| 1099872000000 | 261.15 |
| 1099958400000 | 261.71 |
| 1100044800000 | 263.08 |
| 1100131200000 | 267.94 |
| 1100217600000 | 270.52 |
| 1100476800000 | 268.2799 |
| 1100563200000 | 265.91 |
| 1100649600000 | 267.5299 |
| 1100736000000 | 264.19 |
| 1100822400000 | 262.05 |
| 1101081600000 | 261.73 |
| 1101168000000 | 264.01 |
| 1101254400000 | 264.76 |
| 1101340800000 | 264.91 |
| 1101427200000 | 263.33 |
| 1101686400000 | 264.22 |
| 1101772800000 | 264.19 |
| 1101859200000 | 267.7799 |
| 1101945600000 | 270.98 |
| 1102032000000 | 271.57 |
| 1102291200000 | 268.08 |
| 1102377600000 | 268.65 |
| 1102464000000 | 264.91 |
| 1102550400000 | 261.82 |
| 1102636800000 | 265.16 |
| 1102896000000 | 262.12 |
| 1102982400000 | 259.5299 |
| 1103068800000 | 260.18 |
| 1103155200000 | 260.01 |
| 1103241600000 | 261.0299 |
| 1103500800000 | 262.85 |
| 1103587200000 | 263.17 |
| 1103673600000 | 261.89 |
| 1103760000000 | 260.16 |
| 1103846400000 | 259.58 |
| 1104105600000 | 258.95 |
| 1104192000000 | 258.77 |
| 1104278400000 | 257.97 |
| 1104364800000 | 257.3 |
| 1104451200000 | 258.15 |
| 1104710400000 | 259.0299 |
| 1104796800000 | 258.08 |
| 1104883200000 | 257.32 |
| 1104969600000 | 261.71 |
| 1105056000000 | 263.61 |
| 1105315200000 | 265.04 |
| 1105401600000 | 263.2 |
| 1105488000000 | 262.73 |
| 1105574400000 | 266.08 |
| 1105660800000 | 268.33 |
| 1105920000000 | 270.64 |
| 1106006400000 | 269.97 |
| 1106092800000 | 272.5899 |
| 1106179200000 | 271.71 |
| 1106265600000 | 271.2799 |
| 1106524800000 | 268.06 |
| 1106611200000 | 271.49 |
| 1106697600000 | 272.74 |
| 1106784000000 | 273.11 |
| 1106870400000 | 274.27 |
| 1107129600000 | 275.96 |
| 1107216000000 | 279.87 |
| 1107302400000 | 279.6 |
| 1107388800000 | 277.69 |
| 1107475200000 | 279.05 |
| 1107734400000 | 280.38 |
| 1107820800000 | 281.82 |
| 1107907200000 | 281.79 |
| 1107993600000 | 281.32 |
| 1108080000000 | 282.62 |
| 1108339200000 | 282.73 |
| 1108425600000 | 284.63 |
| 1108512000000 | 281 |
| 1108598400000 | 282.65 |
| 1108684800000 | 283.04 |
| 1108944000000 | 283.56 |
| 1109030400000 | 276.19 |
| 1109116800000 | 276.43 |
| 1109203200000 | 279.17 |
| 1109289600000 | 281.48 |
| 1109548800000 | 282.7 |
| 1109635200000 | 285.63 |
| 1109721600000 | 284.24 |
| 1109808000000 | 283.01 |
| 1109894400000 | 283.33 |
| 1110153600000 | 280.22 |
| 1110240000000 | 280.96 |
| 1110326400000 | 279.05 |
| 1110412800000 | 276.11 |
| 1110499200000 | 274.63 |
| 1110758400000 | 273.48 |
| 1110844800000 | 276.43 |
| 1110931200000 | 275.12 |
| 1111017600000 | 275.83 |
| 1111104000000 | 277.8399 |
| 1111363200000 | 278.18 |
| 1111449600000 | 278.0299 |
| 1111536000000 | 279.11 |
| 1111622400000 | 279.55 |
| 1112054400000 | 280.51 |
| 1112140800000 | 279.69 |
| 1112227200000 | 280.32 |
| 1112313600000 | 285.01 |
| 1112572800000 | 283.25 |
| 1112659200000 | 284.81 |
| 1112745600000 | 286.94 |
| 1112832000000 | 289.54 |
| 1112918400000 | 291.47 |
| 1113177600000 | 288.52 |
| 1113264000000 | 286.22 |
| 1113350400000 | 287.42 |
| 1113436800000 | 288.89 |
| 1113523200000 | 283.19 |
| 1113782400000 | 279.56 |
| 1113868800000 | 281.01 |
| 1113955200000 | 277.75 |
| 1114041600000 | 276.04 |
| 1114128000000 | 280.8399 |
| 1114387200000 | 282.26 |
| 1114473600000 | 279.19 |
| 1114560000000 | 276.86 |
| 1114646400000 | 276.0899 |
| 1114732800000 | 275.93 |
| 1114992000000 | 276.22 |
| 1115078400000 | 279.12 |
| 1115164800000 | 280.75 |
| 1115251200000 | 282.92 |
| 1115337600000 | 281.7799 |
| 1115596800000 | 281.16 |
| 1115683200000 | 280.1 |
| 1115769600000 | 279.7 |
| 1115856000000 | 281.2 |
| 1115942400000 | 284.0899 |
| 1116201600000 | 282.23 |
| 1116288000000 | 283.3 |
| 1116374400000 | 287.65 |
| 1116460800000 | 288.48 |
| 1116547200000 | 288.46 |
| 1116806400000 | 288.5299 |
| 1116892800000 | 287.0899 |
| 1116979200000 | 286.99 |
| 1117065600000 | 291.5899 |
| 1117152000000 | 291.46 |
| 1117411200000 | 292.61 |
| 1117497600000 | 294.42 |
| 1117584000000 | 297.64 |
| 1117670400000 | 298.12 |
| 1117756800000 | 300.3 |
| 1118016000000 | 300.41 |
| 1118102400000 | 303.48 |
| 1118188800000 | 301.45 |
| 1118275200000 | 302.65 |
| 1118361600000 | 304.39 |
| 1118620800000 | 307.05 |
| 1118707200000 | 307.9 |
| 1118793600000 | 307.24 |
| 1118880000000 | 310.7 |
| 1118966400000 | 309.79 |
| 1119225600000 | 310.63 |
| 1119312000000 | 312.81 |
| 1119398400000 | 313.47 |
| 1119484800000 | 314.69 |
| 1119571200000 | 311.21 |
| 1119830400000 | 308.35 |
| 1119916800000 | 309.96 |
| 1120003200000 | 312.04 |
| 1120089600000 | 311.52 |
| 1120176000000 | 314.01 |
| 1120435200000 | 314.94 |
| 1120521600000 | 311.8399 |
| 1120608000000 | 316.08 |
| 1120694400000 | 308.3399 |
| 1120780800000 | 313.89 |
| 1121040000000 | 316.3399 |
| 1121126400000 | 314.99 |
| 1121212800000 | 314.3399 |
| 1121299200000 | 312.38 |
| 1121385600000 | 313.33 |
| 1121644800000 | 312.62 |
| 1121731200000 | 309.0899 |
| 1121817600000 | 307.02 |
| 1121904000000 | 311.06 |
| 1121990400000 | 309.74 |
| 1122249600000 | 310.44 |
| 1122336000000 | 313.14 |
| 1122422400000 | 317.88 |
| 1122508800000 | 327.62 |
| 1122595200000 | 325.74 |
| 1122854400000 | 327.08 |
| 1122940800000 | 327.38 |
| 1123027200000 | 326.8 |
| 1123113600000 | 325.54 |
| 1123200000000 | 325.63 |
| 1123459200000 | 329.22 |
| 1123545600000 | 328.0899 |
| 1123632000000 | 330.45 |
| 1123718400000 | 329.22 |
| 1123804800000 | 328.25 |
| 1124064000000 | 329.42 |
| 1124150400000 | 329.13 |
| 1124236800000 | 326.7799 |
| 1124323200000 | 325.15 |
| 1124409600000 | 329.26 |
| 1124668800000 | 331.66 |
| 1124755200000 | 331.14 |
| 1124841600000 | 331.77 |
| 1124928000000 | 330.16 |
| 1125014400000 | 328.62 |
| 1125273600000 | 329.21 |
| 1125360000000 | 328.72 |
| 1125446400000 | 331.23 |
| 1125532800000 | 332.92 |
| 1125619200000 | 331.8399 |
| 1125878400000 | 336.36 |
| 1125964800000 | 337.61 |
| 1126051200000 | 342 |
| 1126137600000 | 343.52 |
| 1126224000000 | 342.64 |
| 1126483200000 | 344.24 |
| 1126569600000 | 343.83 |
| 1126656000000 | 344.61 |
| 1126742400000 | 345.62 |
| 1126828800000 | 350.45 |
| 1127088000000 | 351.3399 |
| 1127174400000 | 349.76 |
| 1127260800000 | 344.91 |
| 1127347200000 | 340.8399 |
| 1127433600000 | 344.19 |
| 1127692800000 | 350.77 |
| 1127779200000 | 349.0299 |
| 1127865600000 | 354.79 |
| 1127952000000 | 353.16 |
| 1128038400000 | 355.86 |
| 1128297600000 | 360.0299 |
| 1128384000000 | 359.75 |
| 1128470400000 | 356.94 |
| 1128556800000 | 351.15 |
| 1128643200000 | 347.81 |
| 1128902400000 | 350.3399 |
| 1128988800000 | 354.71 |
| 1129075200000 | 348.64 |
| 1129161600000 | 345.49 |
| 1129248000000 | 345.32 |
| 1129507200000 | 344.18 |
| 1129593600000 | 344.0299 |
| 1129680000000 | 334.36 |
| 1129766400000 | 335 |
| 1129852800000 | 332.66 |
| 1130112000000 | 335.12 |
| 1130198400000 | 334.8399 |
| 1130284800000 | 337.01 |
| 1130371200000 | 333.7799 |
| 1130457600000 | 332.35 |
| 1130716800000 | 342.52 |
| 1130803200000 | 343.25 |
| 1130889600000 | 345.0899 |
| 1130976000000 | 353.37 |
| 1131062400000 | 351.04 |
| 1131321600000 | 353.75 |
| 1131408000000 | 351.14 |
| 1131494400000 | 350.35 |
| 1131580800000 | 352.18 |
| 1131667200000 | 353.36 |
| 1131926400000 | 351.0299 |
| 1132012800000 | 352.52 |
| 1132099200000 | 352.36 |
| 1132185600000 | 352.38 |
| 1132272000000 | 356.29 |
| 1132531200000 | 360.02 |
| 1132617600000 | 357.55 |
| 1132704000000 | 362.47 |
| 1132790400000 | 363.37 |
| 1132876800000 | 362.67 |
| 1133136000000 | 362.04 |
| 1133222400000 | 362.96 |
| 1133308800000 | 361.5899 |
| 1133395200000 | 366.37 |
| 1133481600000 | 371.21 |
| 1133740800000 | 369.57 |
| 1133827200000 | 370.67 |
| 1133913600000 | 372.25 |
| 1134000000000 | 370.35 |
| 1134086400000 | 371.3 |
| 1134345600000 | 371.0299 |
| 1134432000000 | 370.04 |
| 1134518400000 | 373.57 |
| 1134604800000 | 373.89 |
| 1134691200000 | 376.0899 |
| 1134950400000 | 375.07 |
| 1135036800000 | 375.67 |
| 1135123200000 | 385.35 |
| 1135209600000 | 392.01 |
| 1135296000000 | 388.74 |
| 1135641600000 | 388.63 |
| 1135728000000 | 388.47 |
| 1135814400000 | 392.55 |
| 1135900800000 | 388.0899 |
| 1136160000000 | 388.56 |
| 1136246400000 | 391.18 |
| 1136332800000 | 395.48 |
| 1136419200000 | 392.77 |
| 1136505600000 | 398.68 |
| 1136764800000 | 394.99 |
| 1136851200000 | 391.88 |
| 1136937600000 | 394.73 |
| 1137024000000 | 399.02 |
| 1137110400000 | 399.07 |
| 1137369600000 | 399.71 |
| 1137456000000 | 397.7 |
| 1137542400000 | 394.0899 |
| 1137628800000 | 398.2 |
| 1137715200000 | 396.56 |
| 1137974400000 | 393.56 |
| 1138060800000 | 393.5899 |
| 1138147200000 | 398.08 |
| 1138233600000 | 398.93 |
| 1138320000000 | 406.66 |
| 1138579200000 | 404.05 |
| 1138665600000 | 404.52 |
| 1138752000000 | 411.69 |
| 1138838400000 | 410.0899 |
| 1138924800000 | 409.06 |
| 1139184000000 | 406.33 |
| 1139270400000 | 405.7799 |
| 1139356800000 | 405.56 |
| 1139443200000 | 403.88 |
| 1139529600000 | 404 |
| 1139788800000 | 405.16 |
| 1139875200000 | 404.2 |
| 1139961600000 | 406.85 |
| 1140048000000 | 410.75 |
| 1140134400000 | 412.38 |
| 1140393600000 | 410.95 |
| 1140480000000 | 410.99 |
| 1140566400000 | 414.4 |
| 1140652800000 | 406.67 |
| 1140739200000 | 407.7799 |
| 1140998400000 | 410.42 |
| 1141084800000 | 400.64 |
| 1141171200000 | 405.86 |
| 1141257600000 | 401.71 |
| 1141344000000 | 403.45 |
| 1141603200000 | 406.17 |
| 1141689600000 | 404.67 |
| 1141776000000 | 396.42 |
| 1141862400000 | 401.39 |
| 1141948800000 | 403.2 |
| 1142208000000 | 402.04 |
| 1142294400000 | 402.16 |
| 1142380800000 | 401 |
| 1142467200000 | 402.62 |
| 1142553600000 | 407.77 |
| 1142812800000 | 408.24 |
| 1142899200000 | 409.68 |
| 1142985600000 | 407.89 |
| 1143072000000 | 408.67 |
| 1143158400000 | 414.19 |
| 1143417600000 | 408.58 |
| 1143504000000 | 404.43 |
| 1143590400000 | 406.25 |
| 1143676800000 | 410.08 |
| 1143763200000 | 406.77 |
| 1144022400000 | 407.89 |
| 1144108800000 | 411.55 |
| 1144195200000 | 408.1 |
| 1144281600000 | 408.7 |
| 1144368000000 | 407.93 |
| 1144627200000 | 406.43 |
| 1144713600000 | 400.49 |
| 1144800000000 | 400.74 |
| 1144886400000 | 405.77 |
| 1145318400000 | 404.57 |
| 1145404800000 | 407.47 |
| 1145491200000 | 406.74 |
| 1145577600000 | 411.58 |
| 1145836800000 | 410.89 |
| 1145923200000 | 409.29 |
| 1146009600000 | 411.97 |
| 1146096000000 | 408.06 |
| 1146182400000 | 403.87 |
| 1146441600000 | 405.43 |
| 1146528000000 | 407.06 |
| 1146614400000 | 399.43 |
| 1146700800000 | 400.76 |
| 1146787200000 | 402.43 |
| 1147046400000 | 405.81 |
| 1147132800000 | 409.6 |
| 1147219200000 | 404.51 |
| 1147305600000 | 404.13 |
| 1147392000000 | 393 |
| 1147651200000 | 384.21 |
| 1147737600000 | 378.57 |
| 1147824000000 | 366.43 |
| 1147910400000 | 366.63 |
| 1147996800000 | 366.06 |
| 1148256000000 | 347.88 |
| 1148342400000 | 362.12 |
| 1148428800000 | 353.37 |
| 1148515200000 | 360.93 |
| 1148601600000 | 370.29 |
| 1148860800000 | 370.5 |
| 1148947200000 | 361.75 |
| 1149033600000 | 363.3 |
| 1149120000000 | 362.37 |
| 1149206400000 | 366.46 |
| 1149465600000 | 360.56 |
| 1149552000000 | 349.74 |
| 1149638400000 | 349.51 |
| 1149724800000 | 337 |
| 1149811200000 | 343.73 |
| 1150070400000 | 343.69 |
| 1150156800000 | 336.98 |
| 1150243200000 | 323.33 |
| 1150329600000 | 336.67 |
| 1150416000000 | 332.69 |
| 1150675200000 | 337.58 |
| 1150761600000 | 342.25 |
| 1150848000000 | 339.23 |
| 1150934400000 | 342.63 |
| 1151020800000 | 342.67 |
| 1151280000000 | 345.65 |
| 1151366400000 | 342.5 |
| 1151452800000 | 338.74 |
| 1151539200000 | 346.29 |
| 1151625600000 | 351.72 |
| 1151884800000 | 347.71 |
| 1151971200000 | 345.81 |
| 1152057600000 | 340.79 |
| 1152144000000 | 339.01 |
| 1152230400000 | 342.3 |
| 1152489600000 | 339.18 |
| 1152576000000 | 335.05 |
| 1152662400000 | 336.24 |
| 1152748800000 | 331.72 |
| 1152835200000 | 327.07 |
| 1153094400000 | 323.38 |
| 1153180800000 | 321.86 |
| 1153267200000 | 334.3399 |
| 1153353600000 | 340.58 |
| 1153440000000 | 336.19 |
| 1153699200000 | 342.25 |
| 1153785600000 | 342.75 |
| 1153872000000 | 342.61 |
| 1153958400000 | 352.46 |
| 1154044800000 | 352.57 |
| 1154304000000 | 352.62 |
| 1154390400000 | 350.35 |
| 1154476800000 | 354.24 |
| 1154563200000 | 349.79 |
| 1154649600000 | 352.63 |
| 1154908800000 | 349.26 |
| 1154995200000 | 349.7 |
| 1155081600000 | 349.88 |
| 1155168000000 | 341.18 |
| 1155254400000 | 340.76 |
| 1155513600000 | 344.16 |
| 1155600000000 | 346.41 |
| 1155686400000 | 353.02 |
| 1155772800000 | 351.82 |
| 1155859200000 | 353.19 |
| 1156118400000 | 351.16 |
| 1156204800000 | 349.01 |
| 1156291200000 | 347.15 |
| 1156377600000 | 349.22 |
| 1156464000000 | 353.55 |
| 1156723200000 | 354.51 |
| 1156809600000 | 363.67 |
| 1156896000000 | 366.57 |
| 1156982400000 | 364.69 |
| 1157068800000 | 367.36 |
| 1157328000000 | 368.62 |
| 1157414400000 | 367.98 |
| 1157500800000 | 363.64 |
| 1157587200000 | 357.22 |
| 1157673600000 | 361.92 |
| 1157932800000 | 359.2799 |
| 1158019200000 | 370 |
| 1158105600000 | 368.08 |
| 1158192000000 | 365.97 |
| 1158278400000 | 369.9 |
| 1158537600000 | 367.15 |
| 1158624000000 | 366.81 |
| 1158710400000 | 371.43 |
| 1158796800000 | 373.19 |
| 1158883200000 | 368.85 |
| 1159142400000 | 369.66 |
| 1159228800000 | 372.5 |
| 1159315200000 | 373.45 |
| 1159401600000 | 374.6 |
| 1159488000000 | 372.64 |
| 1159747200000 | 374.17 |
| 1159833600000 | 376.52 |
| 1159920000000 | 375.42 |
| 1160006400000 | 372.9 |
| 1160092800000 | 372.48 |
| 1160352000000 | 372.54 |
| 1160438400000 | 379.04 |
| 1160524800000 | 381.55 |
| 1160611200000 | 386.61 |
| 1160697600000 | 388.29 |
| 1160956800000 | 387.22 |
| 1161043200000 | 382.07 |
| 1161129600000 | 390.76 |
| 1161216000000 | 389.46 |
| 1161302400000 | 390.02 |
| 1161561600000 | 388.95 |
| 1161648000000 | 389.95 |
| 1161734400000 | 389.63 |
| 1161820800000 | 393.13 |
| 1161907200000 | 391.11 |
| 1162166400000 | 391.4 |
| 1162252800000 | 393.36 |
| 1162339200000 | 391.05 |
| 1162425600000 | 386.44 |
| 1162512000000 | 386.17 |
| 1162771200000 | 390.86 |
| 1162857600000 | 389.87 |
| 1162944000000 | 390.24 |
| 1163030400000 | 388.36 |
| 1163116800000 | 389.35 |
| 1163376000000 | 391.44 |
| 1163462400000 | 387.79 |
| 1163548800000 | 389.5299 |
| 1163635200000 | 391.87 |
| 1163721600000 | 388.7 |
| 1163980800000 | 386.82 |
| 1164067200000 | 387.98 |
| 1164153600000 | 388.51 |
| 1164240000000 | 385.36 |
| 1164326400000 | 380.76 |
| 1164585600000 | 371.01 |
| 1164672000000 | 368.92 |
| 1164758400000 | 375.75 |
| 1164844800000 | 370.51 |
| 1164931200000 | 372.74 |
| 1165190400000 | 374.18 |
| 1165276800000 | 372.45 |
| 1165363200000 | 369.56 |
| 1165449600000 | 373.42 |
| 1165536000000 | 377.67 |
| 1165795200000 | 382.71 |
| 1165881600000 | 385.2799 |
| 1165968000000 | 383.55 |
| 1166054400000 | 384.8399 |
| 1166140800000 | 395.33 |
| 1166400000000 | 393.57 |
| 1166486400000 | 392.46 |
| 1166572800000 | 398.2799 |
| 1166659200000 | 402.55 |
| 1166745600000 | 399.96 |
| 1167177600000 | 404.44 |
| 1167264000000 | 406.19 |
| 1167350400000 | 404.7799 |
| 1167696000000 | 410.45 |
| 1167782400000 | 409.65 |
| 1167868800000 | 407.7799 |
| 1167955200000 | 403.2799 |
| 1168214400000 | 403.98 |
| 1168300800000 | 405.3 |
| 1168387200000 | 402.11 |
| 1168473600000 | 411 |
| 1168560000000 | 412.88 |
| 1168819200000 | 425.96 |
| 1168905600000 | 428.95 |
| 1168992000000 | 425.69 |
| 1169078400000 | 424.31 |
| 1169164800000 | 426.11 |
| 1169424000000 | 423.02 |
| 1169510400000 | 422.23 |
| 1169596800000 | 424.58 |
| 1169683200000 | 422.81 |
| 1169769600000 | 417.55 |
| 1170028800000 | 420.08 |
| 1170115200000 | 421.63 |
| 1170201600000 | 419.9 |
| 1170288000000 | 424.27 |
| 1170374400000 | 428.22 |
| 1170633600000 | 427.71 |
| 1170720000000 | 433.27 |
| 1170806400000 | 434.06 |
| 1170892800000 | 427.73 |
| 1170979200000 | 430.9 |
| 1171238400000 | 431.74 |
| 1171324800000 | 430.99 |
| 1171411200000 | 435.3 |
| 1171497600000 | 435.29 |
| 1171584000000 | 436.47 |
| 1171843200000 | 440.15 |
| 1171929600000 | 437.56 |
| 1172016000000 | 433.71 |
| 1172102400000 | 438.21 |
| 1172188800000 | 433.38 |
| 1172448000000 | 436.15 |
| 1172534400000 | 423.73 |
| 1172620800000 | 419.32 |
| 1172707200000 | 412.25 |
| 1172793600000 | 411.3399 |
| 1173052800000 | 404.06 |
| 1173139200000 | 407.87 |
| 1173225600000 | 412.49 |
| 1173312000000 | 418.05 |
| 1173398400000 | 415.65 |
| 1173657600000 | 411.95 |
| 1173744000000 | 408.75 |
| 1173830400000 | 396.18 |
| 1173916800000 | 408.86 |
| 1174003200000 | 409.43 |
| 1174262400000 | 413.48 |
| 1174348800000 | 414.74 |
| 1174435200000 | 418.25 |
| 1174521600000 | 421.94 |
| 1174608000000 | 423.95 |
| 1174867200000 | 423.49 |
| 1174953600000 | 422.38 |
| 1175040000000 | 417.87 |
| 1175126400000 | 427.37 |
| 1175212800000 | 427.57 |
| 1175472000000 | 429.91 |
| 1175558400000 | 434.59 |
| 1175644800000 | 432.55 |
| 1175731200000 | 432.25 |
| 1176163200000 | 435.44 |
| 1176249600000 | 434.09 |
| 1176336000000 | 430.82 |
| 1176422400000 | 430.03 |
| 1176681600000 | 435.51 |
| 1176768000000 | 435 |
| 1176854400000 | 429.4 |
| 1176940800000 | 425.46 |
| 1177027200000 | 427.27 |
| 1177286400000 | 430.78 |
| 1177372800000 | 429.73 |
| 1177459200000 | 431.47 |
| 1177545600000 | 429.51 |
| 1177632000000 | 429.33 |
| 1177891200000 | 427.88 |
| 1177977600000 | 428.48 |
| 1178064000000 | 425.62 |
| 1178150400000 | 427.98 |
| 1178236800000 | 431.99 |
| 1178496000000 | 432.43 |
| 1178582400000 | 426.06 |
| 1178668800000 | 426.94 |
| 1178755200000 | 426.42 |
| 1178841600000 | 428.33 |
| 1179100800000 | 426.37 |
| 1179187200000 | 423.9 |
| 1179273600000 | 424.96 |
| 1179360000000 | 428.22 |
| 1179446400000 | 434.23 |
| 1179705600000 | 432.83 |
| 1179792000000 | 434.36 |
| 1179878400000 | 437.44 |
| 1179964800000 | 434.97 |
| 1180051200000 | 434.29 |
| 1180310400000 | 435.45 |
| 1180396800000 | 434.08 |
| 1180483200000 | 431.43 |
| 1180569600000 | 437.45 |
| 1180656000000 | 441.95 |
| 1180915200000 | 443.35 |
| 1181001600000 | 441.29 |
| 1181088000000 | 434.54 |
| 1181174400000 | 427.37 |
| 1181260800000 | 424.87 |
| 1181520000000 | 430.51 |
| 1181606400000 | 433.48 |
| 1181692800000 | 437.96 |
| 1181779200000 | 445.9 |
| 1181865600000 | 451.98 |
| 1182124800000 | 449.56 |
| 1182211200000 | 447.16 |
| 1182297600000 | 447.34 |
| 1182384000000 | 443.66 |
| 1182470400000 | 444.83 |
| 1182729600000 | 443.78 |
| 1182816000000 | 429.26 |
| 1182902400000 | 429.95 |
| 1182988800000 | 429.41 |
| 1183075200000 | 431.59 |
| 1183334400000 | 427.27 |
| 1183420800000 | 432.89 |
| 1183507200000 | 435.73 |
| 1183593600000 | 432.91 |
| 1183680000000 | 433.69 |
| 1183939200000 | 438.06 |
| 1184025600000 | 432.02 |
| 1184112000000 | 429.01 |
| 1184198400000 | 436.28 |
| 1184284800000 | 439.19 |
| 1184544000000 | 438.44 |
| 1184630400000 | 433.81 |
| 1184716800000 | 428.05 |
| 1184803200000 | 437.45 |
| 1184889600000 | 438.54 |
| 1185148800000 | 439.88 |
| 1185235200000 | 435.44 |
| 1185321600000 | 436.92 |
| 1185408000000 | 417.47 |
| 1185494400000 | 421.87 |
| 1185753600000 | 418.7799 |
| 1185840000000 | 423.55 |
| 1185926400000 | 421.44 |
| 1186012800000 | 428.52 |
| 1186099200000 | 422.83 |
| 1186358400000 | 415.46 |
| 1186444800000 | 418.18 |
| 1186531200000 | 422.46 |
| 1186617600000 | 420.62 |
| 1186704000000 | 407.41 |
| 1186963200000 | 418.07 |
| 1187049600000 | 413.99 |
| 1187136000000 | 410.88 |
| 1187222400000 | 392.45 |
| 1187308800000 | 393.63 |
| 1187568000000 | 403.77 |
| 1187654400000 | 403.38 |
| 1187740800000 | 417.3 |
| 1187827200000 | 418.81 |
| 1187913600000 | 420.08 |
| 1188172800000 | 421.21 |
| 1188259200000 | 414.5899 |
| 1188345600000 | 418.2799 |
| 1188432000000 | 422.14 |
| 1188518400000 | 429.9 |
| 1188777600000 | 431.28 |
| 1188864000000 | 430.1 |
| 1188950400000 | 418.64 |
| 1189036800000 | 420.29 |
| 1189123200000 | 413.36 |
| 1189382400000 | 411.13 |
| 1189468800000 | 417.88 |
| 1189555200000 | 420.96 |
| 1189641600000 | 424.82 |
| 1189728000000 | 419.46 |
| 1189987200000 | 411.77 |
| 1190073600000 | 419.53 |
| 1190160000000 | 421.51 |
| 1190246400000 | 413.65 |
| 1190332800000 | 418.5899 |
| 1190592000000 | 416.93 |
| 1190678400000 | 415.77 |
| 1190764800000 | 417.67 |
| 1190851200000 | 424.58 |
| 1190937600000 | 424.84 |
| 1191196800000 | 424.34 |
| 1191283200000 | 430.24 |
| 1191369600000 | 430.62 |
| 1191456000000 | 431.32 |
| 1191542400000 | 434.48 |
| 1191801600000 | 431.54 |
| 1191888000000 | 437.04 |
| 1191974400000 | 439.7 |
| 1192060800000 | 444.7 |
| 1192147200000 | 448.24 |
| 1192406400000 | 443.29 |
| 1192492800000 | 441.55 |
| 1192579200000 | 447.46 |
| 1192665600000 | 437.56 |
| 1192752000000 | 434.71 |
| 1193011200000 | 427.62 |
| 1193097600000 | 436.34 |
| 1193184000000 | 442.26 |
| 1193270400000 | 447.37 |
| 1193356800000 | 440.31 |
| 1193616000000 | 439.36 |
| 1193702400000 | 436.3 |
| 1193788800000 | 438.51 |
| 1193875200000 | 433.69 |
| 1193961600000 | 434.11 |
| 1194220800000 | 429.05 |
| 1194307200000 | 426.46 |
| 1194393600000 | 423.81 |
| 1194480000000 | 429.27 |
| 1194566400000 | 422.18 |
| 1194825600000 | 422.06 |
| 1194912000000 | 422.88 |
| 1194998400000 | 423.73 |
| 1195084800000 | 421.9 |
| 1195171200000 | 416.17 |
| 1195430400000 | 402.31 |
| 1195516800000 | 404.29 |
| 1195603200000 | 387.26 |
| 1195689600000 | 392.67 |
| 1195776000000 | 400.58 |
| 1196035200000 | 396.91 |
| 1196121600000 | 395.13 |
| 1196208000000 | 406.99 |
| 1196294400000 | 404.98 |
| 1196380800000 | 404.54 |
| 1196640000000 | 404.97 |
| 1196726400000 | 396.21 |
| 1196812800000 | 400.3399 |
| 1196899200000 | 398.3 |
| 1196985600000 | 403.15 |
| 1197244800000 | 404.39 |
| 1197331200000 | 404.74 |
| 1197417600000 | 409.2799 |
| 1197504000000 | 401.52 |
| 1197590400000 | 403.24 |
| 1197849600000 | 402.8399 |
| 1197936000000 | 406.43 |
| 1198022400000 | 403.43 |
| 1198108800000 | 407.45 |
| 1198195200000 | 416.2799 |
| 1198454400000 | 416.18 |
| 1198713600000 | 415.65 |
| 1198800000000 | 414.56 |
| 1199059200000 | 417.36 |
| 1199232000000 | 408.79 |
| 1199318400000 | 407.52 |
| 1199404800000 | 397.05 |
| 1199664000000 | 389.61 |
| 1199750400000 | 393.54 |
| 1199836800000 | 393.74 |
| 1199923200000 | 387.69 |
| 1200009600000 | 383.06 |
| 1200268800000 | 383.05 |
| 1200355200000 | 377.43 |
| 1200441600000 | 375.3 |
| 1200528000000 | 372.87 |
| 1200614400000 | 365.62 |
| 1200873600000 | 351.56 |
| 1200960000000 | 362.39 |
| 1201046400000 | 353.11 |
| 1201132800000 | 357.26 |
| 1201219200000 | 366.9 |
| 1201478400000 | 365.22 |
| 1201564800000 | 374.57 |
| 1201651200000 | 375.25 |
| 1201737600000 | 368.01 |
| 1201824000000 | 376.8 |
| 1202083200000 | 377.86 |
| 1202169600000 | 366.16 |
| 1202256000000 | 367.74 |
| 1202342400000 | 355.67 |
| 1202428800000 | 352.5899 |
| 1202688000000 | 350.24 |
| 1202774400000 | 363.55 |
| 1202860800000 | 360.81 |
| 1202947200000 | 367.3399 |
| 1203033600000 | 360.5899 |
| 1203292800000 | 365.71 |
| 1203379200000 | 365.48 |
| 1203465600000 | 369.19 |
| 1203552000000 | 371.61 |
| 1203638400000 | 371.77 |
| 1203897600000 | 379.11 |
| 1203984000000 | 386.29 |
| 1204070400000 | 382.39 |
| 1204156800000 | 373.42 |
| 1204243200000 | 368.65 |
| 1204502400000 | 373.04 |
| 1204588800000 | 369.44 |
| 1204675200000 | 375.87 |
| 1204761600000 | 369.8 |
| 1204848000000 | 370.46 |
| 1205107200000 | 363.07 |
| 1205193600000 | 364.81 |
| 1205280000000 | 365.95 |
| 1205366400000 | 359.19 |
| 1205452800000 | 358.5 |
| 1205712000000 | 338.39 |
| 1205798400000 | 349.01 |
| 1205884800000 | 346.06 |
| 1205971200000 | 345.18 |
| 1206403200000 | 356.01 |
| 1206489600000 | 350.25 |
| 1206576000000 | 354.7799 |
| 1206662400000 | 350.82 |
| 1206921600000 | 351.64 |
| 1207008000000 | 363.44 |
| 1207094400000 | 369.62 |
| 1207180800000 | 367.8 |
| 1207267200000 | 369.43 |
| 1207526400000 | 370.86 |
| 1207612800000 | 362.05 |
| 1207699200000 | 360.36 |
| 1207785600000 | 360.05 |
| 1207872000000 | 347.95 |
| 1208131200000 | 347.76 |
| 1208217600000 | 346.97 |
| 1208304000000 | 346.01 |
| 1208390400000 | 346.72 |
| 1208476800000 | 357.45 |
| 1208736000000 | 348.24 |
| 1208822400000 | 349.93 |
| 1208908800000 | 351.36 |
| 1208995200000 | 355.83 |
| 1209081600000 | 362.14 |
| 1209340800000 | 362.9 |
| 1209427200000 | 356.75 |
| 1209513600000 | 364.79 |
| 1209600000000 | 367.75 |
| 1209686400000 | 375.15 |
| 1209945600000 | 370.88 |
| 1210032000000 | 367.04 |
| 1210118400000 | 367.26 |
| 1210204800000 | 368.18 |
| 1210291200000 | 366.41 |
| 1210550400000 | 367.0299 |
| 1210636800000 | 361.21 |
| 1210723200000 | 360.43 |
| 1210809600000 | 361.93 |
| 1210896000000 | 359.39 |
| 1211155200000 | 358.92 |
| 1211241600000 | 351.3399 |
| 1211328000000 | 346.61 |
| 1211414400000 | 345.9 |
| 1211500800000 | 338.6 |
| 1211760000000 | 337.74 |
| 1211846400000 | 339.01 |
| 1211932800000 | 344.17 |
| 1212019200000 | 343.76 |
| 1212105600000 | 348.22 |
| 1212364800000 | 343.24 |
| 1212451200000 | 347.8399 |
| 1212537600000 | 347.62 |
| 1212624000000 | 345.6 |
| 1212710400000 | 335.81 |
| 1212969600000 | 334.87 |
| 1213056000000 | 332.47 |
| 1213142400000 | 329.32 |
| 1213228800000 | 330.24 |
| 1213315200000 | 334.58 |
| 1213574400000 | 331.71 |
| 1213660800000 | 332.96 |
| 1213747200000 | 322.81 |
| 1213833600000 | 317.42 |
| 1213920000000 | 309.33 |
| 1214179200000 | 307.39 |
| 1214265600000 | 304.38 |
| 1214352000000 | 314.36 |
| 1214438400000 | 303.05 |
| 1214524800000 | 305.08 |
| 1214784000000 | 312.11 |
| 1214870400000 | 304.39 |
| 1214956800000 | 298.35 |
| 1215043200000 | 305.73 |
| 1215129600000 | 297.68 |
| 1215388800000 | 307.88 |
| 1215475200000 | 307.85 |
| 1215561600000 | 311.04 |
| 1215648000000 | 302.46 |
| 1215734400000 | 291.66 |
| 1215993600000 | 298.42 |
| 1216080000000 | 295.31 |
| 1216166400000 | 304.5299 |
| 1216252800000 | 313.13 |
| 1216339200000 | 319.63 |
| 1216598400000 | 314.97 |
| 1216684800000 | 319.01 |
| 1216771200000 | 326.66 |
| 1216857600000 | 321.92 |
| 1216944000000 | 323.37 |
| 1217203200000 | 316.66 |
| 1217289600000 | 319.85 |
| 1217376000000 | 324.2 |
| 1217462400000 | 319.12 |
| 1217548800000 | 318.58 |
| 1217808000000 | 316.23 |
| 1217894400000 | 329.08 |
| 1217980800000 | 329.52 |
| 1218067200000 | 331.64 |
| 1218153600000 | 346.4 |
| 1218412800000 | 351.45 |
| 1218499200000 | 349.95 |
| 1218585600000 | 341.92 |
| 1218672000000 | 337.69 |
| 1218758400000 | 345.7 |
| 1219017600000 | 343.05 |
| 1219104000000 | 333.16 |
| 1219190400000 | 330.3399 |
| 1219276800000 | 327.08 |
| 1219363200000 | 336.67 |
| 1219622400000 | 335.07 |
| 1219708800000 | 332.8 |
| 1219795200000 | 337.45 |
| 1219881600000 | 339.96 |
| 1219968000000 | 340.94 |
| 1220227200000 | 344.86 |
| 1220313600000 | 348.32 |
| 1220400000000 | 345.97 |
| 1220486400000 | 331.23 |
| 1220572800000 | 324.5299 |
| 1220832000000 | 331.8 |
| 1220918400000 | 329.07 |
| 1221004800000 | 335.98 |
| 1221091200000 | 336.83 |
| 1221177600000 | 334.68 |
| 1221436800000 | 325.99 |
| 1221523200000 | 314.55 |
| 1221609600000 | 310.05 |
| 1221696000000 | 308.38 |
| 1221782400000 | 326.81 |
| 1222041600000 | 312.0899 |
| 1222128000000 | 307.4 |
| 1222214400000 | 310.05 |
| 1222300800000 | 316.41 |
| 1222387200000 | 308.16 |
| 1222646400000 | 289.75 |
| 1222732800000 | 297.2 |
| 1222819200000 | 301.93 |
| 1222905600000 | 298.37 |
| 1222992000000 | 301.45 |
| 1223251200000 | 280.29 |
| 1223337600000 | 280.22 |
| 1223424000000 | 263.42 |
| 1223510400000 | 266.62 |
| 1223596800000 | 247.21 |
| 1223856000000 | 264.2799 |
| 1223942400000 | 267.62 |
| 1224028800000 | 251.57 |
| 1224115200000 | 234.43 |
| 1224201600000 | 240.12 |
| 1224460800000 | 245.64 |
| 1224547200000 | 249.96 |
| 1224633600000 | 235.26 |
| 1224720000000 | 238.82 |
| 1224806400000 | 232.07 |
| 1225065600000 | 224.39 |
| 1225152000000 | 232.57 |
| 1225238400000 | 242.45 |
| 1225324800000 | 255.89 |
| 1225411200000 | 260.33 |
| 1225670400000 | 265.15 |
| 1225756800000 | 272.76 |
| 1225843200000 | 262.85 |
| 1225929600000 | 252.25 |
| 1226016000000 | 254.17 |
| 1226275200000 | 252.8 |
| 1226361600000 | 244 |
| 1226448000000 | 238.82 |
| 1226534400000 | 236.69 |
| 1226620800000 | 241.08 |
| 1226880000000 | 233.24 |
| 1226966400000 | 233.97 |
| 1227052800000 | 226.97 |
| 1227139200000 | 219.45 |
| 1227225600000 | 215.53 |
| 1227484800000 | 234.01 |
| 1227571200000 | 237.52 |
| 1227657600000 | 242.76 |
| 1227744000000 | 242.91 |
| 1227830400000 | 249.36 |
| 1228089600000 | 233.61 |
| 1228176000000 | 235.41 |
| 1228262400000 | 235.44 |
| 1228348800000 | 233.18 |
| 1228435200000 | 223.49 |
| 1228694400000 | 239.81 |
| 1228780800000 | 240.77 |
| 1228867200000 | 239.3 |
| 1228953600000 | 234.57 |
| 1229040000000 | 234.62 |
| 1229299200000 | 236.16 |
| 1229385600000 | 235.67 |
| 1229472000000 | 232.38 |
| 1229558400000 | 228.08 |
| 1229644800000 | 232.83 |
| 1229904000000 | 226.55 |
| 1229990400000 | 230.27 |
| 1230076800000 | 227.9 |
| 1230508800000 | 228.11 |
| 1230595200000 | 232.31 |
| 1230681600000 | 237.02 |
| 1230854400000 | 242.45 |
| 1231113600000 | 255.78 |
| 1231200000000 | 260.69 |
| 1231286400000 | 260.93 |
| 1231372800000 | 260.68 |
| 1231459200000 | 261.82 |
| 1231718400000 | 254.18 |
| 1231804800000 | 256.0299 |
| 1231891200000 | 243.93 |
| 1231977600000 | 246.72 |
| 1232064000000 | 251.51 |
| 1232323200000 | 249.63 |
| 1232409600000 | 248.7 |
| 1232496000000 | 247.91 |
| 1232582400000 | 247.34 |
| 1232668800000 | 249.03 |
| 1232928000000 | 252.91 |
| 1233014400000 | 252.78 |
| 1233100800000 | 260.7 |
| 1233187200000 | 258.99 |
| 1233273600000 | 266.06 |
| 1233532800000 | 259.8 |
| 1233619200000 | 259.99 |
| 1233705600000 | 266.55 |
| 1233792000000 | 265.43 |
| 1233878400000 | 267.5899 |
| 1234137600000 | 262.38 |
| 1234224000000 | 254.57 |
| 1234310400000 | 257.33 |
| 1234396800000 | 256.71 |
| 1234483200000 | 258.5899 |
| 1234742400000 | 256.1 |
| 1234828800000 | 253.83 |
| 1234915200000 | 250.82 |
| 1235001600000 | 253.88 |
| 1235088000000 | 250.4 |
| 1235347200000 | 241.85 |
| 1235433600000 | 236.17 |
| 1235520000000 | 236.11 |
| 1235606400000 | 238.14 |
| 1235692800000 | 235.94 |
| 1235952000000 | 226.34 |
| 1236038400000 | 220.91 |
| 1236124800000 | 230.95 |
| 1236211200000 | 218.83 |
| 1236297600000 | 215.08 |
| 1236556800000 | 211.66 |
| 1236643200000 | 216.16 |
| 1236729600000 | 213.85 |
| 1236816000000 | 216.59 |
| 1236902400000 | 216.04 |
| 1237161600000 | 220.95 |
| 1237248000000 | 218.59 |
| 1237334400000 | 212.9 |
| 1237420800000 | 205.8 |
| 1237507200000 | 209.34 |
| 1237766400000 | 211.64 |
| 1237852800000 | 217.12 |
| 1237939200000 | 212.06 |
| 1238025600000 | 206.77 |
| 1238112000000 | 207.45 |
| 1238371200000 | 200.3899 |
| 1238457600000 | 208.01 |
| 1238544000000 | 214.5 |
| 1238630400000 | 221.31 |
| 1238716800000 | 220.17 |
| 1238976000000 | 218.45 |
| 1239062400000 | 223.6 |
| 1239148800000 | 222.09 |
| 1239235200000 | 223.36 |
| 1239667200000 | 221.5 |
| 1239753600000 | 226.2 |
| 1239840000000 | 229.66 |
| 1239926400000 | 235.53 |
| 1240185600000 | 224.39 |
| 1240272000000 | 226.78 |
| 1240358400000 | 227.85 |
| 1240444800000 | 228.74 |
| 1240531200000 | 237.49 |
| 1240790400000 | 237.45 |
| 1240876800000 | 237.14 |
| 1240963200000 | 240.19 |
| 1241049600000 | 241.84 |
| 1241136000000 | 243.05 |
| 1241395200000 | 244.8 |
| 1241481600000 | 250.47 |
| 1241568000000 | 250.13 |
| 1241654400000 | 245.1 |
| 1241740800000 | 241.57 |
| 1242000000000 | 238.8 |
| 1242086400000 | 241.76 |
| 1242172800000 | 238.31 |
| 1242259200000 | 243.16 |
| 1242345600000 | 247.33 |
| 1242604800000 | 252.98 |
| 1242691200000 | 252.71 |
| 1242777600000 | 253.3 |
| 1242864000000 | 246.01 |
| 1242950400000 | 241.33 |
| 1243209600000 | 241.37 |
| 1243296000000 | 242.41 |
| 1243382400000 | 243.9 |
| 1243468800000 | 240.56 |
| 1243555200000 | 239.03 |
| 1243814400000 | 242.96 |
| 1243900800000 | 242.61 |
| 1243987200000 | 239.75 |
| 1244073600000 | 237.17 |
| 1244160000000 | 240.05 |
| 1244419200000 | 240.97 |
| 1244505600000 | 239.08 |
| 1244592000000 | 237.47 |
| 1244678400000 | 239.76 |
| 1244764800000 | 239.49 |
| 1245024000000 | 236.5 |
| 1245110400000 | 239.51 |
| 1245196800000 | 241.66 |
| 1245283200000 | 243.92 |
| 1245369600000 | 247.37 |
| 1245628800000 | 243.44 |
| 1245715200000 | 240.04 |
| 1245801600000 | 246.12 |
| 1245888000000 | 245.67 |
| 1245974400000 | 246.19 |
| 1246233600000 | 250 |
| 1246320000000 | 247.15 |
| 1246406400000 | 248.17 |
| 1246492800000 | 242.78 |
| 1246579200000 | 242.15 |
| 1246838400000 | 241.24 |
| 1246924800000 | 239.92 |
| 1247011200000 | 238.65 |
| 1247097600000 | 239.09 |
| 1247184000000 | 236.15 |
| 1247443200000 | 239.03 |
| 1247529600000 | 242.97 |
| 1247616000000 | 248.2 |
| 1247702400000 | 246.95 |
| 1247788800000 | 245.38 |
| 1248048000000 | 248.94 |
| 1248134400000 | 251.82 |
| 1248220800000 | 251.09 |
| 1248307200000 | 250.14 |
| 1248393600000 | 247.79 |
| 1248652800000 | 245.72 |
| 1248739200000 | 246.31 |
| 1248825600000 | 249.9 |
| 1248912000000 | 252.66 |
| 1248998400000 | 254.1 |
| 1249257600000 | 258.8 |
| 1249344000000 | 256.95 |
| 1249430400000 | 258.56 |
| 1249516800000 | 258.06 |
| 1249603200000 | 261.46 |
| 1249862400000 | 262.18 |
| 1249948800000 | 260.9 |
| 1250035200000 | 264.12 |
| 1250121600000 | 269.14 |
| 1250208000000 | 266.87 |
| 1250467200000 | 261.73 |
| 1250553600000 | 264.66 |
| 1250640000000 | 263.31 |
| 1250726400000 | 267.02 |
| 1250812800000 | 271.63 |
| 1251072000000 | 273.96 |
| 1251158400000 | 274.72 |
| 1251244800000 | 270.29 |
| 1251331200000 | 265.04 |
| 1251417600000 | 268.93 |
| 1251676800000 | 267.49 |
| 1251763200000 | 264.6 |
| 1251849600000 | 265.25 |
| 1251936000000 | 268.19 |
| 1252022400000 | 272.19 |
| 1252281600000 | 276.41 |
| 1252368000000 | 275.97 |
| 1252454400000 | 278.65 |
| 1252540800000 | 282.2799 |
| 1252627200000 | 283.04 |
| 1252886400000 | 282.67 |
| 1252972800000 | 280.93 |
| 1253059200000 | 282.45 |
| 1253145600000 | 287.22 |
| 1253232000000 | 284.91 |
| 1253491200000 | 279.88 |
| 1253577600000 | 279.36 |
| 1253664000000 | 280.3 |
| 1253750400000 | 275.54 |
| 1253836800000 | 273.35 |
| 1254096000000 | 276.79 |
| 1254182400000 | 278.93 |
| 1254268800000 | 280.44 |
| 1254355200000 | 275.85 |
| 1254441600000 | 269.06 |
| 1254700800000 | 272.97 |
| 1254787200000 | 277.58 |
| 1254873600000 | 278.0899 |
| 1254960000000 | 280.01 |
| 1255046400000 | 277.71 |
| 1255305600000 | 276.45 |
| 1255392000000 | 273.07 |
| 1255478400000 | 273.97 |
| 1255564800000 | 276.0299 |
| 1255651200000 | 275.43 |
| 1255910400000 | 277.18 |
| 1255996800000 | 275.44 |
| 1256083200000 | 272.73 |
| 1256169600000 | 270.35 |
| 1256256000000 | 269.3 |
| 1256515200000 | 267.1 |
| 1256601600000 | 268.81 |
| 1256688000000 | 264.64 |
| 1256774400000 | 268.8399 |
| 1256860800000 | 266.17 |
| 1257120000000 | 266.79 |
| 1257206400000 | 265.99 |
| 1257292800000 | 269.77 |
| 1257379200000 | 272.2799 |
| 1257465600000 | 274.23 |
| 1257724800000 | 275.97 |
| 1257811200000 | 274.12 |
| 1257897600000 | 270.89 |
| 1257984000000 | 272.8399 |
| 1258070400000 | 274.99 |
| 1258329600000 | 281.13 |
| 1258416000000 | 282.87 |
| 1258502400000 | 282.21 |
| 1258588800000 | 276.29 |
| 1258675200000 | 274.58 |
| 1258934400000 | 278.15 |
| 1259020800000 | 276.3 |
| 1259107200000 | 276.61 |
| 1259193600000 | 267.0299 |
| 1259280000000 | 270.02 |
| 1259539200000 | 266.06 |
| 1259625600000 | 273.35 |
| 1259712000000 | 277.54 |
| 1259798400000 | 276.21 |
| 1259884800000 | 280.48 |
| 1260144000000 | 281.96 |
| 1260230400000 | 279.27 |
| 1260316800000 | 274.69 |
| 1260403200000 | 276.91 |
| 1260489600000 | 281.85 |
| 1260748800000 | 284.11 |
| 1260835200000 | 284.64 |
| 1260921600000 | 286.94 |
| 1261008000000 | 286.5899 |
| 1261094400000 | 285.8399 |
| 1261353600000 | 288.19 |
| 1261440000000 | 288.46 |
| 1261526400000 | 288.46 |
| 1261612800000 | 287.5299 |
| 1261958400000 | 288.39 |
| 1262044800000 | 292.61 |
| 1262131200000 | 293.51 |
| 1262217600000 | 295.89 |
| 1262563200000 | 296.67 |
| 1262649600000 | 297.36 |
| 1262736000000 | 300.0899 |
| 1262822400000 | 300.29 |
| 1262908800000 | 301.48 |
| 1263168000000 | 300.31 |
| 1263254400000 | 297.0899 |
| 1263340800000 | 298.95 |
| 1263427200000 | 300.19 |
| 1263513600000 | 298.39 |
| 1263772800000 | 299.89 |
| 1263859200000 | 302.71 |
| 1263945600000 | 301.82 |
| 1264032000000 | 297.77 |
| 1264118400000 | 293.46 |
| 1264377600000 | 292.5299 |
| 1264464000000 | 291.73 |
| 1264550400000 | 292.55 |
| 1264636800000 | 292.73 |
| 1264723200000 | 293.08 |
| 1264982400000 | 292.69 |
| 1265068800000 | 295.44 |
| 1265155200000 | 293.02 |
| 1265241600000 | 289.57 |
| 1265328000000 | 286.96 |
| 1265587200000 | 285.6 |
| 1265673600000 | 285.5299 |
| 1265760000000 | 286.17 |
| 1265846400000 | 293.48 |
| 1265932800000 | 289.07 |
| 1266192000000 | 288.77 |
| 1266278400000 | 290.52 |
| 1266364800000 | 297.12 |
| 1266451200000 | 302.52 |
| 1266537600000 | 300.2799 |
| 1266796800000 | 301.5299 |
| 1266883200000 | 301.36 |
| 1266969600000 | 301.42 |
| 1267056000000 | 300.48 |
| 1267142400000 | 305.79 |
| 1267401600000 | 308.44 |
| 1267488000000 | 307.8 |
| 1267574400000 | 309.01 |
| 1267660800000 | 312.23 |
| 1267747200000 | 316.3399 |
| 1268006400000 | 314.01 |
| 1268092800000 | 311.31 |
| 1268179200000 | 310.05 |
| 1268265600000 | 309.16 |
| 1268352000000 | 311.01 |
| 1268611200000 | 310.0299 |
| 1268697600000 | 313.8 |
| 1268784000000 | 315.67 |
| 1268870400000 | 318.77 |
| 1268956800000 | 320.95 |
| 1269216000000 | 323.04 |
| 1269302400000 | 322.8399 |
| 1269388800000 | 324.31 |
| 1269475200000 | 325.72 |
| 1269561600000 | 323.79 |
| 1269820800000 | 323.45 |
| 1269907200000 | 321.5 |
| 1269993600000 | 319.86 |
| 1270080000000 | 327.05 |
| 1270512000000 | 329.08 |
| 1270598400000 | 331.6 |
| 1270684800000 | 328.47 |
| 1270771200000 | 329.8399 |
| 1271030400000 | 327.79 |
| 1271116800000 | 327.55 |
| 1271203200000 | 330.91 |
| 1271289600000 | 330.62 |
| 1271376000000 | 326.48 |
| 1271635200000 | 323.79 |
| 1271721600000 | 328.56 |
| 1271808000000 | 323.95 |
| 1271894400000 | 320.58 |
| 1271980800000 | 323.4 |
| 1272240000000 | 328.55 |
| 1272326400000 | 320.98 |
| 1272412800000 | 315.43 |
| 1272499200000 | 321.56 |
| 1272585600000 | 316.95 |
| 1272844800000 | 317.01 |
| 1272931200000 | 313.98 |
| 1273017600000 | 314.05 |
| 1273104000000 | 313.63 |
| 1273190400000 | 302.3399 |
| 1273449600000 | 317.66 |
| 1273536000000 | 322.55 |
| 1273622400000 | 334.64 |
| 1273708800000 | 333.17 |
| 1273795200000 | 328.72 |
| 1274054400000 | 324.87 |
| 1274140800000 | 331.07 |
| 1274227200000 | 320.94 |
| 1274313600000 | 313.61 |
| 1274400000000 | 311.37 |
| 1274659200000 | 314.08 |
| 1274745600000 | 304.7 |
| 1274832000000 | 310.62 |
| 1274918400000 | 317.68 |
| 1275004800000 | 318.58 |
| 1275264000000 | 322.29 |
| 1275350400000 | 322.91 |
| 1275436800000 | 324.74 |
| 1275523200000 | 328.41 |
| 1275609600000 | 326.66 |
| 1275868800000 | 325.75 |
| 1275955200000 | 324.23 |
| 1276041600000 | 332.81 |
| 1276128000000 | 339.02 |
| 1276214400000 | 333.73 |
| 1276473600000 | 337.5899 |
| 1276560000000 | 338.46 |
| 1276646400000 | 337.69 |
| 1276732800000 | 335.96 |
| 1276819200000 | 336.05 |
| 1277078400000 | 336.4 |
| 1277164800000 | 335.39 |
| 1277251200000 | 334.62 |
| 1277337600000 | 329.74 |
| 1277424000000 | 329.64 |
| 1277683200000 | 332.6 |
| 1277769600000 | 325.64 |
| 1277856000000 | 322.08 |
| 1277942400000 | 311.1 |
| 1278028800000 | 308.26 |
| 1278288000000 | 308.79 |
| 1278374400000 | 314.83 |
| 1278460800000 | 319.13 |
| 1278547200000 | 322.75 |
| 1278633600000 | 324.42 |
| 1278892800000 | 325.31 |
| 1278979200000 | 331.98 |
| 1279065600000 | 327.02 |
| 1279152000000 | 319.5899 |
| 1279238400000 | 317.23 |
| 1279497600000 | 314.91 |
| 1279584000000 | 312.0299 |
| 1279670400000 | 315.12 |
| 1279756800000 | 324.79 |
| 1279843200000 | 331.45 |
| 1280102400000 | 330.38 |
| 1280188800000 | 325.76 |
| 1280275200000 | 325.77 |
| 1280361600000 | 322.75 |
| 1280448000000 | 321.91 |
| 1280707200000 | 327.23 |
| 1280793600000 | 323.7 |
| 1280880000000 | 324.87 |
| 1280966400000 | 321.99 |
| 1281052800000 | 319.11 |
| 1281312000000 | 322.43 |
| 1281398400000 | 322.12 |
| 1281484800000 | 316.13 |
| 1281571200000 | 315.71 |
| 1281657600000 | 315.5 |
| 1281916800000 | 314.05 |
| 1282003200000 | 319.35 |
| 1282089600000 | 318.02 |
| 1282176000000 | 315.77 |
| 1282262400000 | 313.0899 |
| 1282521600000 | 314.93 |
| 1282608000000 | 309.69 |
| 1282694400000 | 308.74 |
| 1282780800000 | 310.73 |
| 1282867200000 | 306.95 |
| 1283126400000 | 307.73 |
| 1283212800000 | 306.39 |
| 1283299200000 | 314.19 |
| 1283385600000 | 317.85 |
| 1283472000000 | 320.5899 |
| 1283731200000 | 320.88 |
| 1283817600000 | 322.13 |
| 1283904000000 | 323.8399 |
| 1283990400000 | 327.48 |
| 1284076800000 | 329.69 |
| 1284336000000 | 332.5299 |
| 1284422400000 | 330.74 |
| 1284508800000 | 331.97 |
| 1284595200000 | 324.7 |
| 1284681600000 | 326.46 |
| 1284940800000 | 329.44 |
| 1285027200000 | 331.43 |
| 1285113600000 | 324.0299 |
| 1285200000000 | 324.48 |
| 1285286400000 | 330.99 |
| 1285545600000 | 331.49 |
| 1285632000000 | 327.8399 |
| 1285718400000 | 328.45 |
| 1285804800000 | 324.63 |
| 1285891200000 | 321.32 |
| 1286150400000 | 322.01 |
| 1286236800000 | 326.89 |
| 1286323200000 | 327.33 |
| 1286409600000 | 323.71 |
| 1286496000000 | 324.26 |
| 1286755200000 | 326.91 |
| 1286841600000 | 326.77 |
| 1286928000000 | 332.8 |
| 1287014400000 | 334.58 |
| 1287100800000 | 333.44 |
| 1287360000000 | 333.06 |
| 1287446400000 | 333.11 |
| 1287532800000 | 330.27 |
| 1287619200000 | 335.37 |
| 1287705600000 | 336.52 |
| 1287964800000 | 335.98 |
| 1288051200000 | 337.5299 |
| 1288137600000 | 336.44 |
| 1288224000000 | 340.5899 |
| 1288310400000 | 342.56 |
| 1288569600000 | 348.52 |
| 1288656000000 | 346.8399 |
| 1288742400000 | 341.04 |
| 1288828800000 | 333.37 |
| 1288915200000 | 330.66 |
| 1289174400000 | 334.82 |
| 1289260800000 | 336.21 |
| 1289347200000 | 338.24 |
| 1289433600000 | 337.01 |
| 1289520000000 | 336.46 |
| 1289779200000 | 336.93 |
| 1289865600000 | 327.94 |
| 1289952000000 | 329.01 |
| 1290038400000 | 334.12 |
| 1290124800000 | 332.0899 |
| 1290384000000 | 328.94 |
| 1290470400000 | 328.89 |
| 1290556800000 | 333.38 |
| 1290643200000 | 334.7799 |
| 1290729600000 | 337.15 |
| 1290988800000 | 332.55 |
| 1291075200000 | 333.26 |
| 1291161600000 | 337.3 |
| 1291248000000 | 341.33 |
| 1291334400000 | 340.86 |
| 1291593600000 | 342.16 |
| 1291680000000 | 345.24 |
| 1291766400000 | 346.7 |
| 1291852800000 | 343.35 |
| 1291939200000 | 346.0899 |
| 1292198400000 | 342.61 |
| 1292284800000 | 343.65 |
| 1292371200000 | 341.56 |
| 1292457600000 | 343.27 |
| 1292544000000 | 341.22 |
| 1292803200000 | 345.2 |
| 1292889600000 | 350.74 |
| 1292976000000 | 350.02 |
| 1293062400000 | 350.3 |
| 1293148800000 | 349.31 |
| 1293408000000 | 347.91 |
| 1293494400000 | 347.13 |
| 1293580800000 | 347.33 |
| 1293667200000 | 342.16 |
| 1293753600000 | 340.8399 |
| 1294012800000 | 342.0299 |
| 1294099200000 | 351.49 |
| 1294185600000 | 354.41 |
| 1294272000000 | 362.18 |
| 1294358400000 | 363.98 |
| 1294617600000 | 361.72 |
| 1294704000000 | 366.85 |
| 1294790400000 | 368.17 |
| 1294876800000 | 363.55 |
| 1294963200000 | 365.47 |
| 1295222400000 | 367.66 |
| 1295308800000 | 372.8399 |
| 1295395200000 | 364.37 |
| 1295481600000 | 356.1 |
| 1295568000000 | 357.5299 |
| 1295827200000 | 357.0899 |
| 1295913600000 | 355.91 |
| 1296000000000 | 361.25 |
| 1296086400000 | 361.95 |
| 1296172800000 | 361.13 |
| 1296432000000 | 357.17 |
| 1296518400000 | 355.9 |
| 1296604800000 | 352.06 |
| 1296691200000 | 355.2 |
| 1296777600000 | 357.11 |
| 1297036800000 | 361.23 |
| 1297123200000 | 363.32 |
| 1297209600000 | 362.65 |
| 1297296000000 | 361.7 |
| 1297382400000 | 368.38 |
| 1297641600000 | 368.75 |
| 1297728000000 | 366.21 |
| 1297814400000 | 367.65 |
| 1297900800000 | 359.8399 |
| 1297987200000 | 358.75 |
| 1298246400000 | 356.93 |
| 1298332800000 | 349.11 |
| 1298419200000 | 344.99 |
| 1298505600000 | 342.11 |
| 1298592000000 | 345.51 |
| 1298851200000 | 349.0299 |
| 1298937600000 | 348.04 |
| 1299024000000 | 341.05 |
| 1299110400000 | 342.3399 |
| 1299196800000 | 339.8 |
| 1299456000000 | 339.21 |
| 1299542400000 | 342.49 |
| 1299628800000 | 348.17 |
| 1299715200000 | 341.32 |
| 1299801600000 | 336.86 |
| 1300060800000 | 331.74 |
| 1300147200000 | 325.21 |
| 1300233600000 | 319.48 |
| 1300320000000 | 323.35 |
| 1300406400000 | 328.3 |
| 1300665600000 | 335.91 |
| 1300752000000 | 333.64 |
| 1300838400000 | 334.32 |
| 1300924800000 | 339.36 |
| 1301011200000 | 336.68 |
| 1301270400000 | 338.33 |
| 1301356800000 | 340.12 |
| 1301443200000 | 342.7 |
| 1301529600000 | 338.75 |
| 1301616000000 | 345.93 |
| 1301875200000 | 347.11 |
| 1301961600000 | 347.98 |
| 1302048000000 | 344.76 |
| 1302134400000 | 344.96 |
| 1302220800000 | 344.47 |
| 1302480000000 | 343.65 |
| 1302566400000 | 336.69 |
| 1302652800000 | 340.41 |
| 1302739200000 | 340.94 |
| 1302825600000 | 343.75 |
| 1303084800000 | 338.91 |
| 1303171200000 | 339.93 |
| 1303257600000 | 342.79 |
| 1303344000000 | 343.43 |
| 1303776000000 | 344.47 |
| 1303862400000 | 344.33 |
| 1303948800000 | 345.76 |
| 1304035200000 | 346.8 |
| 1304294400000 | 346.46 |
| 1304380800000 | 343.29 |
| 1304467200000 | 338.21 |
| 1304553600000 | 338.27 |
| 1304640000000 | 345.46 |
| 1304899200000 | 346.83 |
| 1304985600000 | 353.99 |
| 1305072000000 | 359.96 |
| 1305158400000 | 356.7 |
| 1305244800000 | 361.07 |
| 1305504000000 | 359.92 |
| 1305590400000 | 356.17 |
| 1305676800000 | 355.38 |
| 1305763200000 | 360.95 |
| 1305849600000 | 359.3 |
| 1306108800000 | 352.45 |
| 1306195200000 | 354.13 |
| 1306281600000 | 355.02 |
| 1306368000000 | 354.08 |
| 1306454400000 | 355.33 |
| 1306713600000 | 355.73 |
| 1306800000000 | 357.45 |
| 1306886400000 | 352.36 |
| 1306972800000 | 346.72 |
| 1307059200000 | 346.87 |
| 1307318400000 | 346.18 |
| 1307404800000 | 344.11 |
| 1307491200000 | 337.63 |
| 1307577600000 | 342.38 |
| 1307664000000 | 338.3399 |
| 1307923200000 | 339.79 |
| 1308009600000 | 343.96 |
| 1308096000000 | 343.91 |
| 1308182400000 | 339.89 |
| 1308268800000 | 339.02 |
| 1308528000000 | 337.07 |
| 1308614400000 | 341.44 |
| 1308700800000 | 339.71 |
| 1308787200000 | 337.52 |
| 1308873600000 | 341.17 |
| 1309132800000 | 339.8399 |
| 1309219200000 | 341.33 |
| 1309305600000 | 349.7 |
| 1309392000000 | 352.41 |
| 1309478400000 | 352.82 |
| 1309737600000 | 355.37 |
| 1309824000000 | 356.07 |
| 1309910400000 | 354.17 |
| 1309996800000 | 354.91 |
| 1310083200000 | 353.79 |
| 1310342400000 | 349.0899 |
| 1310428800000 | 347.2 |
| 1310515200000 | 354.45 |
| 1310601600000 | 352.55 |
| 1310688000000 | 349.04 |
| 1310947200000 | 342.31 |
| 1311033600000 | 344.87 |
| 1311120000000 | 352.61 |
| 1311206400000 | 354.64 |
| 1311292800000 | 354.94 |
| 1311552000000 | 355.41 |
| 1311638400000 | 349.85 |
| 1311724800000 | 344.97 |
| 1311811200000 | 351.14 |
| 1311897600000 | 348.36 |
| 1312156800000 | 342.54 |
| 1312243200000 | 335.11 |
| 1312329600000 | 330.14 |
| 1312416000000 | 313.81 |
| 1312502400000 | 308.19 |
| 1312761600000 | 294.62 |
| 1312848000000 | 300.66 |
| 1312934400000 | 291.97 |
| 1313020800000 | 298.15 |
| 1313107200000 | 310.87 |
| 1313366400000 | 313 |
| 1313452800000 | 310.58 |
| 1313539200000 | 315.3399 |
| 1313625600000 | 298.89 |
| 1313712000000 | 296.16 |
| 1313971200000 | 300.25 |
| 1314057600000 | 301.74 |
| 1314144000000 | 309.38 |
| 1314230400000 | 303.98 |
| 1314316800000 | 303.2799 |
| 1314576000000 | 306.26 |
| 1314662400000 | 311.11 |
| 1314748800000 | 323.38 |
| 1314835200000 | 326.35 |
| 1314921600000 | 318.25 |
| 1315180800000 | 306.9 |
| 1315267200000 | 306.7 |
| 1315353600000 | 320.66 |
| 1315440000000 | 321.97 |
| 1315526400000 | 317.21 |
| 1315785600000 | 312.51 |
| 1315872000000 | 310.49 |
| 1315958400000 | 316.24 |
| 1316044800000 | 319.71 |
| 1316131200000 | 322.79 |
| 1316390400000 | 318.24 |
| 1316476800000 | 323.76 |
| 1316563200000 | 321.5 |
| 1316649600000 | 305.47 |
| 1316736000000 | 304.13 |
| 1316995200000 | 306.8399 |
| 1317081600000 | 315.88 |
| 1317168000000 | 312.29 |
| 1317254400000 | 313.79 |
| 1317340800000 | 309.93 |
| 1317600000000 | 308.19 |
| 1317686400000 | 295.42 |
| 1317772800000 | 304.31 |
| 1317859200000 | 312.81 |
| 1317945600000 | 312.36 |
| 1318204800000 | 317.22 |
| 1318291200000 | 322.06 |
| 1318377600000 | 322.63 |
| 1318464000000 | 332.06 |
| 1318550400000 | 333.74 |
| 1318809600000 | 329.14 |
| 1318896000000 | 332.2799 |
| 1318982400000 | 330.79 |
| 1319068800000 | 322.47 |
| 1319155200000 | 321.18 |
| 1319414400000 | 326.71 |
| 1319500800000 | 329.5899 |
| 1319587200000 | 325.7799 |
| 1319673600000 | 334.24 |
| 1319760000000 | 332.71 |
| 1320019200000 | 329.51 |
| 1320105600000 | 323.5299 |
| 1320192000000 | 325.5299 |
| 1320278400000 | 333.91 |
| 1320364800000 | 331.2799 |
| 1320624000000 | 330.65 |
| 1320710400000 | 332.35 |
| 1320796800000 | 328.23 |
| 1320883200000 | 326.21 |
| 1320969600000 | 337.71 |
| 1321228800000 | 334.36 |
| 1321315200000 | 330.73 |
| 1321401600000 | 329.46 |
| 1321488000000 | 321.5 |
| 1321574400000 | 317.06 |
| 1321833600000 | 308.22 |
| 1321920000000 | 306.2 |
| 1322006400000 | 301.5899 |
| 1322092800000 | 302.94 |
| 1322179200000 | 306.5899 |
| 1322438400000 | 313.77 |
| 1322524800000 | 316.63 |
| 1322611200000 | 326.38 |
| 1322697600000 | 323.9 |
| 1322784000000 | 323.61 |
| 1323043200000 | 326.95 |
| 1323129600000 | 325.96 |
| 1323216000000 | 325.75 |
| 1323302400000 | 323.7799 |
| 1323388800000 | 328.41 |
| 1323648000000 | 325.75 |
| 1323734400000 | 329.8 |
| 1323820800000 | 320.71 |
| 1323907200000 | 323.58 |
| 1323993600000 | 325.35 |
| 1324252800000 | 323.5 |
| 1324339200000 | 331.11 |
| 1324425600000 | 329.31 |
| 1324512000000 | 331.79 |
| 1324598400000 | 334.51 |
| 1324944000000 | 334.83 |
| 1325030400000 | 335.36 |
| 1325116800000 | 338.33 |
| 1325203200000 | 343.5299 |
| 1325462400000 | 345 |
| 1325548800000 | 349.05 |
| 1325635200000 | 347.1 |
| 1325721600000 | 348.39 |
| 1325808000000 | 350.2 |
| 1326067200000 | 350.8399 |
| 1326153600000 | 356.61 |
| 1326240000000 | 359.73 |
| 1326326400000 | 356.31 |
| 1326412800000 | 357.94 |
| 1326672000000 | 360.85 |
| 1326758400000 | 361.63 |
| 1326844800000 | 361.58 |
| 1326931200000 | 358.48 |
| 1327017600000 | 358.66 |
| 1327276800000 | 362.74 |
| 1327363200000 | 359.95 |
| 1327449600000 | 358.31 |
| 1327536000000 | 358.73 |
| 1327622400000 | 356.4 |
| 1327881600000 | 352.25 |
| 1327968000000 | 357.0899 |
| 1328054400000 | 366.05 |
| 1328140800000 | 363.93 |
| 1328227200000 | 374.75 |
| 1328486400000 | 373.65 |
| 1328572800000 | 370.4 |
| 1328659200000 | 367.41 |
| 1328745600000 | 367.39 |
| 1328832000000 | 366.54 |
| 1329091200000 | 369.3 |
| 1329177600000 | 372.14 |
| 1329264000000 | 376.44 |
| 1329350400000 | 374.72 |
| 1329436800000 | 378.7 |
| 1329696000000 | 378.33 |
| 1329782400000 | 377.27 |
| 1329868800000 | 377.68 |
| 1329955200000 | 376.05 |
| 1330041600000 | 374.83 |
| 1330300800000 | 374.73 |
| 1330387200000 | 372.67 |
| 1330473600000 | 378.1 |
| 1330560000000 | 383.56 |
| 1330646400000 | 382.37 |
| 1330905600000 | 381.05 |
| 1330992000000 | 370.11 |
| 1331078400000 | 376 |
| 1331164800000 | 387.94 |
| 1331251200000 | 390.42 |
| 1331510400000 | 387.56 |
| 1331596800000 | 395.26 |
| 1331683200000 | 396.46 |
| 1331769600000 | 396.95 |
| 1331856000000 | 402.2799 |
| 1332115200000 | 397.82 |
| 1332201600000 | 394.75 |
| 1332288000000 | 394.16 |
| 1332374400000 | 388.46 |
| 1332460800000 | 390.99 |
| 1332720000000 | 393.64 |
| 1332806400000 | 394.22 |
| 1332892800000 | 391.76 |
| 1332979200000 | 388.89 |
| 1333065600000 | 393.73 |
| 1333324800000 | 401.99 |
| 1333411200000 | 398.24 |
| 1333497600000 | 390.31 |
| 1333584000000 | 390.83 |
| 1334016000000 | 383.04 |
| 1334102400000 | 386.71 |
| 1334188800000 | 394.91 |
| 1334275200000 | 388.67 |
| 1334534400000 | 392.43 |
| 1334620800000 | 397.79 |
| 1334707200000 | 391.44 |
| 1334793600000 | 395.7 |
| 1334880000000 | 391.56 |
| 1335139200000 | 383.46 |
| 1335225600000 | 388.86 |
| 1335312000000 | 396 |
| 1335398400000 | 398.49 |
| 1335484800000 | 401.81 |
| 1335744000000 | 395.7 |
| 1335830400000 | 401.06 |
| 1335916800000 | 399.38 |
| 1336003200000 | 401.32 |
| 1336089600000 | 393.12 |
| 1336348800000 | 396.08 |
| 1336435200000 | 387.83 |
| 1336521600000 | 390.02 |
| 1336608000000 | 388.81 |
| 1336694400000 | 389.3 |
| 1336953600000 | 386.58 |
| 1337040000000 | 387.36 |
| 1337126400000 | 387.82 |
| 1337212800000 | 382.19 |
| 1337299200000 | 375.41 |
| 1337558400000 | 375.24 |
| 1337644800000 | 382.96 |
| 1337731200000 | 378.02 |
| 1337817600000 | 379.6 |
| 1337904000000 | 377.3 |
| 1338163200000 | 381.8399 |
| 1338249600000 | 388.16 |
| 1338336000000 | 381.38 |
| 1338422400000 | 381.08 |
| 1338508800000 | 370.63 |
| 1338768000000 | 366.5299 |
| 1338854400000 | 367.31 |
| 1338940800000 | 375.74 |
| 1339027200000 | 384.29 |
| 1339113600000 | 379.98 |
| 1339372800000 | 380.44 |
| 1339459200000 | 383.75 |
| 1339545600000 | 378.89 |
| 1339632000000 | 376.96 |
| 1339718400000 | 378.1 |
| 1339977600000 | 386.12 |
| 1340064000000 | 388.43 |
| 1340150400000 | 391.94 |
| 1340236800000 | 393.45 |
| 1340323200000 | 384.96 |
| 1340582400000 | 383.15 |
| 1340668800000 | 380.22 |
| 1340755200000 | 384.82 |
| 1340841600000 | 384.71 |
| 1340928000000 | 393.83 |
| 1341187200000 | 400.52 |
| 1341273600000 | 401.94 |
| 1341360000000 | 404.64 |
| 1341446400000 | 405.27 |
| 1341532800000 | 402.29 |
| 1341792000000 | 406.11 |
| 1341878400000 | 410.87 |
| 1341964800000 | 402.7799 |
| 1342051200000 | 398.38 |
| 1342137600000 | 405.86 |
| 1342396800000 | 408.01 |
| 1342483200000 | 403.7 |
| 1342569600000 | 407.49 |
| 1342656000000 | 412.32 |
| 1342742400000 | 411.61 |
| 1343001600000 | 399.08 |
| 1343088000000 | 400.66 |
| 1343174400000 | 395.47 |
| 1343260800000 | 406.96 |
| 1343347200000 | 410.49 |
| 1343606400000 | 414.88 |
| 1343692800000 | 404.85 |
| 1343779200000 | 410.98 |
| 1343865600000 | 404.19 |
| 1343952000000 | 411.6 |
| 1344211200000 | 410.18 |
| 1344297600000 | 411.45 |
| 1344384000000 | 410.46 |
| 1344470400000 | 411.76 |
| 1344556800000 | 413.95 |
| 1344816000000 | 411.41 |
| 1344902400000 | 414.49 |
| 1344988800000 | 415.74 |
| 1345075200000 | 415.2 |
| 1345161600000 | 420.63 |
| 1345420800000 | 414.49 |
| 1345507200000 | 416.43 |
| 1345593600000 | 412.3399 |
| 1345680000000 | 407.5299 |
| 1345766400000 | 406.22 |
| 1346025600000 | 406.79 |
| 1346112000000 | 405.36 |
| 1346198400000 | 406.67 |
| 1346284800000 | 404.7 |
| 1346371200000 | 405.15 |
| 1346630400000 | 411.41 |
| 1346716800000 | 404.8 |
| 1346803200000 | 406.3 |
| 1346889600000 | 411.94 |
| 1346976000000 | 410.7 |
| 1347235200000 | 407.37 |
| 1347321600000 | 408.33 |
| 1347408000000 | 411.79 |
| 1347494400000 | 403.22 |
| 1347580800000 | 410.27 |
| 1347840000000 | 409.8399 |
| 1347926400000 | 407.75 |
| 1348012800000 | 407.47 |
| 1348099200000 | 408.23 |
| 1348185600000 | 407.61 |
| 1348444800000 | 403.98 |
| 1348531200000 | 403.83 |
| 1348617600000 | 397.22 |
| 1348704000000 | 401.6 |
| 1348790400000 | 399.7799 |
| 1349049600000 | 404.73 |
| 1349136000000 | 407.82 |
| 1349222400000 | 409.19 |
| 1349308800000 | 412.01 |
| 1349395200000 | 414.99 |
| 1349654400000 | 411.7 |
| 1349740800000 | 410.6 |
| 1349827200000 | 413.07 |
| 1349913600000 | 415.88 |
| 1350000000000 | 410.85 |
| 1350259200000 | 411.35 |
| 1350345600000 | 413.31 |
| 1350432000000 | 411.42 |
| 1350518400000 | 410.4 |
| 1350604800000 | 406.49 |
| 1350864000000 | 404.45 |
| 1350950400000 | 397.55 |
| 1351036800000 | 402.99 |
| 1351123200000 | 405.7799 |
| 1351209600000 | 405.61 |
| 1351468800000 | 405.66 |
| 1351555200000 | 406.77 |
| 1351641600000 | 407.19 |
| 1351728000000 | 413.2 |
| 1351814400000 | 413.69 |
| 1352073600000 | 411.85 |
| 1352160000000 | 414.68 |
| 1352246400000 | 409.9 |
| 1352332800000 | 404.71 |
| 1352419200000 | 406.5 |
| 1352678400000 | 400.15 |
| 1352764800000 | 401.33 |
| 1352851200000 | 397.96 |
| 1352937600000 | 391.25 |
| 1353024000000 | 389.33 |
| 1353283200000 | 396.42 |
| 1353369600000 | 399.26 |
| 1353456000000 | 399.32 |
| 1353542400000 | 400.52 |
| 1353628800000 | 401 |
| 1353888000000 | 399.37 |
| 1353974400000 | 403.17 |
| 1354060800000 | 404.68 |
| 1354147200000 | 410.67 |
| 1354233600000 | 413.38 |
| 1354492800000 | 416.74 |
| 1354579200000 | 417.85 |
| 1354665600000 | 421.3 |
| 1354752000000 | 424.12 |
| 1354838400000 | 427.9 |
| 1355097600000 | 428.18 |
| 1355184000000 | 423.52 |
| 1355270400000 | 423.5 |
| 1355356800000 | 421.64 |
| 1355443200000 | 420.85 |
| 1355702400000 | 419.36 |
| 1355788800000 | 426.87 |
| 1355875200000 | 426.41 |
| 1355961600000 | 427.19 |
| 1356048000000 | 425.69 |
| 1356307200000 | 424.56 |
| 1356566400000 | 423.22 |
| 1356652800000 | 421.4 |
| 1356912000000 | 421.84 |
| 1357084800000 | 434.04 |
| 1357171200000 | 436.26 |
| 1357257600000 | 438.41 |
| 1357516800000 | 435.54 |
| 1357603200000 | 434.94 |
| 1357689600000 | 439.17 |
| 1357776000000 | 435.92 |
| 1357862400000 | 434.34 |
| 1358121600000 | 432.52 |
| 1358208000000 | 430.91 |
| 1358294400000 | 433.17 |
| 1358380800000 | 437.53 |
| 1358467200000 | 440.52 |
| 1358726400000 | 439.13 |
| 1358812800000 | 443.13 |
| 1358899200000 | 441.12 |
| 1358985600000 | 438.89 |
| 1359072000000 | 440.07 |
| 1359331200000 | 441.67 |
| 1359417600000 | 441.7 |
| 1359504000000 | 434.91 |
| 1359590400000 | 435.26 |
| 1359676800000 | 438.13 |
| 1359936000000 | 434.65 |
| 1360022400000 | 437.32 |
| 1360108800000 | 438.1 |
| 1360195200000 | 442.16 |
| 1360281600000 | 444.18 |
| 1360540800000 | 439.28 |
| 1360627200000 | 436.63 |
| 1360713600000 | 438.78 |
| 1360800000000 | 443.58 |
| 1360886400000 | 443.15 |
| 1361145600000 | 441.17 |
| 1361232000000 | 450.84 |
| 1361318400000 | 452.13 |
| 1361404800000 | 447.52 |
| 1361491200000 | 453.32 |
| 1361750400000 | 448.76 |
| 1361836800000 | 446.91 |
| 1361923200000 | 453.77 |
| 1362009600000 | 462.58 |
| 1362096000000 | 463.23 |
| 1362355200000 | 468.1 |
| 1362441600000 | 470.81 |
| 1362528000000 | 470.82 |
| 1362614400000 | 471.4 |
| 1362700800000 | 473.13 |
| 1362960000000 | 473.27 |
| 1363046400000 | 476.33 |
| 1363132800000 | 482.88 |
| 1363219200000 | 488.87 |
| 1363305600000 | 489.93 |
| 1363564800000 | 492.97 |
| 1363651200000 | 497.29 |
| 1363737600000 | 497.23 |
| 1363824000000 | 492.55 |
| 1363910400000 | 493.54 |
| 1364169600000 | 494.78 |
| 1364256000000 | 493.13 |
| 1364342400000 | 488.96 |
| 1364428800000 | 494.43 |
| 1364860800000 | 502.48 |
| 1364947200000 | 495.57 |
| 1365033600000 | 485.96 |
| 1365120000000 | 478.93 |
| 1365379200000 | 481.13 |
| 1365465600000 | 476.03 |
| 1365552000000 | 485 |
| 1365638400000 | 492.11 |
| 1365724800000 | 488.3 |
| 1365984000000 | 485.33 |
| 1366070400000 | 478.54 |
| 1366156800000 | 480.18 |
| 1366243200000 | 481.88 |
| 1366329600000 | 485.37 |
| 1366588800000 | 481.65 |
| 1366675200000 | 497.12 |
| 1366761600000 | 494.52 |
| 1366848000000 | 499.02 |
| 1366934400000 | 497.24 |
| 1367193600000 | 495.68 |
| 1367280000000 | 494.55 |
| 1367366400000 | 495.29 |
| 1367452800000 | 496.62 |
| 1367539200000 | 502.15 |
| 1367798400000 | 501.48 |
| 1367884800000 | 500.22 |
| 1367971200000 | 509 |
| 1368057600000 | 512.58 |
| 1368144000000 | 515.19 |
| 1368403200000 | 518.22 |
| 1368489600000 | 527.17 |
| 1368576000000 | 533.02 |
| 1368662400000 | 534.23 |
| 1368748800000 | 531.5 |
| 1369008000000 | 535.44 |
| 1369094400000 | 538.17 |
| 1369180800000 | 539.79 |
| 1369267200000 | 527.79 |
| 1369353600000 | 529.29 |
| 1369612800000 | 528.75 |
| 1369699200000 | 539.16 |
| 1369785600000 | 530.95 |
| 1369872000000 | 538.66 |
| 1369958400000 | 535.12 |
| 1370217600000 | 529.33 |
| 1370304000000 | 527.64 |
| 1370390400000 | 523.91 |
| 1370476800000 | 518.76 |
| 1370563200000 | 523.64 |
| 1370822400000 | 526.5599 |
| 1370908800000 | 519.98 |
| 1370995200000 | 523.05 |
| 1371081600000 | 520.85 |
| 1371168000000 | 519.73 |
| 1371427200000 | 522.12 |
| 1371513600000 | 524.24 |
| 1371600000000 | 525.08 |
| 1371686400000 | 512.11 |
| 1371772800000 | 507.23 |
| 1372032000000 | 495.88 |
| 1372118400000 | 504.82 |
| 1372204800000 | 509.8 |
| 1372291200000 | 511.95 |
| 1372377600000 | 505.76 |
| 1372636800000 | 515.5599 |
| 1372723200000 | 512.29 |
| 1372809600000 | 510.24 |
| 1372896000000 | 526.85 |
| 1372982400000 | 522.67 |
| 1373241600000 | 528.86 |
| 1373328000000 | 531.19 |
| 1373414400000 | 531.08 |
| 1373500800000 | 531.14 |
| 1373587200000 | 530.12 |
| 1373846400000 | 533.6799 |
| 1373932800000 | 528.04 |
| 1374019200000 | 528 |
| 1374105600000 | 535.2 |
| 1374192000000 | 534.66 |
| 1374451200000 | 535.95 |
| 1374537600000 | 533.57 |
| 1374624000000 | 530.34 |
| 1374710400000 | 540.55 |
| 1374796800000 | 539.76 |
| 1375056000000 | 541.14 |
| 1375142400000 | 539.7 |
| 1375228800000 | 538.44 |
| 1375315200000 | 544.97 |
| 1375401600000 | 546.34 |
| 1375660800000 | 547.63 |
| 1375747200000 | 547.51 |
| 1375833600000 | 548.74 |
| 1375920000000 | 547.03 |
| 1376006400000 | 548.26 |
| 1376265600000 | 542.04 |
| 1376352000000 | 541.13 |
| 1376438400000 | 544.75 |
| 1376524800000 | 539.07 |
| 1376611200000 | 537.38 |
| 1376870400000 | 538.95 |
| 1376956800000 | 534.04 |
| 1377043200000 | 534.35 |
| 1377129600000 | 538.0599 |
| 1377216000000 | 540.55 |
| 1377475200000 | 540.14 |
| 1377561600000 | 531.24 |
| 1377648000000 | 523.65 |
| 1377734400000 | 530.66 |
| 1377820800000 | 528.57 |
| 1378080000000 | 538.78 |
| 1378166400000 | 537.83 |
| 1378252800000 | 540.38 |
| 1378339200000 | 548.49 |
| 1378425600000 | 550.55 |
| 1378684800000 | 549.01 |
| 1378771200000 | 553.04 |
| 1378857600000 | 551.48 |
| 1378944000000 | 550.49 |
| 1379030400000 | 549.33 |
| 1379289600000 | 548.83 |
| 1379376000000 | 543.44 |
| 1379462400000 | 551.21 |
| 1379548800000 | 554.16 |
| 1379635200000 | 553.67 |
| 1379894400000 | 549.64 |
| 1379980800000 | 555.51 |
| 1380067200000 | 559.19 |
| 1380153600000 | 562.07 |
| 1380240000000 | 564.8099 |
| 1380499200000 | 559.1799 |
| 1380585600000 | 568.69 |
| 1380672000000 | 564.94 |
| 1380758400000 | 561.05 |
| 1380844800000 | 563.6799 |
| 1381104000000 | 567.39 |
| 1381190400000 | 560.03 |
| 1381276800000 | 551.15 |
| 1381363200000 | 562.54 |
| 1381449600000 | 559.51 |
| 1381708800000 | 562.54 |
| 1381795200000 | 559.55 |
| 1381881600000 | 557 |
| 1381968000000 | 556.22 |
| 1382054400000 | 560.42 |
| 1382313600000 | 564.95 |
| 1382400000000 | 565.73 |
| 1382486400000 | 563.71 |
| 1382572800000 | 571.7 |
| 1382659200000 | 572.65 |
| 1382918400000 | 567.85 |
| 1383004800000 | 571.87 |
| 1383091200000 | 574.7 |
| 1383177600000 | 579.01 |
| 1383264000000 | 574.26 |
| 1383523200000 | 577.1799 |
| 1383609600000 | 581.77 |
| 1383696000000 | 586.55 |
| 1383782400000 | 592.6 |
| 1383868800000 | 594.88 |
| 1384128000000 | 592.58 |
| 1384214400000 | 586.8 |
| 1384300800000 | 585.05 |
| 1384387200000 | 594.37 |
| 1384473600000 | 585.79 |
| 1384732800000 | 590.9299 |
| 1384819200000 | 586.26 |
| 1384905600000 | 586.59 |
| 1384992000000 | 582.79 |
| 1385078400000 | 585.36 |
| 1385337600000 | 588.89 |
| 1385424000000 | 585.64 |
| 1385510400000 | 590.12 |
| 1385596800000 | 592.73 |
| 1385683200000 | 590.37 |
| 1385942400000 | 590.47 |
| 1386028800000 | 577.25 |
| 1386115200000 | 574.52 |
| 1386201600000 | 568.76 |
| 1386288000000 | 571.57 |
| 1386547200000 | 575.45 |
| 1386633600000 | 567.5599 |
| 1386720000000 | 582.5 |
| 1386806400000 | 580.08 |
| 1386892800000 | 586.23 |
| 1387152000000 | 598.14 |
| 1387238400000 | 589.61 |
| 1387324800000 | 596.55 |
| 1387411200000 | 607.05 |
| 1387497600000 | 603.82 |
| 1387756800000 | 607.71 |
| 1387843200000 | 611.03 |
| 1388102400000 | 616.11 |
| 1388361600000 | 612.01 |
| 1388448000000 | 616.27 |
| 1388620800000 | 616.71 |
| 1388707200000 | 620.92 |
| 1388966400000 | 618.97 |
| 1389052800000 | 620.2 |
| 1389139200000 | 618.55 |
| 1389225600000 | 613.87 |
| 1389312000000 | 616.73 |
| 1389571200000 | 615.78 |
| 1389657600000 | 618.87 |
| 1389744000000 | 626.16 |
| 1389830400000 | 626.25 |
| 1389916800000 | 631.64 |
| 1390176000000 | 630.32 |
| 1390262400000 | 630.25 |
| 1390348800000 | 630.39 |
| 1390435200000 | 617.36 |
| 1390521600000 | 599.28 |
| 1390780800000 | 602.4 |
| 1390867200000 | 616.09 |
| 1390953600000 | 608.69 |
| 1391040000000 | 607.76 |
| 1391126400000 | 606.33 |
| 1391385600000 | 597.14 |
| 1391472000000 | 592.83 |
| 1391558400000 | 590.76 |
| 1391644800000 | 598.59 |
| 1391731200000 | 603.26 |
| 1391990400000 | 603.76 |
| 1392076800000 | 613.22 |
| 1392163200000 | 617.46 |
| 1392249600000 | 590.47 |
| 1392336000000 | 595.35 |
| 1392595200000 | 591.8099 |
| 1392681600000 | 586.64 |
| 1392768000000 | 588.09 |
| 1392854400000 | 579.3099 |
| 1392940800000 | 577.89 |
| 1393200000000 | 579.48 |
| 1393286400000 | 577.0599 |
| 1393372800000 | 574.73 |
| 1393459200000 | 578.63 |
| 1393545600000 | 579.39 |
| 1393804800000 | 571.3 |
| 1393891200000 | 587.13 |
| 1393977600000 | 580.19 |
| 1394064000000 | 578.73 |
| 1394150400000 | 568.24 |
| 1394409600000 | 563.05 |
| 1394496000000 | 565.02 |
| 1394582400000 | 556.29 |
| 1394668800000 | 551.84 |
| 1394755200000 | 551.66 |
| 1395014400000 | 560.85 |
| 1395100800000 | 565.82 |
| 1395187200000 | 573.42 |
| 1395273600000 | 581.86 |
| 1395360000000 | 579.34 |
| 1395619200000 | 573.67 |
| 1395705600000 | 582.19 |
| 1395792000000 | 584.21 |
| 1395878400000 | 583.08 |
| 1395964800000 | 583.49 |
| 1396224000000 | 583.46 |
| 1396310400000 | 589.98 |
| 1396396800000 | 587.04 |
| 1396483200000 | 589.78 |
| 1396569600000 | 594.1799 |
| 1396828800000 | 584.51 |
| 1396915200000 | 571.94 |
| 1397001600000 | 575.12 |
| 1397088000000 | 570.69 |
| 1397174400000 | 560.8099 |
| 1397433600000 | 554.69 |
| 1397520000000 | 550.44 |
| 1397606400000 | 559.84 |
| 1397692800000 | 569.32 |
| 1398124800000 | 573.69 |
| 1398211200000 | 564.67 |
| 1398297600000 | 566.23 |
| 1398384000000 | 565.4 |
| 1398643200000 | 562.64 |
| 1398729600000 | 560.9299 |
| 1398816000000 | 564.63 |
| 1398902400000 | 563.71 |
| 1398988800000 | 561.3099 |
| 1399248000000 | 559.82 |
| 1399334400000 | 559.52 |
| 1399420800000 | 554.38 |
| 1399507200000 | 557.52 |
| 1399593600000 | 557 |
| 1399852800000 | 561.75 |
| 1399939200000 | 575.29 |
| 1400025600000 | 573.37 |
| 1400112000000 | 567.03 |
| 1400198400000 | 560.85 |
| 1400457600000 | 566.63 |
| 1400544000000 | 560.78 |
| 1400630400000 | 562.73 |
| 1400716800000 | 565.14 |
| 1400803200000 | 568.87 |
| 1401062400000 | 571.07 |
| 1401148800000 | 574.88 |
| 1401235200000 | 579.65 |
| 1401321600000 | 581.25 |
| 1401408000000 | 583.14 |
| 1401667200000 | 591.01 |
| 1401753600000 | 586.15 |
| 1401840000000 | 587.07 |
| 1401926400000 | 595.24 |
| 1402012800000 | 599.82 |
| 1402272000000 | 598.8099 |
| 1402358400000 | 602.28 |
| 1402444800000 | 587.38 |
| 1402531200000 | 588.45 |
| 1402617600000 | 586.05 |
| 1402876800000 | 578.11 |
| 1402963200000 | 580.84 |
| 1403049600000 | 576.5599 |
| 1403136000000 | 591.25 |
| 1403222400000 | 591.02 |
| 1403481600000 | 579.7 |
| 1403568000000 | 573.58 |
| 1403654400000 | 572.03 |
| 1403740800000 | 574.03 |
| 1403827200000 | 581.27 |
| 1404086400000 | 579.89 |
| 1404172800000 | 578.47 |
| 1404259200000 | 571.45 |
| 1404345600000 | 577.19 |
| 1404432000000 | 579.26 |
| 1404691200000 | 571.48 |
| 1404777600000 | 565.08 |
| 1404864000000 | 561.99 |
| 1404950400000 | 563.01 |
| 1405036800000 | 565.19 |
| 1405296000000 | 566.72 |
| 1405382400000 | 563.08 |
| 1405468800000 | 567.96 |
| 1405555200000 | 562.37 |
| 1405641600000 | 557.97 |
| 1405900800000 | 553.26 |
| 1405987200000 | 560.78 |
| 1406073600000 | 562.8099 |
| 1406160000000 | 564.75 |
| 1406246400000 | 562.12 |
| 1406505600000 | 559.48 |
| 1406592000000 | 555.89 |
| 1406678400000 | 560 |
| 1406764800000 | 550.52 |
| 1406851200000 | 544.64 |
| 1407110400000 | 543.83 |
| 1407196800000 | 544.53 |
| 1407283200000 | 544.46 |
| 1407369600000 | 543.73 |
| 1407456000000 | 540.34 |
| 1407715200000 | 549.17 |
| 1407801600000 | 548.79 |
| 1407888000000 | 548.32 |
| 1407974400000 | 552.55 |
| 1408060800000 | 551.62 |
| 1408320000000 | 558.75 |
| 1408406400000 | 557.66 |
| 1408492800000 | 556.13 |
| 1408579200000 | 559.98 |
| 1408665600000 | 558.53 |
| 1408924800000 | 567 |
| 1409011200000 | 570.55 |
| 1409097600000 | 573.04 |
| 1409184000000 | 570.4 |
| 1409270400000 | 573.07 |
| 1409529600000 | 579 |
| 1409616000000 | 577.71 |
| 1409702400000 | 576.89 |
| 1409788800000 | 586.19 |
| 1409875200000 | 586.79 |
| 1410134400000 | 580.59 |
| 1410220800000 | 580.82 |
| 1410307200000 | 581.66 |
| 1410393600000 | 581.87 |
| 1410480000000 | 585.27 |
| 1410739200000 | 585.37 |
| 1410825600000 | 582.61 |
| 1410912000000 | 583.53 |
| 1410998400000 | 591.3099 |
| 1411084800000 | 591.39 |
| 1411344000000 | 589.23 |
| 1411430400000 | 573.61 |
| 1411516800000 | 574.67 |
| 1411603200000 | 574.9 |
| 1411689600000 | 581 |
| 1411948800000 | 579.11 |
| 1412035200000 | 587.27 |
| 1412121600000 | 579.3099 |
| 1412208000000 | 565.2 |
| 1412294400000 | 576.29 |
| 1412553600000 | 578.41 |
| 1412640000000 | 564.63 |
| 1412726400000 | 559.21 |
| 1412812800000 | 549.54 |
| 1412899200000 | 546.34 |
| 1413158400000 | 545.42 |
| 1413244800000 | 548.65 |
| 1413331200000 | 528.8099 |
| 1413417600000 | 528.28 |
| 1413504000000 | 525.41 |
| 1413763200000 | 521.36 |
| 1413849600000 | 529.09 |
| 1413936000000 | 531.44 |
| 1414022400000 | 536.08 |
| 1414108800000 | 532.46 |
| 1414368000000 | 527.91 |
| 1414454400000 | 533.08 |
| 1414540800000 | 538.87 |
| 1414627200000 | 543.73 |
| 1414713600000 | 558.42 |
| 1414972800000 | 556.48 |
| 1415059200000 | 551.08 |
| 1415145600000 | 561.7 |
| 1415232000000 | 570.04 |
| 1415318400000 | 567.01 |
| 1415577600000 | 570.08 |
| 1415664000000 | 572.59 |
| 1415750400000 | 564.74 |
| 1415836800000 | 561.03 |
| 1415923200000 | 564.04 |
| 1416182400000 | 562.71 |
| 1416268800000 | 557.27 |
| 1416355200000 | 557.05 |
| 1416441600000 | 555.17 |
| 1416528000000 | 566.44 |
| 1416787200000 | 567.69 |
| 1416873600000 | 575.71 |
| 1416960000000 | 575.58 |
| 1417046400000 | 577.67 |
| 1417132800000 | 573.98 |
| 1417392000000 | 573.8099 |
| 1417478400000 | 576.74 |
| 1417564800000 | 580.6799 |
| 1417651200000 | 578.35 |
| 1417737600000 | 591.48 |
| 1417996800000 | 587.94 |
| 1418083200000 | 572.51 |
| 1418169600000 | 553.91 |
| 1418256000000 | 543.2 |
| 1418342400000 | 530.03 |
| 1418601600000 | 525.78 |
| 1418688000000 | 537.98 |
| 1418774400000 | 537.52 |
| 1418860800000 | 553.6 |
| 1418947200000 | 557.53 |
| 1419206400000 | 559.83 |
| 1419292800000 | 563.23 |
| 1419379200000 | 562.52 |
| 1419811200000 | 563.49 |
| 1419897600000 | 557.0599 |
| 1419984000000 | 564.35 |
| 1420156800000 | 560.55 |
| 1420416000000 | 556.6 |
| 1420502400000 | 558.27 |
| 1420588800000 | 566.5 |
| 1420675200000 | 581.36 |
| 1420761600000 | 577.16 |
| 1421020800000 | 579.49 |
| 1421107200000 | 584.47 |
| 1421193600000 | 579.53 |
| 1421280000000 | 593.8 |
| 1421366400000 | 596.72 |
| 1421625600000 | 598.88 |
| 1421712000000 | 604.23 |
| 1421798400000 | 605.41 |
| 1421884800000 | 620.26 |
| 1421971200000 | 635.65 |
| 1422230400000 | 637.97 |
| 1422316800000 | 627.52 |
| 1422403200000 | 631.97 |
| 1422489600000 | 629.77 |
| 1422576000000 | 622.24 |
| 1422835200000 | 617.99 |
| 1422921600000 | 624.12 |
| 1423008000000 | 632.69 |
| 1423094400000 | 638.27 |
| 1423180800000 | 639.03 |
| 1423440000000 | 633.14 |
| 1423526400000 | 648.08 |
| 1423612800000 | 645.75 |
| 1423699200000 | 648.61 |
| 1423785600000 | 651.73 |
| 1424044800000 | 652.36 |
| 1424131200000 | 650.22 |
| 1424217600000 | 661.69 |
| 1424304000000 | 667.79 |
| 1424390400000 | 670.09 |
| 1424649600000 | 676.16 |
| 1424736000000 | 668.83 |
| 1424822400000 | 671.65 |
| 1424908800000 | 673.6 |
| 1424995200000 | 686.28 |
| 1425254400000 | 685.38 |
| 1425340800000 | 681.7 |
| 1425427200000 | 691.48 |
| 1425513600000 | 709.4 |
| 1425600000000 | 712.39 |
| 1425859200000 | 712.29 |
| 1425945600000 | 713.39 |
| 1426032000000 | 728.76 |
| 1426118400000 | 726.48 |
| 1426204800000 | 731.15 |
| 1426464000000 | 737.47 |
| 1426550400000 | 721.45 |
| 1426636800000 | 720.96 |
| 1426723200000 | 721.98 |
| 1426809600000 | 719.77 |
| 1427068800000 | 708.02 |
| 1427155200000 | 709.24 |
| 1427241600000 | 699.24 |
| 1427328000000 | 697.59 |
| 1427414400000 | 697.07 |
| 1427673600000 | 702.1799 |
| 1427760000000 | 701.03 |
| 1427846400000 | 703.09 |
| 1427932800000 | 699.24 |
| 1428364800000 | 703.91 |
| 1428451200000 | 705.92 |
| 1428537600000 | 712.84 |
| 1428624000000 | 722.79 |
| 1428883200000 | 725.99 |
| 1428969600000 | 717.13 |
| 1429056000000 | 726.8 |
| 1429142400000 | 722.63 |
| 1429228800000 | 712.35 |
| 1429488000000 | 716.45 |
| 1429574400000 | 728.24 |
| 1429660800000 | 743.46 |
| 1429747200000 | 735.96 |
| 1429833600000 | 740.59 |
| 1430092800000 | 743.77 |
| 1430179200000 | 728.53 |
| 1430265600000 | 710.77 |
| 1430352000000 | 713.27 |
| 1430438400000 | 707.03 |
| 1430697600000 | 705.79 |
| 1430784000000 | 696.52 |
| 1430870400000 | 691.39 |
| 1430956800000 | 694.51 |
| 1431043200000 | 720.22 |
| 1431302400000 | 718.29 |
| 1431388800000 | 703.48 |
| 1431475200000 | 699.71 |
| 1431561600000 | 704.47 |
| 1431648000000 | 703.47 |
| 1431907200000 | 705.79 |
| 1431993600000 | 718.71 |
| 1432080000000 | 721.72 |
| 1432166400000 | 729.57 |
| 1432252800000 | 729.9 |
| 1432512000000 | 727.29 |
| 1432598400000 | 728.28 |
| 1432684800000 | 740.13 |
| 1432771200000 | 734.83 |
| 1432857600000 | 715.63 |
| 1433116800000 | 717.78 |
| 1433203200000 | 708.61 |
| 1433289600000 | 704.23 |
| 1433376000000 | 697.58 |
| 1433462400000 | 689.55 |
| 1433721600000 | 682.8 |
| 1433808000000 | 679.48 |
| 1433894400000 | 693.9299 |
| 1433980800000 | 696.75 |
| 1434067200000 | 689 |
| 1434326400000 | 675.47 |
| 1434412800000 | 677.61 |
| 1434499200000 | 667.72 |
| 1434585600000 | 664.67 |
| 1434672000000 | 673.11 |
| 1434931200000 | 681.21 |
| 1435017600000 | 691.59 |
| 1435104000000 | 691.23 |
| 1435190400000 | 689.91 |
| 1435276800000 | 686.24 |
| 1435536000000 | 669.6799 |
| 1435622400000 | 658.16 |
| 1435708800000 | 672.3099 |
| 1435795200000 | 661.91 |
| 1435881600000 | 657.94 |
| 1436140800000 | 646.19 |
| 1436227200000 | 628.22 |
| 1436313600000 | 632.98 |
| 1436400000000 | 642.75 |
| 1436486400000 | 656.11 |
| 1436745600000 | 673.16 |
| 1436832000000 | 678.46 |
| 1436918400000 | 686.4 |
| 1437004800000 | 694.9299 |
| 1437091200000 | 695.22 |
| 1437350400000 | 693.77 |
| 1437436800000 | 681.25 |
| 1437523200000 | 674.62 |
| 1437609600000 | 665.58 |
| 1437696000000 | 662.72 |
| 1437955200000 | 641.47 |
| 1438041600000 | 653.24 |
| 1438128000000 | 660.28 |
| 1438214400000 | 678.1799 |
| 1438300800000 | 692.09 |
| 1438560000000 | 706.58 |
| 1438646400000 | 703.52 |
| 1438732800000 | 711.63 |
| 1438819200000 | 711.24 |
| 1438905600000 | 705.51 |
| 1439164800000 | 708.55 |
| 1439251200000 | 695.97 |
| 1439337600000 | 675.38 |
| 1439424000000 | 685.63 |
| 1439510400000 | 690.39 |
| 1439769600000 | 692.57 |
| 1439856000000 | 695.1 |
| 1439942400000 | 681.85 |
| 1440028800000 | 666.94 |
| 1440115200000 | 641.07 |
| 1440374400000 | 614.08 |
| 1440460800000 | 632.07 |
| 1440547200000 | 622.58 |
| 1440633600000 | 643.44 |
| 1440720000000 | 648.9299 |
| 1440979200000 | 653.67 |
| 1441065600000 | 639.84 |
| 1441152000000 | 637.05 |
| 1441238400000 | 651.76 |
| 1441324800000 | 633.88 |
| 1441584000000 | 632.91 |
| 1441670400000 | 638.62 |
| 1441756800000 | 649 |
| 1441843200000 | 642.1 |
| 1441929600000 | 640.66 |
| 1442188800000 | 635.26 |
| 1442275200000 | 640.94 |
| 1442361600000 | 641.01 |
| 1442448000000 | 641.8 |
| 1442534400000 | 629.62 |
| 1442793600000 | 634.07 |
| 1442880000000 | 616.37 |
| 1442966400000 | 615.94 |
| 1443052800000 | 597.71 |
| 1443139200000 | 614.4299 |
| 1443398400000 | 606.39 |
| 1443484800000 | 598.3099 |
| 1443571200000 | 612.16 |
| 1443657600000 | 616.5 |
| 1443744000000 | 623.77 |
| 1444003200000 | 644.26 |
| 1444089600000 | 649.16 |
| 1444176000000 | 648.41 |
| 1444262400000 | 651.02 |
| 1444348800000 | 653.19 |
| 1444608000000 | 634.11 |
| 1444694400000 | 632.04 |
| 1444780800000 | 626.39 |
| 1444867200000 | 626.05 |
| 1444953600000 | 630.24 |
| 1445212800000 | 628.65 |
| 1445299200000 | 626.02 |
| 1445385600000 | 634.53 |
| 1445472000000 | 639.23 |
| 1445558400000 | 657.89 |
| 1445817600000 | 655.45 |
| 1445904000000 | 642.4 |
| 1445990400000 | 637.38 |
| 1446076800000 | 641.66 |
| 1446163200000 | 651.88 |
| 1446422400000 | 656.8 |
| 1446508800000 | 654.88 |
| 1446595200000 | 663.92 |
| 1446681600000 | 659.3099 |
| 1446768000000 | 672.16 |
| 1447027200000 | 666.65 |
| 1447113600000 | 666.48 |
| 1447200000000 | 671.22 |
| 1447286400000 | 642.53 |
| 1447372800000 | 634.45 |
| 1447632000000 | 642.11 |
| 1447718400000 | 665.1799 |
| 1447804800000 | 662.5599 |
| 1447891200000 | 663.35 |
| 1447977600000 | 670.13 |
| 1448236800000 | 674.29 |
| 1448323200000 | 668.82 |
| 1448409600000 | 682.85 |
| 1448496000000 | 691.39 |
| 1448582400000 | 692.73 |
| 1448841600000 | 698.32 |
| 1448928000000 | 689.3 |
| 1449014400000 | 685.1799 |
| 1449100800000 | 663.47 |
| 1449187200000 | 663.23 |
| 1449446400000 | 673.25 |
| 1449532800000 | 659.52 |
| 1449619200000 | 652.33 |
| 1449705600000 | 653.67 |
| 1449792000000 | 639.33 |
| 1450051200000 | 624.96 |
| 1450137600000 | 640.23 |
| 1450224000000 | 648.53 |
| 1450310400000 | 654.62 |
| 1450396800000 | 644.27 |
| 1450656000000 | 635.33 |
| 1450742400000 | 632.59 |
| 1450828800000 | 643.91 |
| 1450915200000 | 642.63 |
| 1451260800000 | 639.3 |
| 1451347200000 | 648.6799 |
| 1451433600000 | 646.11 |
| 1451520000000 | 640.67 |
| 1451865600000 | 628.53 |
| 1451952000000 | 634.82 |
| 1452038400000 | 631.98 |
| 1452124800000 | 619.12 |
| 1452211200000 | 615.59 |
| 1452470400000 | 613.98 |
| 1452556800000 | 616.07 |
| 1452643200000 | 620.8099 |
| 1452729600000 | 607.4299 |
| 1452816000000 | 587.16 |
| 1453075200000 | 582.99 |
| 1453161600000 | 587.73 |
| 1453248000000 | 566.76 |
| 1453334400000 | 573.85 |
| 1453420800000 | 593.34 |
| 1453680000000 | 595.92 |
| 1453766400000 | 597.46 |
| 1453852800000 | 587.78 |
| 1453939200000 | 584.66 |
| 1454025600000 | 602.86 |
| 1454284800000 | 599.6799 |
| 1454371200000 | 579.96 |
| 1454457600000 | 566.9299 |
| 1454544000000 | 564.0599 |
| 1454630400000 | 560.26 |
| 1454889600000 | 534.73 |
| 1454976000000 | 532.86 |
| 1455062400000 | 542.07 |
| 1455148800000 | 522.94 |
| 1455235200000 | 545.6 |
| 1455494400000 | 565.75 |
| 1455580800000 | 566.84 |
| 1455667200000 | 585.76 |
| 1455753600000 | 591.2 |
| 1455840000000 | 582.6 |
| 1456099200000 | 591.65 |
| 1456185600000 | 594.58 |
| 1456272000000 | 584.04 |
| 1456358400000 | 590.89 |
| 1456444800000 | 596.9 |
| 1456704000000 | 610.13 |
| 1456790400000 | 618.71 |
| 1456876800000 | 615.78 |
| 1456963200000 | 618.2 |
| 1457049600000 | 627.11 |
| 1457308800000 | 621.9299 |
| 1457395200000 | 614.55 |
| 1457481600000 | 615.89 |
| 1457568000000 | 596.86 |
| 1457654400000 | 611.95 |
| 1457913600000 | 607.01 |
| 1458000000000 | 607.74 |
| 1458086400000 | 612.57 |
| 1458172800000 | 614.08 |
| 1458259200000 | 624.37 |
| 1458518400000 | 620.94 |
| 1458604800000 | 621.83 |
| 1458691200000 | 621.33 |
| 1458777600000 | 613.61 |
| 1459209600000 | 618.88 |
| 1459296000000 | 623.87 |
| 1459382400000 | 612.91 |
| 1459468800000 | 596.95 |
| 1459728000000 | 601.6799 |
| 1459814400000 | 589.39 |
| 1459900800000 | 589.55 |
| 1459987200000 | 585.75 |
| 1460073600000 | 593.64 |
| 1460332800000 | 591.77 |
| 1460419200000 | 589.71 |
| 1460505600000 | 603.91 |
| 1460592000000 | 602.72 |
| 1460678400000 | 599.66 |
| 1460937600000 | 601.95 |
| 1461024000000 | 612.01 |
| 1461110400000 | 610.89 |
| 1461196800000 | 615.08 |
| 1461283200000 | 612.9299 |
| 1461542400000 | 617.34 |
| 1461628800000 | 613.51 |
| 1461715200000 | 617.27 |
| 1461801600000 | 608.75 |
| 1461888000000 | 592.34 |
| 1462147200000 | 590.38 |
| 1462233600000 | 578.83 |
| 1462320000000 | 577.85 |
| 1462406400000 | 580.24 |
| 1462492800000 | 582.84 |
| 1462752000000 | 584.02 |
| 1462838400000 | 592.09 |
| 1462924800000 | 594.51 |
| 1463011200000 | 590.61 |
| 1463097600000 | 591.6 |
| 1463356800000 | 593.4299 |
| 1463443200000 | 590.85 |
| 1463529600000 | 589.32 |
| 1463616000000 | 584.9299 |
| 1463702400000 | 592.7 |
| 1463961600000 | 590.58 |
| 1464048000000 | 603.95 |
| 1464134400000 | 605.45 |
| 1464220800000 | 605 |
| 1464307200000 | 603.8 |
| 1464566400000 | 604.83 |
| 1464652800000 | 602.75 |
| 1464739200000 | 597 |
| 1464825600000 | 598.86 |
| 1464912000000 | 587 |
| 1465171200000 | 584.55 |
| 1465257600000 | 588.64 |
| 1465344000000 | 588.12 |
| 1465430400000 | 581.71 |
| 1465516800000 | 573.65 |
| 1465776000000 | 561.28 |
| 1465862400000 | 554.64 |
| 1465948800000 | 563.27 |
| 1466035200000 | 556.52 |
| 1466121600000 | 563.64 |
| 1466380800000 | 589.8099 |
| 1466467200000 | 594.48 |
| 1466553600000 | 597.84 |
| 1466640000000 | 607.69 |
| 1466726400000 | 564.8 |
| 1466985600000 | 540.8099 |
| 1467072000000 | 558.91 |
| 1467158400000 | 577.1799 |
| 1467244800000 | 582.16 |
| 1467331200000 | 582.77 |
| 1467590400000 | 578.42 |
| 1467676800000 | 566.09 |
| 1467763200000 | 553.99 |
| 1467849600000 | 565.47 |
| 1467936000000 | 573.12 |
| 1468195200000 | 583.76 |
| 1468281600000 | 593.25 |
| 1468368000000 | 597.8 |
| 1468454400000 | 602.41 |
| 1468540800000 | 596.48 |
| 1468800000000 | 594.37 |
| 1468886400000 | 593.0599 |
| 1468972800000 | 597.76 |
| 1469059200000 | 594.13 |
| 1469145600000 | 586.83 |
| 1469404800000 | 588.36 |
| 1469491200000 | 596.61 |
| 1469577600000 | 607.38 |
| 1469664000000 | 615.27 |
| 1469750400000 | 602.04 |
| 1470009600000 | 600.62 |
| 1470096000000 | 590.89 |
| 1470182400000 | 585.41 |
| 1470268800000 | 584.38 |
| 1470355200000 | 587.64 |
| 1470614400000 | 586.35 |
| 1470700800000 | 590.4299 |
| 1470787200000 | 593.65 |
| 1470873600000 | 598.17 |
| 1470960000000 | 599.19 |
| 1471219200000 | 598.49 |
| 1471305600000 | 589.69 |
| 1471392000000 | 586.23 |
| 1471478400000 | 589.98 |
| 1471564800000 | 587.15 |
| 1471824000000 | 587.58 |
| 1471910400000 | 594.51 |
| 1471996800000 | 599.78 |
| 1472083200000 | 591.24 |
| 1472169600000 | 597.96 |
| 1472428800000 | 598.39 |
| 1472515200000 | 598.17 |
| 1472601600000 | 600.3099 |
| 1472688000000 | 600.88 |
| 1472774400000 | 613.66 |
| 1473033600000 | 619.98 |
| 1473120000000 | 619.45 |
| 1473206400000 | 618.92 |
| 1473292800000 | 617.33 |
| 1473379200000 | 613.89 |
| 1473638400000 | 608.87 |
| 1473724800000 | 605.07 |
| 1473811200000 | 603.3 |
| 1473897600000 | 604.86 |
| 1473984000000 | 599.3099 |
| 1474243200000 | 604.08 |
| 1474329600000 | 599.6 |
| 1474416000000 | 599.9299 |
| 1474502400000 | 608.33 |
| 1474588800000 | 601.3099 |
| 1474848000000 | 589.55 |
| 1474934400000 | 588.2 |
| 1475020800000 | 594.78 |
| 1475107200000 | 596.26 |
| 1475193600000 | 598.84 |
| 1475452800000 | 600.28 |
| 1475539200000 | 613.52 |
| 1475625600000 | 610.16 |
| 1475712000000 | 608.07 |
| 1475798400000 | 603.09 |
| 1476057600000 | 607.36 |
| 1476144000000 | 597.02 |
| 1476230400000 | 591.47 |
| 1476316800000 | 586.64 |
| 1476403200000 | 593.79 |
| 1476662400000 | 593.67 |
| 1476748800000 | 601.03 |
| 1476835200000 | 608.0599 |
| 1476921600000 | 605.72 |
| 1477008000000 | 604.01 |
| 1477267200000 | 602.27 |
| 1477353600000 | 593.12 |
| 1477440000000 | 600.87 |
| 1477526400000 | 601.3 |
| 1477612800000 | 598.61 |
| 1477872000000 | 594.82 |
| 1477958400000 | 589.16 |
| 1478044800000 | 582.65 |
| 1478131200000 | 580.7 |
| 1478217600000 | 580.1 |
| 1478476800000 | 590.27 |
| 1478563200000 | 588.7 |
| 1478649600000 | 614.69 |
| 1478736000000 | 632.8 |
| 1478822400000 | 624.27 |
| 1479081600000 | 631.1 |
| 1479168000000 | 632.4 |
| 1479254400000 | 625.52 |
| 1479340800000 | 623.08 |
| 1479427200000 | 615.98 |
| 1479686400000 | 629.35 |
| 1479772800000 | 631.22 |
| 1479859200000 | 638.79 |
| 1479945600000 | 641.92 |
| 1480032000000 | 640.2 |
| 1480291200000 | 638.39 |
| 1480377600000 | 642.92 |
| 1480464000000 | 644.2 |
| 1480550400000 | 646.7 |
| 1480636800000 | 639.22 |
| 1480896000000 | 645.61 |
| 1480982400000 | 645.1 |
| 1481068800000 | 643.74 |
| 1481155200000 | 646.66 |
| 1481241600000 | 649.08 |
| 1481500800000 | 647.65 |
| 1481587200000 | 661.13 |
| 1481673600000 | 656.62 |
| 1481760000000 | 667.42 |
| 1481846400000 | 670.87 |
| 1482105600000 | 664.59 |
| 1482192000000 | 668.35 |
| 1482278400000 | 666.14 |
| 1482364800000 | 662.07 |
| 1482451200000 | 661.82 |
| 1482796800000 | 662.36 |
| 1482883200000 | 664.54 |
| 1482969600000 | 658.23 |
| 1483056000000 | 659.63 |
| 1483315200000 | 660.1 |
| 1483401600000 | 663.21 |
| 1483488000000 | 660.35 |
| 1483574400000 | 661.05 |
| 1483660800000 | 665.17 |
| 1483920000000 | 662.1 |
| 1484006400000 | 664.4299 |
| 1484092800000 | 665.03 |
| 1484179200000 | 661.17 |
| 1484265600000 | 662.47 |
| 1484524800000 | 657.52 |
| 1484611200000 | 663.98 |
| 1484697600000 | 662.2 |
| 1484784000000 | 665.15 |
| 1484870400000 | 662.73 |
| 1485129600000 | 666.24 |
| 1485216000000 | 664.75 |
| 1485302400000 | 667.01 |
| 1485388800000 | 665.01 |
| 1485475200000 | 659.89 |
| 1485734400000 | 647.23 |
| 1485820800000 | 643.92 |
| 1485907200000 | 648.8099 |
| 1485993600000 | 646.9 |
| 1486080000000 | 647.87 |
| 1486339200000 | 647.87 |
| 1486425600000 | 654.32 |
| 1486512000000 | 657.72 |
| 1486598400000 | 661.95 |
| 1486684800000 | 667.25 |
| 1486944000000 | 674.8099 |
| 1487030400000 | 670.17 |
| 1487116800000 | 672.7 |
| 1487203200000 | 662.84 |
| 1487289600000 | 657.8099 |
| 1487548800000 | 670.37 |
| 1487635200000 | 675.21 |
| 1487721600000 | 673.03 |
| 1487808000000 | 684.66 |
| 1487894400000 | 683.96 |
| 1488153600000 | 685.22 |
| 1488240000000 | 699.32 |
| 1488326400000 | 706.8 |
| 1488412800000 | 713.75 |
| 1488499200000 | 707.03 |
| 1488758400000 | 704.88 |
| 1488844800000 | 700.15 |
| 1488931200000 | 702.42 |
| 1489017600000 | 698.52 |
| 1489104000000 | 696.28 |
| 1489363200000 | 696.37 |
| 1489449600000 | 697.13 |
| 1489536000000 | 696.92 |
| 1489622400000 | 699.1799 |
| 1489708800000 | 696.82 |
| 1489968000000 | 699 |
| 1490054400000 | 695.37 |
| 1490140800000 | 692.19 |
| 1490227200000 | 699.88 |
| 1490313600000 | 699.48 |
| 1490572800000 | 692.34 |
| 1490659200000 | 701.6 |
| 1490745600000 | 704.6799 |
| 1490832000000 | 710.74 |
| 1490918400000 | 707.1799 |
| 1491177600000 | 706.32 |
| 1491264000000 | 710.64 |
| 1491350400000 | 711.24 |
| 1491436800000 | 717.63 |
| 1491523200000 | 723.48 |
| 1491782400000 | 718.54 |
| 1491868800000 | 721.48 |
| 1491955200000 | 727.65 |
| 1492041600000 | 724.65 |
| 1492473600000 | 718.98 |
| 1492560000000 | 719.99 |
| 1492646400000 | 727.92 |
| 1492732800000 | 727.38 |
| 1492992000000 | 738.98 |
| 1493078400000 | 738.4299 |
| 1493164800000 | 746.47 |
| 1493251200000 | 745.95 |
| 1493337600000 | 744.9 |
| 1493596800000 | 744.0599 |
| 1493683200000 | 753.73 |
| 1493769600000 | 750.2 |
| 1493856000000 | 755.46 |
| 1493942400000 | 765.1 |
| 1494201600000 | 761.17 |
| 1494288000000 | 767.55 |
| 1494374400000 | 764.21 |
| 1494460800000 | 755.73 |
| 1494547200000 | 756.9299 |
| 1494806400000 | 753.69 |
| 1494892800000 | 754.8099 |
| 1494979200000 | 740.69 |
| 1495065600000 | 744.13 |
| 1495152000000 | 748.73 |
| 1495411200000 | 742.75 |
| 1495497600000 | 743.48 |
| 1495584000000 | 745.61 |
| 1495670400000 | 751.77 |
| 1495756800000 | 760.63 |
| 1496016000000 | 760.59 |
| 1496102400000 | 759.21 |
| 1496188800000 | 756.92 |
| 1496275200000 | 770.07 |
| 1496361600000 | 769.59 |
| 1496620800000 | 768.6 |
| 1496707200000 | 765.67 |
| 1496793600000 | 760.62 |
| 1496880000000 | 759.61 |
| 1496966400000 | 767.36 |
| 1497225600000 | 754.08 |
| 1497312000000 | 756.33 |
| 1497398400000 | 757.77 |
| 1497484800000 | 751.8 |
| 1497571200000 | 769.38 |
| 1497830400000 | 776.96 |
| 1497916800000 | 772.35 |
| 1498003200000 | 773.09 |
| 1498089600000 | 769.0599 |
| 1498176000000 | 770.12 |
| 1498435200000 | 769.58 |
| 1498521600000 | 758.14 |
| 1498608000000 | 754.32 |
| 1498694400000 | 741.94 |
| 1498780800000 | 741.39 |
| 1499040000000 | 746.08 |
| 1499126400000 | 743.5599 |
| 1499212800000 | 751 |
| 1499299200000 | 748.12 |
| 1499385600000 | 751.85 |
| 1499644800000 | 755.05 |
| 1499731200000 | 751.15 |
| 1499817600000 | 756.41 |
| 1499904000000 | 758.41 |
| 1499990400000 | 758.86 |
| 1500249600000 | 755.57 |
| 1500336000000 | 745.96 |
| 1500422400000 | 753.42 |
| 1500508800000 | 741.3 |
| 1500595200000 | 734.6799 |
| 1500854400000 | 736.0599 |
| 1500940800000 | 741.73 |
| 1501027200000 | 749.6799 |
| 1501113600000 | 745.19 |
| 1501200000000 | 738.57 |
| 1501459200000 | 727.5 |
| 1501545600000 | 744.99 |
| 1501632000000 | 730.12 |
| 1501718400000 | 731.92 |
| 1501804800000 | 743.4299 |
| 1502064000000 | 737.63 |
| 1502150400000 | 733.91 |
| 1502236800000 | 732.49 |
| 1502323200000 | 726.95 |
| 1502409600000 | 721.34 |
| 1502668800000 | 728.3 |
| 1502755200000 | 732.23 |
| 1502841600000 | 738.34 |
| 1502928000000 | 734.6 |
| 1503014400000 | 726.07 |
| 1503273600000 | 723.85 |
| 1503360000000 | 729.88 |
| 1503446400000 | 726.25 |
| 1503532800000 | 725.21 |
| 1503619200000 | 725.5599 |
| 1503878400000 | 719.89 |
| 1503964800000 | 707.74 |
| 1504051200000 | 719.13 |
| 1504137600000 | 723.8099 |
| 1504224000000 | 730.41 |
| 1504483200000 | 727.4 |
| 1504569600000 | 728.96 |
| 1504656000000 | 724.07 |
| 1504742400000 | 721.16 |
| 1504828800000 | 723.75 |
| 1505088000000 | 729.55 |
| 1505174400000 | 732.9 |
| 1505260800000 | 732.41 |
| 1505347200000 | 739.32 |
| 1505433600000 | 743.54 |
| 1505692800000 | 754.76 |
| 1505779200000 | 756.46 |
| 1505865600000 | 758.04 |
| 1505952000000 | 767.27 |
| 1506038400000 | 767.79 |
| 1506297600000 | 771.26 |
| 1506384000000 | 773.8 |
| 1506470400000 | 778.04 |
| 1506556800000 | 783.04 |
| 1506643200000 | 784.86 |
| 1506902400000 | 786.99 |
| 1506988800000 | 788.82 |
| 1507075200000 | 790.9299 |
| 1507161600000 | 786.69 |
| 1507248000000 | 783.39 |
| 1507507200000 | 779.4299 |
| 1507593600000 | 775.69 |
| 1507680000000 | 770.32 |
| 1507766400000 | 772.08 |
| 1507852800000 | 770.36 |
| 1508112000000 | 768.29 |
| 1508198400000 | 777.76 |
| 1508284800000 | 782.73 |
| 1508371200000 | 773.21 |
| 1508457600000 | 775.3099 |
| 1508716800000 | 781.64 |
| 1508803200000 | 784.55 |
| 1508889600000 | 784.85 |
| 1508976000000 | 798.17 |
| 1509062400000 | 807.75 |
| 1509321600000 | 798.96 |
| 1509408000000 | 811.85 |
| 1509494400000 | 807.34 |
| 1509580800000 | 800.35 |
| 1509667200000 | 809.28 |
| 1509926400000 | 806.83 |
| 1510012800000 | 802.8099 |
| 1510099200000 | 792.79 |
| 1510185600000 | 780.5599 |
| 1510272000000 | 770.74 |
| 1510531200000 | 757.28 |
| 1510617600000 | 758.42 |
| 1510704000000 | 764.82 |
| 1510790400000 | 764.1 |
| 1510876800000 | 758.97 |
| 1511136000000 | 763.85 |
| 1511222400000 | 766.32 |
| 1511308800000 | 764.74 |
| 1511395200000 | 766.51 |
| 1511481600000 | 762.9299 |
| 1511740800000 | 761.84 |
| 1511827200000 | 766.63 |
| 1511913600000 | 771.69 |
| 1512000000000 | 772.3 |
| 1512086400000 | 761.35 |
| 1512345600000 | 772.65 |
| 1512432000000 | 773.87 |
| 1512518400000 | 776.09 |
| 1512604800000 | 773.84 |
| 1512691200000 | 772.74 |
| 1512950400000 | 763.87 |
| 1513036800000 | 768.67 |
| 1513123200000 | 767.13 |
| 1513209600000 | 760.5 |
| 1513296000000 | 758.52 |
| 1513555200000 | 774.79 |
| 1513641600000 | 771.78 |
| 1513728000000 | 767.3 |
| 1513814400000 | 767.73 |
| 1513900800000 | 767.9 |
| 1514332800000 | 768.22 |
| 1514419200000 | 760.82 |
| 1514505600000 | 757.92 |
| 1514851200000 | 757 |
| 1514937600000 | 761.53 |
| 1515024000000 | 774.0599 |
| 1515110400000 | 775.3 |
| 1515369600000 | 779.85 |
| 1515456000000 | 782.51 |
| 1515542400000 | 788.03 |
| 1515628800000 | 790.34 |
| 1515715200000 | 794.71 |
| 1515974400000 | 791.5 |
| 1516060800000 | 793.86 |
| 1516147200000 | 798.62 |
| 1516233600000 | 800.98 |
| 1516320000000 | 808.94 |
| 1516579200000 | 807.0599 |
| 1516665600000 | 802.77 |
| 1516752000000 | 792.53 |
| 1516838400000 | 779.72 |
| 1516924800000 | 790.3 |
| 1517184000000 | 794.85 |
| 1517270400000 | 786.4 |
| 1517356800000 | 800.05 |
| 1517443200000 | 791.47 |
| 1517529600000 | 773.0599 |
| 1517788800000 | 759.41 |
| 1517875200000 | 745.77 |
| 1517961600000 | 765.37 |
| 1518048000000 | 751.58 |
| 1518134400000 | 738.4 |
| 1518393600000 | 737.91 |
| 1518480000000 | 740.33 |
| 1518566400000 | 748.47 |
| 1518652800000 | 783.5 |
| 1518739200000 | 795.72 |
| 1518998400000 | 793.57 |
| 1519084800000 | 805.13 |
| 1519171200000 | 808.33 |
| 1519257600000 | 803.42 |
| 1519344000000 | 801.98 |
| 1519603200000 | 805.55 |
| 1519689600000 | 806 |
| 1519776000000 | 803.14 |
| 1519862400000 | 794.54 |
| 1519948800000 | 771.48 |
| 1520208000000 | 777.6799 |
| 1520294400000 | 786.25 |
| 1520380800000 | 795.89 |
| 1520467200000 | 809.02 |
| 1520553600000 | 818.48 |
| 1520812800000 | 810.09 |
| 1520899200000 | 804.55 |
| 1520985600000 | 800.9 |
| 1521072000000 | 810.2 |
| 1521158400000 | 806.28 |
| 1521417600000 | 798.09 |
| 1521504000000 | 808.79 |
| 1521590400000 | 802.46 |
| 1521676800000 | 791.51 |
| 1521763200000 | 779.78 |
| 1522022400000 | 776.44 |
| 1522108800000 | 791.77 |
| 1522195200000 | 790.19 |
| 1522281600000 | 793.4 |
| 1522713600000 | 788.07 |
| 1522800000000 | 779.1799 |
| 1522886400000 | 801.45 |
| 1522972800000 | 803.47 |
| 1523232000000 | 807.24 |
| 1523318400000 | 813.04 |
| 1523404800000 | 800.46 |
| 1523491200000 | 802.41 |
| 1523577600000 | 798.3099 |
| 1523836800000 | 797.8 |
| 1523923200000 | 807.71 |
| 1524009600000 | 813.05 |
| 1524096000000 | 811.52 |
| 1524182400000 | 811.47 |
| 1524441600000 | 816.36 |
| 1524528000000 | 821.69 |
| 1524614400000 | 813.15 |
| 1524700800000 | 823.22 |
| 1524787200000 | 826.66 |
| 1525046400000 | 832.27 |
| 1525132800000 | 831.74 |
| 1525219200000 | 836.75 |
| 1525305600000 | 836.8099 |
| 1525392000000 | 838.91 |
| 1525651200000 | 848.02 |
| 1525737600000 | 849.02 |
| 1525824000000 | 849.01 |
| 1525910400000 | 849.27 |
| 1525996800000 | 851.94 |
| 1526256000000 | 841.37 |
| 1526342400000 | 843.09 |
| 1526428800000 | 846.94 |
| 1526515200000 | 855.86 |
| 1526601600000 | 856.66 |
| 1526860800000 | 868.01 |
| 1526947200000 | 866.57 |
| 1527033600000 | 857.87 |
| 1527120000000 | 857 |
| 1527206400000 | 859.21 |
| 1527465600000 | 855.66 |
| 1527552000000 | 849.94 |
| 1527638400000 | 847.66 |
| 1527724800000 | 853.4 |
| 1527811200000 | 867.24 |
| 1528070400000 | 864.77 |
| 1528156800000 | 861.63 |
| 1528243200000 | 864.95 |
| 1528329600000 | 862.13 |
| 1528416000000 | 868.79 |
| 1528675200000 | 869.06 |
| 1528761600000 | 867.04 |
| 1528848000000 | 865.04 |
| 1528934400000 | 891.75 |
| 1529020800000 | 890.79 |
| 1529280000000 | 879.67 |
| 1529366400000 | 866.22 |
| 1529452800000 | 867.92 |
| 1529539200000 | 858.2 |
| 1529625600000 | 868.62 |
| 1529884800000 | 842.63 |
| 1529971200000 | 844.69 |
| 1530057600000 | 863.13 |
| 1530144000000 | 860.47 |
| 1530230400000 | 882.47 |
| 1530489600000 | 868.76 |
| 1530576000000 | 871.09 |
| 1530662400000 | 871.39 |
| 1530748800000 | 871.77 |
| 1530835200000 | 874.18 |
| 1531094400000 | 879.39 |
| 1531180800000 | 896.96 |
| 1531267200000 | 895.32 |
| 1531353600000 | 911.76 |
| 1531440000000 | 920.8 |
| 1531699200000 | 917.87 |
| 1531785600000 | 922.82 |
| 1531872000000 | 921.12 |
| 1531958400000 | 919.12 |
| 1532044800000 | 915.77 |
| 1532304000000 | 912.63 |
| 1532390400000 | 915.55 |
| 1532476800000 | 911.16 |
| 1532563200000 | 926.12 |
| 1532649600000 | 924.77 |
| 1532908800000 | 918.14 |
| 1532995200000 | 913.68 |
| 1533081600000 | 912.75 |
| 1533168000000 | 917.2 |
| 1533254400000 | 925.89 |
| 1533513600000 | 927.4 |
| 1533600000000 | 931.18 |
| 1533686400000 | 924.8 |
| 1533772800000 | 927.87 |
| 1533859200000 | 918.87 |
| 1534118400000 | 920.32 |
| 1534204800000 | 921.43 |
| 1534291200000 | 907.43 |
| 1534377600000 | 915.73 |
| 1534464000000 | 915.65 |
| 1534723200000 | 920.47 |
| 1534809600000 | 920.38 |
| 1534896000000 | 917.08 |
| 1534982400000 | 918.4 |
| 1535068800000 | 918.81 |
| 1535328000000 | 923.68 |
| 1535414400000 | 927.86 |
| 1535500800000 | 939 |
| 1535587200000 | 934.67 |
| 1535673600000 | 921.45 |
| 1535932800000 | 925.88 |
| 1536019200000 | 909.98 |
| 1536105600000 | 898.27 |
| 1536192000000 | 915.12 |
| 1536278400000 | 922.43 |
| 1536537600000 | 922.63 |
| 1536624000000 | 932.48 |
| 1536710400000 | 931.97 |
| 1536796800000 | 926.16 |
| 1536883200000 | 934.43 |
| 1537142400000 | 936.78 |
| 1537228800000 | 933.26 |
| 1537315200000 | 944.91 |
| 1537401600000 | 947.44 |
| 1537488000000 | 942.59 |
| 1537747200000 | 936.24 |
| 1537833600000 | 935.89 |
| 1537920000000 | 950.28 |
| 1538006400000 | 950.75 |
| 1538092800000 | 949.39 |
| 1538352000000 | 947.84 |
| 1538438400000 | 936.4 |
| 1538524800000 | 941.7 |
| 1538611200000 | 928.28 |
| 1538697600000 | 922.73 |
| 1538956800000 | 909.46 |
| 1539043200000 | 901.59 |
| 1539129600000 | 874.12 |
| 1539216000000 | 857.42 |
| 1539302400000 | 869.02 |
| 1539561600000 | 850.79 |
| 1539648000000 | 885.75 |
| 1539734400000 | 876.12 |
| 1539820800000 | 864.36 |
| 1539907200000 | 854.92 |
| 1540166400000 | 848.2 |
| 1540252800000 | 828.62 |
| 1540339200000 | 841.19 |
| 1540425600000 | 861.01 |
| 1540512000000 | 845.55 |
| 1540771200000 | 835.44 |
| 1540857600000 | 824.87 |
| 1540944000000 | 858.17 |
| 1541030400000 | 854.24 |
| 1541116800000 | 853.08 |
| 1541376000000 | 842.15 |
| 1541462400000 | 844.67 |
| 1541548800000 | 854.49 |
| 1541635200000 | 856.68 |
| 1541721600000 | 845.03 |
| 1541980800000 | 842.76 |
| 1542067200000 | 857.61 |
| 1542153600000 | 846.58 |
| 1542240000000 | 832.37 |
| 1542326400000 | 824.9 |
| 1542585600000 | 818.05 |
| 1542672000000 | 807.07 |
| 1542758400000 | 820.66 |
| 1542844800000 | 814.0599 |
| 1542931200000 | 823.82 |
| 1543190400000 | 829.52 |
| 1543276800000 | 825.19 |
| 1543363200000 | 817.24 |
| 1543449600000 | 831.46 |
| 1543536000000 | 832.88 |
| 1543795200000 | 848.37 |
| 1543881600000 | 830.05 |
| 1543968000000 | 812.83 |
| 1544054400000 | 782.62 |
| 1544140800000 | 783.02 |
| 1544400000000 | 762.13 |
| 1544486400000 | 775.71 |
| 1544572800000 | 800.38 |
| 1544659200000 | 793.14 |
| 1544745600000 | 786.4299 |
| 1545004800000 | 780.69 |
| 1545091200000 | 785.02 |
| 1545177600000 | 777.78 |
| 1545264000000 | 758.35 |
| 1545350400000 | 754.1 |
| 1545609600000 | 746.76 |
| 1545868800000 | 744.78 |
| 1545955200000 | 757.8099 |
| 1546214400000 | 765.13 |
| 1546387200000 | 761.04 |
| 1546473600000 | 741.65 |
| 1546560000000 | 772.48 |
| 1546819200000 | 761.42 |
| 1546905600000 | 784.13 |
| 1546992000000 | 800.01 |
| 1547078400000 | 796.61 |
| 1547164800000 | 797.24 |
| 1547424000000 | 801.78 |
| 1547510400000 | 815.91 |
| 1547596800000 | 818.47 |
| 1547683200000 | 812.87 |
| 1547769600000 | 829.8099 |
| 1548028800000 | 835.23 |
| 1548115200000 | 833.61 |
| 1548201600000 | 830.2 |
| 1548288000000 | 836.34 |
| 1548374400000 | 841.99 |
| 1548633600000 | 835.36 |
| 1548720000000 | 847.08 |
| 1548806400000 | 858.08 |
| 1548892800000 | 859.62 |
| 1548979200000 | 866.28 |
| 1549238400000 | 867.87 |
| 1549324800000 | 876.46 |
| 1549411200000 | 874.64 |
| 1549497600000 | 861.45 |
| 1549584000000 | 859.54 |
| 1549843200000 | 870.4 |
| 1549929600000 | 871.81 |
| 1550016000000 | 883.73 |
| 1550102400000 | 892.6 |
| 1550188800000 | 912.08 |
| 1550448000000 | 914.61 |
| 1550534400000 | 913.63 |
| 1550620800000 | 916.98 |
| 1550707200000 | 911.46 |
| 1550793600000 | 922.96 |
| 1551052800000 | 922.83 |
| 1551139200000 | 923.59 |
| 1551225600000 | 923.59 |
| 1551312000000 | 919.77 |
| 1551398400000 | 916.9 |
| 1551657600000 | 918.34 |
| 1551744000000 | 919.63 |
| 1551830400000 | 919.24 |
| 1551916800000 | 913.29 |
| 1552003200000 | 902.35 |
| 1552262400000 | 905.17 |
| 1552348800000 | 907.73 |
| 1552435200000 | 916.5 |
| 1552521600000 | 924.3 |
| 1552608000000 | 931.55 |
| 1552867200000 | 936.02 |
| 1552953600000 | 944.5 |
| 1553040000000 | 936.33 |
| 1553126400000 | 934.78 |
| 1553212800000 | 913.42 |
| 1553472000000 | 905.84 |
| 1553558400000 | 914.15 |
| 1553644800000 | 910.37 |
| 1553731200000 | 915.93 |
| 1553817600000 | 931.3 |
| 1554076800000 | 941.07 |
| 1554163200000 | 935.19 |
| 1554249600000 | 950.36 |
| 1554336000000 | 944.45 |
| 1554422400000 | 951.5 |
| 1554681600000 | 951.39 |
| 1554768000000 | 936.71 |
| 1554854400000 | 928.87 |
| 1554940800000 | 930.76 |
| 1555027200000 | 939.54 |
| 1555286400000 | 935.17 |
| 1555372800000 | 939.08 |
| 1555459200000 | 944.62 |
| 1555545600000 | 947.02 |
| 1555977600000 | 957.34 |
| 1556064000000 | 960.11 |
| 1556150400000 | 959.14 |
| 1556236800000 | 967.13 |
| 1556496000000 | 970.93 |
| 1556582400000 | 966.44 |
| 1556668800000 | 966.34 |
| 1556755200000 | 953.97 |
| 1556841600000 | 955.98 |
| 1557100800000 | 953.34 |
| 1557187200000 | 935.08 |
| 1557273600000 | 936.42 |
| 1557360000000 | 926.17 |
| 1557446400000 | 930.3 |
| 1557705600000 | 910.91 |
| 1557792000000 | 925.97 |
| 1557878400000 | 937.55 |
| 1557964800000 | 949.47 |
| 1558051200000 | 943.11 |
| 1558310400000 | 933.82 |
| 1558396800000 | 926.41 |
| 1558483200000 | 924.59 |
| 1558569600000 | 899.94 |
| 1558656000000 | 907.01 |
| 1558915200000 | 906.76 |
| 1559001600000 | 898.86 |
| 1559088000000 | 883.35 |
| 1559174400000 | 890.07 |
| 1559260800000 | 887.74 |
| 1559520000000 | 899.11 |
| 1559606400000 | 908.35 |
| 1559692800000 | 913.11 |
| 1559779200000 | 910.41 |
| 1559865600000 | 929.52 |
| 1560124800000 | 932.01 |
| 1560211200000 | 943.04 |
| 1560297600000 | 937.82 |
| 1560384000000 | 938.97 |
| 1560470400000 | 934.75 |
| 1560729600000 | 948.4 |
| 1560816000000 | 961.81 |
| 1560902400000 | 959.03 |
| 1560988800000 | 962.11 |
| 1561075200000 | 955.32 |
| 1561334400000 | 956.32 |
| 1561420800000 | 962.52 |
| 1561507200000 | 958.2 |
| 1561593600000 | 947.2 |
| 1561680000000 | 954.35 |
| 1561939200000 | 956.26 |
| 1562025600000 | 957.07 |
| 1562112000000 | 968.11 |
| 1562198400000 | 967.05 |
| 1562284800000 | 959.88 |
| 1562544000000 | 952.6 |
| 1562630400000 | 949.62 |
| 1562716800000 | 954.35 |
| 1562803200000 | 953.94 |
| 1562889600000 | 965.25 |
| 1563148800000 | 969.82 |
| 1563235200000 | 981.36 |
| 1563321600000 | 981.58 |
| 1563408000000 | 980.03 |
| 1563494400000 | 988.01 |
| 1563753600000 | 985.82 |
| 1563840000000 | 1003.2 |
| 1563926400000 | 1003.13 |
| 1564012800000 | 997.66 |
| 1564099200000 | 1005.05 |
| 1564358400000 | 997.44 |
| 1564444800000 | 985.07 |
| 1564531200000 | 983.09 |
| 1564617600000 | 990.28 |
| 1564704000000 | 956.5 |
| 1564963200000 | 935.35 |
| 1565049600000 | 924.58 |
| 1565136000000 | 935.31 |
| 1565222400000 | 969.46 |
| 1565308800000 | 958.2 |
| 1565568000000 | 955.35 |
| 1565654400000 | 962.69 |
| 1565740800000 | 939.7 |
| 1565827200000 | 943.82 |
| 1565913600000 | 951.42 |
| 1566172800000 | 961.16 |
| 1566259200000 | 964.76 |
| 1566345600000 | 984.6 |
| 1566432000000 | 967.96 |
| 1566518400000 | 961.3 |
| 1566777600000 | 958.85 |
| 1566864000000 | 960.23 |
| 1566950400000 | 951.77 |
| 1567036800000 | 974.35 |
| 1567123200000 | 980.25 |
| 1567382400000 | 984.58 |
| 1567468800000 | 975.72 |
| 1567555200000 | 989.16 |
| 1567641600000 | 1006.58 |
| 1567728000000 | 1016.76 |
| 1567987200000 | 1014.58 |
| 1568073600000 | 997.89 |
| 1568160000000 | 1006.89 |
| 1568246400000 | 1013.97 |
| 1568332800000 | 1021.27 |
| 1568592000000 | 1000.3 |
| 1568678400000 | 1008.02 |
| 1568764800000 | 1007.93 |
| 1568851200000 | 1013.13 |
| 1568937600000 | 997.79 |
| 1569196800000 | 990.25 |
| 1569283200000 | 987.44 |
| 1569369600000 | 993.75 |
| 1569456000000 | 995.11 |
| 1569542400000 | 995.18 |
| 1569801600000 | 996.97 |
| 1569888000000 | 981.9 |
| 1569974400000 | 957.32 |
| 1570060800000 | 965.68 |
| 1570147200000 | 966.74 |
| 1570406400000 | 969.24 |
| 1570492800000 | 962.94 |
| 1570579200000 | 964.42 |
| 1570665600000 | 965.83 |
| 1570752000000 | 981.57 |
| 1571011200000 | 977.62 |
| 1571097600000 | 981.26 |
| 1571184000000 | 978.13 |
| 1571270400000 | 975.27 |
| 1571356800000 | 971.98 |
| 1571616000000 | 971.54 |
| 1571702400000 | 973.14 |
| 1571788800000 | 967.43 |
| 1571875200000 | 976.03 |
| 1571961600000 | 981.94 |
| 1572220800000 | 989.91 |
| 1572307200000 | 997.02 |
| 1572393600000 | 1010.59 |
| 1572480000000 | 1004.24 |
| 1572566400000 | 1013.05 |
| 1572825600000 | 1020.04 |
| 1572912000000 | 1017.68 |
| 1572998400000 | 1030.76 |
| 1573084800000 | 1033.3599 |
| 1573171200000 | 1032.34 |
| 1573430400000 | 1029.8 |
| 1573516800000 | 1038.1199 |
| 1573603200000 | 1038.33 |
| 1573689600000 | 1042.44 |
| 1573776000000 | 1047.1099 |
| 1574035200000 | 1040.22 |
| 1574121600000 | 1045.31 |
| 1574208000000 | 1040.66 |
| 1574294400000 | 1035.34 |
| 1574380800000 | 1036.99 |
| 1574640000000 | 1045.25 |
| 1574726400000 | 1047.35 |
| 1574812800000 | 1037.95 |
| 1574899200000 | 1037.6 |
| 1574985600000 | 1034.98 |
| 1575244800000 | 1008.89 |
| 1575331200000 | 989.92 |
| 1575417600000 | 1011.25 |
| 1575504000000 | 1012.84 |
| 1575590400000 | 1021.77 |
| 1575849600000 | 1016.83 |
| 1575936000000 | 1007.69 |
| 1576022400000 | 1008.71 |
| 1576108800000 | 1005.64 |
| 1576195200000 | 1012.21 |
| 1576454400000 | 1022.51 |
| 1576540800000 | 1016.42 |
| 1576627200000 | 1015.25 |
| 1576713600000 | 1016.55 |
| 1576800000000 | 1024.39 |
| 1577059200000 | 1028.68 |
| 1577145600000 | 1030.38 |
| 1577404800000 | 1029.84 |
| 1577664000000 | 1009.7 |
| 1577750400000 | 1013.12 |
| 1577923200000 | 1024.35 |
| 1578009600000 | 1026.3699 |
| 1578268800000 | 1025.42 |
| 1578355200000 | 1024.76 |
| 1578441600000 | 1033.48 |
| 1578528000000 | 1042.1 |
| 1578614400000 | 1038.06 |
| 1578873600000 | 1040.52 |
| 1578960000000 | 1041.17 |
| 1579046400000 | 1041.95 |
| 1579132800000 | 1045.64 |
| 1579219200000 | 1062.69 |
| 1579478400000 | 1068.07 |
| 1579564800000 | 1063.07 |
| 1579651200000 | 1061.69 |
| 1579737600000 | 1057.76 |
| 1579824000000 | 1078.82 |
| 1580083200000 | 1046.57 |
| 1580169600000 | 1052.97 |
| 1580256000000 | 1075.18 |
| 1580342400000 | 1062.9 |
| 1580428800000 | 1054.6099 |
| 1580688000000 | 1058.19 |
| 1580774400000 | 1076.82 |
| 1580860800000 | 1069.81 |
| 1580947200000 | 1072.17 |
| 1581033600000 | 1076.81 |
| 1581292800000 | 1072.13 |
| 1581379200000 | 1081.1 |
| 1581465600000 | 1074.46 |
| 1581552000000 | 1057.68 |
| 1581638400000 | 1047.32 |
| 1581897600000 | 1047.63 |
| 1581984000000 | 1041.06 |
| 1582070400000 | 1047.46 |
| 1582156800000 | 1045.01 |
| 1582243200000 | 1038.06 |
| 1582502400000 | 994.56 |
| 1582588800000 | 974.08 |
| 1582675200000 | 966.88 |
| 1582761600000 | 933.29 |
| 1582848000000 | 893.82 |
| 1583107200000 | 885.72 |
| 1583193600000 | 910.07 |
| 1583280000000 | 903.89 |
| 1583366400000 | 882.14 |
| 1583452800000 | 837.59 |
| 1583712000000 | 773.73 |
| 1583798400000 | 765.87 |
| 1583884800000 | 741.76 |
| 1583971200000 | 636.51 |
| 1584057600000 | 645.29 |
| 1584316800000 | 586.0599 |
| 1584403200000 | 544.17 |
| 1584489600000 | 455.83 |
| 1584576000000 | 482.87 |
| 1584662400000 | 535.67 |
| 1584921600000 | 478.25 |
| 1585008000000 | 522.1 |
| 1585094400000 | 574.08 |
| 1585180800000 | 640.54 |
| 1585267200000 | 611.12 |
| 1585526400000 | 578.25 |
| 1585612800000 | 575.41 |
| 1585699200000 | 516.33 |
| 1585785600000 | 510.87 |
| 1585872000000 | 493.37 |
| 1586131200000 | 528.23 |
| 1586217600000 | 554.84 |
| 1586304000000 | 567.54 |
| 1586390400000 | 587.77 |
| 1586822400000 | 579.2 |
| 1586908800000 | 540.8099 |
| 1586995200000 | 539.07 |
| 1587081600000 | 572.86 |
| 1587340800000 | 566.98 |
| 1587427200000 | 532.77 |
| 1587513600000 | 535.6799 |
| 1587600000000 | 546.49 |
| 1587686400000 | 533.15 |
| 1587945600000 | 536.65 |
| 1588032000000 | 552.78 |
| 1588118400000 | 591.76 |
| 1588204800000 | 573.38 |
| 1588291200000 | 567.59 |
| 1588550400000 | 537.4 |
| 1588636800000 | 552.02 |
| 1588723200000 | 540.4299 |
| 1588809600000 | 556.49 |
| 1588896000000 | 557.72 |
| 1589155200000 | 544.76 |
| 1589241600000 | 533.33 |
| 1589328000000 | 514.75 |
| 1589414400000 | 506.62 |
| 1589500800000 | 506.64 |
| 1589760000000 | 547.73 |
| 1589846400000 | 540.05 |
| 1589932800000 | 540.26 |
| 1590019200000 | 538.17 |
| 1590105600000 | 532.4 |
| 1590364800000 | 559.29 |
| 1590451200000 | 593.5599 |
| 1590537600000 | 593.64 |
| 1590624000000 | 593.03 |
| 1590710400000 | 565.96 |
| 1590969600000 | 582.57 |
| 1591056000000 | 612.14 |
| 1591142400000 | 649.65 |
| 1591228800000 | 656.5599 |
| 1591315200000 | 699.63 |
| 1591574400000 | 708.78 |
| 1591660800000 | 673.7 |
| 1591747200000 | 664.3099 |
| 1591833600000 | 612.4299 |
| 1591920000000 | 614.13 |
| 1592179200000 | 619.9 |
| 1592265600000 | 638.36 |
| 1592352000000 | 642.76 |
| 1592438400000 | 631.85 |
| 1592524800000 | 633.23 |
| 1592784000000 | 623.72 |
| 1592870400000 | 626.12 |
| 1592956800000 | 592.55 |
| 1593043200000 | 594.36 |
| 1593129600000 | 585.64 |
| 1593388800000 | 595.32 |
| 1593475200000 | 594.24 |
| 1593561600000 | 597.97 |
| 1593648000000 | 612.86 |
| 1593734400000 | 604.36 |
| 1593993600000 | 619.69 |
| 1594080000000 | 614.22 |
| 1594166400000 | 604.01 |
| 1594252800000 | 587.83 |
| 1594339200000 | 598.08 |
| 1594598400000 | 613.1 |
| 1594684800000 | 596.33 |
| 1594771200000 | 627.48 |
| 1594857600000 | 613.37 |
| 1594944000000 | 608.23 |
| 1595203200000 | 611.9299 |
| 1595289600000 | 624.65 |
| 1595376000000 | 611.74 |
| 1595462400000 | 602.96 |
| 1595548800000 | 590.21 |
| 1595808000000 | 578.0599 |
| 1595894400000 | 593.22 |
| 1595980800000 | 585.42 |
| 1596067200000 | 597.95 |
| 1596153600000 | 580.67 |
| 1596412800000 | 585.76 |
| 1596499200000 | 604.4 |
| 1596585600000 | 624.8099 |
| 1596672000000 | 624.38 |
| 1596758400000 | 624.8 |
| 1597017600000 | 644.1 |
| 1597104000000 | 673.36 |
| 1597190400000 | 663.4 |
| 1597276800000 | 656.9299 |
| 1597363200000 | 646.51 |
| 1597622400000 | 643.17 |
| 1597708800000 | 631.86 |
| 1597795200000 | 636.82 |
| 1597881600000 | 626.83 |
| 1597968000000 | 625.4 |
| 1598227200000 | 645.41 |
| 1598313600000 | 641.99 |
| 1598400000000 | 638.11 |
| 1598486400000 | 645.9 |
| 1598572800000 | 643.51 |
| 1598832000000 | 624.27 |
| 1598918400000 | 619.41 |
| 1599004800000 | 637.8 |
| 1599091200000 | 630.3099 |
| 1599177600000 | 621.96 |
| 1599436800000 | 645.9299 |
| 1599523200000 | 627.3 |
| 1599609600000 | 619.62 |
| 1599696000000 | 615.34 |
| 1599782400000 | 612.26 |
| 1600041600000 | 626.09 |
| 1600128000000 | 621.24 |
| 1600214400000 | 626.3 |
| 1600300800000 | 627.58 |
| 1600387200000 | 610.58 |
| 1600646400000 | 571.85 |
| 1600732800000 | 566.41 |
| 1600819200000 | 559.63 |
| 1600905600000 | 543.73 |
| 1600992000000 | 551.17 |
| 1601251200000 | 563.53 |
| 1601337600000 | 559.54 |
| 1601424000000 | 556.89 |
| 1601510400000 | 563.9299 |
| 1601596800000 | 564.25 |
| 1601856000000 | 572.07 |
| 1601942400000 | 588.41 |
| 1602028800000 | 580.91 |
| 1602115200000 | 591.55 |
| 1602201600000 | 598.13 |
| 1602460800000 | 588.19 |
| 1602547200000 | 572.67 |
| 1602633600000 | 568.45 |
| 1602720000000 | 567.63 |
| 1602806400000 | 587.3099 |
| 1603065600000 | 591.86 |
| 1603152000000 | 598.1 |
| 1603238400000 | 580.99 |
| 1603324800000 | 579.4 |
| 1603411200000 | 606.91 |
| 1603670400000 | 586.24 |
| 1603756800000 | 568.69 |
| 1603843200000 | 555.24 |
| 1603929600000 | 546.13 |
| 1604016000000 | 553.97 |
| 1604275200000 | 563.33 |
| 1604361600000 | 591.97 |
| 1604448000000 | 606.38 |
| 1604534400000 | 613.47 |
| 1604620800000 | 608.97 |
| 1604880000000 | 693.62 |
| 1604966400000 | 731.02 |
| 1605052800000 | 724.04 |
| 1605139200000 | 708.45 |
| 1605225600000 | 712.09 |
| 1605484800000 | 748.4299 |
| 1605571200000 | 757.54 |
| 1605657600000 | 754.75 |
| 1605744000000 | 746.73 |
| 1605830400000 | 750.9299 |
| 1606089600000 | 762.21 |
| 1606176000000 | 782.14 |
| 1606262400000 | 772 |
| 1606348800000 | 759.17 |
| 1606435200000 | 760.19 |
| 1606694400000 | 746.79 |
| 1606780800000 | 759.48 |
| 1606867200000 | 768.5599 |
| 1606953600000 | 794.2 |
| 1607040000000 | 795.4 |
| 1607299200000 | 784.25 |
| 1607385600000 | 778.63 |
| 1607472000000 | 775.47 |
| 1607558400000 | 768.04 |
| 1607644800000 | 759.57 |
| 1607904000000 | 760.73 |
| 1607990400000 | 758.38 |
| 1608076800000 | 756.38 |
| 1608163200000 | 749.76 |
| 1608249600000 | 741.67 |
| 1608508800000 | 725.61 |
| 1608595200000 | 737.23 |
| 1608681600000 | 764.53 |
| 1608768000000 | 765.24 |
| 1609113600000 | 764.98 |
| 1609200000000 | 770.75 |
| 1609286400000 | 759.57 |
| 1609372800000 | 750.19 |
| 1609718400000 | 745.51 |
| 1609804800000 | 751.07 |
| 1609891200000 | 752.91 |
| 1609977600000 | 749.38 |
| 1610064000000 | 750.25 |
| 1610323200000 | 746.36 |
| 1610409600000 | 747.67 |
| 1610496000000 | 740.65 |
| 1610582400000 | 762.5 |
| 1610668800000 | 753.45 |
| 1610928000000 | 745.05 |
| 1611014400000 | 745.33 |
| 1611100800000 | 758.36 |
| 1611187200000 | 736.51 |
| 1611273600000 | 729.24 |
| 1611532800000 | 702.48 |
| 1611619200000 | 707.7 |
| 1611705600000 | 701.41 |
| 1611792000000 | 704.27 |
| 1611878400000 | 690.6799 |
| 1612137600000 | 691.67 |
| 1612224000000 | 720.76 |
| 1612310400000 | 723.41 |
| 1612396800000 | 745.15 |
| 1612483200000 | 743.53 |
| 1612742400000 | 743.49 |
| 1612828800000 | 739.9299 |
| 1612915200000 | 734.27 |
| 1613001600000 | 729.51 |
| 1613088000000 | 732.0599 |
| 1613347200000 | 743.92 |
| 1613433600000 | 742.72 |
| 1613520000000 | 745.8 |
| 1613606400000 | 723.03 |
| 1613692800000 | 735.89 |
| 1613952000000 | 758.12 |
| 1614038400000 | 777.8099 |
| 1614124800000 | 801.49 |
| 1614211200000 | 781.09 |
| 1614297600000 | 757.97 |
| 1614556800000 | 787.71 |
| 1614643200000 | 782.05 |
| 1614729600000 | 793.48 |
| 1614816000000 | 799.95 |
| 1614902400000 | 769.65 |
| 1615161600000 | 806.1 |
| 1615248000000 | 804.36 |
| 1615334400000 | 796.5 |
| 1615420800000 | 795.12 |
| 1615507200000 | 799.52 |
| 1615766400000 | 806.5 |
| 1615852800000 | 821.64 |
| 1615939200000 | 818.02 |
| 1616025600000 | 817.53 |
| 1616112000000 | 789.7 |
| 1616371200000 | 779.44 |
| 1616457600000 | 769.47 |
| 1616544000000 | 775.19 |
| 1616630400000 | 774.42 |
| 1616716800000 | 776.99 |
| 1616976000000 | 776.6 |
| 1617062400000 | 786.71 |
| 1617148800000 | 779.79 |
| 1617235200000 | 804.04 |
| 1617667200000 | 806.89 |
| 1617753600000 | 805.79 |
| 1617840000000 | 807.25 |
| 1617926400000 | 802.23 |
| 1618185600000 | 791.71 |
| 1618272000000 | 784.6799 |
| 1618358400000 | 796.0599 |
| 1618444800000 | 808.14 |
| 1618531200000 | 816.01 |
| 1618790400000 | 814.13 |
| 1618876800000 | 781.72 |
| 1618963200000 | 782.73 |
| 1619049600000 | 792.48 |
| 1619136000000 | 788.2 |
| 1619395200000 | 805.54 |
| 1619481600000 | 793.9299 |
| 1619568000000 | 790.7 |
| 1619654400000 | 790.08 |
| 1619740800000 | 801.9 |
| 1620000000000 | 803.63 |
| 1620086400000 | 786.5 |
| 1620172800000 | 787.59 |
| 1620259200000 | 792.27 |
| 1620345600000 | 805.42 |
| 1620604800000 | 810.22 |
| 1620691200000 | 790.63 |
| 1620777600000 | 792.37 |
| 1620864000000 | 786.58 |
| 1620950400000 | 812.57 |
| 1621209600000 | 795.83 |
| 1621296000000 | 793.98 |
| 1621382400000 | 777.48 |
| 1621468800000 | 784.41 |
| 1621555200000 | 793.57 |
| 1621814400000 | 798.47 |
| 1621900800000 | 790.11 |
| 1621987200000 | 788.54 |
| 1622073600000 | 826.96 |
| 1622160000000 | 835.12 |
| 1622419200000 | 827.21 |
| 1622505600000 | 838.2 |
| 1622592000000 | 847.86 |
| 1622678400000 | 840.67 |
| 1622764800000 | 837.39 |
| 1623024000000 | 846.12 |
| 1623110400000 | 843.26 |
| 1623196800000 | 844.82 |
| 1623283200000 | 840.56 |
| 1623369600000 | 848.8 |
| 1623628800000 | 844.31 |
| 1623715200000 | 847.1 |
| 1623801600000 | 856.77 |
| 1623888000000 | 864.26 |
| 1623974400000 | 849.81 |
| 1624233600000 | 854.9 |
| 1624320000000 | 854.55 |
| 1624406400000 | 842.54 |
| 1624492800000 | 848.29 |
| 1624579200000 | 840.81 |
| 1624838400000 | 814.9299 |
| 1624924800000 | 809.39 |
| 1625011200000 | 814.34 |
| 1625097600000 | 824 |
| 1625184000000 | 832.39 |
| 1625443200000 | 839.32 |
| 1625529600000 | 826.65 |
| 1625616000000 | 818.86 |
| 1625702400000 | 817.15 |
| 1625788800000 | 837.88 |
| 1626048000000 | 826.5 |
| 1626134400000 | 818.15 |
| 1626220800000 | 817.54 |
| 1626307200000 | 808.65 |
| 1626393600000 | 811.7 |
| 1626652800000 | 768.8099 |
| 1626739200000 | 786.41 |
| 1626825600000 | 817.99 |
| 1626912000000 | 813.66 |
| 1626998400000 | 829.65 |
| 1627257600000 | 832.35 |
| 1627344000000 | 833.27 |
| 1627430400000 | 850.38 |
| 1627516800000 | 846.71 |
| 1627603200000 | 838.12 |
| 1627862400000 | 857.64 |
| 1627948800000 | 845.58 |
| 1628035200000 | 845.38 |
| 1628121600000 | 860.54 |
| 1628208000000 | 863.75 |
| 1628467200000 | 848.56 |
| 1628553600000 | 850.37 |
| 1628640000000 | 859.89 |
| 1628726400000 | 856.77 |
| 1628812800000 | 857.24 |
| 1629072000000 | 850.64 |
| 1629158400000 | 844.53 |
| 1629244800000 | 846.1 |
| 1629331200000 | 826.85 |
| 1629417600000 | 827.4299 |
| 1629676800000 | 831.84 |
| 1629763200000 | 842.09 |
| 1629849600000 | 850.01 |
| 1629936000000 | 846.92 |
| 1630022400000 | 848.68 |
| 1630281600000 | 846.21 |
| 1630368000000 | 846.34 |
| 1630454400000 | 856.01 |
| 1630540800000 | 850.14 |
| 1630627200000 | 837.72 |
| 1630886400000 | 841.27 |
| 1630972800000 | 825.48 |
| 1631059200000 | 820.01 |
| 1631145600000 | 831 |
| 1631232000000 | 825.94 |
| 1631491200000 | 835.71 |
| 1631577600000 | 819.83 |
| 1631664000000 | 812.76 |
| 1631750400000 | 826.33 |
| 1631836800000 | 824.83 |
| 1632096000000 | 828.05 |
| 1632182400000 | 836.35 |
| 1632268800000 | 848.92 |
| 1632355200000 | 857.9 |
| 1632441600000 | 856.34 |
| 1632700800000 | 878.52 |
| 1632787200000 | 850.66 |
| 1632873600000 | 868.14 |
| 1632960000000 | 856.18 |
| 1633046400000 | 865.01 |
| 1633305600000 | 853.73 |
| 1633392000000 | 862.25 |
| 1633478400000 | 852.36 |
| 1633564800000 | 864.15 |
| 1633651200000 | 867.4 |
| 1633910400000 | 872.34 |
| 1633996800000 | 864.24 |
| 1634083200000 | 861.07 |
| 1634169600000 | 866.08 |
| 1634256000000 | 876.35 |
| 1634515200000 | 863.04 |
| 1634601600000 | 853.14 |
| 1634688000000 | 849.14 |
| 1634774400000 | 847.63 |
| 1634860800000 | 841.5 |
| 1635120000000 | 828.17 |
| 1635206400000 | 842.17 |
| 1635292800000 | 838.96 |
| 1635379200000 | 845.22 |
| 1635465600000 | 845.16 |
| 1635724800000 | 841.71 |
| 1635811200000 | 843.58 |
| 1635897600000 | 837.48 |
| 1635984000000 | 841.9 |
| 1636070400000 | 874.06 |
| 1636329600000 | 876.12 |
| 1636416000000 | 880.44 |
| 1636502400000 | 884.93 |
| 1636588800000 | 875.4 |
| 1636675200000 | 864.88 |
| 1636934400000 | 870.71 |
| 1637020800000 | 869.91 |
| 1637107200000 | 861.43 |
| 1637193600000 | 857.46 |
| 1637280000000 | 835.67 |
| 1637539200000 | 831.96 |
| 1637625600000 | 837.07 |
| 1637712000000 | 840.91 |
| 1637798400000 | 844.34 |
| 1637884800000 | 769.6 |
| 1638144000000 | 771.95 |
| 1638230400000 | 761.23 |
| 1638316800000 | 782.08 |
| 1638403200000 | 776.51 |
| 1638489600000 | 762.22 |
| 1638748800000 | 789.82 |
| 1638835200000 | 804.04 |
| 1638921600000 | 806.28 |
| 1639008000000 | 795.72 |
| 1639094400000 | 790.1799 |
| 1639353600000 | 772.51 |
| 1639440000000 | 770.69 |
| 1639526400000 | 755.78 |
| 1639612800000 | 768.02 |
| 1639699200000 | 776.23 |
| 1639958400000 | 761.6 |
| 1640044800000 | 785.76 |
| 1640131200000 | 808.42 |
| 1640217600000 | 818.64 |
| 1640304000000 | 817.98 |
| 1640563200000 | 820.61 |
| 1640649600000 | 824.88 |
| 1640736000000 | 820.08 |
| 1640822400000 | 824.4299 |
| 1640908800000 | 824.45 |
| 1641168000000 | 841.53 |
| 1641254400000 | 856.82 |
| 1641340800000 | 861.68 |
| 1641427200000 | 857.12 |
| 1641513600000 | 856.9 |
| 1641772800000 | 861.73 |
| 1641859200000 | 860.18 |
| 1641945600000 | 858.67 |
| 1642032000000 | 862.04 |
| 1642118400000 | 864.22 |
| 1642377600000 | 865.59 |
| 1642464000000 | 864.96 |
| 1642550400000 | 862.52 |
| 1642636800000 | 865.33 |
| 1642723200000 | 849.33 |
| 1642982400000 | 812.67 |
| 1643068800000 | 822.28 |
| 1643155200000 | 849.27 |
| 1643241600000 | 845.88 |
| 1643328000000 | 825.16 |
| 1643587200000 | 828.97 |
| 1643673600000 | 851.19 |
| 1643760000000 | 838.94 |
| 1643846400000 | 828.71 |
| 1643932800000 | 817.6 |
| 1644192000000 | 828.88 |
| 1644278400000 | 843.88 |
| 1644364800000 | 859.46 |
| 1644451200000 | 870.96 |
| 1644537600000 | 873.22 |
| 1644796800000 | 858.29 |
| 1644883200000 | 873.49 |
| 1644969600000 | 876.81 |
| 1645056000000 | 866.84 |
| 1645142400000 | 861.3 |
| 1645401600000 | 844.74 |
| 1645488000000 | 856.38 |
| 1645574400000 | 856.07 |
| 1645660800000 | 834.46 |
| 1645747200000 | 878.19 |
| 1646006400000 | 906.62 |
| 1646092800000 | 864.03 |
| 1646179200000 | 886 |
| 1646265600000 | 857.2 |
| 1646352000000 | 819.45 |
| 1646611200000 | 821.57 |
| 1646697600000 | 824.8099 |
| 1646784000000 | 854.79 |
| 1646870400000 | 843.53 |
| 1646956800000 | 864.23 |
| 1647216000000 | 866.96 |
| 1647302400000 | 862.57 |
| 1647388800000 | 876.58 |
| 1647475200000 | 880.56 |
| 1647561600000 | 878.45 |
| 1647820800000 | 880.44 |
| 1647907200000 | 894.22 |
| 1647993600000 | 888.56 |
| 1648080000000 | 895.67 |
| 1648166400000 | 910.33 |
| 1648425600000 | 892.54 |
| 1648512000000 | 911.01 |
| 1648598400000 | 905.91 |
| 1648684800000 | 899.99 |
| 1648771200000 | 899.49 |
| 1649030400000 | 905.93 |
| 1649116800000 | 889.03 |
| 1649203200000 | 877.29 |
| 1649289600000 | 867.86 |
| 1649376000000 | 875.35 |
| 1649635200000 | 888.31 |
| 1649721600000 | 891 |
| 1649808000000 | 891.14 |
| 1649894400000 | 906.74 |
| 1650326400000 | 899.12 |
| 1650412800000 | 907.06 |
| 1650499200000 | 918.74 |
| 1650585600000 | 899.28 |
| 1650844800000 | 881.1 |
| 1650931200000 | 878.73 |
| 1651017600000 | 877.06 |
| 1651104000000 | 883.29 |
| 1651190400000 | 889.03 |
| 1651449600000 | 875.48 |
| 1651536000000 | 896.38 |
| 1651622400000 | 876.88 |
| 1651708800000 | 885.49 |
| 1651795200000 | 873.96 |
| 1652054400000 | 847.89 |
| 1652140800000 | 846.55 |
| 1652227200000 | 864.85 |
| 1652313600000 | 847.16 |
| 1652400000000 | 862.52 |
| 1652659200000 | 864.8 |
| 1652745600000 | 878.56 |
| 1652832000000 | 877.49 |
| 1652918400000 | 865.26 |
| 1653004800000 | 867.85 |
| 1653264000000 | 871.35 |
| 1653350400000 | 849.85 |
| 1653436800000 | 862.76 |
| 1653523200000 | 886.02 |
| 1653609600000 | 897.26 |
| 1653868800000 | 899.01 |
| 1653955200000 | 875.77 |
| 1654041600000 | 881.14 |
| 1654128000000 | 887.44 |
| 1654214400000 | 885.28 |
| 1654473600000 | 902.72 |
| 1654560000000 | 901.32 |
| 1654646400000 | 894.72 |
| 1654732800000 | 875.4 |
| 1654819200000 | 851.99 |
| 1655078400000 | 828.12 |
| 1655164800000 | 826.08 |
| 1655251200000 | 834.37 |
| 1655337600000 | 817.24 |
| 1655424000000 | 822.72 |
| 1655683200000 | 846.74 |
| 1655769600000 | 844.38 |
| 1655856000000 | 825.5 |
| 1655942400000 | 811.7 |
| 1656028800000 | 827.7 |
| 1656288000000 | 830.41 |
| 1656374400000 | 853.61 |
| 1656460800000 | 837.36 |
| 1656547200000 | 840.75 |
| 1656633600000 | 852.61 |
| 1656892800000 | 845.37 |
| 1656979200000 | 806.61 |
| 1657065600000 | 829.45 |
| 1657152000000 | 850.39 |
| 1657238400000 | 859.21 |
| 1657497600000 | 857 |
| 1657584000000 | 880.03 |
| 1657670400000 | 875.96 |
| 1657756800000 | 862.56 |
| 1657843200000 | 885.89 |
| 1658102400000 | 894.64 |
| 1658188800000 | 902.16 |
| 1658275200000 | 894.05 |
| 1658361600000 | 885.57 |
| 1658448000000 | 890.08 |
| 1658707200000 | 886.99 |
| 1658793600000 | 888.65 |
| 1658880000000 | 891.87 |
| 1658966400000 | 888.79 |
| 1659052800000 | 891.94 |
| 1659312000000 | 894.23 |
| 1659398400000 | 899.91 |
| 1659484800000 | 903.88 |
| 1659571200000 | 892.66 |
| 1659657600000 | 887.05 |
| 1659916800000 | 895.13 |
| 1660003200000 | 896.83 |
| 1660089600000 | 901.13 |
| 1660176000000 | 903.37 |
| 1660262400000 | 899.78 |
| 1660521600000 | 908.35 |
| 1660608000000 | 921.87 |
| 1660694400000 | 911.4 |
| 1660780800000 | 910.7 |
| 1660867200000 | 896.85 |
| 1661126400000 | 884.47 |
| 1661212800000 | 880.57 |
| 1661299200000 | 882.35 |
| 1661385600000 | 885.41 |
| 1661472000000 | 872.46 |
| 1661731200000 | 861.43 |
| 1661817600000 | 855.28 |
| 1661904000000 | 839.4 |
| 1661990400000 | 815.6 |
| 1662076800000 | 835.96 |
| 1662336000000 | 834.04 |
| 1662422400000 | 836.4 |
| 1662508800000 | 830.7 |
| 1662595200000 | 833.21 |
| 1662681600000 | 832.55 |
| 1662940800000 | 851.89 |
| 1663027200000 | 837.77 |
| 1663113600000 | 821.47 |
| 1663200000000 | 815.16 |
| 1663286400000 | 793.6799 |
| 1663545600000 | 802.24 |
| 1663632000000 | 792.5599 |
| 1663718400000 | 812.8 |
| 1663804800000 | 805.9299 |
| 1663891200000 | 783.89 |
| 1664150400000 | 788.89 |
| 1664236800000 | 776.2 |
| 1664323200000 | 774.57 |
| 1664409600000 | 778.95 |
| 1664496000000 | 778.9299 |
| 1664755200000 | 785.61 |
| 1664841600000 | 815.69 |
| 1664928000000 | 812.78 |
| 1665014400000 | 807.24 |
| 1665100800000 | 810.55 |
| 1665360000000 | 809 |
| 1665446400000 | 811.35 |
| 1665532800000 | 800.3099 |
| 1665619200000 | 827.54 |
| 1665705600000 | 819.01 |
| 1665964800000 | 840.58 |
| 1666051200000 | 847.97 |
| 1666137600000 | 851.39 |
| 1666224000000 | 858.44 |
| 1666310400000 | 857.06 |
| 1666569600000 | 866.83 |
| 1666656000000 | 875.32 |
| 1666742400000 | 891.31 |
| 1666828800000 | 889.9 |
| 1666915200000 | 912.34 |
| 1667174400000 | 907.53 |
| 1667260800000 | 919.4 |
| 1667347200000 | 914.8 |
| 1667433600000 | 910.8 |
| 1667520000000 | 913.2 |
| 1667779200000 | 911.88 |
| 1667865600000 | 910.05 |
| 1667952000000 | 911.78 |
| 1668038400000 | 904.86 |
| 1668124800000 | 883.06 |
| 1668384000000 | 885.89 |
| 1668470400000 | 902.17 |
| 1668556800000 | 907.85 |
| 1668643200000 | 904.03 |
| 1668729600000 | 915.76 |
| 1668988800000 | 919.18 |
| 1669075200000 | 929.97 |
| 1669161600000 | 932.51 |
| 1669248000000 | 933.59 |
| 1669334400000 | 939.16 |
| 1669593600000 | 914.65 |
| 1669680000000 | 921.91 |
| 1669766400000 | 926.94 |
| 1669852800000 | 926.91 |
| 1669939200000 | 933.03 |
| 1670198400000 | 929.22 |
| 1670284800000 | 934.3 |
| 1670371200000 | 922.52 |
| 1670457600000 | 933.8 |
| 1670544000000 | 938.41 |
| 1670803200000 | 940.67 |
| 1670889600000 | 941.5 |
| 1670976000000 | 943.87 |
| 1671062400000 | 930.04 |
| 1671148800000 | 927.95 |
| 1671408000000 | 930.83 |
| 1671494400000 | 931.16 |
| 1671580800000 | 948.65 |
| 1671667200000 | 939.87 |
| 1671753600000 | 936.38 |
| 1672099200000 | 943.49 |
| 1672185600000 | 940.88 |
| 1672272000000 | 941.01 |
| 1672358400000 | 931.83 |
| 1672617600000 | 947.5 |
| 1672704000000 | 953.21 |
| 1672790400000 | 953.82 |
| 1672876800000 | 952.75 |
| 1672963200000 | 970.53 |
| 1673222400000 | 968.83 |
| 1673308800000 | 960.53 |
| 1673395200000 | 954.62 |
| 1673481600000 | 969.4 |
| 1673568000000 | 975.92 |
| 1673827200000 | 973.56 |
| 1673913600000 | 986.89 |
| 1674000000000 | 997.51 |
| 1674086400000 | 989.59 |
| 1674172800000 | 1003.78 |
| 1674432000000 | 1009.34 |
| 1674518400000 | 1014.75 |
| 1674604800000 | 1007.18 |
| 1674691200000 | 1020.54 |
| 1674777600000 | 1005.27 |
| 1675036800000 | 1002.44 |
| 1675123200000 | 994.86 |
| 1675209600000 | 997.84 |
| 1675296000000 | 1001.85 |
| 1675382400000 | 1000.53 |
| 1675641600000 | 991.71 |
| 1675728000000 | 977.12 |
| 1675814400000 | 984.93 |
| 1675900800000 | 989.33 |
| 1675987200000 | 992.6 |
| 1676246400000 | 1011.16 |
| 1676332800000 | 1006.78 |
| 1676419200000 | 1026.38 |
| 1676505600000 | 1052.25 |
| 1676592000000 | 1061.22 |
| 1676851200000 | 1047.1199 |
| 1676937600000 | 1055.92 |
| 1677024000000 | 1050.46 |
| 1677110400000 | 1068.56 |
| 1677196800000 | 1064.29 |
| 1677456000000 | 1077.6099 |
| 1677542400000 | 1072.63 |
| 1677628800000 | 1070.16 |
| 1677715200000 | 1074.19 |
| 1677801600000 | 1080.8 |
| 1678060800000 | 1084.15 |
| 1678147200000 | 1083.45 |
| 1678233600000 | 1079.8699 |
| 1678320000000 | 1092.94 |
| 1678406400000 | 1075.34 |
| 1678665600000 | 1043.8699 |
| 1678752000000 | 1082.5 |
| 1678838400000 | 1036.49 |
| 1678924800000 | 1056.93 |
| 1679011200000 | 1034.31 |
| 1679270400000 | 1054.7 |
| 1679356800000 | 1079.13 |
| 1679443200000 | 1082.43 |
| 1679529600000 | 1082.03 |
| 1679616000000 | 1069.31 |
| 1679875200000 | 1084.1199 |
| 1679961600000 | 1084.45 |
| 1680048000000 | 1096.13 |
| 1680134400000 | 1097.18 |
| 1680220800000 | 1101.41 |
| 1680480000000 | 1106.99 |
| 1680566400000 | 1108.3699 |
| 1680652800000 | 1098.76 |
| 1680739200000 | 1114.79 |
| 1681171200000 | 1116.14 |
| 1681257600000 | 1119.89 |
| 1681344000000 | 1120.58 |
| 1681430400000 | 1118.54 |
| 1681689600000 | 1134.71 |
| 1681776000000 | 1142.29 |
| 1681862400000 | 1142.2 |
| 1681948800000 | 1145.8 |
| 1682035200000 | 1137.77 |
| 1682294400000 | 1140 |
| 1682380800000 | 1132.53 |
| 1682467200000 | 1113.47 |
| 1682553600000 | 1121.1199 |
| 1682640000000 | 1127.57 |
| 1682899200000 | 1127.95 |
| 1682985600000 | 1117.05 |
| 1683072000000 | 1119.88 |
| 1683158400000 | 1098.24 |
| 1683244800000 | 1100.96 |
| 1683504000000 | 1097.25 |
| 1683590400000 | 1101.06 |
| 1683676800000 | 1106.03 |
| 1683763200000 | 1096.41 |
| 1683849600000 | 1108.6 |
| 1684108800000 | 1107.3599 |
| 1684195200000 | 1124.21 |
| 1684281600000 | 1136.67 |
| 1684368000000 | 1139.18 |
| 1684454400000 | 1136.45 |
| 1684713600000 | 1135.13 |
| 1684800000000 | 1109.3699 |
| 1684886400000 | 1085.98 |
| 1684972800000 | 1088.85 |
| 1685059200000 | 1097.95 |
| 1685318400000 | 1098.03 |
| 1685404800000 | 1086.88 |
| 1685491200000 | 1070.68 |
| 1685577600000 | 1092.73 |
| 1685664000000 | 1104.33 |
| 1685923200000 | 1089.94 |
| 1686009600000 | 1093.44 |
| 1686096000000 | 1085.76 |
| 1686182400000 | 1088.53 |
| 1686268800000 | 1100.22 |
| 1686528000000 | 1111.52 |
| 1686614400000 | 1117.9 |
| 1686700800000 | 1111.31 |
| 1686787200000 | 1113.13 |
| 1686873600000 | 1129.78 |
| 1687132800000 | 1134.57 |
| 1687219200000 | 1139.32 |
| 1687305600000 | 1130.34 |
| 1687392000000 | 1114.8 |
| 1687478400000 | 1111.78 |
| 1687737600000 | 1102.26 |
| 1687824000000 | 1107.08 |
| 1687910400000 | 1118.76 |
| 1687996800000 | 1118.03 |
| 1688083200000 | 1130.57 |
| 1688342400000 | 1126.27 |
| 1688428800000 | 1114.98 |
| 1688515200000 | 1119.54 |
| 1688601600000 | 1088.39 |
| 1688688000000 | 1095.85 |
| 1688947200000 | 1105.71 |
| 1689033600000 | 1107.59 |
| 1689120000000 | 1121.58 |
| 1689206400000 | 1127.6 |
| 1689292800000 | 1116.28 |
| 1689552000000 | 1118.39 |
| 1689638400000 | 1125.58 |
| 1689724800000 | 1128.47 |
| 1689811200000 | 1139.1 |
| 1689897600000 | 1133.07 |
| 1690156800000 | 1140.67 |
| 1690243200000 | 1127.99 |
| 1690329600000 | 1142.85 |
| 1690416000000 | 1147.54 |
| 1690502400000 | 1160.04 |
| 1690761600000 | 1163.05 |
| 1690848000000 | 1151.72 |
| 1690934400000 | 1157.49 |
| 1691020800000 | 1153.15 |
| 1691107200000 | 1168.77 |
| 1691366400000 | 1180.75 |
| 1691452800000 | 1176.63 |
| 1691539200000 | 1181.15 |
| 1691625600000 | 1178.78 |
| 1691712000000 | 1168.8 |
| 1691971200000 | 1171.3 |
| 1692057600000 | 1159.58 |
| 1692144000000 | 1153.72 |
| 1692230400000 | 1136.41 |
| 1692316800000 | 1131.8 |
| 1692576000000 | 1139.19 |
| 1692662400000 | 1144.31 |
| 1692748800000 | 1153.78 |
| 1692835200000 | 1149.1199 |
| 1692921600000 | 1151.39 |
| 1693180800000 | 1165.6199 |
| 1693267200000 | 1174.59 |
| 1693353600000 | 1182.81 |
| 1693440000000 | 1192.14 |
| 1693526400000 | 1182.07 |
| 1693785600000 | 1184.18 |
| 1693872000000 | 1184.2 |
| 1693958400000 | 1180.75 |
| 1694044800000 | 1201.18 |
| 1694131200000 | 1193.8 |
| 1694390400000 | 1189.58 |
| 1694476800000 | 1176.39 |
| 1694563200000 | 1178.54 |
| 1694649600000 | 1184.07 |
| 1694736000000 | 1191.44 |
| 1694995200000 | 1183.35 |
| 1695081600000 | 1180.6099 |
| 1695168000000 | 1174.8599 |
| 1695254400000 | 1146.22 |
| 1695340800000 | 1135.09 |
| 1695600000000 | 1131.41 |
| 1695686400000 | 1133.82 |
| 1695772800000 | 1141.29 |
| 1695859200000 | 1154.47 |
| 1695945600000 | 1146.03 |
| 1696204800000 | 1135.1199 |
| 1696291200000 | 1124.49 |
| 1696377600000 | 1109.23 |
| 1696464000000 | 1109.6099 |
| 1696550400000 | 1113 |
| 1696809600000 | 1128.04 |
| 1696896000000 | 1153.25 |
| 1696982400000 | 1165.53 |
| 1697068800000 | 1170.49 |
| 1697155200000 | 1155.96 |
| 1697414400000 | 1160.95 |
| 1697500800000 | 1174.35 |
| 1697587200000 | 1157.29 |
| 1697673600000 | 1140.59 |
| 1697760000000 | 1125.92 |
| 1698019200000 | 1136.48 |
| 1698105600000 | 1156.05 |
| 1698192000000 | 1158.02 |
| 1698278400000 | 1161.6199 |
| 1698364800000 | 1148.81 |
| 1698624000000 | 1160.55 |
| 1698710400000 | 1165.27 |
| 1698796800000 | 1183.56 |
| 1698883200000 | 1187.6099 |
| 1698969600000 | 1180.79 |
| 1699228800000 | 1180.47 |
| 1699315200000 | 1182.89 |
| 1699401600000 | 1194.32 |
| 1699488000000 | 1190.75 |
| 1699574400000 | 1194.25 |
| 1699833600000 | 1213.1199 |
| 1699920000000 | 1212.64 |
| 1700006400000 | 1212.48 |
| 1700092800000 | 1211.26 |
| 1700179200000 | 1217.31 |
| 1700438400000 | 1222.07 |
| 1700524800000 | 1227.99 |
| 1700611200000 | 1225.29 |
| 1700697600000 | 1230.2 |
| 1700784000000 | 1231.3699 |
| 1701043200000 | 1217.32 |
| 1701129600000 | 1231.39 |
| 1701216000000 | 1233.16 |
| 1701302400000 | 1240.14 |
| 1701388800000 | 1261.48 |
| 1701648000000 | 1253.65 |
| 1701734400000 | 1250.76 |
| 1701820800000 | 1262.02 |
| 1701907200000 | 1257.3599 |
| 1701993600000 | 1277.68 |
| 1702252800000 | 1283.4 |
| 1702339200000 | 1292.8 |
| 1702425600000 | 1291.65 |
| 1702512000000 | 1269.2 |
| 1702598400000 | 1266.1199 |
| 1702857600000 | 1267.74 |
| 1702944000000 | 1271.28 |
| 1703030400000 | 1266.75 |
| 1703116800000 | 1272.74 |
| 1703203200000 | 1276.8599 |
| 1703635200000 | 1276.99 |
| 1703721600000 | 1277.5 |
| 1703808000000 | 1280.74 |
| 1704153600000 | 1288.93 |
| 1704240000000 | 1277.41 |
| 1704326400000 | 1299 |
| 1704412800000 | 1297.29 |
| 1704672000000 | 1315.3 |
| 1704758400000 | 1319.54 |
| 1704844800000 | 1328.18 |
| 1704931200000 | 1324.48 |
| 1705017600000 | 1362.1099 |
| 1705276800000 | 1351.5 |
| 1705363200000 | 1350.88 |
| 1705449600000 | 1349.27 |
| 1705536000000 | 1370.1099 |
| 1705622400000 | 1357.23 |
| 1705881600000 | 1369.72 |
| 1705968000000 | 1354.04 |
| 1706054400000 | 1362.8 |
| 1706140800000 | 1368.69 |
| 1706227200000 | 1367.68 |
| 1706486400000 | 1376.25 |
| 1706572800000 | 1377.27 |
| 1706659200000 | 1365.35 |
| 1706745600000 | 1360.2 |
| 1706832000000 | 1375.85 |
| 1707091200000 | 1374.55 |
| 1707177600000 | 1399.28 |
| 1707264000000 | 1395.84 |
| 1707350400000 | 1392.47 |
| 1707436800000 | 1397.9 |
| 1707696000000 | 1396.85 |
| 1707782400000 | 1391.22 |
| 1707868800000 | 1410.51 |
| 1707955200000 | 1427.72 |
| 1708041600000 | 1437.7 |
| 1708300800000 | 1441.92 |
| 1708387200000 | 1444.76 |
| 1708473600000 | 1440.58 |
| 1708560000000 | 1457.67 |
| 1708646400000 | 1465.31 |
| 1708905600000 | 1477.73 |
| 1708992000000 | 1467.89 |
| 1709078400000 | 1492.21 |
| 1709164800000 | 1495.53 |
| 1709251200000 | 1498.41 |
| 1709510400000 | 1519.53 |
| 1709596800000 | 1538.58 |
| 1709683200000 | 1538.8 |
| 1709769600000 | 1540.69 |
| 1709856000000 | 1529.23 |
| 1710115200000 | 1517 |
| 1710201600000 | 1534.6199 |
| 1710288000000 | 1545.22 |
| 1710374400000 | 1557.64 |
| 1710460800000 | 1572.2 |
| 1710720000000 | 1582.39 |
| 1710806400000 | 1609.63 |
| 1710892800000 | 1618.45 |
| 1710979200000 | 1635.74 |
| 1711065600000 | 1646.7 |
| 1711324800000 | 1656.25 |
| 1711411200000 | 1672.1099 |
| 1711497600000 | 1664.01 |
| 1711584000000 | 1667.47 |
| 1712016000000 | 1641.73 |
| 1712102400000 | 1649.9 |
| 1712188800000 | 1645.27 |
| 1712275200000 | 1646.21 |
| 1712534400000 | 1670.42 |
| 1712620800000 | 1605.71 |
| 1712707200000 | 1606.25 |
| 1712793600000 | 1604.99 |
| 1712880000000 | 1617.27 |
| 1713139200000 | 1632.6099 |
| 1713225600000 | 1603.27 |
| 1713312000000 | 1605.53 |
| 1713398400000 | 1598.26 |
| 1713484800000 | 1586.89 |
| 1713744000000 | 1599.29 |
| 1713830400000 | 1625.98 |
| 1713916800000 | 1632.3599 |
| 1714003200000 | 1599.38 |
| 1714089600000 | 1613.96 |
| 1714348800000 | 1607.58 |
| 1714435200000 | 1593.44 |
| 1714521600000 | 1590.71 |
| 1714608000000 | 1578.8 |
| 1714694400000 | 1605.67 |
| 1714953600000 | 1617.89 |
| 1715040000000 | 1623.1199 |
| 1715126400000 | 1645.9 |
| 1715212800000 | 1657.28 |
| 1715299200000 | 1645.84 |
| 1715558400000 | 1625.52 |
| 1715644800000 | 1623.3699 |
| 1715731200000 | 1641.17 |
| 1715817600000 | 1631.15 |
| 1715904000000 | 1629.6099 |
| 1716163200000 | 1660.54 |
| 1716249600000 | 1660.95 |
| 1716336000000 | 1656.73 |
| 1716422400000 | 1681.63 |
| 1716508800000 | 1671.93 |
| 1716768000000 | 1679.15 |
| 1716854400000 | 1663.29 |
| 1716940800000 | 1645.63 |
| 1717027200000 | 1660.34 |
| 1717113600000 | 1662.25 |
| 1717372800000 | 1671.67 |
| 1717459200000 | 1643.77 |
| 1717545600000 | 1651.97 |
| 1717632000000 | 1655.1199 |
| 1717718400000 | 1647.75 |
| 1717977600000 | 1652.55 |
| 1718064000000 | 1636.66 |
| 1718150400000 | 1641.48 |
| 1718236800000 | 1614.04 |
| 1718323200000 | 1566.66 |
| 1718582400000 | 1581.99 |
| 1718668800000 | 1599.58 |
| 1718755200000 | 1601.23 |
| 1718841600000 | 1617.51 |
| 1718928000000 | 1605.23 |
| 1719187200000 | 1617.3699 |
| 1719273600000 | 1555.09 |
| 1719360000000 | 1532.7 |
| 1719446400000 | 1528.46 |
| 1719532800000 | 1522.21 |
| 1719792000000 | 1532.34 |
| 1719878400000 | 1526.23 |
| 1719964800000 | 1560.04 |
| 1720051200000 | 1572.5 |
| 1720137600000 | 1556.52 |
| 1720396800000 | 1566.8699 |
| 1720483200000 | 1540.6199 |
| 1720569600000 | 1560.1 |
| 1720656000000 | 1558.58 |
| 1720742400000 | 1561.5 |
| 1721001600000 | 1555.92 |
| 1721088000000 | 1564.9 |
| 1721174400000 | 1542.3699 |
| 1721260800000 | 1530.1 |
| 1721347200000 | 1529.25 |
| 1721606400000 | 1537.83 |
| 1721692800000 | 1551.05 |
| 1721779200000 | 1528.29 |
| 1721865600000 | 1503.17 |
| 1721952000000 | 1532.45 |
| 1722211200000 | 1527.51 |
| 1722297600000 | 1554.08 |
| 1722384000000 | 1574.98 |
| 1722470400000 | 1543.2 |
| 1722556800000 | 1509.78 |
| 1722816000000 | 1482.07 |
| 1722902400000 | 1508.17 |
| 1722988800000 | 1537.68 |
| 1723075200000 | 1530.97 |
| 1723161600000 | 1543.7 |
| 1723420800000 | 1549.84 |
| 1723507200000 | 1561.56 |
| 1723593600000 | 1576.7 |
| 1723680000000 | 1592.78 |
| 1723766400000 | 1596.96 |
| 1724025600000 | 1591.81 |
| 1724112000000 | 1574.96 |
| 1724198400000 | 1579.26 |
| 1724284800000 | 1582.83 |
| 1724371200000 | 1588.84 |
| 1724630400000 | 1588.42 |
| 1724716800000 | 1589.63 |
| 1724803200000 | 1604.6 |
| 1724889600000 | 1612.4 |
| 1724976000000 | 1602.73 |
| 1725235200000 | 1563.92 |
| 1725321600000 | 1546.98 |
| 1725408000000 | 1548.49 |
| 1725494400000 | 1535.8699 |
| 1725580800000 | 1510.49 |
| 1725840000000 | 1527.34 |
| 1725926400000 | 1534.75 |
| 1726012800000 | 1534.68 |
| 1726099200000 | 1563.55 |
| 1726185600000 | 1574.21 |
| 1726444800000 | 1566.08 |
| 1726531200000 | 1538.46 |
| 1726617600000 | 1537.01 |
| 1726704000000 | 1591.53 |
| 1726790400000 | 1581.23 |
| 1727049600000 | 1594.31 |
| 1727136000000 | 1600.77 |
| 1727222400000 | 1599.3599 |
| 1727308800000 | 1596.98 |
| 1727395200000 | 1588.55 |
| 1727654400000 | 1575.9 |
| 1727740800000 | 1582.34 |
| 1727827200000 | 1582.3 |
| 1727913600000 | 1575.7 |
| 1728000000000 | 1581.33 |
| 1728259200000 | 1567.33 |
| 1728345600000 | 1565.38 |
| 1728432000000 | 1571.8699 |
| 1728518400000 | 1550.44 |
| 1728604800000 | 1573.97 |
| 1728864000000 | 1599.19 |
| 1728950400000 | 1605.39 |
| 1729036800000 | 1619.32 |
| 1729123200000 | 1659.49 |
| 1729209600000 | 1654.59 |
| 1729468800000 | 1648.81 |
| 1729555200000 | 1655.88 |
| 1729641600000 | 1649.89 |
| 1729728000000 | 1647.1 |
| 1729814400000 | 1638.75 |
| 1730073600000 | 1644.2 |
| 1730160000000 | 1635.98 |
| 1730246400000 | 1628.94 |
| 1730332800000 | 1601.05 |
| 1730419200000 | 1628.6099 |
| 1730678400000 | 1613.64 |
| 1730764800000 | 1651.06 |
| 1730851200000 | 1686.27 |
| 1730937600000 | 1712.73 |
| 1731024000000 | 1701.94 |
| 1731283200000 | 1745.39 |
| 1731369600000 | 1703.68 |
| 1731456000000 | 1691.96 |
| 1731542400000 | 1675.51 |
| 1731628800000 | 1659.34 |
| 1731888000000 | 1669.34 |
| 1731974400000 | 1669.47 |
| 1732060800000 | 1666.54 |
| 1732147200000 | 1689.85 |
| 1732233600000 | 1694.47 |
| 1732492800000 | 1671.94 |
| 1732579200000 | 1675.23 |
| 1732665600000 | 1675.25 |
| 1732752000000 | 1702.41 |
| 1732838400000 | 1709.57 |
| 1733097600000 | 1735.8 |
| 1733184000000 | 1763.21 |
| 1733270400000 | 1778.98 |
| 1733356800000 | 1743.62 |
| 1733443200000 | 1741.92 |
| 1733702400000 | 1719.76 |
| 1733788800000 | 1696.73 |
| 1733875200000 | 1721.11 |
| 1733961600000 | 1730.15 |
| 1734048000000 | 1720.32 |
| 1734307200000 | 1726.44 |
| 1734393600000 | 1718.27 |
| 1734480000000 | 1729.6 |
| 1734566400000 | 1714.47 |
| 1734652800000 | 1699.3 |
| 1734912000000 | 1697.78 |
| 1734998400000 | 1699.61 |
| 1735257600000 | 1708.03 |
| 1735516800000 | 1697.57 |
| 1735603200000 | 1704.65 |
| 1735776000000 | 1729.57 |
| 1735862400000 | 1718.48 |
| 1736121600000 | 1714.55 |
| 1736208000000 | 1723.7 |
| 1736294400000 | 1743.12 |
| 1736380800000 | 1744.59 |
| 1736467200000 | 1747.38 |
| 1736726400000 | 1728.03 |
| 1736812800000 | 1737.72 |
| 1736899200000 | 1734.19 |
| 1736985600000 | 1765.76 |
| 1737072000000 | 1789 |
| 1737331200000 | 1797.75 |
| 1737417600000 | 1808.34 |
| 1737504000000 | 1832.45 |
| 1737590400000 | 1860.4 |
| 1737676800000 | 1846.23 |
| 1737936000000 | 1831.95 |
| 1738022400000 | 1844.86 |
| 1738108800000 | 1835.08 |
| 1738195200000 | 1848.28 |
| 1738281600000 | 1867.03 |
| 1738540800000 | 1869.23 |
| 1738627200000 | 1860.19 |
| 1738713600000 | 1866.53 |
| 1738800000000 | 1850.72 |
| 1738886400000 | 1857.03 |
| 1739145600000 | 1869.07 |
| 1739232000000 | 1876.76 |
| 1739318400000 | 1886.56 |
| 1739404800000 | 1905.36 |
| 1739491200000 | 1917.78 |
| 1739750400000 | 2006.05 |
| 1739836800000 | 2022.02 |
| 1739923200000 | 2013.28 |
| 1740009600000 | 1956.86 |
| 1740096000000 | 1928.09 |
| 1740355200000 | 1959.14 |
| 1740441600000 | 1983.26 |
| 1740528000000 | 2013.67 |
| 1740614400000 | 2077.9899 |
| 1740700800000 | 2092.58 |
| 1740960000000 | 2253.81 |
| 1741046400000 | 2219.39 |
| 1741132800000 | 2291.78 |
| 1741219200000 | 2285.98 |
| 1741305600000 | 2204.53 |
| 1741564800000 | 2129.53 |
| 1741651200000 | 2147.39 |
| 1741737600000 | 2220.36 |
| 1741824000000 | 2204.81 |
| 1741910400000 | 2294.86 |
| 1742169600000 | 2301.53 |
| 1742256000000 | 2333.4699 |
| 1742342400000 | 2328.52 |
| 1742428800000 | 2282.82 |
| 1742515200000 | 2255.02 |
| 1742774400000 | 2259.42 |
| 1742860800000 | 2287.69 |
| 1742947200000 | 2286.29 |
| 1743033600000 | 2278.34 |
| 1743120000000 | 2227.76 |
| 1743379200000 | 2197.31 |
| 1743465600000 | 2253.37 |
| 1743552000000 | 2202.01 |
| 1743638400000 | 2184.3 |
| 1743724800000 | 2013.46 |
| 1743984000000 | 1913.3 |
| 1744070400000 | 2011.54 |
| 1744156800000 | 1947.74 |
| 1744243200000 | 2040.33 |
| 1744329600000 | 2008.15 |
| 1744588800000 | 2081.29 |
| 1744675200000 | 2142.2399 |
| 1744761600000 | 2124.46 |
| 1744848000000 | 2093.59 |
| 1745280000000 | 2078.96 |
| 1745366400000 | 2093.83 |
| 1745452800000 | 2095.42 |
| 1745539200000 | 2132.84 |
| 1745798400000 | 2137.04 |
| 1745884800000 | 2175.93 |
| 1745971200000 | 2207.36 |
| 1746057600000 | 2216.57 |
| 1746144000000 | 2300.4699 |
| 1746403200000 | 2323.66 |
| 1746489600000 | 2320.6 |
| 1746576000000 | 2291.84 |
| 1746662400000 | 2359.4899 |
| 1746748800000 | 2333.41 |
| 1747008000000 | 2301.93 |
| 1747094400000 | 2323.89 |
| 1747180800000 | 2317.85 |
| 1747267200000 | 2371.75 |
| 1747353600000 | 2391.08 |
| 1747612800000 | 2419.42 |
| 1747699200000 | 2435.25 |
| 1747785600000 | 2448.32 |
| 1747872000000 | 2458.29 |
| 1747958400000 | 2436.46 |
| 1748217600000 | 2476.94 |
| 1748304000000 | 2518.52 |
| 1748390400000 | 2535.3 |
| 1748476800000 | 2517.52 |
| 1748563200000 | 2529.4899 |
| 1748822400000 | 2525.85 |
| 1748908800000 | 2572.3 |
| 1748995200000 | 2576.75 |
| 1749081600000 | 2578.19 |
| 1749168000000 | 2543.92 |
| 1749427200000 | 2533.38 |
| 1749513600000 | 2458.62 |
| 1749600000000 | 2472.76 |
| 1749686400000 | 2468.62 |
| 1749772800000 | 2471.33 |
| 1750032000000 | 2483.03 |
| 1750118400000 | 2476.28 |
| 1750204800000 | 2491.31 |
| 1750291200000 | 2468.25 |
| 1750377600000 | 2499.09 |
| 1750636800000 | 2481.09 |
| 1750723200000 | 2477.43 |
| 1750809600000 | 2510.4 |
| 1750896000000 | 2589.31 |
| 1750982400000 | 2576.1 |
| 1751241600000 | 2605.83 |
| 1751328000000 | 2510.84 |
| 1751414400000 | 2520.03 |
| 1751500800000 | 2543.55 |
| 1751587200000 | 2555.37 |
| 1751846400000 | 2591.93 |
| 1751932800000 | 2598.35 |
| 1752019200000 | 2635.63 |
| 1752105600000 | 2621.87 |
| 1752192000000 | 2635.87 |
| 1752451200000 | 2657.2399 |
| 1752537600000 | 2619.56 |
| 1752624000000 | 2610.14 |
| 1752710400000 | 2659.01 |
| 1752796800000 | 2680.3 |
| 1753056000000 | 2654.61 |
| 1753142400000 | 2594.05 |
| 1753228800000 | 2612.35 |
| 1753315200000 | 2592.95 |
| 1753401600000 | 2571.89 |
| 1753660800000 | 2538.05 |
| 1753747200000 | 2595.26 |
| 1753833600000 | 2577.58 |
| 1753920000000 | 2627.37 |
| 1754006400000 | 2572.42 |
| 1754265600000 | 2629.1 |
| 1754352000000 | 2634.03 |
| 1754438400000 | 2662.44 |
| 1754524800000 | 2601.83 |
| 1754611200000 | 2581.46 |
| 1754870400000 | 2556.4699 |
| 1754956800000 | 2593.85 |
| 1755043200000 | 2591.88 |
| 1755129600000 | 2649.4 |
| 1755216000000 | 2628.91 |
| 1755475200000 | 2648.3 |
| 1755561600000 | 2579.53 |
| 1755648000000 | 2544.6 |
| 1755734400000 | 2587.42 |
| 1755820800000 | 2591.7 |
| 1756080000000 | 2601.7 |
| 1756166400000 | 2601.09 |
| 1756252800000 | 2595.51 |
| 1756339200000 | 2596.96 |
| 1756425600000 | 2606.36 |
| 1756684800000 | 2658.46 |
| 1756771200000 | 2604.86 |
| 1756857600000 | 2639.58 |
| 1756944000000 | 2620.19 |
| 1757030400000 | 2617.01 |
| 1757289600000 | 2655.52 |
| 1757376000000 | 2648.62 |
| 1757462400000 | 2686.93 |
| 1757548800000 | 2759.59 |
| 1757635200000 | 2775.09 |
| 1757894400000 | 2823.25 |
| 1757980800000 | 2773.25 |
| 1758067200000 | 2741.71 |
| 1758153600000 | 2761.51 |
| 1758240000000 | 2785.63 |
| 1758499200000 | 2813.11 |
| 1758585600000 | 2796.56 |
| 1758672000000 | 2837.66 |
| 1758758400000 | 2835.48 |
| 1758844800000 | 2858.54 |
| 1759104000000 | 2870.02 |
| 1759190400000 | 2903.54 |
| STOXX Europe Total Market Aerospace & Defense | STOXX Europe Total Market | |
|---|---|---|
| 2018 | 0.96622318639617 | -13.402372687824 |
| 2019 | 32.993601412796 | 23.387878473029 |
| 2020 | -26.124771965066 | -4.0631499645048 |
| 2021 | 9.9792686157053 | 22.599167194609 |
| 2022 | 13.186089361389 | -13.697078312313 |
| 2023 | 38.128239703816 | 12.750669010748 |
| 2024 | 33.54380741562 | 5.7139002409596 |
| 2025 | 105.6878868207 | 13.888437469681 |
Methodology
The STOXX Global indices are divided into sector indices according to the ICB industry classification into Industry, Supersectors, Sectors and Subsectors and reflect the exposure to a certain sector in terms of free-float market capitalization. Regional sub-indices exist which then again are divided into sector indices according to the ICB industry classification and reflect the exposure to a certain sector in the specific region in terms of free-float market capitalization.
| Index | ISIN | Symbol | Bloomberg | Reuters |
|---|---|---|---|---|
| Net Return EUR | CH0004102361 | SXRARO | SXRARO INDEX | .SXRARO |
| Price EUR | CH0004102270 | SXPARO | SXPARO INDEX | .SXPARO |
| Net Return USD | CH0004102379 | SXVARO | SXVARO INDEX | .SXVARO |
| Price USD | CH0004102312 | SXLARO | SXLARO INDEX | .SXLARO |
| Gross Return EUR | CH1362049418 | SXGRARO | SXGRARO INDEX | .SXGRARO |
| Gross Return USD | CH1362049426 | SXGVARO | .SXGVARO |
Quick Facts
| Weighting | Free float market cap weighted |
| Cap Factor | N/A |
| No. of components | Variable |
| Review frequency | Quarterly |
| Calculation/distribution | Realtime 15 sec |
| Calculation hours | 09:00:00 18:00:00 |
| Base value/base date | 100 as of Dec 31, 1991 |
| History | Available since 31 Dec 1991 |
| Inception date | Apr. 01, 1999 |
| 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 |
|---|---|---|---|
| AIRBUS | Industrial Goods and Services | France | 18.150% |
| ROLLS ROYCE HLDG | Industrial Goods and Services | UK | 17.989% |
| SAFRAN | Industrial Goods and Services | France | 17.564% |
| RHEINMETALL | Industrial Goods and Services | Germany | 14.247% |
| BAE SYSTEMS | Industrial Goods and Services | UK | 11.087% |
| THALES | Industrial Goods and Services | France | 4.016% |
| LEONARDO | Industrial Goods and Services | Italy | 3.406% |
| MTU AERO ENGINES | Industrial Goods and Services | Germany | 3.288% |
| SAAB B | Industrial Goods and Services | Sweden | 2.698% |
| MELROSE INDUSTRIES | Industrial Goods and Services | UK | 1.342% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of September 30, 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.