Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
SUPERSECTOR INDICES
STOXX Europe Total Market Basic Resources
- Current
- November 2025
- October 2025
- September 2025
- August 2025
- July 2025
- June 2025
- May 2025
- April 2025
- March 2025
- February 2025
- January 2025
- December 2024
- November 2024
- October 2024
- September 2024
- July 2024
- June 2024
- May 2024
- April 2024
- March 2024
- February 2024
- January 2024
- December 2023
- November 2023
- October 2023
- September 2023
Index Description
The STOXX Supersector indices track supersectors of the relevant benchmark index. There are 20 supersectors according to the Industry Classification Benchmark (ICB). Companies are categorized according to their primary source of revenue. The following supersectors are available: Technology, Telecommunications, Health Care, Banks, Financial Services, Insurance, Real Estate, Automobiles and Parts, Consumer Products and Services, Media, Retail, Travel and Leisure, Food, Beverage and Tobacco, Personal Care, Drug and Grocery Stores, Construction and Materials, Industrial Goods and Services, Basic Resources, Chemicals, Energy, Utilities.
Key facts
- Categorization according to their primary source of revenue guarantees an accurate classification of companies in their respective business environments
- Component capping ensures that no component can dominate the index
Descriptive Statistics
| Index | Market Cap (USD bn) | Components (USD bn) | Component weight (%) | Turnover (%) | |||||
|---|---|---|---|---|---|---|---|---|---|
| Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
| STOXX Europe Total Market Basic Resources | 420.0 | 312.7 | 5.0 | 1.0 | 76.3 | 0.0 | 24.4 | 0.0 | 2.0 |
| STOXX Europe Total Market | 17,304.0 | 13,227.1 | 6.9 | 1.0 | 377.7 | 0.0 | 2.9 | 0.0 | 3.1 |
Supersector weighting (top 10)
| Basic Resources | 100.0 |
|---|
Country weighting
| UK | 61.5 |
|---|---|
| Sweden | 13.1 |
| Finland | 9.2 |
| Luxembourg | 4.2 |
| Norway | 2.9 |
| Poland | 2.6 |
| Belgium | 2.5 |
| Germany | 1.0 |
| Austria | 0.9 |
| Spain | 0.9 |
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 Basic Resources | 9.0 | 2.8 | 13.4 | 15.4 | 80.2 | N/A | N/A | 13.6 | 4.9 | 12.6 |
| STOXX Europe Total Market | 0.5 | 12.6 | 25.7 | 18.0 | 52.6 | N/A | N/A | 26.2 | 5.7 | 8.9 |
| Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
| STOXX Europe Total Market Basic Resources | N/A | N/A | 23.2 | 29.4 | 31.8 | N/A | N/A | 0.4 | 0.1 | 0.3 |
| STOXX Europe Total Market | N/A | N/A | 13.4 | 18.9 | 20.6 | N/A | N/A | 1.5 | 0.2 | 0.4 |
| Index to benchmark | Correlation | Tracking error (%) | ||||||||
| STOXX Europe Total Market Basic Resources | 0.9 | 0.7 | 0.7 | 0.7 | 0.8 | 20.3 | 15.4 | 15.9 | 19.9 | 19.7 |
| Index to benchmark | Beta | Annualized information ratio | ||||||||
| STOXX Europe Total Market Basic Resources | 2.0 | 1.2 | 1.3 | 1.2 | 1.2 | 5.1 | -0.8 | -0.6 | 0.0 | 0.2 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(USD, Net Return), all data as of September 30, 2024
SUPERSECTOR INDICES
STOXX Europe Total Market Basic Resources
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 Basic Resources | 21.1 | 13.6 | 19.1 | 13.4 | 1.3 | 3.9 | 0.7 | 38.4 |
| STOXX Europe Total Market | -0.5 | 14.5 | 14.8 | 14.3 | 2.1 | 3.2 | 1.3 | 15.9 |
Performance and annual returns
| STOXX Europe Total Market Basic Resources | |
|---|---|
| 694137600000 | 100 |
| 694310400000 | 100.41 |
| 694396800000 | 100.75 |
| 694656000000 | 102.99 |
| 694742400000 | 103.07 |
| 694828800000 | 102.47 |
| 694915200000 | 100.51 |
| 695001600000 | 99.18 |
| 695260800000 | 99.85 |
| 695347200000 | 99.85 |
| 695433600000 | 99.26 |
| 695520000000 | 101.89 |
| 695606400000 | 104.72 |
| 695865600000 | 104.62 |
| 695952000000 | 105.95 |
| 696038400000 | 104.79 |
| 696124800000 | 103.75 |
| 696211200000 | 102.92 |
| 696470400000 | 103.17 |
| 696556800000 | 104.33 |
| 696643200000 | 104.15 |
| 696729600000 | 102.91 |
| 696816000000 | 103.69 |
| 697075200000 | 104.04 |
| 697161600000 | 104.62 |
| 697248000000 | 105.36 |
| 697334400000 | 105.5 |
| 697420800000 | 106.16 |
| 697680000000 | 105.2 |
| 697766400000 | 104.27 |
| 697852800000 | 103.03 |
| 697939200000 | 102.02 |
| 698025600000 | 101.52 |
| 698284800000 | 102.33 |
| 698371200000 | 101.54 |
| 698457600000 | 101.37 |
| 698544000000 | 102.03 |
| 698630400000 | 102.05 |
| 698889600000 | 103.25 |
| 698976000000 | 102.53 |
| 699062400000 | 103.67 |
| 699148800000 | 104.36 |
| 699235200000 | 104.01 |
| 699494400000 | 103.58 |
| 699580800000 | 102.9 |
| 699667200000 | 102.42 |
| 699753600000 | 101.59 |
| 699840000000 | 101.89 |
| 700099200000 | 102.47 |
| 700185600000 | 102.69 |
| 700272000000 | 102.35 |
| 700358400000 | 101.3 |
| 700444800000 | 101.25 |
| 700704000000 | 100.52 |
| 700790400000 | 102.29 |
| 700876800000 | 101.93 |
| 700963200000 | 101.41 |
| 701049600000 | 101.7 |
| 701308800000 | 101.57 |
| 701395200000 | 101.5 |
| 701481600000 | 102.19 |
| 701568000000 | 102.03 |
| 701654400000 | 103.01 |
| 701913600000 | 102.85 |
| 702000000000 | 102.67 |
| 702086400000 | 101.79 |
| 702172800000 | 102.17 |
| 702259200000 | 103 |
| 702518400000 | 103.94 |
| 702604800000 | 104.43 |
| 702691200000 | 102.98 |
| 702777600000 | 104.24 |
| 702864000000 | 105.82 |
| 703123200000 | 105.31 |
| 703209600000 | 106.03 |
| 703296000000 | 106.68 |
| 703382400000 | 106.91 |
| 703468800000 | 106.95 |
| 703728000000 | 106.44 |
| 703814400000 | 106.3 |
| 703900800000 | 107.43 |
| 703987200000 | 108.29 |
| 704073600000 | 109.51 |
| 704332800000 | 110.18 |
| 704419200000 | 110.01 |
| 704505600000 | 111.01 |
| 704592000000 | 111.13 |
| 704678400000 | 111.63 |
| 704937600000 | 111.31 |
| 705024000000 | 112.36 |
| 705110400000 | 114.09 |
| 705196800000 | 113.97 |
| 705283200000 | 114.47 |
| 705542400000 | 114.96 |
| 705628800000 | 115.79 |
| 705715200000 | 116.49 |
| 705801600000 | 115.07 |
| 705888000000 | 114.43 |
| 706147200000 | 116.09 |
| 706233600000 | 116.09 |
| 706320000000 | 116.78 |
| 706406400000 | 115.47 |
| 706492800000 | 115.81 |
| 706752000000 | 116.1 |
| 706838400000 | 116.46 |
| 706924800000 | 113.64 |
| 707011200000 | 113.84 |
| 707097600000 | 115.36 |
| 707356800000 | 115.55 |
| 707443200000 | 115.29 |
| 707529600000 | 115.47 |
| 707616000000 | 115.99 |
| 707702400000 | 116.92 |
| 707961600000 | 116.44 |
| 708048000000 | 115.98 |
| 708134400000 | 115.6 |
| 708220800000 | 115.93 |
| 708307200000 | 115.48 |
| 708566400000 | 115.26 |
| 708652800000 | 116.21 |
| 708739200000 | 114.98 |
| 708825600000 | 114.3 |
| 708912000000 | 113.93 |
| 709171200000 | 112.96 |
| 709257600000 | 113.15 |
| 709344000000 | 113.42 |
| 709430400000 | 115.19 |
| 709516800000 | 114.56 |
| 709776000000 | 114.27 |
| 709862400000 | 114.33 |
| 709948800000 | 112.85 |
| 710035200000 | 113.88 |
| 710121600000 | 114.13 |
| 710380800000 | 113.09 |
| 710467200000 | 114.53 |
| 710553600000 | 112.58 |
| 710640000000 | 111.46 |
| 710726400000 | 111.97 |
| 710985600000 | 112.03 |
| 711072000000 | 111.08 |
| 711158400000 | 111.67 |
| 711244800000 | 113.04 |
| 711331200000 | 112.01 |
| 711590400000 | 107.93 |
| 711676800000 | 107.41 |
| 711763200000 | 106.03 |
| 711849600000 | 106.28 |
| 711936000000 | 105.1 |
| 712195200000 | 105.64 |
| 712281600000 | 107.5 |
| 712368000000 | 107.96 |
| 712454400000 | 108.11 |
| 712540800000 | 108.18 |
| 712800000000 | 108.53 |
| 712886400000 | 108.64 |
| 712972800000 | 107.55 |
| 713059200000 | 107.53 |
| 713145600000 | 107.6 |
| 713404800000 | 106.45 |
| 713491200000 | 104.06 |
| 713577600000 | 103.63 |
| 713664000000 | 103.68 |
| 713750400000 | 103.65 |
| 714009600000 | 104.37 |
| 714096000000 | 103.59 |
| 714182400000 | 104.11 |
| 714268800000 | 103.61 |
| 714355200000 | 104.06 |
| 714614400000 | 104.06 |
| 714700800000 | 102.59 |
| 714787200000 | 102.33 |
| 714873600000 | 103.93 |
| 714960000000 | 103.57 |
| 715219200000 | 104.5 |
| 715305600000 | 104.42 |
| 715392000000 | 104.2 |
| 715478400000 | 104.22 |
| 715564800000 | 104.32 |
| 715824000000 | 104.05 |
| 715910400000 | 104.21 |
| 715996800000 | 101.12 |
| 716083200000 | 101.04 |
| 716169600000 | 99.92 |
| 716428800000 | 101.06 |
| 716515200000 | 98.31 |
| 716601600000 | 95.48 |
| 716688000000 | 99.2 |
| 716774400000 | 99.18 |
| 717033600000 | 99.36 |
| 717120000000 | 98.02 |
| 717206400000 | 97.57 |
| 717292800000 | 97.92 |
| 717379200000 | 97.19 |
| 717638400000 | 97.19 |
| 717724800000 | 98.84 |
| 717811200000 | 99.62 |
| 717897600000 | 98.79 |
| 717984000000 | 97.83 |
| 718243200000 | 92.71 |
| 718329600000 | 92.4 |
| 718416000000 | 92.52 |
| 718502400000 | 90.96 |
| 718588800000 | 91.05 |
| 718848000000 | 90.58 |
| 718934400000 | 92.26 |
| 719020800000 | 92.48 |
| 719107200000 | 91.23 |
| 719193600000 | 89.08 |
| 719452800000 | 87.67 |
| 719539200000 | 88.4 |
| 719625600000 | 87.8 |
| 719712000000 | 90.45 |
| 719798400000 | 89.95 |
| 720057600000 | 88.87 |
| 720144000000 | 88.43 |
| 720230400000 | 87.04 |
| 720316800000 | 86.39 |
| 720403200000 | 85.92 |
| 720662400000 | 84.66 |
| 720748800000 | 85.84 |
| 720835200000 | 85.15 |
| 720921600000 | 85.6 |
| 721008000000 | 85.41 |
| 721267200000 | 85.46 |
| 721353600000 | 85.47 |
| 721440000000 | 85.31 |
| 721526400000 | 86.66 |
| 721612800000 | 87.77 |
| 721872000000 | 86.17 |
| 721958400000 | 85.64 |
| 722044800000 | 85.73 |
| 722131200000 | 86.07 |
| 722217600000 | 85.44 |
| 722476800000 | 85.76 |
| 722563200000 | 85.32 |
| 722649600000 | 85.95 |
| 722736000000 | 86.88 |
| 722822400000 | 86.8 |
| 723081600000 | 88.72 |
| 723168000000 | 90.24 |
| 723254400000 | 90.06 |
| 723340800000 | 90.63 |
| 723427200000 | 90.18 |
| 723686400000 | 92.35 |
| 723772800000 | 92.53 |
| 723859200000 | 91.34 |
| 723945600000 | 90.03 |
| 724032000000 | 88.8 |
| 724291200000 | 89.51 |
| 724377600000 | 88.97 |
| 724464000000 | 89.9 |
| 724550400000 | 90.3 |
| 724636800000 | 91.45 |
| 724896000000 | 92.46 |
| 724982400000 | 91.58 |
| 725068800000 | 91.19 |
| 725155200000 | 91.13 |
| 725241600000 | 91.13 |
| 725500800000 | 89.87 |
| 725587200000 | 90.38 |
| 725673600000 | 90.47 |
| 725760000000 | 90.42 |
| 726105600000 | 89.5 |
| 726192000000 | 91.89 |
| 726278400000 | 91.66 |
| 726364800000 | 91.05 |
| 726451200000 | 90.2 |
| 726710400000 | 91.08 |
| 726796800000 | 89.67 |
| 726883200000 | 89.23 |
| 726969600000 | 89.63 |
| 727056000000 | 90.34 |
| 727315200000 | 91.73 |
| 727401600000 | 90.92 |
| 727488000000 | 91.51 |
| 727574400000 | 90.76 |
| 727660800000 | 92.62 |
| 727920000000 | 93.05 |
| 728006400000 | 93.12 |
| 728092800000 | 91.81 |
| 728179200000 | 92.27 |
| 728265600000 | 90.53 |
| 728524800000 | 90.85 |
| 728611200000 | 90.39 |
| 728697600000 | 90.28 |
| 728784000000 | 89.75 |
| 728870400000 | 90.73 |
| 729129600000 | 90.57 |
| 729216000000 | 89.89 |
| 729302400000 | 89.44 |
| 729388800000 | 89.98 |
| 729475200000 | 90.32 |
| 729734400000 | 90.57 |
| 729820800000 | 91.8 |
| 729907200000 | 91.51 |
| 729993600000 | 91.62 |
| 730080000000 | 91.91 |
| 730339200000 | 92.46 |
| 730425600000 | 92.08 |
| 730512000000 | 90.9 |
| 730598400000 | 91.22 |
| 730684800000 | 91.59 |
| 730944000000 | 92.24 |
| 731030400000 | 92.97 |
| 731116800000 | 93.07 |
| 731203200000 | 93.26 |
| 731289600000 | 92.54 |
| 731548800000 | 93.16 |
| 731635200000 | 93.03 |
| 731721600000 | 92.99 |
| 731808000000 | 92.25 |
| 731894400000 | 92.23 |
| 732153600000 | 92.43 |
| 732240000000 | 92.8 |
| 732326400000 | 92.48 |
| 732412800000 | 93.72 |
| 732499200000 | 94.76 |
| 732758400000 | 93.69 |
| 732844800000 | 94.08 |
| 732931200000 | 94.08 |
| 733017600000 | 93.57 |
| 733104000000 | 94.5 |
| 733363200000 | 95.38 |
| 733449600000 | 96.25 |
| 733536000000 | 97.54 |
| 733622400000 | 98.75 |
| 733708800000 | 98.02 |
| 733968000000 | 97.64 |
| 734054400000 | 96.76 |
| 734140800000 | 95.74 |
| 734227200000 | 97.12 |
| 734313600000 | 97.17 |
| 734572800000 | 97.93 |
| 734659200000 | 99.41 |
| 734745600000 | 99.28 |
| 734832000000 | 98.51 |
| 734918400000 | 97.6 |
| 735177600000 | 99.16 |
| 735264000000 | 99.59 |
| 735350400000 | 98.48 |
| 735436800000 | 99.78 |
| 735523200000 | 100.8 |
| 735782400000 | 101.58 |
| 735868800000 | 100.99 |
| 735955200000 | 100.64 |
| 736041600000 | 100.79 |
| 736128000000 | 101.27 |
| 736387200000 | 101.04 |
| 736473600000 | 101.33 |
| 736560000000 | 100.68 |
| 736646400000 | 101.1 |
| 736732800000 | 100.39 |
| 736992000000 | 98.46 |
| 737078400000 | 98.43 |
| 737164800000 | 99.61 |
| 737251200000 | 99.83 |
| 737337600000 | 100.57 |
| 737596800000 | 99.7 |
| 737683200000 | 99.52 |
| 737769600000 | 99.59 |
| 737856000000 | 100.12 |
| 737942400000 | 99.69 |
| 738201600000 | 99.38 |
| 738288000000 | 100.18 |
| 738374400000 | 100.73 |
| 738460800000 | 101.81 |
| 738547200000 | 102.11 |
| 738806400000 | 102 |
| 738892800000 | 101.14 |
| 738979200000 | 100.8 |
| 739065600000 | 101.04 |
| 739152000000 | 98.95 |
| 739411200000 | 99.63 |
| 739497600000 | 99.41 |
| 739584000000 | 99.73 |
| 739670400000 | 100.4 |
| 739756800000 | 100.97 |
| 740016000000 | 101.15 |
| 740102400000 | 99.93 |
| 740188800000 | 98.52 |
| 740275200000 | 98.93 |
| 740361600000 | 97.56 |
| 740620800000 | 97.57 |
| 740707200000 | 98.15 |
| 740793600000 | 96.94 |
| 740880000000 | 96.11 |
| 740966400000 | 96.39 |
| 741225600000 | 97.76 |
| 741312000000 | 98.89 |
| 741398400000 | 97.75 |
| 741484800000 | 98.85 |
| 741571200000 | 98.25 |
| 741830400000 | 98.36 |
| 741916800000 | 98.72 |
| 742003200000 | 99.18 |
| 742089600000 | 100.81 |
| 742176000000 | 99.8 |
| 742435200000 | 100.25 |
| 742521600000 | 100.97 |
| 742608000000 | 101.61 |
| 742694400000 | 101.05 |
| 742780800000 | 101.19 |
| 743040000000 | 103.26 |
| 743126400000 | 104.13 |
| 743212800000 | 103.78 |
| 743299200000 | 103.8 |
| 743385600000 | 103.77 |
| 743644800000 | 104.54 |
| 743731200000 | 104.45 |
| 743817600000 | 105.08 |
| 743904000000 | 104.1 |
| 743990400000 | 104.49 |
| 744249600000 | 107.01 |
| 744336000000 | 108.06 |
| 744422400000 | 108.63 |
| 744508800000 | 108.09 |
| 744595200000 | 108.87 |
| 744854400000 | 108.82 |
| 744940800000 | 107.74 |
| 745027200000 | 108.37 |
| 745113600000 | 109.85 |
| 745200000000 | 109.4 |
| 745459200000 | 110.96 |
| 745545600000 | 110.63 |
| 745632000000 | 112.79 |
| 745718400000 | 112.08 |
| 745804800000 | 112.57 |
| 746064000000 | 110.84 |
| 746150400000 | 111.05 |
| 746236800000 | 110.94 |
| 746323200000 | 112.43 |
| 746409600000 | 112.72 |
| 746668800000 | 112.13 |
| 746755200000 | 112.2 |
| 746841600000 | 111.97 |
| 746928000000 | 111.54 |
| 747014400000 | 113.37 |
| 747273600000 | 113.08 |
| 747360000000 | 112.3 |
| 747446400000 | 111.54 |
| 747532800000 | 112.63 |
| 747619200000 | 112.14 |
| 747878400000 | 111.16 |
| 747964800000 | 111.16 |
| 748051200000 | 111 |
| 748137600000 | 110.24 |
| 748224000000 | 110.47 |
| 748483200000 | 110.64 |
| 748569600000 | 109.1 |
| 748656000000 | 108.97 |
| 748742400000 | 108.91 |
| 748828800000 | 109.03 |
| 749088000000 | 110.44 |
| 749174400000 | 111.14 |
| 749260800000 | 110.06 |
| 749347200000 | 109.42 |
| 749433600000 | 109.57 |
| 749692800000 | 110.47 |
| 749779200000 | 111.69 |
| 749865600000 | 113.1 |
| 749952000000 | 113.22 |
| 750038400000 | 114.76 |
| 750297600000 | 114.49 |
| 750384000000 | 114.5 |
| 750470400000 | 113.43 |
| 750556800000 | 112.35 |
| 750643200000 | 113.01 |
| 750902400000 | 112.13 |
| 750988800000 | 111.9 |
| 751075200000 | 113.21 |
| 751161600000 | 112.41 |
| 751248000000 | 113.2 |
| 751507200000 | 112.73 |
| 751593600000 | 113.13 |
| 751680000000 | 112.77 |
| 751766400000 | 113.88 |
| 751852800000 | 114.21 |
| 752112000000 | 113.47 |
| 752198400000 | 114.02 |
| 752284800000 | 115.24 |
| 752371200000 | 114.7 |
| 752457600000 | 112.9 |
| 752716800000 | 112.66 |
| 752803200000 | 111.8 |
| 752889600000 | 111.6 |
| 752976000000 | 111.4 |
| 753062400000 | 112.2 |
| 753321600000 | 112.55 |
| 753408000000 | 112.6 |
| 753494400000 | 113.25 |
| 753580800000 | 113.57 |
| 753667200000 | 112.85 |
| 753926400000 | 112.09 |
| 754012800000 | 111.89 |
| 754099200000 | 112.35 |
| 754185600000 | 112.96 |
| 754272000000 | 112.51 |
| 754531200000 | 112.99 |
| 754617600000 | 113.48 |
| 754704000000 | 114.6 |
| 754790400000 | 115.54 |
| 754876800000 | 115.7 |
| 755136000000 | 116.73 |
| 755222400000 | 116.83 |
| 755308800000 | 117.88 |
| 755395200000 | 118.93 |
| 755481600000 | 119.58 |
| 755740800000 | 118.95 |
| 755827200000 | 118.08 |
| 755913600000 | 117.04 |
| 756000000000 | 118.31 |
| 756086400000 | 119.34 |
| 756345600000 | 119.6 |
| 756432000000 | 119.5 |
| 756518400000 | 120.95 |
| 756604800000 | 122.55 |
| 756691200000 | 122.33 |
| 756950400000 | 122.8 |
| 757036800000 | 122.78 |
| 757123200000 | 121.25 |
| 757209600000 | 121.27 |
| 757296000000 | 121.19 |
| 757555200000 | 122.09 |
| 757641600000 | 124.67 |
| 757728000000 | 124.78 |
| 757814400000 | 124.95 |
| 757900800000 | 126.61 |
| 758160000000 | 127.82 |
| 758246400000 | 128.06 |
| 758332800000 | 128.06 |
| 758419200000 | 126.42 |
| 758505600000 | 127.05 |
| 758764800000 | 128.43 |
| 758851200000 | 128.91 |
| 758937600000 | 130.25 |
| 759024000000 | 131.1 |
| 759110400000 | 130.07 |
| 759369600000 | 129.54 |
| 759456000000 | 130.64 |
| 759542400000 | 131.1 |
| 759628800000 | 132.76 |
| 759715200000 | 132.61 |
| 759974400000 | 135.78 |
| 760060800000 | 135.15 |
| 760147200000 | 135.52 |
| 760233600000 | 134.01 |
| 760320000000 | 132.59 |
| 760579200000 | 130.16 |
| 760665600000 | 132.36 |
| 760752000000 | 132.88 |
| 760838400000 | 133.09 |
| 760924800000 | 131.96 |
| 761184000000 | 133.46 |
| 761270400000 | 133.16 |
| 761356800000 | 134.79 |
| 761443200000 | 135.02 |
| 761529600000 | 135.01 |
| 761788800000 | 132.27 |
| 761875200000 | 132.81 |
| 761961600000 | 133.49 |
| 762048000000 | 132.42 |
| 762134400000 | 132.91 |
| 762393600000 | 134.29 |
| 762480000000 | 133.4 |
| 762566400000 | 131.47 |
| 762652800000 | 131.75 |
| 762739200000 | 132.36 |
| 762998400000 | 134.45 |
| 763084800000 | 134.45 |
| 763171200000 | 135.13 |
| 763257600000 | 136.37 |
| 763344000000 | 134.55 |
| 763603200000 | 136.02 |
| 763689600000 | 135.41 |
| 763776000000 | 135.83 |
| 763862400000 | 136.34 |
| 763948800000 | 135.05 |
| 764208000000 | 134.51 |
| 764294400000 | 134.14 |
| 764380800000 | 134.11 |
| 764467200000 | 134.8 |
| 764553600000 | 133.86 |
| 764812800000 | 134.16 |
| 764899200000 | 133.45 |
| 764985600000 | 132.07 |
| 765072000000 | 132.12 |
| 765158400000 | 130.71 |
| 765417600000 | 130.55 |
| 765504000000 | 130.17 |
| 765590400000 | 132.1 |
| 765676800000 | 133.58 |
| 765763200000 | 133.85 |
| 766022400000 | 135.1 |
| 766108800000 | 136.01 |
| 766195200000 | 136.34 |
| 766281600000 | 136.03 |
| 766368000000 | 135.66 |
| 766627200000 | 136.14 |
| 766713600000 | 135.18 |
| 766800000000 | 135.23 |
| 766886400000 | 134.66 |
| 766972800000 | 135.57 |
| 767232000000 | 135.26 |
| 767318400000 | 137.41 |
| 767404800000 | 138.66 |
| 767491200000 | 140.07 |
| 767577600000 | 140.56 |
| 767836800000 | 141.45 |
| 767923200000 | 141.61 |
| 768009600000 | 139.65 |
| 768096000000 | 138.53 |
| 768182400000 | 138.67 |
| 768441600000 | 138.66 |
| 768528000000 | 138.13 |
| 768614400000 | 139.46 |
| 768700800000 | 139.65 |
| 768787200000 | 140.91 |
| 769046400000 | 141.73 |
| 769132800000 | 142.27 |
| 769219200000 | 143.63 |
| 769305600000 | 143.55 |
| 769392000000 | 144.21 |
| 769651200000 | 143.87 |
| 769737600000 | 141.41 |
| 769824000000 | 139.19 |
| 769910400000 | 138.87 |
| 769996800000 | 138.44 |
| 770256000000 | 137.4 |
| 770342400000 | 136.62 |
| 770428800000 | 136 |
| 770515200000 | 135.74 |
| 770601600000 | 134.97 |
| 770860800000 | 135.58 |
| 770947200000 | 135.31 |
| 771033600000 | 136.1 |
| 771120000000 | 135.4 |
| 771206400000 | 135.44 |
| 771465600000 | 135.58 |
| 771552000000 | 135.01 |
| 771638400000 | 135.62 |
| 771724800000 | 135 |
| 771811200000 | 136.15 |
| 772070400000 | 134.91 |
| 772156800000 | 134.2 |
| 772243200000 | 134.98 |
| 772329600000 | 135.41 |
| 772416000000 | 135.37 |
| 772675200000 | 134.97 |
| 772761600000 | 136.59 |
| 772848000000 | 137.18 |
| 772934400000 | 136.87 |
| 773020800000 | 135.71 |
| 773280000000 | 136.67 |
| 773366400000 | 137.08 |
| 773452800000 | 137.27 |
| 773539200000 | 138.25 |
| 773625600000 | 138.63 |
| 773884800000 | 142.12 |
| 773971200000 | 141.67 |
| 774057600000 | 141.64 |
| 774144000000 | 141.59 |
| 774230400000 | 142.8 |
| 774489600000 | 144.52 |
| 774576000000 | 143.74 |
| 774662400000 | 145.07 |
| 774748800000 | 142.66 |
| 774835200000 | 143.56 |
| 775094400000 | 143.96 |
| 775180800000 | 144.56 |
| 775267200000 | 144.75 |
| 775353600000 | 143.69 |
| 775440000000 | 145.7 |
| 775699200000 | 146.66 |
| 775785600000 | 148.63 |
| 775872000000 | 149.86 |
| 775958400000 | 148.71 |
| 776044800000 | 150.29 |
| 776304000000 | 150.87 |
| 776390400000 | 150.07 |
| 776476800000 | 151.33 |
| 776563200000 | 149.26 |
| 776649600000 | 149.66 |
| 776908800000 | 149.77 |
| 776995200000 | 149.34 |
| 777081600000 | 149.94 |
| 777168000000 | 150.64 |
| 777254400000 | 150.77 |
| 777513600000 | 151.49 |
| 777600000000 | 150.7 |
| 777686400000 | 150.81 |
| 777772800000 | 153.01 |
| 777859200000 | 150.95 |
| 778118400000 | 152.57 |
| 778204800000 | 152.71 |
| 778291200000 | 152.55 |
| 778377600000 | 152.83 |
| 778464000000 | 155.21 |
| 778723200000 | 154.05 |
| 778809600000 | 154.08 |
| 778896000000 | 153.97 |
| 778982400000 | 153.84 |
| 779068800000 | 154.89 |
| 779328000000 | 154.85 |
| 779414400000 | 153.71 |
| 779500800000 | 152.24 |
| 779587200000 | 152.54 |
| 779673600000 | 153.58 |
| 779932800000 | 152.77 |
| 780019200000 | 151.75 |
| 780105600000 | 151.85 |
| 780192000000 | 151.7 |
| 780278400000 | 152.54 |
| 780537600000 | 151.68 |
| 780624000000 | 152.6 |
| 780710400000 | 152.99 |
| 780796800000 | 152.03 |
| 780883200000 | 151.51 |
| 781142400000 | 150.44 |
| 781228800000 | 150.77 |
| 781315200000 | 149.31 |
| 781401600000 | 149.46 |
| 781488000000 | 148.48 |
| 781747200000 | 150.72 |
| 781833600000 | 151.47 |
| 781920000000 | 152.53 |
| 782006400000 | 154.06 |
| 782092800000 | 154.98 |
| 782352000000 | 156.88 |
| 782438400000 | 155.59 |
| 782524800000 | 154.49 |
| 782611200000 | 155.28 |
| 782697600000 | 153.2 |
| 782956800000 | 154.19 |
| 783043200000 | 151.92 |
| 783129600000 | 152.77 |
| 783216000000 | 152.68 |
| 783302400000 | 152.79 |
| 783561600000 | 154.06 |
| 783648000000 | 153.99 |
| 783734400000 | 151.63 |
| 783820800000 | 151.04 |
| 783907200000 | 151.23 |
| 784166400000 | 149.8 |
| 784252800000 | 150.91 |
| 784339200000 | 150.47 |
| 784425600000 | 150.4 |
| 784512000000 | 150.05 |
| 784771200000 | 150.06 |
| 784857600000 | 149.85 |
| 784944000000 | 150.31 |
| 785030400000 | 149.86 |
| 785116800000 | 149.45 |
| 785376000000 | 149.63 |
| 785462400000 | 147.92 |
| 785548800000 | 145.6 |
| 785635200000 | 145.91 |
| 785721600000 | 145.94 |
| 785980800000 | 145.9 |
| 786067200000 | 145.22 |
| 786153600000 | 145.71 |
| 786240000000 | 144.69 |
| 786326400000 | 143.67 |
| 786585600000 | 145.34 |
| 786672000000 | 144.13 |
| 786758400000 | 144.73 |
| 786844800000 | 144.4 |
| 786931200000 | 142.87 |
| 787190400000 | 142.14 |
| 787276800000 | 141.59 |
| 787363200000 | 141.96 |
| 787449600000 | 142.32 |
| 787536000000 | 142.62 |
| 787795200000 | 142.87 |
| 787881600000 | 143.43 |
| 787968000000 | 142.97 |
| 788054400000 | 144.31 |
| 788140800000 | 144.6 |
| 788400000000 | 144.56 |
| 788486400000 | 145.73 |
| 788572800000 | 146.55 |
| 788659200000 | 146.74 |
| 788745600000 | 148.25 |
| 789004800000 | 147.26 |
| 789091200000 | 147.98 |
| 789177600000 | 147.82 |
| 789264000000 | 147.64 |
| 789350400000 | 146.53 |
| 789609600000 | 148.4 |
| 789696000000 | 147.45 |
| 789782400000 | 147.36 |
| 789868800000 | 148.1 |
| 789955200000 | 148.09 |
| 790214400000 | 150.03 |
| 790300800000 | 149.5 |
| 790387200000 | 149.82 |
| 790473600000 | 150.9 |
| 790560000000 | 150.63 |
| 790819200000 | 148.38 |
| 790905600000 | 149.01 |
| 790992000000 | 148.88 |
| 791078400000 | 149.67 |
| 791164800000 | 150.08 |
| 791424000000 | 150.92 |
| 791510400000 | 148.14 |
| 791596800000 | 149.32 |
| 791683200000 | 149.25 |
| 791769600000 | 148.62 |
| 792028800000 | 149.2 |
| 792115200000 | 147.81 |
| 792201600000 | 147.1 |
| 792288000000 | 148.33 |
| 792374400000 | 149.57 |
| 792633600000 | 148.74 |
| 792720000000 | 149.59 |
| 792806400000 | 148.74 |
| 792892800000 | 149.4 |
| 792979200000 | 149.48 |
| 793238400000 | 148.92 |
| 793324800000 | 149.81 |
| 793411200000 | 150.19 |
| 793497600000 | 151.65 |
| 793584000000 | 151.49 |
| 793843200000 | 150.14 |
| 793929600000 | 149.99 |
| 794016000000 | 150.83 |
| 794102400000 | 151.68 |
| 794188800000 | 151.84 |
| 794448000000 | 150.79 |
| 794534400000 | 151.72 |
| 794620800000 | 149.48 |
| 794707200000 | 148.09 |
| 794793600000 | 145.32 |
| 795052800000 | 146.28 |
| 795139200000 | 146.74 |
| 795225600000 | 149.1 |
| 795312000000 | 148.79 |
| 795398400000 | 149.54 |
| 795657600000 | 148.54 |
| 795744000000 | 147.05 |
| 795830400000 | 146.58 |
| 795916800000 | 144.26 |
| 796003200000 | 143.67 |
| 796262400000 | 145.85 |
| 796348800000 | 146.47 |
| 796435200000 | 145.74 |
| 796521600000 | 146.19 |
| 796608000000 | 149.2 |
| 796867200000 | 149.97 |
| 796953600000 | 151.75 |
| 797040000000 | 152.24 |
| 797126400000 | 152.88 |
| 797212800000 | 153.79 |
| 797472000000 | 150.97 |
| 797558400000 | 151.29 |
| 797644800000 | 151.49 |
| 797731200000 | 153.11 |
| 797817600000 | 152.72 |
| 798076800000 | 154.73 |
| 798163200000 | 154.48 |
| 798249600000 | 152.43 |
| 798336000000 | 151.13 |
| 798422400000 | 153.13 |
| 798681600000 | 153.2 |
| 798768000000 | 155.46 |
| 798854400000 | 156.93 |
| 798940800000 | 157.26 |
| 799027200000 | 157.03 |
| 799286400000 | 157.07 |
| 799372800000 | 158.26 |
| 799459200000 | 158.71 |
| 799545600000 | 160.31 |
| 799632000000 | 158.98 |
| 799891200000 | 159.29 |
| 799977600000 | 158.5 |
| 800064000000 | 157.83 |
| 800150400000 | 154.83 |
| 800236800000 | 154.86 |
| 800496000000 | 156.11 |
| 800582400000 | 156.39 |
| 800668800000 | 156.02 |
| 800755200000 | 155.43 |
| 800841600000 | 154.11 |
| 801100800000 | 155.71 |
| 801187200000 | 154.99 |
| 801273600000 | 156.61 |
| 801360000000 | 160.35 |
| 801446400000 | 159.98 |
| 801705600000 | 159.01 |
| 801792000000 | 159.06 |
| 801878400000 | 156.25 |
| 801964800000 | 158.53 |
| 802051200000 | 158.46 |
| 802310400000 | 158.91 |
| 802396800000 | 158.41 |
| 802483200000 | 157.79 |
| 802569600000 | 156.98 |
| 802656000000 | 156.63 |
| 802915200000 | 156.41 |
| 803001600000 | 155.99 |
| 803088000000 | 156.55 |
| 803174400000 | 155.87 |
| 803260800000 | 156.14 |
| 803520000000 | 157.72 |
| 803606400000 | 159.45 |
| 803692800000 | 161.29 |
| 803779200000 | 160.95 |
| 803865600000 | 161.82 |
| 804124800000 | 160.16 |
| 804211200000 | 160.06 |
| 804297600000 | 157.57 |
| 804384000000 | 159.86 |
| 804470400000 | 160.01 |
| 804729600000 | 161.24 |
| 804816000000 | 162.95 |
| 804902400000 | 163.71 |
| 804988800000 | 164.6 |
| 805075200000 | 166.78 |
| 805334400000 | 168.96 |
| 805420800000 | 169.49 |
| 805507200000 | 169.52 |
| 805593600000 | 171.59 |
| 805680000000 | 170.62 |
| 805939200000 | 171.01 |
| 806025600000 | 170.08 |
| 806112000000 | 170.01 |
| 806198400000 | 168.98 |
| 806284800000 | 168.78 |
| 806544000000 | 169.56 |
| 806630400000 | 170.26 |
| 806716800000 | 172.43 |
| 806803200000 | 172.87 |
| 806889600000 | 173.44 |
| 807148800000 | 172.42 |
| 807235200000 | 172.73 |
| 807321600000 | 172.69 |
| 807408000000 | 172.6 |
| 807494400000 | 172.31 |
| 807753600000 | 171.07 |
| 807840000000 | 170.33 |
| 807926400000 | 168.86 |
| 808012800000 | 168.04 |
| 808099200000 | 166.08 |
| 808358400000 | 164.4 |
| 808444800000 | 161.73 |
| 808531200000 | 162.34 |
| 808617600000 | 162.53 |
| 808704000000 | 162.85 |
| 808963200000 | 163.12 |
| 809049600000 | 161.69 |
| 809136000000 | 161.91 |
| 809222400000 | 161.61 |
| 809308800000 | 160.85 |
| 809568000000 | 161.5 |
| 809654400000 | 160.05 |
| 809740800000 | 160.07 |
| 809827200000 | 159.78 |
| 809913600000 | 159.75 |
| 810172800000 | 160.32 |
| 810259200000 | 161.54 |
| 810345600000 | 162.42 |
| 810432000000 | 162.65 |
| 810518400000 | 163 |
| 810777600000 | 163.47 |
| 810864000000 | 163.83 |
| 810950400000 | 162.94 |
| 811036800000 | 163.09 |
| 811123200000 | 163.64 |
| 811382400000 | 163 |
| 811468800000 | 162.97 |
| 811555200000 | 163.81 |
| 811641600000 | 167.44 |
| 811728000000 | 163.74 |
| 811987200000 | 162.84 |
| 812073600000 | 163.68 |
| 812160000000 | 162.97 |
| 812246400000 | 162.74 |
| 812332800000 | 162.9 |
| 812592000000 | 164.01 |
| 812678400000 | 162.88 |
| 812764800000 | 162.83 |
| 812851200000 | 162.55 |
| 812937600000 | 160.85 |
| 813196800000 | 160.03 |
| 813283200000 | 157.03 |
| 813369600000 | 157.33 |
| 813456000000 | 159.02 |
| 813542400000 | 159.17 |
| 813801600000 | 159.23 |
| 813888000000 | 159.57 |
| 813974400000 | 158.69 |
| 814060800000 | 158.31 |
| 814147200000 | 158.1 |
| 814406400000 | 155.73 |
| 814492800000 | 156.25 |
| 814579200000 | 157.33 |
| 814665600000 | 156.1 |
| 814752000000 | 153.19 |
| 815011200000 | 154.59 |
| 815097600000 | 154.4 |
| 815184000000 | 153.38 |
| 815270400000 | 153.98 |
| 815356800000 | 154.44 |
| 815616000000 | 154.67 |
| 815702400000 | 154.16 |
| 815788800000 | 152.8 |
| 815875200000 | 153.49 |
| 815961600000 | 151.78 |
| 816220800000 | 151.36 |
| 816307200000 | 150.7 |
| 816393600000 | 150.3 |
| 816480000000 | 150.54 |
| 816566400000 | 150.22 |
| 816825600000 | 150.93 |
| 816912000000 | 151.01 |
| 816998400000 | 151.33 |
| 817084800000 | 152.32 |
| 817171200000 | 152.74 |
| 817430400000 | 152.49 |
| 817516800000 | 152.49 |
| 817603200000 | 152.26 |
| 817689600000 | 150.58 |
| 817776000000 | 151.02 |
| 818035200000 | 151.41 |
| 818121600000 | 151.77 |
| 818208000000 | 151.35 |
| 818294400000 | 150.58 |
| 818380800000 | 150.23 |
| 818640000000 | 149.54 |
| 818726400000 | 148.6 |
| 818812800000 | 146.69 |
| 818899200000 | 147.48 |
| 818985600000 | 146.27 |
| 819244800000 | 146.13 |
| 819331200000 | 144.43 |
| 819417600000 | 145.44 |
| 819504000000 | 145.96 |
| 819590400000 | 147.93 |
| 819849600000 | 148.01 |
| 819936000000 | 148.81 |
| 820022400000 | 150.11 |
| 820108800000 | 149.39 |
| 820195200000 | 149.29 |
| 820540800000 | 151 |
| 820627200000 | 152.88 |
| 820713600000 | 153.62 |
| 820800000000 | 154.07 |
| 821059200000 | 153.61 |
| 821145600000 | 153.45 |
| 821232000000 | 152.43 |
| 821318400000 | 151.56 |
| 821404800000 | 152.73 |
| 821664000000 | 152.22 |
| 821750400000 | 151.64 |
| 821836800000 | 150.02 |
| 821923200000 | 149.86 |
| 822009600000 | 149.62 |
| 822268800000 | 149.39 |
| 822355200000 | 148.94 |
| 822441600000 | 149.64 |
| 822528000000 | 148.69 |
| 822614400000 | 147.65 |
| 822873600000 | 148.09 |
| 822960000000 | 148.59 |
| 823046400000 | 151.32 |
| 823132800000 | 153.12 |
| 823219200000 | 154.87 |
| 823478400000 | 155.05 |
| 823564800000 | 155.07 |
| 823651200000 | 155.2 |
| 823737600000 | 153.85 |
| 823824000000 | 153.16 |
| 824083200000 | 153.76 |
| 824169600000 | 155.08 |
| 824256000000 | 154.85 |
| 824342400000 | 154.46 |
| 824428800000 | 155.41 |
| 824688000000 | 155.07 |
| 824774400000 | 154.16 |
| 824860800000 | 154.92 |
| 824947200000 | 156.79 |
| 825033600000 | 158.67 |
| 825292800000 | 157.51 |
| 825379200000 | 158.2 |
| 825465600000 | 158.87 |
| 825552000000 | 158.2 |
| 825638400000 | 158.81 |
| 825897600000 | 159.51 |
| 825984000000 | 159.32 |
| 826070400000 | 158.84 |
| 826156800000 | 158.41 |
| 826243200000 | 156.83 |
| 826502400000 | 156.24 |
| 826588800000 | 158.46 |
| 826675200000 | 159.82 |
| 826761600000 | 160.54 |
| 826848000000 | 160.62 |
| 827107200000 | 162.1 |
| 827193600000 | 164.07 |
| 827280000000 | 164.13 |
| 827366400000 | 162.81 |
| 827452800000 | 162.64 |
| 827712000000 | 162 |
| 827798400000 | 159.98 |
| 827884800000 | 160.28 |
| 827971200000 | 159.85 |
| 828057600000 | 159.63 |
| 828316800000 | 159.12 |
| 828403200000 | 159.82 |
| 828489600000 | 159.63 |
| 828576000000 | 160.46 |
| 828662400000 | 160.27 |
| 828921600000 | 160.38 |
| 829008000000 | 159.35 |
| 829094400000 | 161.22 |
| 829180800000 | 160.98 |
| 829267200000 | 161.47 |
| 829526400000 | 161.33 |
| 829612800000 | 162.51 |
| 829699200000 | 164.15 |
| 829785600000 | 165.77 |
| 829872000000 | 165.92 |
| 830131200000 | 165.83 |
| 830217600000 | 165.23 |
| 830304000000 | 164.79 |
| 830390400000 | 162.82 |
| 830476800000 | 164.01 |
| 830736000000 | 162.95 |
| 830822400000 | 162.86 |
| 830908800000 | 162.04 |
| 830995200000 | 163.29 |
| 831081600000 | 162.99 |
| 831340800000 | 163.45 |
| 831427200000 | 163.79 |
| 831513600000 | 163.32 |
| 831600000000 | 162.84 |
| 831686400000 | 161.83 |
| 831945600000 | 161.08 |
| 832032000000 | 162 |
| 832118400000 | 161.99 |
| 832204800000 | 161.67 |
| 832291200000 | 162.75 |
| 832550400000 | 162.9 |
| 832636800000 | 162 |
| 832723200000 | 161.02 |
| 832809600000 | 161.56 |
| 832896000000 | 161.62 |
| 833155200000 | 161.6 |
| 833241600000 | 161.18 |
| 833328000000 | 161.38 |
| 833414400000 | 160.46 |
| 833500800000 | 162.04 |
| 833760000000 | 161.59 |
| 833846400000 | 161.72 |
| 833932800000 | 161.1 |
| 834019200000 | 160.21 |
| 834105600000 | 158.36 |
| 834364800000 | 159.26 |
| 834451200000 | 159.84 |
| 834537600000 | 159.9 |
| 834624000000 | 159.92 |
| 834710400000 | 159.81 |
| 834969600000 | 160.18 |
| 835056000000 | 160.36 |
| 835142400000 | 159.74 |
| 835228800000 | 158.91 |
| 835315200000 | 157.71 |
| 835574400000 | 159.13 |
| 835660800000 | 159.26 |
| 835747200000 | 159.72 |
| 835833600000 | 159.04 |
| 835920000000 | 159.46 |
| 836179200000 | 159.91 |
| 836265600000 | 159.5 |
| 836352000000 | 159.96 |
| 836438400000 | 160.3 |
| 836524800000 | 159.49 |
| 836784000000 | 158.64 |
| 836870400000 | 159.59 |
| 836956800000 | 160.18 |
| 837043200000 | 159.06 |
| 837129600000 | 157.55 |
| 837388800000 | 157.32 |
| 837475200000 | 157.04 |
| 837561600000 | 157.91 |
| 837648000000 | 157.29 |
| 837734400000 | 157.91 |
| 837993600000 | 156.89 |
| 838080000000 | 156.61 |
| 838166400000 | 153.88 |
| 838252800000 | 155.81 |
| 838339200000 | 155.83 |
| 838598400000 | 156.73 |
| 838684800000 | 156.09 |
| 838771200000 | 157.12 |
| 838857600000 | 157.33 |
| 838944000000 | 157.85 |
| 839203200000 | 158.68 |
| 839289600000 | 158.3 |
| 839376000000 | 158.18 |
| 839462400000 | 158.78 |
| 839548800000 | 159.03 |
| 839808000000 | 159.42 |
| 839894400000 | 160.14 |
| 839980800000 | 159.48 |
| 840067200000 | 160.09 |
| 840153600000 | 160.14 |
| 840412800000 | 160.18 |
| 840499200000 | 160.57 |
| 840585600000 | 160.35 |
| 840672000000 | 160.46 |
| 840758400000 | 162.1 |
| 841017600000 | 162.48 |
| 841104000000 | 163.3 |
| 841190400000 | 163.22 |
| 841276800000 | 162.71 |
| 841363200000 | 161.8 |
| 841622400000 | 161.38 |
| 841708800000 | 160.47 |
| 841795200000 | 162.35 |
| 841881600000 | 161.93 |
| 841968000000 | 161.02 |
| 842227200000 | 162.18 |
| 842313600000 | 161.56 |
| 842400000000 | 160.25 |
| 842486400000 | 161.25 |
| 842572800000 | 161.96 |
| 842832000000 | 163.37 |
| 842918400000 | 162.28 |
| 843004800000 | 161.98 |
| 843091200000 | 161.57 |
| 843177600000 | 162.32 |
| 843436800000 | 161.3 |
| 843523200000 | 162.08 |
| 843609600000 | 162.93 |
| 843696000000 | 162.21 |
| 843782400000 | 163.23 |
| 844041600000 | 163.11 |
| 844128000000 | 163.85 |
| 844214400000 | 163.96 |
| 844300800000 | 163.64 |
| 844387200000 | 163.58 |
| 844646400000 | 163.81 |
| 844732800000 | 164.15 |
| 844819200000 | 162.74 |
| 844905600000 | 162.05 |
| 844992000000 | 162.55 |
| 845251200000 | 163.17 |
| 845337600000 | 163.55 |
| 845424000000 | 161.9 |
| 845510400000 | 161.41 |
| 845596800000 | 161.63 |
| 845856000000 | 162.68 |
| 845942400000 | 162.16 |
| 846028800000 | 161.92 |
| 846115200000 | 161.65 |
| 846201600000 | 161.63 |
| 846460800000 | 163.11 |
| 846547200000 | 162 |
| 846633600000 | 161.92 |
| 846720000000 | 161.52 |
| 846806400000 | 161.92 |
| 847065600000 | 161.7 |
| 847152000000 | 161.67 |
| 847238400000 | 162.01 |
| 847324800000 | 161.28 |
| 847411200000 | 162.33 |
| 847670400000 | 162.35 |
| 847756800000 | 161.68 |
| 847843200000 | 162.45 |
| 847929600000 | 162.77 |
| 848016000000 | 163.98 |
| 848275200000 | 163.71 |
| 848361600000 | 163.77 |
| 848448000000 | 163.95 |
| 848534400000 | 164.67 |
| 848620800000 | 164.47 |
| 848880000000 | 163.98 |
| 848966400000 | 163.01 |
| 849052800000 | 162.4 |
| 849139200000 | 163.46 |
| 849225600000 | 164.87 |
| 849484800000 | 164.54 |
| 849571200000 | 164.22 |
| 849657600000 | 163.23 |
| 849744000000 | 164.14 |
| 849830400000 | 161.46 |
| 850089600000 | 162.81 |
| 850176000000 | 164.77 |
| 850262400000 | 163.65 |
| 850348800000 | 162.67 |
| 850435200000 | 160.69 |
| 850694400000 | 163.47 |
| 850780800000 | 161.49 |
| 850867200000 | 161.86 |
| 850953600000 | 161.33 |
| 851040000000 | 163.04 |
| 851299200000 | 163.05 |
| 851385600000 | 163.18 |
| 851472000000 | 163.08 |
| 851558400000 | 163.35 |
| 851644800000 | 164.4 |
| 851904000000 | 165.08 |
| 851990400000 | 166.42 |
| 852163200000 | 164.37 |
| 852249600000 | 164.78 |
| 852508800000 | 165.95 |
| 852595200000 | 166.09 |
| 852681600000 | 166.96 |
| 852768000000 | 166.66 |
| 852854400000 | 164.93 |
| 853113600000 | 166.57 |
| 853200000000 | 166.13 |
| 853286400000 | 166.37 |
| 853372800000 | 165.66 |
| 853459200000 | 164.02 |
| 853718400000 | 163.15 |
| 853804800000 | 161.88 |
| 853891200000 | 161.18 |
| 853977600000 | 162.14 |
| 854064000000 | 161.08 |
| 854323200000 | 159.66 |
| 854409600000 | 160.07 |
| 854496000000 | 159.62 |
| 854582400000 | 160.72 |
| 854668800000 | 160.76 |
| 854928000000 | 160.82 |
| 855014400000 | 160.68 |
| 855100800000 | 161.41 |
| 855187200000 | 161.33 |
| 855273600000 | 161.79 |
| 855532800000 | 163.21 |
| 855619200000 | 162.29 |
| 855705600000 | 161.94 |
| 855792000000 | 162.9 |
| 855878400000 | 162.99 |
| 856137600000 | 162.68 |
| 856224000000 | 163.44 |
| 856310400000 | 162.47 |
| 856396800000 | 162.83 |
| 856483200000 | 162.85 |
| 856742400000 | 165.44 |
| 856828800000 | 168.62 |
| 856915200000 | 167.35 |
| 857001600000 | 168.35 |
| 857088000000 | 167.76 |
| 857347200000 | 166.4 |
| 857433600000 | 168.09 |
| 857520000000 | 169.59 |
| 857606400000 | 171.3 |
| 857692800000 | 170.96 |
| 857952000000 | 172.45 |
| 858038400000 | 173.35 |
| 858124800000 | 172.13 |
| 858211200000 | 170.63 |
| 858297600000 | 171.66 |
| 858556800000 | 170.97 |
| 858643200000 | 171.14 |
| 858729600000 | 171.34 |
| 858816000000 | 169 |
| 858902400000 | 171.37 |
| 859161600000 | 172.78 |
| 859248000000 | 172.57 |
| 859334400000 | 175.03 |
| 859420800000 | 176.97 |
| 859507200000 | 176.58 |
| 859766400000 | 177.15 |
| 859852800000 | 173.37 |
| 859939200000 | 171.81 |
| 860025600000 | 170.86 |
| 860112000000 | 170.37 |
| 860371200000 | 170.11 |
| 860457600000 | 169.13 |
| 860544000000 | 169.52 |
| 860630400000 | 169.66 |
| 860716800000 | 168.59 |
| 860976000000 | 167.39 |
| 861062400000 | 169.45 |
| 861148800000 | 169.66 |
| 861235200000 | 170.67 |
| 861321600000 | 171.27 |
| 861580800000 | 172.06 |
| 861667200000 | 170.49 |
| 861753600000 | 171.4 |
| 861840000000 | 172.66 |
| 861926400000 | 171.25 |
| 862185600000 | 170.73 |
| 862272000000 | 172.12 |
| 862358400000 | 171.52 |
| 862444800000 | 172.04 |
| 862531200000 | 173.09 |
| 862790400000 | 173.82 |
| 862876800000 | 176.4 |
| 862963200000 | 175.84 |
| 863049600000 | 177.04 |
| 863136000000 | 179.04 |
| 863395200000 | 177.65 |
| 863481600000 | 179.52 |
| 863568000000 | 180.44 |
| 863654400000 | 180.26 |
| 863740800000 | 181.11 |
| 864000000000 | 180.06 |
| 864086400000 | 182.11 |
| 864172800000 | 184.82 |
| 864259200000 | 183.24 |
| 864345600000 | 183.98 |
| 864604800000 | 184.12 |
| 864691200000 | 182.95 |
| 864777600000 | 182.74 |
| 864864000000 | 181.61 |
| 864950400000 | 178.89 |
| 865209600000 | 177.91 |
| 865296000000 | 178.87 |
| 865382400000 | 179.79 |
| 865468800000 | 180.57 |
| 865555200000 | 182.66 |
| 865814400000 | 184.25 |
| 865900800000 | 184.56 |
| 865987200000 | 186.59 |
| 866073600000 | 187.56 |
| 866160000000 | 188.39 |
| 866419200000 | 188.66 |
| 866505600000 | 187.73 |
| 866592000000 | 186.72 |
| 866678400000 | 187.81 |
| 866764800000 | 187.7 |
| 867024000000 | 189.15 |
| 867110400000 | 189.41 |
| 867196800000 | 190.84 |
| 867283200000 | 190.13 |
| 867369600000 | 188.13 |
| 867628800000 | 187.43 |
| 867715200000 | 188.28 |
| 867801600000 | 188.79 |
| 867888000000 | 189.55 |
| 867974400000 | 189.26 |
| 868233600000 | 189.27 |
| 868320000000 | 187.8 |
| 868406400000 | 189.38 |
| 868492800000 | 189.38 |
| 868579200000 | 188.79 |
| 868838400000 | 188.61 |
| 868924800000 | 187.35 |
| 869011200000 | 189.59 |
| 869097600000 | 190.35 |
| 869184000000 | 188.72 |
| 869443200000 | 185.69 |
| 869529600000 | 185.43 |
| 869616000000 | 186.93 |
| 869702400000 | 184.91 |
| 869788800000 | 184.62 |
| 870048000000 | 184.87 |
| 870134400000 | 185.73 |
| 870220800000 | 186.98 |
| 870307200000 | 186.4 |
| 870393600000 | 183.95 |
| 870652800000 | 182.42 |
| 870739200000 | 182.19 |
| 870825600000 | 183.61 |
| 870912000000 | 187.06 |
| 870998400000 | 188.94 |
| 871257600000 | 187.72 |
| 871344000000 | 189.76 |
| 871430400000 | 189.78 |
| 871516800000 | 189.5 |
| 871603200000 | 190.17 |
| 871862400000 | 186.58 |
| 871948800000 | 187.55 |
| 872035200000 | 187.52 |
| 872121600000 | 189.5 |
| 872208000000 | 187.44 |
| 872467200000 | 186.46 |
| 872553600000 | 185.83 |
| 872640000000 | 186.33 |
| 872726400000 | 185.7 |
| 872812800000 | 182.39 |
| 873072000000 | 183.23 |
| 873158400000 | 183.02 |
| 873244800000 | 184.19 |
| 873331200000 | 184.34 |
| 873417600000 | 187 |
| 873676800000 | 186.68 |
| 873763200000 | 186.39 |
| 873849600000 | 186.63 |
| 873936000000 | 185.25 |
| 874022400000 | 183.49 |
| 874281600000 | 184.68 |
| 874368000000 | 185.04 |
| 874454400000 | 188.07 |
| 874540800000 | 190.06 |
| 874627200000 | 191.1 |
| 874886400000 | 190.75 |
| 874972800000 | 190.12 |
| 875059200000 | 192.43 |
| 875145600000 | 193.88 |
| 875232000000 | 193.15 |
| 875491200000 | 193.91 |
| 875577600000 | 195.59 |
| 875664000000 | 196.25 |
| 875750400000 | 196.05 |
| 875836800000 | 197.93 |
| 876096000000 | 196.84 |
| 876182400000 | 196.62 |
| 876268800000 | 197.13 |
| 876355200000 | 195.03 |
| 876441600000 | 193.94 |
| 876700800000 | 195.53 |
| 876787200000 | 195.51 |
| 876873600000 | 195.9 |
| 876960000000 | 195.19 |
| 877046400000 | 191.65 |
| 877305600000 | 191.49 |
| 877392000000 | 191.38 |
| 877478400000 | 189.8 |
| 877564800000 | 184.49 |
| 877651200000 | 184.06 |
| 877910400000 | 179.12 |
| 877996800000 | 167.61 |
| 878083200000 | 175.17 |
| 878169600000 | 171.52 |
| 878256000000 | 170.89 |
| 878515200000 | 174.46 |
| 878601600000 | 176.49 |
| 878688000000 | 177.61 |
| 878774400000 | 176.62 |
| 878860800000 | 172.86 |
| 879120000000 | 174.48 |
| 879206400000 | 173.38 |
| 879292800000 | 171.14 |
| 879379200000 | 170.54 |
| 879465600000 | 170.05 |
| 879724800000 | 172.56 |
| 879811200000 | 172.92 |
| 879897600000 | 171.34 |
| 879984000000 | 172.44 |
| 880070400000 | 173.7 |
| 880329600000 | 170.22 |
| 880416000000 | 168.46 |
| 880502400000 | 168.7 |
| 880588800000 | 168.15 |
| 880675200000 | 168.37 |
| 880934400000 | 169.52 |
| 881020800000 | 169.36 |
| 881107200000 | 169.47 |
| 881193600000 | 170.85 |
| 881280000000 | 170.27 |
| 881539200000 | 170.82 |
| 881625600000 | 169.68 |
| 881712000000 | 167.01 |
| 881798400000 | 164.58 |
| 881884800000 | 163.28 |
| 882144000000 | 162.52 |
| 882230400000 | 163.01 |
| 882316800000 | 165.02 |
| 882403200000 | 165.86 |
| 882489600000 | 162.5 |
| 882748800000 | 161.68 |
| 882835200000 | 163.45 |
| 882921600000 | 162.95 |
| 883008000000 | 162.91 |
| 883094400000 | 163.07 |
| 883353600000 | 164.36 |
| 883440000000 | 165.26 |
| 883526400000 | 165.04 |
| 883699200000 | 166.71 |
| 883958400000 | 167.5 |
| 884044800000 | 166.48 |
| 884131200000 | 166.36 |
| 884217600000 | 163.28 |
| 884304000000 | 160.35 |
| 884563200000 | 157.1 |
| 884649600000 | 158.24 |
| 884736000000 | 159.56 |
| 884822400000 | 158.92 |
| 884908800000 | 159.96 |
| 885168000000 | 161.72 |
| 885254400000 | 163.04 |
| 885340800000 | 164.62 |
| 885427200000 | 164.73 |
| 885513600000 | 167.52 |
| 885772800000 | 166.82 |
| 885859200000 | 167.29 |
| 885945600000 | 167.43 |
| 886032000000 | 167.95 |
| 886118400000 | 167.74 |
| 886377600000 | 171.03 |
| 886464000000 | 173.37 |
| 886550400000 | 172.49 |
| 886636800000 | 174.77 |
| 886723200000 | 172.63 |
| 886982400000 | 172.09 |
| 887068800000 | 171.77 |
| 887155200000 | 171.66 |
| 887241600000 | 171.67 |
| 887328000000 | 170.11 |
| 887587200000 | 170.08 |
| 887673600000 | 170.83 |
| 887760000000 | 171.21 |
| 887846400000 | 171.54 |
| 887932800000 | 171.27 |
| 888192000000 | 173.64 |
| 888278400000 | 173.23 |
| 888364800000 | 173.07 |
| 888451200000 | 174.53 |
| 888537600000 | 176.12 |
| 888796800000 | 179.16 |
| 888883200000 | 179.88 |
| 888969600000 | 178.94 |
| 889056000000 | 177.24 |
| 889142400000 | 179.18 |
| 889401600000 | 181.98 |
| 889488000000 | 183.4 |
| 889574400000 | 183.82 |
| 889660800000 | 184.34 |
| 889747200000 | 186.36 |
| 890006400000 | 186.84 |
| 890092800000 | 187.82 |
| 890179200000 | 187.18 |
| 890265600000 | 187.74 |
| 890352000000 | 188.59 |
| 890611200000 | 189.44 |
| 890697600000 | 189.71 |
| 890784000000 | 190.25 |
| 890870400000 | 189.35 |
| 890956800000 | 189.5 |
| 891216000000 | 186.33 |
| 891302400000 | 185.84 |
| 891388800000 | 186.58 |
| 891475200000 | 187.84 |
| 891561600000 | 189.2 |
| 891820800000 | 191.38 |
| 891907200000 | 189.05 |
| 891993600000 | 190.22 |
| 892080000000 | 189.74 |
| 892512000000 | 193.41 |
| 892598400000 | 195.05 |
| 892684800000 | 194.69 |
| 892771200000 | 193.29 |
| 893030400000 | 194.8 |
| 893116800000 | 196.24 |
| 893203200000 | 195.2 |
| 893289600000 | 194.08 |
| 893376000000 | 194.61 |
| 893635200000 | 191.3 |
| 893721600000 | 192.37 |
| 893808000000 | 191.7 |
| 893894400000 | 194.29 |
| 894240000000 | 199.15 |
| 894326400000 | 199.03 |
| 894412800000 | 200.44 |
| 894499200000 | 197.34 |
| 894585600000 | 197.83 |
| 894844800000 | 200.67 |
| 894931200000 | 199.91 |
| 895017600000 | 199.44 |
| 895104000000 | 198.46 |
| 895190400000 | 198.05 |
| 895449600000 | 195.4 |
| 895536000000 | 197.29 |
| 895622400000 | 200.36 |
| 895795200000 | 201.07 |
| 896054400000 | 201.8 |
| 896140800000 | 201.48 |
| 896227200000 | 196.34 |
| 896313600000 | 195.26 |
| 896400000000 | 196.93 |
| 896745600000 | 197.96 |
| 896832000000 | 200.46 |
| 896918400000 | 200.45 |
| 897004800000 | 201.08 |
| 897264000000 | 201.15 |
| 897350400000 | 199.39 |
| 897436800000 | 196.9 |
| 897523200000 | 194.3 |
| 897609600000 | 190.82 |
| 897868800000 | 186.96 |
| 897955200000 | 189.03 |
| 898041600000 | 191.79 |
| 898128000000 | 189.62 |
| 898214400000 | 189.38 |
| 898473600000 | 188.43 |
| 898560000000 | 186.8 |
| 898646400000 | 186.51 |
| 898732800000 | 187.45 |
| 898819200000 | 185.88 |
| 899078400000 | 187.76 |
| 899164800000 | 188.13 |
| 899251200000 | 190.85 |
| 899337600000 | 190.28 |
| 899424000000 | 190.82 |
| 899683200000 | 192.17 |
| 899769600000 | 193.06 |
| 899856000000 | 194.59 |
| 899942400000 | 193.88 |
| 900028800000 | 192.31 |
| 900288000000 | 194.52 |
| 900374400000 | 194.61 |
| 900460800000 | 192.67 |
| 900547200000 | 193.43 |
| 900633600000 | 194.37 |
| 900892800000 | 193.1 |
| 900979200000 | 191.25 |
| 901065600000 | 189.05 |
| 901152000000 | 188.64 |
| 901238400000 | 188.24 |
| 901497600000 | 184.81 |
| 901584000000 | 184.15 |
| 901670400000 | 182.44 |
| 901756800000 | 183.24 |
| 901843200000 | 183.04 |
| 902102400000 | 181.28 |
| 902188800000 | 182.51 |
| 902275200000 | 179.12 |
| 902361600000 | 176.36 |
| 902448000000 | 177.85 |
| 902707200000 | 175.1 |
| 902793600000 | 170.07 |
| 902880000000 | 170.6 |
| 902966400000 | 167.72 |
| 903052800000 | 168.2 |
| 903312000000 | 168.24 |
| 903398400000 | 171.89 |
| 903484800000 | 173.07 |
| 903571200000 | 171.05 |
| 903657600000 | 165.74 |
| 903916800000 | 165.18 |
| 904003200000 | 167.84 |
| 904089600000 | 162.53 |
| 904176000000 | 157.28 |
| 904262400000 | 157.07 |
| 904521600000 | 156.39 |
| 904608000000 | 155.66 |
| 904694400000 | 158.6 |
| 904780800000 | 158.64 |
| 904867200000 | 160.93 |
| 905126400000 | 163.83 |
| 905212800000 | 166.23 |
| 905299200000 | 165.42 |
| 905385600000 | 162.78 |
| 905472000000 | 161.41 |
| 905731200000 | 165 |
| 905817600000 | 164.56 |
| 905904000000 | 164.38 |
| 905990400000 | 158.55 |
| 906076800000 | 156.25 |
| 906336000000 | 152.6 |
| 906422400000 | 154.03 |
| 906508800000 | 156.61 |
| 906595200000 | 157.57 |
| 906681600000 | 155.84 |
| 906940800000 | 159.77 |
| 907027200000 | 157.28 |
| 907113600000 | 154.48 |
| 907200000000 | 149.22 |
| 907286400000 | 145.97 |
| 907545600000 | 145.11 |
| 907632000000 | 150.23 |
| 907718400000 | 150.42 |
| 907804800000 | 145.7 |
| 907891200000 | 147.16 |
| 908150400000 | 153.64 |
| 908236800000 | 157.62 |
| 908323200000 | 157 |
| 908409600000 | 159.75 |
| 908496000000 | 162.3 |
| 908755200000 | 162.17 |
| 908841600000 | 165.61 |
| 908928000000 | 163.29 |
| 909014400000 | 163.18 |
| 909100800000 | 162 |
| 909360000000 | 160.34 |
| 909446400000 | 162.97 |
| 909532800000 | 159.44 |
| 909619200000 | 159.96 |
| 909705600000 | 162.92 |
| 909964800000 | 165.35 |
| 910051200000 | 163.46 |
| 910137600000 | 166.41 |
| 910224000000 | 164.99 |
| 910310400000 | 165.13 |
| 910569600000 | 163.57 |
| 910656000000 | 162.38 |
| 910742400000 | 163.94 |
| 910828800000 | 160.88 |
| 910915200000 | 161.01 |
| 911174400000 | 162.97 |
| 911260800000 | 161 |
| 911347200000 | 158.43 |
| 911433600000 | 157.36 |
| 911520000000 | 158.83 |
| 911779200000 | 159.75 |
| 911865600000 | 160.15 |
| 911952000000 | 161.53 |
| 912038400000 | 164.34 |
| 912124800000 | 162.91 |
| 912384000000 | 161.82 |
| 912470400000 | 158.8 |
| 912556800000 | 158.51 |
| 912643200000 | 158.89 |
| 912729600000 | 158.71 |
| 912988800000 | 157.55 |
| 913075200000 | 157.62 |
| 913161600000 | 156.51 |
| 913248000000 | 156.7 |
| 913334400000 | 154.52 |
| 913593600000 | 153.96 |
| 913680000000 | 153.57 |
| 913766400000 | 153.89 |
| 913852800000 | 155.8 |
| 913939200000 | 156.22 |
| 914198400000 | 159.86 |
| 914284800000 | 159.21 |
| 914371200000 | 160.8 |
| 914803200000 | 162.34 |
| 914889600000 | 161.18 |
| 914976000000 | 159.95 |
| 915408000000 | 165.55 |
| 915494400000 | 163.94 |
| 915580800000 | 164.51 |
| 915667200000 | 164.73 |
| 915753600000 | 163.85 |
| 916012800000 | 162.92 |
| 916099200000 | 164.15 |
| 916185600000 | 159.46 |
| 916272000000 | 159.36 |
| 916358400000 | 157.41 |
| 916617600000 | 159.56 |
| 916704000000 | 158.39 |
| 916790400000 | 159.94 |
| 916876800000 | 159.76 |
| 916963200000 | 156.07 |
| 917222400000 | 155.36 |
| 917308800000 | 156.48 |
| 917395200000 | 158.93 |
| 917481600000 | 158.97 |
| 917568000000 | 159.22 |
| 917827200000 | 161.38 |
| 917913600000 | 161.06 |
| 918000000000 | 160.74 |
| 918086400000 | 161.23 |
| 918172800000 | 163.29 |
| 918432000000 | 168.42 |
| 918518400000 | 167.43 |
| 918604800000 | 166.54 |
| 918691200000 | 165.11 |
| 918777600000 | 167.62 |
| 919036800000 | 166.57 |
| 919123200000 | 165.06 |
| 919209600000 | 163.74 |
| 919296000000 | 163.07 |
| 919382400000 | 161.05 |
| 919641600000 | 161.54 |
| 919728000000 | 162.75 |
| 919814400000 | 163.95 |
| 919900800000 | 162.91 |
| 919987200000 | 163.46 |
| 920246400000 | 159.6 |
| 920332800000 | 160.52 |
| 920419200000 | 160.14 |
| 920505600000 | 159.76 |
| 920592000000 | 161.63 |
| 920851200000 | 163.17 |
| 920937600000 | 164.02 |
| 921024000000 | 164.27 |
| 921110400000 | 168.09 |
| 921196800000 | 169.72 |
| 921456000000 | 170.62 |
| 921542400000 | 175.39 |
| 921628800000 | 172.73 |
| 921715200000 | 171.38 |
| 921801600000 | 173.27 |
| 922060800000 | 173.33 |
| 922147200000 | 172.16 |
| 922233600000 | 171.27 |
| 922320000000 | 173.09 |
| 922406400000 | 170.67 |
| 922665600000 | 172.14 |
| 922752000000 | 171.29 |
| 922838400000 | 172.02 |
| 922924800000 | 171.55 |
| 923356800000 | 172.48 |
| 923443200000 | 172.07 |
| 923529600000 | 173.49 |
| 923616000000 | 175.3 |
| 923875200000 | 175.35 |
| 923961600000 | 178.05 |
| 924048000000 | 181.33 |
| 924134400000 | 186.56 |
| 924220800000 | 189.54 |
| 924480000000 | 191.42 |
| 924566400000 | 187.15 |
| 924652800000 | 185.99 |
| 924739200000 | 187.13 |
| 924825600000 | 187 |
| 925084800000 | 186.06 |
| 925171200000 | 187.2 |
| 925257600000 | 187.2 |
| 925344000000 | 190.69 |
| 925430400000 | 191.99 |
| 925689600000 | 191.45 |
| 925776000000 | 192.71 |
| 925862400000 | 191.75 |
| 925948800000 | 191.38 |
| 926035200000 | 190.68 |
| 926294400000 | 189.88 |
| 926380800000 | 191.51 |
| 926467200000 | 188.07 |
| 926553600000 | 187.79 |
| 926640000000 | 185.18 |
| 926899200000 | 184.14 |
| 926985600000 | 185.43 |
| 927072000000 | 186.71 |
| 927158400000 | 186.98 |
| 927244800000 | 186.56 |
| 927590400000 | 183.87 |
| 927676800000 | 181.67 |
| 927763200000 | 179.11 |
| 927849600000 | 178.94 |
| 928108800000 | 177.75 |
| 928195200000 | 176.13 |
| 928281600000 | 178.02 |
| 928368000000 | 178.1 |
| 928454400000 | 180.17 |
| 928713600000 | 180.7 |
| 928800000000 | 182.06 |
| 928886400000 | 182.69 |
| 928972800000 | 184.73 |
| 929059200000 | 190.49 |
| 929318400000 | 188.61 |
| 929404800000 | 190.49 |
| 929491200000 | 190.03 |
| 929577600000 | 190.25 |
| 929664000000 | 190.99 |
| 929923200000 | 191.71 |
| 930009600000 | 192.4 |
| 930096000000 | 189.57 |
| 930182400000 | 190.91 |
| 930268800000 | 192.28 |
| 930528000000 | 191.54 |
| 930614400000 | 191.68 |
| 930700800000 | 193.82 |
| 930787200000 | 193.66 |
| 930873600000 | 194.6 |
| 931132800000 | 197.89 |
| 931219200000 | 198.04 |
| 931305600000 | 200.15 |
| 931392000000 | 201.19 |
| 931478400000 | 201.41 |
| 931737600000 | 201.79 |
| 931824000000 | 201 |
| 931910400000 | 202.26 |
| 931996800000 | 203.73 |
| 932083200000 | 203.52 |
| 932342400000 | 206.14 |
| 932428800000 | 205.89 |
| 932515200000 | 206.71 |
| 932601600000 | 205.27 |
| 932688000000 | 205.27 |
| 932947200000 | 205.34 |
| 933033600000 | 206.06 |
| 933120000000 | 208.23 |
| 933206400000 | 207.51 |
| 933292800000 | 210.54 |
| 933552000000 | 210.83 |
| 933638400000 | 211.82 |
| 933724800000 | 216.17 |
| 933811200000 | 214.67 |
| 933897600000 | 216.9 |
| 934156800000 | 217.77 |
| 934243200000 | 214.98 |
| 934329600000 | 215.61 |
| 934416000000 | 222 |
| 934502400000 | 221.27 |
| 934761600000 | 221.2 |
| 934848000000 | 218.79 |
| 934934400000 | 216.87 |
| 935020800000 | 217.31 |
| 935107200000 | 220.79 |
| 935366400000 | 219.19 |
| 935452800000 | 217.18 |
| 935539200000 | 214.82 |
| 935625600000 | 212.57 |
| 935712000000 | 212.45 |
| 935971200000 | 212.61 |
| 936057600000 | 212.22 |
| 936144000000 | 215.26 |
| 936230400000 | 215.68 |
| 936316800000 | 218.15 |
| 936576000000 | 218.58 |
| 936662400000 | 217.33 |
| 936748800000 | 217.9 |
| 936835200000 | 218.67 |
| 936921600000 | 216.24 |
| 937180800000 | 215.67 |
| 937267200000 | 214.52 |
| 937353600000 | 213.72 |
| 937440000000 | 209.72 |
| 937526400000 | 209.44 |
| 937785600000 | 208.69 |
| 937872000000 | 208.31 |
| 937958400000 | 206.46 |
| 938044800000 | 208.3 |
| 938131200000 | 203.37 |
| 938390400000 | 205.15 |
| 938476800000 | 205.72 |
| 938563200000 | 206.32 |
| 938649600000 | 205.76 |
| 938736000000 | 205.73 |
| 938995200000 | 209.48 |
| 939081600000 | 212.25 |
| 939168000000 | 212.03 |
| 939254400000 | 213.34 |
| 939340800000 | 210.41 |
| 939600000000 | 211.05 |
| 939686400000 | 213.47 |
| 939772800000 | 212.89 |
| 939859200000 | 211.06 |
| 939945600000 | 209.87 |
| 940204800000 | 205.38 |
| 940291200000 | 208.36 |
| 940377600000 | 207.72 |
| 940464000000 | 206.66 |
| 940550400000 | 206.36 |
| 940809600000 | 206.07 |
| 940896000000 | 206.21 |
| 940982400000 | 204.04 |
| 941068800000 | 205.3 |
| 941155200000 | 205.59 |
| 941414400000 | 205.46 |
| 941500800000 | 205.38 |
| 941587200000 | 205.36 |
| 941673600000 | 203.44 |
| 941760000000 | 203.59 |
| 942019200000 | 201.09 |
| 942105600000 | 200.81 |
| 942192000000 | 201.85 |
| 942278400000 | 202.28 |
| 942364800000 | 200.85 |
| 942624000000 | 201.47 |
| 942710400000 | 204.67 |
| 942796800000 | 211.83 |
| 942883200000 | 212.54 |
| 942969600000 | 211.69 |
| 943228800000 | 210.92 |
| 943315200000 | 209.79 |
| 943401600000 | 206.31 |
| 943488000000 | 206.57 |
| 943574400000 | 206.26 |
| 943833600000 | 208.7 |
| 943920000000 | 208.23 |
| 944006400000 | 212.18 |
| 944092800000 | 214.93 |
| 944179200000 | 215.19 |
| 944438400000 | 217.43 |
| 944524800000 | 216.68 |
| 944611200000 | 215.84 |
| 944697600000 | 217.29 |
| 944784000000 | 216.69 |
| 945043200000 | 217.27 |
| 945129600000 | 218.61 |
| 945216000000 | 225.13 |
| 945302400000 | 235.71 |
| 945388800000 | 235.64 |
| 945648000000 | 235.58 |
| 945734400000 | 231.18 |
| 945820800000 | 230.74 |
| 945907200000 | 232.77 |
| 945993600000 | 232.19 |
| 946252800000 | 233.85 |
| 946339200000 | 233.98 |
| 946425600000 | 237.17 |
| 946512000000 | 239.25 |
| 946857600000 | 245.7 |
| 946944000000 | 244.82 |
| 947030400000 | 243.33 |
| 947116800000 | 247.11 |
| 947203200000 | 251.52 |
| 947462400000 | 249.68 |
| 947548800000 | 247.6 |
| 947635200000 | 243.5 |
| 947721600000 | 241.79 |
| 947808000000 | 238.59 |
| 948067200000 | 237.23 |
| 948153600000 | 234.3 |
| 948240000000 | 233.58 |
| 948326400000 | 231.99 |
| 948412800000 | 228.19 |
| 948672000000 | 227.01 |
| 948758400000 | 220.74 |
| 948844800000 | 220.35 |
| 948931200000 | 218.35 |
| 949017600000 | 215.43 |
| 949276800000 | 210.36 |
| 949363200000 | 209.75 |
| 949449600000 | 211.53 |
| 949536000000 | 214.79 |
| 949622400000 | 212.92 |
| 949881600000 | 212.45 |
| 949968000000 | 211.7 |
| 950054400000 | 208.1 |
| 950140800000 | 204.69 |
| 950227200000 | 204.42 |
| 950486400000 | 200.35 |
| 950572800000 | 202.83 |
| 950659200000 | 208.33 |
| 950745600000 | 208.49 |
| 950832000000 | 204.54 |
| 951091200000 | 204.42 |
| 951177600000 | 202.74 |
| 951264000000 | 204.45 |
| 951350400000 | 197.24 |
| 951436800000 | 195.26 |
| 951696000000 | 192.36 |
| 951782400000 | 191.23 |
| 951868800000 | 191.95 |
| 951955200000 | 194.88 |
| 952041600000 | 191.38 |
| 952300800000 | 191.6 |
| 952387200000 | 187.22 |
| 952473600000 | 184.33 |
| 952560000000 | 185.45 |
| 952646400000 | 185.08 |
| 952905600000 | 184.35 |
| 952992000000 | 189.56 |
| 953078400000 | 191.34 |
| 953164800000 | 203.3 |
| 953251200000 | 200.74 |
| 953510400000 | 200.46 |
| 953596800000 | 200.19 |
| 953683200000 | 199.51 |
| 953769600000 | 196.85 |
| 953856000000 | 200.31 |
| 954115200000 | 199 |
| 954201600000 | 197.77 |
| 954288000000 | 196.69 |
| 954374400000 | 197.51 |
| 954460800000 | 200.09 |
| 954720000000 | 201.57 |
| 954806400000 | 204.61 |
| 954892800000 | 200.24 |
| 954979200000 | 198.75 |
| 955065600000 | 198.65 |
| 955324800000 | 198.86 |
| 955411200000 | 198.64 |
| 955497600000 | 198.21 |
| 955584000000 | 195.65 |
| 955670400000 | 192.37 |
| 955929600000 | 184.82 |
| 956016000000 | 185.14 |
| 956102400000 | 185.48 |
| 956188800000 | 186.24 |
| 956620800000 | 186.07 |
| 956707200000 | 186.75 |
| 956793600000 | 184.51 |
| 956880000000 | 185.95 |
| 957225600000 | 188.54 |
| 957312000000 | 188.14 |
| 957398400000 | 187.42 |
| 957484800000 | 189.7 |
| 957744000000 | 189.75 |
| 957830400000 | 190.28 |
| 957916800000 | 192.88 |
| 958003200000 | 192.13 |
| 958089600000 | 195.01 |
| 958348800000 | 192.58 |
| 958435200000 | 192.2 |
| 958521600000 | 188.83 |
| 958608000000 | 189.02 |
| 958694400000 | 187.69 |
| 958953600000 | 188.49 |
| 959040000000 | 187.84 |
| 959126400000 | 181.1 |
| 959212800000 | 180.71 |
| 959299200000 | 182.07 |
| 959558400000 | 182.26 |
| 959644800000 | 182.64 |
| 959731200000 | 183.83 |
| 959817600000 | 184.21 |
| 959904000000 | 186.56 |
| 960163200000 | 187.19 |
| 960249600000 | 188.25 |
| 960336000000 | 189.09 |
| 960422400000 | 187.93 |
| 960508800000 | 188.82 |
| 960768000000 | 189.1 |
| 960854400000 | 188.98 |
| 960940800000 | 187.18 |
| 961027200000 | 188.46 |
| 961113600000 | 190.14 |
| 961372800000 | 187.11 |
| 961459200000 | 185.31 |
| 961545600000 | 182.9 |
| 961632000000 | 181.87 |
| 961718400000 | 181.56 |
| 961977600000 | 182.53 |
| 962064000000 | 185.1 |
| 962150400000 | 184.62 |
| 962236800000 | 186.1 |
| 962323200000 | 187.62 |
| 962582400000 | 190.03 |
| 962668800000 | 190.68 |
| 962755200000 | 189.08 |
| 962841600000 | 189.13 |
| 962928000000 | 190.92 |
| 963187200000 | 193.12 |
| 963273600000 | 193.44 |
| 963360000000 | 195.62 |
| 963446400000 | 194.72 |
| 963532800000 | 196.45 |
| 963792000000 | 195.54 |
| 963878400000 | 193.31 |
| 963964800000 | 191.88 |
| 964051200000 | 193.29 |
| 964137600000 | 191.42 |
| 964396800000 | 191.32 |
| 964483200000 | 192.21 |
| 964569600000 | 192.77 |
| 964656000000 | 190.47 |
| 964742400000 | 188.38 |
| 965001600000 | 187.73 |
| 965088000000 | 184.9 |
| 965174400000 | 185.52 |
| 965260800000 | 183.62 |
| 965347200000 | 184.92 |
| 965606400000 | 186.36 |
| 965692800000 | 185.48 |
| 965779200000 | 186.61 |
| 965865600000 | 187.81 |
| 965952000000 | 190.48 |
| 966211200000 | 192.19 |
| 966297600000 | 192.7 |
| 966384000000 | 194.47 |
| 966470400000 | 193.81 |
| 966556800000 | 193.1 |
| 966816000000 | 192.47 |
| 966902400000 | 193.25 |
| 966988800000 | 196.24 |
| 967075200000 | 196.53 |
| 967161600000 | 194.62 |
| 967420800000 | 194.18 |
| 967507200000 | 189.48 |
| 967593600000 | 189.46 |
| 967680000000 | 188.38 |
| 967766400000 | 192.98 |
| 968025600000 | 193.98 |
| 968112000000 | 193.42 |
| 968198400000 | 191.55 |
| 968284800000 | 192.35 |
| 968371200000 | 192.79 |
| 968630400000 | 191.15 |
| 968716800000 | 190.81 |
| 968803200000 | 190.18 |
| 968889600000 | 190.63 |
| 968976000000 | 185.12 |
| 969235200000 | 185.18 |
| 969321600000 | 182.28 |
| 969408000000 | 175.86 |
| 969494400000 | 176.34 |
| 969580800000 | 178.47 |
| 969840000000 | 178.62 |
| 969926400000 | 178.72 |
| 970012800000 | 177.95 |
| 970099200000 | 177.33 |
| 970185600000 | 178.73 |
| 970444800000 | 178.92 |
| 970531200000 | 178.69 |
| 970617600000 | 181.59 |
| 970704000000 | 178.29 |
| 970790400000 | 177.34 |
| 971049600000 | 175.38 |
| 971136000000 | 175.29 |
| 971222400000 | 173.71 |
| 971308800000 | 172.4 |
| 971395200000 | 169.44 |
| 971654400000 | 169.68 |
| 971740800000 | 170.05 |
| 971827200000 | 165.89 |
| 971913600000 | 169.55 |
| 972000000000 | 172.89 |
| 972259200000 | 173.79 |
| 972345600000 | 178.63 |
| 972432000000 | 175.14 |
| 972518400000 | 177.16 |
| 972604800000 | 179.29 |
| 972864000000 | 181.63 |
| 972950400000 | 191.35 |
| 973036800000 | 194.85 |
| 973123200000 | 192.23 |
| 973209600000 | 194.17 |
| 973468800000 | 194.08 |
| 973555200000 | 194.61 |
| 973641600000 | 192.04 |
| 973728000000 | 191.47 |
| 973814400000 | 189.62 |
| 974073600000 | 185.65 |
| 974160000000 | 186.07 |
| 974246400000 | 185.76 |
| 974332800000 | 185.88 |
| 974419200000 | 183.56 |
| 974678400000 | 180.9199 |
| 974764800000 | 181.3899 |
| 974851200000 | 179.36 |
| 974937600000 | 178.69 |
| 975024000000 | 179.58 |
| 975283200000 | 183.51 |
| 975369600000 | 182.94 |
| 975456000000 | 183.68 |
| 975542400000 | 183.18 |
| 975628800000 | 185.66 |
| 975888000000 | 191.6399 |
| 975974400000 | 195.66 |
| 976060800000 | 200.1 |
| 976147200000 | 198.91 |
| 976233600000 | 204.35 |
| 976492800000 | 204.97 |
| 976579200000 | 202.62 |
| 976665600000 | 197.12 |
| 976752000000 | 197.13 |
| 976838400000 | 197.77 |
| 977097600000 | 200.04 |
| 977184000000 | 200.02 |
| 977270400000 | 201.01 |
| 977356800000 | 201.53 |
| 977443200000 | 204.09 |
| 977875200000 | 208.78 |
| 977961600000 | 208.05 |
| 978048000000 | 210.14 |
| 978393600000 | 210.84 |
| 978480000000 | 204.63 |
| 978566400000 | 215.4 |
| 978652800000 | 216.48 |
| 978912000000 | 214.93 |
| 978998400000 | 211.9 |
| 979084800000 | 207.9199 |
| 979171200000 | 208.54 |
| 979257600000 | 206.5 |
| 979516800000 | 204.41 |
| 979603200000 | 203.44 |
| 979689600000 | 205.43 |
| 979776000000 | 207.44 |
| 979862400000 | 207.84 |
| 980121600000 | 210.51 |
| 980208000000 | 211.58 |
| 980294400000 | 209.19 |
| 980380800000 | 208.8899 |
| 980467200000 | 210.39 |
| 980726400000 | 208.01 |
| 980812800000 | 211.66 |
| 980899200000 | 212.89 |
| 980985600000 | 218.38 |
| 981072000000 | 218 |
| 981331200000 | 217.24 |
| 981417600000 | 215.79 |
| 981504000000 | 214.73 |
| 981590400000 | 212.47 |
| 981676800000 | 214.46 |
| 981936000000 | 216.62 |
| 982022400000 | 214.13 |
| 982108800000 | 213.96 |
| 982195200000 | 215.6 |
| 982281600000 | 216.53 |
| 982540800000 | 219.37 |
| 982627200000 | 218.41 |
| 982713600000 | 217.89 |
| 982800000000 | 216.2 |
| 982886400000 | 216.96 |
| 983145600000 | 215.31 |
| 983232000000 | 219.1 |
| 983318400000 | 219.47 |
| 983404800000 | 219.34 |
| 983491200000 | 222.36 |
| 983750400000 | 225.38 |
| 983836800000 | 225.17 |
| 983923200000 | 225.38 |
| 984009600000 | 226.91 |
| 984096000000 | 226.39 |
| 984355200000 | 224.32 |
| 984441600000 | 216.83 |
| 984528000000 | 208.5 |
| 984614400000 | 207.48 |
| 984700800000 | 203.26 |
| 984960000000 | 206.7 |
| 985046400000 | 208.21 |
| 985132800000 | 203.23 |
| 985219200000 | 191.8 |
| 985305600000 | 194.07 |
| 985564800000 | 198.88 |
| 985651200000 | 203.44 |
| 985737600000 | 204.18 |
| 985824000000 | 201.27 |
| 985910400000 | 201.12 |
| 986169600000 | 199.16 |
| 986256000000 | 197.62 |
| 986342400000 | 196.33 |
| 986428800000 | 200.72 |
| 986515200000 | 202.74 |
| 986774400000 | 204.49 |
| 986860800000 | 210.08 |
| 986947200000 | 213.2 |
| 987033600000 | 213.89 |
| 987465600000 | 211.29 |
| 987552000000 | 213.27 |
| 987638400000 | 220.33 |
| 987724800000 | 223.35 |
| 987984000000 | 220.81 |
| 988070400000 | 221.07 |
| 988156800000 | 221.06 |
| 988243200000 | 219.85 |
| 988329600000 | 222.45 |
| 988588800000 | 223.87 |
| 988675200000 | 225.5 |
| 988761600000 | 225.13 |
| 988848000000 | 221.67 |
| 988934400000 | 222.71 |
| 989193600000 | 221.34 |
| 989280000000 | 219.94 |
| 989366400000 | 220.38 |
| 989452800000 | 222.28 |
| 989539200000 | 221.34 |
| 989798400000 | 218.91 |
| 989884800000 | 225.51 |
| 989971200000 | 233.43 |
| 990057600000 | 239.71 |
| 990144000000 | 237.44 |
| 990403200000 | 239.52 |
| 990489600000 | 237.22 |
| 990576000000 | 231.66 |
| 990662400000 | 230.49 |
| 990748800000 | 228.53 |
| 991008000000 | 229.62 |
| 991094400000 | 226.36 |
| 991180800000 | 227.94 |
| 991267200000 | 227.72 |
| 991353600000 | 227.01 |
| 991612800000 | 228.61 |
| 991699200000 | 228.5 |
| 991785600000 | 224.2 |
| 991872000000 | 225.2 |
| 991958400000 | 225.69 |
| 992217600000 | 224.08 |
| 992304000000 | 220.2 |
| 992390400000 | 219.73 |
| 992476800000 | 213.14 |
| 992563200000 | 210.77 |
| 992822400000 | 211.89 |
| 992908800000 | 212.48 |
| 992995200000 | 208.6699 |
| 993081600000 | 208.54 |
| 993168000000 | 209.16 |
| 993427200000 | 210.59 |
| 993513600000 | 209.68 |
| 993600000000 | 214.1 |
| 993686400000 | 210.12 |
| 993772800000 | 213.39 |
| 994032000000 | 215.79 |
| 994118400000 | 216.07 |
| 994204800000 | 216 |
| 994291200000 | 212.49 |
| 994377600000 | 212.59 |
| 994636800000 | 210.7 |
| 994723200000 | 211.29 |
| 994809600000 | 210.9 |
| 994896000000 | 211.77 |
| 994982400000 | 214.53 |
| 995241600000 | 212.99 |
| 995328000000 | 211.91 |
| 995414400000 | 210.4 |
| 995500800000 | 212.72 |
| 995587200000 | 210.63 |
| 995846400000 | 207.24 |
| 995932800000 | 201.83 |
| 996019200000 | 196 |
| 996105600000 | 197.8899 |
| 996192000000 | 202.11 |
| 996451200000 | 203.09 |
| 996537600000 | 204.88 |
| 996624000000 | 209.3899 |
| 996710400000 | 210.56 |
| 996796800000 | 211.14 |
| 997056000000 | 210.6 |
| 997142400000 | 207.1 |
| 997228800000 | 206.18 |
| 997315200000 | 205.83 |
| 997401600000 | 207.02 |
| 997660800000 | 209 |
| 997747200000 | 211.04 |
| 997833600000 | 213.94 |
| 997920000000 | 212.76 |
| 998006400000 | 210.81 |
| 998265600000 | 210.04 |
| 998352000000 | 210.62 |
| 998438400000 | 214.35 |
| 998524800000 | 218.03 |
| 998611200000 | 220.11 |
| 998870400000 | 220.29 |
| 998956800000 | 221.72 |
| 999043200000 | 221.13 |
| 999129600000 | 218.46 |
| 999216000000 | 218.33 |
| 999475200000 | 214 |
| 999561600000 | 214.03 |
| 999648000000 | 217.42 |
| 999734400000 | 215.55 |
| 999820800000 | 210.5 |
| 1000080000000 | 205.08 |
| 1000166400000 | 199.19 |
| 1000252800000 | 195.73 |
| 1000339200000 | 196.43 |
| 1000425600000 | 188.59 |
| 1000684800000 | 183.8 |
| 1000771200000 | 184.28 |
| 1000857600000 | 181.8899 |
| 1000944000000 | 170.99 |
| 1001030400000 | 167.66 |
| 1001289600000 | 175.09 |
| 1001376000000 | 179.9199 |
| 1001462400000 | 181.8 |
| 1001548800000 | 183.19 |
| 1001635200000 | 187.05 |
| 1001894400000 | 185.1399 |
| 1001980800000 | 185.9 |
| 1002067200000 | 187.69 |
| 1002153600000 | 194.03 |
| 1002240000000 | 194.6699 |
| 1002499200000 | 195.3 |
| 1002585600000 | 191.98 |
| 1002672000000 | 197.27 |
| 1002758400000 | 200.49 |
| 1002844800000 | 202.73 |
| 1003104000000 | 200.3899 |
| 1003190400000 | 202.93 |
| 1003276800000 | 203.25 |
| 1003363200000 | 198.02 |
| 1003449600000 | 194.77 |
| 1003708800000 | 192.18 |
| 1003795200000 | 196.18 |
| 1003881600000 | 199.66 |
| 1003968000000 | 201.34 |
| 1004054400000 | 203.24 |
| 1004313600000 | 202.57 |
| 1004400000000 | 198.5 |
| 1004486400000 | 201.1 |
| 1004572800000 | 201.93 |
| 1004659200000 | 202.29 |
| 1004918400000 | 203.24 |
| 1005004800000 | 201.76 |
| 1005091200000 | 204.95 |
| 1005177600000 | 208.38 |
| 1005264000000 | 210.09 |
| 1005523200000 | 209.48 |
| 1005609600000 | 214.12 |
| 1005696000000 | 221.11 |
| 1005782400000 | 225.84 |
| 1005868800000 | 222.78 |
| 1006128000000 | 225.18 |
| 1006214400000 | 222.04 |
| 1006300800000 | 220.15 |
| 1006387200000 | 220.77 |
| 1006473600000 | 220.47 |
| 1006732800000 | 224.45 |
| 1006819200000 | 223.56 |
| 1006905600000 | 221.68 |
| 1006992000000 | 221.95 |
| 1007078400000 | 225.89 |
| 1007337600000 | 225.62 |
| 1007424000000 | 226.94 |
| 1007510400000 | 233.08 |
| 1007596800000 | 235.66 |
| 1007683200000 | 232.31 |
| 1007942400000 | 229.51 |
| 1008028800000 | 228.8 |
| 1008115200000 | 228.75 |
| 1008201600000 | 224.75 |
| 1008288000000 | 226.19 |
| 1008547200000 | 228.37 |
| 1008633600000 | 229.51 |
| 1008720000000 | 226.48 |
| 1008806400000 | 223.7 |
| 1008892800000 | 225.76 |
| 1009152000000 | 226.87 |
| 1009411200000 | 228.74 |
| 1009497600000 | 230.36 |
| 1009756800000 | 230.65 |
| 1009929600000 | 233.42 |
| 1010016000000 | 237.96 |
| 1010102400000 | 243.1 |
| 1010361600000 | 244.05 |
| 1010448000000 | 241.74 |
| 1010534400000 | 244.54 |
| 1010620800000 | 242.7 |
| 1010707200000 | 244.04 |
| 1010966400000 | 237.3 |
| 1011052800000 | 234.68 |
| 1011139200000 | 229.35 |
| 1011225600000 | 231.12 |
| 1011312000000 | 232.92 |
| 1011571200000 | 232.33 |
| 1011657600000 | 232.78 |
| 1011744000000 | 232.14 |
| 1011830400000 | 235.81 |
| 1011916800000 | 231.9 |
| 1012176000000 | 233.33 |
| 1012262400000 | 232.42 |
| 1012348800000 | 229.28 |
| 1012435200000 | 234.97 |
| 1012521600000 | 238.93 |
| 1012780800000 | 241.82 |
| 1012867200000 | 238.99 |
| 1012953600000 | 241.82 |
| 1013040000000 | 239.54 |
| 1013126400000 | 239.67 |
| 1013385600000 | 242.93 |
| 1013472000000 | 246.46 |
| 1013558400000 | 249.69 |
| 1013644800000 | 251.53 |
| 1013731200000 | 249.4 |
| 1013990400000 | 246.29 |
| 1014076800000 | 246.18 |
| 1014163200000 | 242.37 |
| 1014249600000 | 242.96 |
| 1014336000000 | 244.92 |
| 1014595200000 | 245.16 |
| 1014681600000 | 246.56 |
| 1014768000000 | 248.24 |
| 1014854400000 | 245.77 |
| 1014940800000 | 248.19 |
| 1015200000000 | 256.25 |
| 1015286400000 | 251.82 |
| 1015372800000 | 252.64 |
| 1015459200000 | 256.33 |
| 1015545600000 | 255.31 |
| 1015804800000 | 256.2799 |
| 1015891200000 | 254.25 |
| 1015977600000 | 251.36 |
| 1016064000000 | 249.8 |
| 1016150400000 | 250.95 |
| 1016409600000 | 254.53 |
| 1016496000000 | 255.93 |
| 1016582400000 | 253.86 |
| 1016668800000 | 251.99 |
| 1016755200000 | 250.24 |
| 1017014400000 | 247.35 |
| 1017100800000 | 247.04 |
| 1017187200000 | 246.94 |
| 1017273600000 | 249.77 |
| 1017705600000 | 254.54 |
| 1017792000000 | 254.91 |
| 1017878400000 | 252 |
| 1017964800000 | 254.28 |
| 1018224000000 | 250.4 |
| 1018310400000 | 252.37 |
| 1018396800000 | 250.97 |
| 1018483200000 | 248.71 |
| 1018569600000 | 247.19 |
| 1018828800000 | 247.63 |
| 1018915200000 | 250.09 |
| 1019001600000 | 253.46 |
| 1019088000000 | 251.31 |
| 1019174400000 | 252.54 |
| 1019433600000 | 250.87 |
| 1019520000000 | 245.5 |
| 1019606400000 | 244.77 |
| 1019692800000 | 241.66 |
| 1019779200000 | 243.01 |
| 1020038400000 | 245.05 |
| 1020124800000 | 243.44 |
| 1020211200000 | 242.75 |
| 1020297600000 | 245.25 |
| 1020384000000 | 251.17 |
| 1020643200000 | 250.88 |
| 1020729600000 | 251.36 |
| 1020816000000 | 254.54 |
| 1020902400000 | 254.79 |
| 1020988800000 | 256.89 |
| 1021248000000 | 257.72 |
| 1021334400000 | 259.3399 |
| 1021420800000 | 261.51 |
| 1021507200000 | 262.37 |
| 1021593600000 | 262.18 |
| 1021852800000 | 263.1 |
| 1021939200000 | 262.65 |
| 1022025600000 | 262.99 |
| 1022112000000 | 261.5299 |
| 1022198400000 | 262.87 |
| 1022457600000 | 263.05 |
| 1022544000000 | 263.24 |
| 1022630400000 | 264.19 |
| 1022716800000 | 263.91 |
| 1022803200000 | 262.17 |
| 1023062400000 | 262.93 |
| 1023148800000 | 261.79 |
| 1023235200000 | 260.97 |
| 1023321600000 | 263.92 |
| 1023408000000 | 261.83 |
| 1023667200000 | 262.57 |
| 1023753600000 | 264.91 |
| 1023840000000 | 262.54 |
| 1023926400000 | 261.66 |
| 1024012800000 | 252.85 |
| 1024272000000 | 256.3399 |
| 1024358400000 | 257.52 |
| 1024444800000 | 257.6 |
| 1024531200000 | 256.19 |
| 1024617600000 | 255.36 |
| 1024876800000 | 251.59 |
| 1024963200000 | 252.28 |
| 1025049600000 | 247.96 |
| 1025136000000 | 247.7 |
| 1025222400000 | 255.48 |
| 1025481600000 | 257.39 |
| 1025568000000 | 253.11 |
| 1025654400000 | 249.57 |
| 1025740800000 | 251.42 |
| 1025827200000 | 255.73 |
| 1026086400000 | 257.89 |
| 1026172800000 | 258.2799 |
| 1026259200000 | 252.76 |
| 1026345600000 | 245.59 |
| 1026432000000 | 244.36 |
| 1026691200000 | 240.09 |
| 1026777600000 | 238.32 |
| 1026864000000 | 241.75 |
| 1026950400000 | 248.23 |
| 1027036800000 | 240.22 |
| 1027296000000 | 231.42 |
| 1027382400000 | 222.86 |
| 1027468800000 | 216.55 |
| 1027555200000 | 221.12 |
| 1027641600000 | 210.96 |
| 1027900800000 | 216.17 |
| 1027987200000 | 219.84 |
| 1028073600000 | 217.47 |
| 1028160000000 | 209.53 |
| 1028246400000 | 206.32 |
| 1028505600000 | 194.62 |
| 1028592000000 | 199.38 |
| 1028678400000 | 201.15 |
| 1028764800000 | 206.36 |
| 1028851200000 | 208.5 |
| 1029110400000 | 206.93 |
| 1029196800000 | 206.01 |
| 1029283200000 | 203.4 |
| 1029369600000 | 208.04 |
| 1029456000000 | 205.65 |
| 1029715200000 | 208.3 |
| 1029801600000 | 210.03 |
| 1029888000000 | 216.11 |
| 1029974400000 | 219.84 |
| 1030060800000 | 219.77 |
| 1030320000000 | 218.87 |
| 1030406400000 | 225.59 |
| 1030492800000 | 219.13 |
| 1030579200000 | 216.22 |
| 1030665600000 | 217.11 |
| 1030924800000 | 216.9 |
| 1031011200000 | 208.56 |
| 1031097600000 | 205.87 |
| 1031184000000 | 203.24 |
| 1031270400000 | 205.02 |
| 1031529600000 | 204.98 |
| 1031616000000 | 213.08 |
| 1031702400000 | 215.89 |
| 1031788800000 | 212.58 |
| 1031875200000 | 208.52 |
| 1032134400000 | 208.23 |
| 1032220800000 | 208.96 |
| 1032307200000 | 203.59 |
| 1032393600000 | 200.5 |
| 1032480000000 | 199.6 |
| 1032739200000 | 194.16 |
| 1032825600000 | 189.33 |
| 1032912000000 | 191.7 |
| 1032998400000 | 201.59 |
| 1033084800000 | 204.38 |
| 1033344000000 | 196.8899 |
| 1033430400000 | 198.41 |
| 1033516800000 | 198.88 |
| 1033603200000 | 197.47 |
| 1033689600000 | 197.79 |
| 1033948800000 | 191.37 |
| 1034035200000 | 187.94 |
| 1034121600000 | 188.77 |
| 1034208000000 | 191.49 |
| 1034294400000 | 202.68 |
| 1034553600000 | 199.85 |
| 1034640000000 | 208.07 |
| 1034726400000 | 208.49 |
| 1034812800000 | 216.63 |
| 1034899200000 | 217.24 |
| 1035158400000 | 214.14 |
| 1035244800000 | 216.79 |
| 1035331200000 | 213.6 |
| 1035417600000 | 219.66 |
| 1035504000000 | 213.57 |
| 1035763200000 | 216.38 |
| 1035849600000 | 207.35 |
| 1035936000000 | 210.03 |
| 1036022400000 | 211.6 |
| 1036108800000 | 210.43 |
| 1036368000000 | 217.47 |
| 1036454400000 | 219.48 |
| 1036540800000 | 220.26 |
| 1036627200000 | 222.83 |
| 1036713600000 | 221.55 |
| 1036972800000 | 217.33 |
| 1037059200000 | 220.12 |
| 1037145600000 | 215.74 |
| 1037232000000 | 215.97 |
| 1037318400000 | 214.61 |
| 1037577600000 | 217.96 |
| 1037664000000 | 216.43 |
| 1037750400000 | 215.24 |
| 1037836800000 | 222.6 |
| 1037923200000 | 223.68 |
| 1038182400000 | 222.54 |
| 1038268800000 | 217.78 |
| 1038355200000 | 221.96 |
| 1038441600000 | 226.79 |
| 1038528000000 | 233.18 |
| 1038787200000 | 235.76 |
| 1038873600000 | 230.5 |
| 1038960000000 | 227.95 |
| 1039046400000 | 227.37 |
| 1039132800000 | 225.79 |
| 1039392000000 | 221.66 |
| 1039478400000 | 218.91 |
| 1039564800000 | 220.61 |
| 1039651200000 | 220.42 |
| 1039737600000 | 219.83 |
| 1039996800000 | 224.36 |
| 1040083200000 | 224.38 |
| 1040169600000 | 220.54 |
| 1040256000000 | 219.91 |
| 1040342400000 | 222.13 |
| 1040601600000 | 220.96 |
| 1040688000000 | 222.91 |
| 1040947200000 | 220.95 |
| 1041206400000 | 224.29 |
| 1041292800000 | 226.39 |
| 1041465600000 | 229.34 |
| 1041552000000 | 231.69 |
| 1041811200000 | 231.65 |
| 1041897600000 | 229.28 |
| 1041984000000 | 226.91 |
| 1042070400000 | 225.72 |
| 1042156800000 | 226.82 |
| 1042416000000 | 229.71 |
| 1042502400000 | 230.96 |
| 1042588800000 | 228.26 |
| 1042675200000 | 229.73 |
| 1042761600000 | 228.06 |
| 1043020800000 | 228.65 |
| 1043107200000 | 227.6 |
| 1043193600000 | 222.4 |
| 1043280000000 | 220.87 |
| 1043366400000 | 220.11 |
| 1043625600000 | 212.77 |
| 1043712000000 | 213.88 |
| 1043798400000 | 210.32 |
| 1043884800000 | 209.94 |
| 1043971200000 | 206.28 |
| 1044230400000 | 214.1 |
| 1044316800000 | 214.09 |
| 1044403200000 | 217.52 |
| 1044489600000 | 215.69 |
| 1044576000000 | 214.63 |
| 1044835200000 | 213.77 |
| 1044921600000 | 215.24 |
| 1045008000000 | 211.64 |
| 1045094400000 | 210.08 |
| 1045180800000 | 209.22 |
| 1045440000000 | 212.9 |
| 1045526400000 | 214.78 |
| 1045612800000 | 213.48 |
| 1045699200000 | 214.23 |
| 1045785600000 | 212.56 |
| 1046044800000 | 214.99 |
| 1046131200000 | 207.52 |
| 1046217600000 | 208.94 |
| 1046304000000 | 209.57 |
| 1046390400000 | 214.42 |
| 1046649600000 | 216.3 |
| 1046736000000 | 214.1 |
| 1046822400000 | 211.81 |
| 1046908800000 | 209.03 |
| 1046995200000 | 205.9199 |
| 1047254400000 | 206.85 |
| 1047340800000 | 205.45 |
| 1047427200000 | 200.69 |
| 1047513600000 | 206.05 |
| 1047600000000 | 210.66 |
| 1047859200000 | 213.61 |
| 1047945600000 | 218.1 |
| 1048032000000 | 217.93 |
| 1048118400000 | 215.55 |
| 1048204800000 | 219.8 |
| 1048464000000 | 213.65 |
| 1048550400000 | 214.08 |
| 1048636800000 | 214.05 |
| 1048723200000 | 211.15 |
| 1048809600000 | 208.91 |
| 1049068800000 | 203.87 |
| 1049155200000 | 207.75 |
| 1049241600000 | 212.83 |
| 1049328000000 | 214.61 |
| 1049414400000 | 209.8 |
| 1049673600000 | 216.79 |
| 1049760000000 | 213.33 |
| 1049846400000 | 212.64 |
| 1049932800000 | 209.49 |
| 1050019200000 | 211.55 |
| 1050278400000 | 212.21 |
| 1050364800000 | 215.24 |
| 1050451200000 | 216.4 |
| 1050537600000 | 217.67 |
| 1050969600000 | 216.7 |
| 1051056000000 | 220.72 |
| 1051142400000 | 213.3 |
| 1051228800000 | 212.35 |
| 1051488000000 | 215.99 |
| 1051574400000 | 219.27 |
| 1051660800000 | 222.03 |
| 1051747200000 | 222.07 |
| 1051833600000 | 223.42 |
| 1052092800000 | 225.61 |
| 1052179200000 | 228.5 |
| 1052265600000 | 224.57 |
| 1052352000000 | 221.42 |
| 1052438400000 | 223.44 |
| 1052697600000 | 225.52 |
| 1052784000000 | 225.28 |
| 1052870400000 | 223.7 |
| 1052956800000 | 224.55 |
| 1053043200000 | 228.14 |
| 1053302400000 | 224.22 |
| 1053388800000 | 224.01 |
| 1053475200000 | 222.26 |
| 1053561600000 | 224.62 |
| 1053648000000 | 226.13 |
| 1053907200000 | 226.46 |
| 1053993600000 | 225.99 |
| 1054080000000 | 230.5 |
| 1054166400000 | 232.64 |
| 1054252800000 | 230.17 |
| 1054512000000 | 235.45 |
| 1054598400000 | 234 |
| 1054684800000 | 234.74 |
| 1054771200000 | 240.11 |
| 1054857600000 | 245 |
| 1055116800000 | 242.43 |
| 1055203200000 | 240.85 |
| 1055289600000 | 243.08 |
| 1055376000000 | 242.87 |
| 1055462400000 | 241.75 |
| 1055721600000 | 244.13 |
| 1055808000000 | 248.66 |
| 1055894400000 | 246.28 |
| 1055980800000 | 243.12 |
| 1056067200000 | 241.56 |
| 1056326400000 | 239.35 |
| 1056412800000 | 234.09 |
| 1056499200000 | 235.44 |
| 1056585600000 | 231.22 |
| 1056672000000 | 231.82 |
| 1056931200000 | 232.88 |
| 1057017600000 | 231.04 |
| 1057104000000 | 233.49 |
| 1057190400000 | 237.15 |
| 1057276800000 | 239.79 |
| 1057536000000 | 247.27 |
| 1057622400000 | 246.76 |
| 1057708800000 | 246.07 |
| 1057795200000 | 245.35 |
| 1057881600000 | 246.41 |
| 1058140800000 | 251.46 |
| 1058227200000 | 248.65 |
| 1058313600000 | 248.82 |
| 1058400000000 | 247.33 |
| 1058486400000 | 249.52 |
| 1058745600000 | 249.38 |
| 1058832000000 | 247.12 |
| 1058918400000 | 251.77 |
| 1059004800000 | 257.2799 |
| 1059091200000 | 263.49 |
| 1059350400000 | 265.99 |
| 1059436800000 | 263.22 |
| 1059523200000 | 259.82 |
| 1059609600000 | 259.45 |
| 1059696000000 | 260.36 |
| 1059955200000 | 259.39 |
| 1060041600000 | 261.42 |
| 1060128000000 | 258.39 |
| 1060214400000 | 258.62 |
| 1060300800000 | 259.29 |
| 1060560000000 | 261.89 |
| 1060646400000 | 263.13 |
| 1060732800000 | 265.32 |
| 1060819200000 | 264.85 |
| 1060905600000 | 267.87 |
| 1061164800000 | 271.58 |
| 1061251200000 | 273.54 |
| 1061337600000 | 272.56 |
| 1061424000000 | 274.54 |
| 1061510400000 | 276.13 |
| 1061769600000 | 274.38 |
| 1061856000000 | 267.87 |
| 1061942400000 | 268.79 |
| 1062028800000 | 271.74 |
| 1062115200000 | 275.17 |
| 1062374400000 | 280.19 |
| 1062460800000 | 278.04 |
| 1062547200000 | 283.14 |
| 1062633600000 | 281.31 |
| 1062720000000 | 283.82 |
| 1062979200000 | 285.93 |
| 1063065600000 | 283.76 |
| 1063152000000 | 278.73 |
| 1063238400000 | 278.94 |
| 1063324800000 | 282.33 |
| 1063584000000 | 282.87 |
| 1063670400000 | 281.46 |
| 1063756800000 | 284.42 |
| 1063843200000 | 285.7 |
| 1063929600000 | 286.14 |
| 1064188800000 | 283.58 |
| 1064275200000 | 280.91 |
| 1064361600000 | 281.57 |
| 1064448000000 | 275.91 |
| 1064534400000 | 273.02 |
| 1064793600000 | 275.29 |
| 1064880000000 | 270.0299 |
| 1064966400000 | 271.92 |
| 1065052800000 | 276.79 |
| 1065139200000 | 283.43 |
| 1065398400000 | 286.85 |
| 1065484800000 | 282.5 |
| 1065571200000 | 286.3399 |
| 1065657600000 | 292.43 |
| 1065744000000 | 293.14 |
| 1066003200000 | 299.71 |
| 1066089600000 | 298.12 |
| 1066176000000 | 302.07 |
| 1066262400000 | 297.99 |
| 1066348800000 | 299.54 |
| 1066608000000 | 298.15 |
| 1066694400000 | 298.82 |
| 1066780800000 | 296.15 |
| 1066867200000 | 294.2799 |
| 1066953600000 | 293.23 |
| 1067212800000 | 293.06 |
| 1067299200000 | 295.68 |
| 1067385600000 | 298.2 |
| 1067472000000 | 305.66 |
| 1067558400000 | 305.39 |
| 1067817600000 | 306.95 |
| 1067904000000 | 308.06 |
| 1067990400000 | 305.36 |
| 1068076800000 | 306.0299 |
| 1068163200000 | 308.68 |
| 1068422400000 | 307.5899 |
| 1068508800000 | 304.33 |
| 1068595200000 | 310.99 |
| 1068681600000 | 314.57 |
| 1068768000000 | 317.05 |
| 1069027200000 | 309.67 |
| 1069113600000 | 308.46 |
| 1069200000000 | 307.7 |
| 1069286400000 | 306.55 |
| 1069372800000 | 308.29 |
| 1069632000000 | 308.17 |
| 1069718400000 | 307.33 |
| 1069804800000 | 311.29 |
| 1069891200000 | 313.02 |
| 1069977600000 | 312.25 |
| 1070236800000 | 319.83 |
| 1070323200000 | 319.89 |
| 1070409600000 | 320.37 |
| 1070496000000 | 320.38 |
| 1070582400000 | 323.0899 |
| 1070841600000 | 322.75 |
| 1070928000000 | 327.3 |
| 1071014400000 | 322.8399 |
| 1071100800000 | 315.96 |
| 1071187200000 | 318.67 |
| 1071446400000 | 320.41 |
| 1071532800000 | 317.2 |
| 1071619200000 | 316.69 |
| 1071705600000 | 319.5899 |
| 1071792000000 | 321.07 |
| 1072051200000 | 322.88 |
| 1072137600000 | 325.56 |
| 1072224000000 | 328.19 |
| 1072656000000 | 332.07 |
| 1072742400000 | 334.75 |
| 1072828800000 | 336.6 |
| 1073001600000 | 340.94 |
| 1073260800000 | 348.87 |
| 1073347200000 | 348.3 |
| 1073433600000 | 340.26 |
| 1073520000000 | 341.36 |
| 1073606400000 | 339.89 |
| 1073865600000 | 341.95 |
| 1073952000000 | 341.94 |
| 1074038400000 | 344.1 |
| 1074124800000 | 337.54 |
| 1074211200000 | 339.26 |
| 1074470400000 | 342.13 |
| 1074556800000 | 342.57 |
| 1074643200000 | 342.89 |
| 1074729600000 | 344.32 |
| 1074816000000 | 344.54 |
| 1075075200000 | 343.72 |
| 1075161600000 | 345.7799 |
| 1075248000000 | 345.37 |
| 1075334400000 | 335.0899 |
| 1075420800000 | 338.0299 |
| 1075680000000 | 334.26 |
| 1075766400000 | 334.71 |
| 1075852800000 | 334.73 |
| 1075939200000 | 334.2 |
| 1076025600000 | 335.61 |
| 1076284800000 | 343.4 |
| 1076371200000 | 341.89 |
| 1076457600000 | 342.37 |
| 1076544000000 | 355.42 |
| 1076630400000 | 356.98 |
| 1076889600000 | 358.22 |
| 1076976000000 | 362.49 |
| 1077062400000 | 364.21 |
| 1077148800000 | 367.58 |
| 1077235200000 | 360.68 |
| 1077494400000 | 360.93 |
| 1077580800000 | 359.85 |
| 1077667200000 | 359.51 |
| 1077753600000 | 358.89 |
| 1077840000000 | 358.99 |
| 1078099200000 | 368.2 |
| 1078185600000 | 371.3 |
| 1078272000000 | 360.3 |
| 1078358400000 | 359.38 |
| 1078444800000 | 366.49 |
| 1078704000000 | 366.76 |
| 1078790400000 | 360.75 |
| 1078876800000 | 347.35 |
| 1078963200000 | 340.14 |
| 1079049600000 | 343.2799 |
| 1079308800000 | 336.06 |
| 1079395200000 | 341.66 |
| 1079481600000 | 344.22 |
| 1079568000000 | 345.3399 |
| 1079654400000 | 345.57 |
| 1079913600000 | 340.5899 |
| 1080000000000 | 340.6 |
| 1080086400000 | 333.39 |
| 1080172800000 | 335.11 |
| 1080259200000 | 337.54 |
| 1080518400000 | 343.92 |
| 1080604800000 | 345.24 |
| 1080691200000 | 346.96 |
| 1080777600000 | 354.5299 |
| 1080864000000 | 359.7 |
| 1081123200000 | 356.41 |
| 1081209600000 | 355.15 |
| 1081296000000 | 357.13 |
| 1081382400000 | 357.88 |
| 1081814400000 | 353.62 |
| 1081900800000 | 342.26 |
| 1081987200000 | 338.74 |
| 1082073600000 | 343.61 |
| 1082332800000 | 342.54 |
| 1082419200000 | 342.24 |
| 1082505600000 | 329.3399 |
| 1082592000000 | 330.08 |
| 1082678400000 | 331.48 |
| 1082937600000 | 335.02 |
| 1083024000000 | 336.41 |
| 1083110400000 | 323.52 |
| 1083196800000 | 320.25 |
| 1083283200000 | 316.97 |
| 1083542400000 | 317.1 |
| 1083628800000 | 326.47 |
| 1083715200000 | 328.45 |
| 1083801600000 | 321.8 |
| 1083888000000 | 316.44 |
| 1084147200000 | 304.12 |
| 1084233600000 | 307.5299 |
| 1084320000000 | 308.64 |
| 1084406400000 | 308.8399 |
| 1084492800000 | 302.4 |
| 1084752000000 | 302.57 |
| 1084838400000 | 302.99 |
| 1084924800000 | 317.35 |
| 1085011200000 | 310.46 |
| 1085097600000 | 318.4 |
| 1085356800000 | 317.58 |
| 1085443200000 | 318.29 |
| 1085529600000 | 323.5299 |
| 1085616000000 | 329.0899 |
| 1085702400000 | 327.74 |
| 1085961600000 | 327.32 |
| 1086048000000 | 329.58 |
| 1086134400000 | 327.07 |
| 1086220800000 | 325.43 |
| 1086307200000 | 328.04 |
| 1086566400000 | 334.43 |
| 1086652800000 | 334.01 |
| 1086739200000 | 327.21 |
| 1086825600000 | 326.46 |
| 1086912000000 | 323.7 |
| 1087171200000 | 319.4 |
| 1087257600000 | 320.3 |
| 1087344000000 | 320.67 |
| 1087430400000 | 323.54 |
| 1087516800000 | 328.82 |
| 1087776000000 | 328.33 |
| 1087862400000 | 324.43 |
| 1087948800000 | 325.97 |
| 1088035200000 | 334.33 |
| 1088121600000 | 336.69 |
| 1088380800000 | 338.5299 |
| 1088467200000 | 333.91 |
| 1088553600000 | 334.47 |
| 1088640000000 | 332.69 |
| 1088726400000 | 333.15 |
| 1088985600000 | 333.86 |
| 1089072000000 | 332.65 |
| 1089158400000 | 336.45 |
| 1089244800000 | 340.3399 |
| 1089331200000 | 341.25 |
| 1089590400000 | 342.4 |
| 1089676800000 | 342.38 |
| 1089763200000 | 342.8399 |
| 1089849600000 | 344.35 |
| 1089936000000 | 348.73 |
| 1090195200000 | 343.6 |
| 1090281600000 | 340.16 |
| 1090368000000 | 340.2799 |
| 1090454400000 | 334.02 |
| 1090540800000 | 328.87 |
| 1090800000000 | 330.66 |
| 1090886400000 | 332.68 |
| 1090972800000 | 335.55 |
| 1091059200000 | 342.67 |
| 1091145600000 | 347.11 |
| 1091404800000 | 346.5 |
| 1091491200000 | 351.31 |
| 1091577600000 | 350.06 |
| 1091664000000 | 349.01 |
| 1091750400000 | 345.2799 |
| 1092009600000 | 341.19 |
| 1092096000000 | 345.13 |
| 1092182400000 | 341.16 |
| 1092268800000 | 346.2799 |
| 1092355200000 | 349.1 |
| 1092614400000 | 355.57 |
| 1092700800000 | 356.19 |
| 1092787200000 | 353.44 |
| 1092873600000 | 359.63 |
| 1092960000000 | 358.15 |
| 1093219200000 | 360.52 |
| 1093305600000 | 353.36 |
| 1093392000000 | 349.31 |
| 1093478400000 | 352.36 |
| 1093564800000 | 352.96 |
| 1093824000000 | 352.7799 |
| 1093910400000 | 351.89 |
| 1093996800000 | 354.85 |
| 1094083200000 | 354.37 |
| 1094169600000 | 352.71 |
| 1094428800000 | 355.25 |
| 1094515200000 | 350.85 |
| 1094601600000 | 352.73 |
| 1094688000000 | 352.27 |
| 1094774400000 | 356.45 |
| 1095033600000 | 357.23 |
| 1095120000000 | 357.68 |
| 1095206400000 | 352.85 |
| 1095292800000 | 358.93 |
| 1095379200000 | 366.02 |
| 1095638400000 | 363.73 |
| 1095724800000 | 369.43 |
| 1095811200000 | 368.25 |
| 1095897600000 | 367.65 |
| 1095984000000 | 367.3399 |
| 1096243200000 | 367.17 |
| 1096329600000 | 377.38 |
| 1096416000000 | 380.48 |
| 1096502400000 | 380.81 |
| 1096588800000 | 387.46 |
| 1096848000000 | 381.5 |
| 1096934400000 | 384.65 |
| 1097020800000 | 388.15 |
| 1097107200000 | 391.08 |
| 1097193600000 | 393.32 |
| 1097452800000 | 390.22 |
| 1097539200000 | 381.61 |
| 1097625600000 | 370.51 |
| 1097712000000 | 375.5 |
| 1097798400000 | 376.47 |
| 1098057600000 | 374.91 |
| 1098144000000 | 372.39 |
| 1098230400000 | 368.85 |
| 1098316800000 | 374.71 |
| 1098403200000 | 376.43 |
| 1098662400000 | 375.8 |
| 1098748800000 | 378.2799 |
| 1098835200000 | 381.92 |
| 1098921600000 | 370.61 |
| 1099008000000 | 371.37 |
| 1099267200000 | 377.44 |
| 1099353600000 | 377.06 |
| 1099440000000 | 381.21 |
| 1099526400000 | 384.06 |
| 1099612800000 | 385.88 |
| 1099872000000 | 385.63 |
| 1099958400000 | 387.94 |
| 1100044800000 | 395.69 |
| 1100131200000 | 396.54 |
| 1100217600000 | 399.49 |
| 1100476800000 | 400.52 |
| 1100563200000 | 396.43 |
| 1100649600000 | 404.66 |
| 1100736000000 | 403.25 |
| 1100822400000 | 404.13 |
| 1101081600000 | 399.37 |
| 1101168000000 | 405.69 |
| 1101254400000 | 408.57 |
| 1101340800000 | 418.39 |
| 1101427200000 | 418.74 |
| 1101686400000 | 421.9 |
| 1101772800000 | 420.02 |
| 1101859200000 | 423.74 |
| 1101945600000 | 416.97 |
| 1102032000000 | 415.12 |
| 1102291200000 | 413.13 |
| 1102377600000 | 411.71 |
| 1102464000000 | 399.76 |
| 1102550400000 | 395.88 |
| 1102636800000 | 397.7 |
| 1102896000000 | 403.26 |
| 1102982400000 | 402.14 |
| 1103068800000 | 402.7 |
| 1103155200000 | 402.05 |
| 1103241600000 | 401.86 |
| 1103500800000 | 411.22 |
| 1103587200000 | 411.36 |
| 1103673600000 | 412.42 |
| 1103760000000 | 415.07 |
| 1103846400000 | 416.2 |
| 1104105600000 | 418.68 |
| 1104192000000 | 416.8399 |
| 1104278400000 | 417.51 |
| 1104364800000 | 418.37 |
| 1104451200000 | 418.15 |
| 1104710400000 | 415.36 |
| 1104796800000 | 402.46 |
| 1104883200000 | 400.22 |
| 1104969600000 | 401.98 |
| 1105056000000 | 397.15 |
| 1105315200000 | 399.87 |
| 1105401600000 | 402.95 |
| 1105488000000 | 404.65 |
| 1105574400000 | 403.32 |
| 1105660800000 | 407.74 |
| 1105920000000 | 413.83 |
| 1106006400000 | 411.73 |
| 1106092800000 | 411.42 |
| 1106179200000 | 406.9 |
| 1106265600000 | 413.24 |
| 1106524800000 | 420.5 |
| 1106611200000 | 415.5 |
| 1106697600000 | 416.57 |
| 1106784000000 | 418.7799 |
| 1106870400000 | 413.6 |
| 1107129600000 | 418.43 |
| 1107216000000 | 427.84 |
| 1107302400000 | 433.39 |
| 1107388800000 | 425.76 |
| 1107475200000 | 427.46 |
| 1107734400000 | 430.74 |
| 1107820800000 | 426.98 |
| 1107907200000 | 422.87 |
| 1107993600000 | 427.99 |
| 1108080000000 | 435.77 |
| 1108339200000 | 439.06 |
| 1108425600000 | 444.33 |
| 1108512000000 | 447.41 |
| 1108598400000 | 453.8 |
| 1108684800000 | 455.67 |
| 1108944000000 | 455.74 |
| 1109030400000 | 457.78 |
| 1109116800000 | 454.93 |
| 1109203200000 | 456.53 |
| 1109289600000 | 467.57 |
| 1109548800000 | 472.08 |
| 1109635200000 | 467.09 |
| 1109721600000 | 461.3 |
| 1109808000000 | 467.44 |
| 1109894400000 | 476.24 |
| 1110153600000 | 472.84 |
| 1110240000000 | 471.41 |
| 1110326400000 | 472.27 |
| 1110412800000 | 464.04 |
| 1110499200000 | 466.51 |
| 1110758400000 | 460.85 |
| 1110844800000 | 461.18 |
| 1110931200000 | 463.92 |
| 1111017600000 | 467.98 |
| 1111104000000 | 466.91 |
| 1111363200000 | 459.56 |
| 1111449600000 | 457.82 |
| 1111536000000 | 444.24 |
| 1111622400000 | 438.9 |
| 1112054400000 | 434.29 |
| 1112140800000 | 436.79 |
| 1112227200000 | 441.45 |
| 1112313600000 | 442.38 |
| 1112572800000 | 435.58 |
| 1112659200000 | 434.64 |
| 1112745600000 | 436.94 |
| 1112832000000 | 442.28 |
| 1112918400000 | 444.06 |
| 1113177600000 | 443.76 |
| 1113264000000 | 441.05 |
| 1113350400000 | 437.93 |
| 1113436800000 | 426.32 |
| 1113523200000 | 420.4 |
| 1113782400000 | 416.54 |
| 1113868800000 | 422.44 |
| 1113955200000 | 422.98 |
| 1114041600000 | 420.32 |
| 1114128000000 | 423.63 |
| 1114387200000 | 423.38 |
| 1114473600000 | 418.33 |
| 1114560000000 | 409.27 |
| 1114646400000 | 400.67 |
| 1114732800000 | 406.26 |
| 1114992000000 | 404.75 |
| 1115078400000 | 408.93 |
| 1115164800000 | 410.79 |
| 1115251200000 | 416.19 |
| 1115337600000 | 418.85 |
| 1115596800000 | 418.0899 |
| 1115683200000 | 413.25 |
| 1115769600000 | 407.8 |
| 1115856000000 | 403.5299 |
| 1115942400000 | 394.04 |
| 1116201600000 | 394.44 |
| 1116288000000 | 396.5299 |
| 1116374400000 | 406.61 |
| 1116460800000 | 406.27 |
| 1116547200000 | 401.76 |
| 1116806400000 | 405.5899 |
| 1116892800000 | 409.33 |
| 1116979200000 | 405.36 |
| 1117065600000 | 411.02 |
| 1117152000000 | 412.85 |
| 1117411200000 | 413.4 |
| 1117497600000 | 412.42 |
| 1117584000000 | 417.1 |
| 1117670400000 | 418.49 |
| 1117756800000 | 418.97 |
| 1118016000000 | 418.13 |
| 1118102400000 | 418.38 |
| 1118188800000 | 418.39 |
| 1118275200000 | 410.8 |
| 1118361600000 | 413.2 |
| 1118620800000 | 412.26 |
| 1118707200000 | 414.46 |
| 1118793600000 | 417.82 |
| 1118880000000 | 429.75 |
| 1118966400000 | 435.45 |
| 1119225600000 | 433.73 |
| 1119312000000 | 429.32 |
| 1119398400000 | 425.48 |
| 1119484800000 | 422.78 |
| 1119571200000 | 418.69 |
| 1119830400000 | 419.27 |
| 1119916800000 | 422.46 |
| 1120003200000 | 422.07 |
| 1120089600000 | 420.53 |
| 1120176000000 | 419.92 |
| 1120435200000 | 423.07 |
| 1120521600000 | 420.45 |
| 1120608000000 | 427.52 |
| 1120694400000 | 418.5 |
| 1120780800000 | 423.39 |
| 1121040000000 | 429.49 |
| 1121126400000 | 432.49 |
| 1121212800000 | 429.74 |
| 1121299200000 | 431.99 |
| 1121385600000 | 426.49 |
| 1121644800000 | 423.86 |
| 1121731200000 | 423.35 |
| 1121817600000 | 431.71 |
| 1121904000000 | 441.22 |
| 1121990400000 | 444.75 |
| 1122249600000 | 445.31 |
| 1122336000000 | 440.43 |
| 1122422400000 | 444.58 |
| 1122508800000 | 449.95 |
| 1122595200000 | 454.72 |
| 1122854400000 | 453.22 |
| 1122940800000 | 460.07 |
| 1123027200000 | 473.24 |
| 1123113600000 | 470.6 |
| 1123200000000 | 471.11 |
| 1123459200000 | 478.97 |
| 1123545600000 | 481.78 |
| 1123632000000 | 484.83 |
| 1123718400000 | 489.64 |
| 1123804800000 | 491.97 |
| 1124064000000 | 491.36 |
| 1124150400000 | 482.59 |
| 1124236800000 | 474.86 |
| 1124323200000 | 467.12 |
| 1124409600000 | 472.31 |
| 1124668800000 | 484.19 |
| 1124755200000 | 480.37 |
| 1124841600000 | 468.99 |
| 1124928000000 | 469.34 |
| 1125014400000 | 468.95 |
| 1125273600000 | 467.42 |
| 1125360000000 | 465.68 |
| 1125446400000 | 475.41 |
| 1125532800000 | 489.22 |
| 1125619200000 | 492.64 |
| 1125878400000 | 488.61 |
| 1125964800000 | 491.08 |
| 1126051200000 | 490.24 |
| 1126137600000 | 486.46 |
| 1126224000000 | 490.05 |
| 1126483200000 | 490.09 |
| 1126569600000 | 489.02 |
| 1126656000000 | 493.82 |
| 1126742400000 | 498.06 |
| 1126828800000 | 512.67 |
| 1127088000000 | 514.17 |
| 1127174400000 | 515.15 |
| 1127260800000 | 516.35 |
| 1127347200000 | 509.92 |
| 1127433600000 | 508.83 |
| 1127692800000 | 518.64 |
| 1127779200000 | 514.24 |
| 1127865600000 | 526.55 |
| 1127952000000 | 523.73 |
| 1128038400000 | 527.11 |
| 1128297600000 | 518.91 |
| 1128384000000 | 519.94 |
| 1128470400000 | 503.77 |
| 1128556800000 | 511.18 |
| 1128643200000 | 501 |
| 1128902400000 | 504.03 |
| 1128988800000 | 504.11 |
| 1129075200000 | 503.78 |
| 1129161600000 | 482.62 |
| 1129248000000 | 486.86 |
| 1129507200000 | 489.23 |
| 1129593600000 | 487.04 |
| 1129680000000 | 473.03 |
| 1129766400000 | 475.83 |
| 1129852800000 | 468.52 |
| 1130112000000 | 481.55 |
| 1130198400000 | 485.54 |
| 1130284800000 | 495.61 |
| 1130371200000 | 492.32 |
| 1130457600000 | 487.95 |
| 1130716800000 | 495.89 |
| 1130803200000 | 497.96 |
| 1130889600000 | 501.04 |
| 1130976000000 | 510.67 |
| 1131062400000 | 496.02 |
| 1131321600000 | 497.49 |
| 1131408000000 | 501.36 |
| 1131494400000 | 500.06 |
| 1131580800000 | 500.16 |
| 1131667200000 | 506.96 |
| 1131926400000 | 507.21 |
| 1132012800000 | 509.16 |
| 1132099200000 | 500.11 |
| 1132185600000 | 511.95 |
| 1132272000000 | 514.91 |
| 1132531200000 | 518.64 |
| 1132617600000 | 513.59 |
| 1132704000000 | 519.14 |
| 1132790400000 | 521.85 |
| 1132876800000 | 522.39 |
| 1133136000000 | 517.94 |
| 1133222400000 | 520.77 |
| 1133308800000 | 516.34 |
| 1133395200000 | 524.54 |
| 1133481600000 | 537.84 |
| 1133740800000 | 535.55 |
| 1133827200000 | 539.32 |
| 1133913600000 | 539.97 |
| 1134000000000 | 543.64 |
| 1134086400000 | 548.84 |
| 1134345600000 | 553.82 |
| 1134432000000 | 550.77 |
| 1134518400000 | 552.5599 |
| 1134604800000 | 542.29 |
| 1134691200000 | 548.15 |
| 1134950400000 | 548.02 |
| 1135036800000 | 551.0599 |
| 1135123200000 | 553.38 |
| 1135209600000 | 552.39 |
| 1135296000000 | 553.92 |
| 1135641600000 | 554.3 |
| 1135728000000 | 556.6 |
| 1135814400000 | 558.35 |
| 1135900800000 | 555.89 |
| 1136160000000 | 557.44 |
| 1136246400000 | 576.28 |
| 1136332800000 | 588.78 |
| 1136419200000 | 577.23 |
| 1136505600000 | 588.82 |
| 1136764800000 | 588.21 |
| 1136851200000 | 576.88 |
| 1136937600000 | 583.72 |
| 1137024000000 | 587.16 |
| 1137110400000 | 586.19 |
| 1137369600000 | 588.94 |
| 1137456000000 | 590.58 |
| 1137542400000 | 586.64 |
| 1137628800000 | 601.21 |
| 1137715200000 | 602.16 |
| 1137974400000 | 607.95 |
| 1138060800000 | 605.83 |
| 1138147200000 | 624.9 |
| 1138233600000 | 627.45 |
| 1138320000000 | 647.02 |
| 1138579200000 | 648.22 |
| 1138665600000 | 643.91 |
| 1138752000000 | 654.94 |
| 1138838400000 | 644.15 |
| 1138924800000 | 637.47 |
| 1139184000000 | 639.69 |
| 1139270400000 | 626.3099 |
| 1139356800000 | 610.46 |
| 1139443200000 | 622.94 |
| 1139529600000 | 608.29 |
| 1139788800000 | 607.92 |
| 1139875200000 | 606.16 |
| 1139961600000 | 612.71 |
| 1140048000000 | 611.85 |
| 1140134400000 | 632.57 |
| 1140393600000 | 641.19 |
| 1140480000000 | 640.0599 |
| 1140566400000 | 645.1799 |
| 1140652800000 | 643.79 |
| 1140739200000 | 637.1 |
| 1140998400000 | 635.6 |
| 1141084800000 | 627.46 |
| 1141171200000 | 638.82 |
| 1141257600000 | 639.82 |
| 1141344000000 | 643.32 |
| 1141603200000 | 643.07 |
| 1141689600000 | 621.65 |
| 1141776000000 | 618.12 |
| 1141862400000 | 622.9299 |
| 1141948800000 | 624.75 |
| 1142208000000 | 628.78 |
| 1142294400000 | 637.58 |
| 1142380800000 | 651.92 |
| 1142467200000 | 660.24 |
| 1142553600000 | 659.59 |
| 1142812800000 | 664.63 |
| 1142899200000 | 659.49 |
| 1142985600000 | 659.84 |
| 1143072000000 | 662.8099 |
| 1143158400000 | 678.72 |
| 1143417600000 | 677.47 |
| 1143504000000 | 676.04 |
| 1143590400000 | 676.28 |
| 1143676800000 | 704.34 |
| 1143763200000 | 692.47 |
| 1144022400000 | 715.04 |
| 1144108800000 | 722.99 |
| 1144195200000 | 735.24 |
| 1144281600000 | 740.88 |
| 1144368000000 | 721.42 |
| 1144627200000 | 733.26 |
| 1144713600000 | 737.46 |
| 1144800000000 | 728.86 |
| 1144886400000 | 726.97 |
| 1145318400000 | 756.48 |
| 1145404800000 | 770.98 |
| 1145491200000 | 751.2 |
| 1145577600000 | 773.27 |
| 1145836800000 | 773.88 |
| 1145923200000 | 770.0599 |
| 1146009600000 | 771.76 |
| 1146096000000 | 755.34 |
| 1146182400000 | 756.07 |
| 1146441600000 | 760.38 |
| 1146528000000 | 788.65 |
| 1146614400000 | 777.42 |
| 1146700800000 | 797.47 |
| 1146787200000 | 818.14 |
| 1147046400000 | 813.2 |
| 1147132800000 | 829.22 |
| 1147219200000 | 832.3099 |
| 1147305600000 | 842.57 |
| 1147392000000 | 813.69 |
| 1147651200000 | 767.44 |
| 1147737600000 | 750.57 |
| 1147824000000 | 719.1 |
| 1147910400000 | 709.92 |
| 1147996800000 | 698.22 |
| 1148256000000 | 661.34 |
| 1148342400000 | 713.21 |
| 1148428800000 | 693.44 |
| 1148515200000 | 710.07 |
| 1148601600000 | 730.74 |
| 1148860800000 | 739.0599 |
| 1148947200000 | 728.54 |
| 1149033600000 | 734.49 |
| 1149120000000 | 722.95 |
| 1149206400000 | 732.99 |
| 1149465600000 | 731.67 |
| 1149552000000 | 693.84 |
| 1149638400000 | 691.26 |
| 1149724800000 | 642.59 |
| 1149811200000 | 666.6799 |
| 1150070400000 | 658.47 |
| 1150156800000 | 631.98 |
| 1150243200000 | 637.01 |
| 1150329600000 | 677.27 |
| 1150416000000 | 672.6 |
| 1150675200000 | 670.83 |
| 1150761600000 | 686.46 |
| 1150848000000 | 694.4 |
| 1150934400000 | 690.77 |
| 1151020800000 | 690.88 |
| 1151280000000 | 699.15 |
| 1151366400000 | 693.36 |
| 1151452800000 | 686.48 |
| 1151539200000 | 710.14 |
| 1151625600000 | 736.51 |
| 1151884800000 | 742.4 |
| 1151971200000 | 739.5 |
| 1152057600000 | 715.35 |
| 1152144000000 | 726.27 |
| 1152230400000 | 742.28 |
| 1152489600000 | 732.48 |
| 1152576000000 | 734.48 |
| 1152662400000 | 747.34 |
| 1152748800000 | 731.46 |
| 1152835200000 | 714.71 |
| 1153094400000 | 698.42 |
| 1153180800000 | 690.44 |
| 1153267200000 | 722.32 |
| 1153353600000 | 726.51 |
| 1153440000000 | 709.52 |
| 1153699200000 | 711.82 |
| 1153785600000 | 720.0599 |
| 1153872000000 | 727.96 |
| 1153958400000 | 750.86 |
| 1154044800000 | 753.67 |
| 1154304000000 | 749.15 |
| 1154390400000 | 742.57 |
| 1154476800000 | 758.84 |
| 1154563200000 | 750.69 |
| 1154649600000 | 768.77 |
| 1154908800000 | 756.57 |
| 1154995200000 | 753.9299 |
| 1155081600000 | 753.26 |
| 1155168000000 | 743.4299 |
| 1155254400000 | 742.05 |
| 1155513600000 | 745.6799 |
| 1155600000000 | 745.83 |
| 1155686400000 | 765.82 |
| 1155772800000 | 769.97 |
| 1155859200000 | 755.46 |
| 1156118400000 | 775.3 |
| 1156204800000 | 774.72 |
| 1156291200000 | 767.83 |
| 1156377600000 | 757.1 |
| 1156464000000 | 760.83 |
| 1156723200000 | 765 |
| 1156809600000 | 753.62 |
| 1156896000000 | 767.8 |
| 1156982400000 | 757.51 |
| 1157068800000 | 769.54 |
| 1157328000000 | 788.71 |
| 1157414400000 | 788.19 |
| 1157500800000 | 770.14 |
| 1157587200000 | 747.5599 |
| 1157673600000 | 740.52 |
| 1157932800000 | 713.23 |
| 1158019200000 | 719.28 |
| 1158105600000 | 718.24 |
| 1158192000000 | 729.85 |
| 1158278400000 | 711.23 |
| 1158537600000 | 723.17 |
| 1158624000000 | 714.83 |
| 1158710400000 | 717.5 |
| 1158796800000 | 727.27 |
| 1158883200000 | 712.34 |
| 1159142400000 | 688.58 |
| 1159228800000 | 708.23 |
| 1159315200000 | 727.15 |
| 1159401600000 | 733.61 |
| 1159488000000 | 727.0599 |
| 1159747200000 | 742.34 |
| 1159833600000 | 729.02 |
| 1159920000000 | 711.02 |
| 1160006400000 | 731.83 |
| 1160092800000 | 729.54 |
| 1160352000000 | 749.34 |
| 1160438400000 | 754.42 |
| 1160524800000 | 752.25 |
| 1160611200000 | 768.01 |
| 1160697600000 | 779.88 |
| 1160956800000 | 791.35 |
| 1161043200000 | 777.15 |
| 1161129600000 | 793.48 |
| 1161216000000 | 807.91 |
| 1161302400000 | 809.49 |
| 1161561600000 | 807.57 |
| 1161648000000 | 809.27 |
| 1161734400000 | 821.6799 |
| 1161820800000 | 818.2 |
| 1161907200000 | 827.33 |
| 1162166400000 | 817.02 |
| 1162252800000 | 824.9299 |
| 1162339200000 | 839.91 |
| 1162425600000 | 832.83 |
| 1162512000000 | 829.33 |
| 1162771200000 | 847.93 |
| 1162857600000 | 855.27 |
| 1162944000000 | 845.78 |
| 1163030400000 | 845.61 |
| 1163116800000 | 843.42 |
| 1163376000000 | 819.87 |
| 1163462400000 | 818.9299 |
| 1163548800000 | 821.33 |
| 1163635200000 | 822.71 |
| 1163721600000 | 799.44 |
| 1163980800000 | 812.37 |
| 1164067200000 | 815.5 |
| 1164153600000 | 824.91 |
| 1164240000000 | 825.32 |
| 1164326400000 | 829.78 |
| 1164585600000 | 820.38 |
| 1164672000000 | 813.1 |
| 1164758400000 | 829.89 |
| 1164844800000 | 836.09 |
| 1164931200000 | 839.15 |
| 1165190400000 | 848.87 |
| 1165276800000 | 863.64 |
| 1165363200000 | 866.89 |
| 1165449600000 | 862.78 |
| 1165536000000 | 851.17 |
| 1165795200000 | 852.65 |
| 1165881600000 | 850.69 |
| 1165968000000 | 857.6 |
| 1166054400000 | 870.88 |
| 1166140800000 | 868.64 |
| 1166400000000 | 860.95 |
| 1166486400000 | 860.85 |
| 1166572800000 | 860.66 |
| 1166659200000 | 850.38 |
| 1166745600000 | 846.98 |
| 1167177600000 | 856.92 |
| 1167264000000 | 864.63 |
| 1167350400000 | 863.21 |
| 1167696000000 | 886.52 |
| 1167782400000 | 848.65 |
| 1167868800000 | 817.32 |
| 1167955200000 | 798.08 |
| 1168214400000 | 807.61 |
| 1168300800000 | 809 |
| 1168387200000 | 807.63 |
| 1168473600000 | 832.07 |
| 1168560000000 | 833.91 |
| 1168819200000 | 837.5599 |
| 1168905600000 | 823.83 |
| 1168992000000 | 818.52 |
| 1169078400000 | 822.07 |
| 1169164800000 | 828.28 |
| 1169424000000 | 831.1 |
| 1169510400000 | 849.24 |
| 1169596800000 | 865.25 |
| 1169683200000 | 863.06 |
| 1169769600000 | 843.35 |
| 1170028800000 | 846.27 |
| 1170115200000 | 856.61 |
| 1170201600000 | 857.16 |
| 1170288000000 | 877.21 |
| 1170374400000 | 867.95 |
| 1170633600000 | 865.06 |
| 1170720000000 | 868.58 |
| 1170806400000 | 889.61 |
| 1170892800000 | 875.18 |
| 1170979200000 | 877.81 |
| 1171238400000 | 870.99 |
| 1171324800000 | 884.17 |
| 1171411200000 | 913.19 |
| 1171497600000 | 915.66 |
| 1171584000000 | 909.22 |
| 1171843200000 | 922.85 |
| 1171929600000 | 917.9 |
| 1172016000000 | 906.71 |
| 1172102400000 | 922.08 |
| 1172188800000 | 938.03 |
| 1172448000000 | 951.23 |
| 1172534400000 | 904.27 |
| 1172620800000 | 883.26 |
| 1172707200000 | 877.67 |
| 1172793600000 | 873.57 |
| 1173052800000 | 851.19 |
| 1173139200000 | 865.48 |
| 1173225600000 | 876.25 |
| 1173312000000 | 889.91 |
| 1173398400000 | 886.86 |
| 1173657600000 | 891.51 |
| 1173744000000 | 881.13 |
| 1173830400000 | 853.05 |
| 1173916800000 | 891 |
| 1174003200000 | 892.3 |
| 1174262400000 | 906.88 |
| 1174348800000 | 916.86 |
| 1174435200000 | 931.04 |
| 1174521600000 | 945.49 |
| 1174608000000 | 946.94 |
| 1174867200000 | 944.74 |
| 1174953600000 | 947.41 |
| 1175040000000 | 936.67 |
| 1175126400000 | 952.67 |
| 1175212800000 | 957.69 |
| 1175472000000 | 962.94 |
| 1175558400000 | 983.42 |
| 1175644800000 | 984.84 |
| 1175731200000 | 988.77 |
| 1176163200000 | 1005.31 |
| 1176249600000 | 1000.87 |
| 1176336000000 | 998.32 |
| 1176422400000 | 998.92 |
| 1176681600000 | 1013.59 |
| 1176768000000 | 1017.68 |
| 1176854400000 | 999.09 |
| 1176940800000 | 988.7 |
| 1177027200000 | 1007.05 |
| 1177286400000 | 1004.45 |
| 1177372800000 | 992.64 |
| 1177459200000 | 1004.03 |
| 1177545600000 | 991.94 |
| 1177632000000 | 989.57 |
| 1177891200000 | 991.69 |
| 1177977600000 | 986.95 |
| 1178064000000 | 1000.16 |
| 1178150400000 | 1005.68 |
| 1178236800000 | 1044.81 |
| 1178496000000 | 1050.77 |
| 1178582400000 | 1025.56 |
| 1178668800000 | 1070.01 |
| 1178755200000 | 1037.14 |
| 1178841600000 | 1058.72 |
| 1179100800000 | 1041.06 |
| 1179187200000 | 1048.3599 |
| 1179273600000 | 1049.34 |
| 1179360000000 | 1032.25 |
| 1179446400000 | 1046.63 |
| 1179705600000 | 1065.82 |
| 1179792000000 | 1062.94 |
| 1179878400000 | 1077.69 |
| 1179964800000 | 1057.31 |
| 1180051200000 | 1070.07 |
| 1180310400000 | 1072.54 |
| 1180396800000 | 1069.57 |
| 1180483200000 | 1063.42 |
| 1180569600000 | 1093.3599 |
| 1180656000000 | 1114.14 |
| 1180915200000 | 1118.82 |
| 1181001600000 | 1119.05 |
| 1181088000000 | 1086.75 |
| 1181174400000 | 1077.75 |
| 1181260800000 | 1064.55 |
| 1181520000000 | 1086.85 |
| 1181606400000 | 1077.85 |
| 1181692800000 | 1107.08 |
| 1181779200000 | 1127.95 |
| 1181865600000 | 1151.76 |
| 1182124800000 | 1152.66 |
| 1182211200000 | 1149.79 |
| 1182297600000 | 1158.7 |
| 1182384000000 | 1148.73 |
| 1182470400000 | 1142.23 |
| 1182729600000 | 1137.75 |
| 1182816000000 | 1127.66 |
| 1182902400000 | 1105.88 |
| 1182988800000 | 1126.75 |
| 1183075200000 | 1138.3 |
| 1183334400000 | 1166.6099 |
| 1183420800000 | 1177.31 |
| 1183507200000 | 1180.97 |
| 1183593600000 | 1185.58 |
| 1183680000000 | 1208.91 |
| 1183939200000 | 1229.38 |
| 1184025600000 | 1201.35 |
| 1184112000000 | 1218.43 |
| 1184198400000 | 1234.67 |
| 1184284800000 | 1225.77 |
| 1184544000000 | 1216.97 |
| 1184630400000 | 1203.19 |
| 1184716800000 | 1182.84 |
| 1184803200000 | 1215.09 |
| 1184889600000 | 1209.75 |
| 1185148800000 | 1230.3699 |
| 1185235200000 | 1201.7 |
| 1185321600000 | 1167.92 |
| 1185408000000 | 1115.58 |
| 1185494400000 | 1082.19 |
| 1185753600000 | 1097.8 |
| 1185840000000 | 1141.73 |
| 1185926400000 | 1104.92 |
| 1186012800000 | 1100.22 |
| 1186099200000 | 1089.77 |
| 1186358400000 | 1061.03 |
| 1186444800000 | 1071.8699 |
| 1186531200000 | 1099.72 |
| 1186617600000 | 1057.1 |
| 1186704000000 | 996.21 |
| 1186963200000 | 1049.31 |
| 1187049600000 | 1027.99 |
| 1187136000000 | 1009.39 |
| 1187222400000 | 931.85 |
| 1187308800000 | 958.93 |
| 1187568000000 | 984.82 |
| 1187654400000 | 992.69 |
| 1187740800000 | 1047.73 |
| 1187827200000 | 1049 |
| 1187913600000 | 1074 |
| 1188172800000 | 1075.25 |
| 1188259200000 | 1051.49 |
| 1188345600000 | 1062.88 |
| 1188432000000 | 1082.42 |
| 1188518400000 | 1107.4 |
| 1188777600000 | 1107.75 |
| 1188864000000 | 1114.55 |
| 1188950400000 | 1104.76 |
| 1189036800000 | 1136.7 |
| 1189123200000 | 1102.3699 |
| 1189382400000 | 1081.8699 |
| 1189468800000 | 1118.92 |
| 1189555200000 | 1117.17 |
| 1189641600000 | 1141.51 |
| 1189728000000 | 1130.25 |
| 1189987200000 | 1109.74 |
| 1190073600000 | 1133.48 |
| 1190160000000 | 1206 |
| 1190246400000 | 1223.98 |
| 1190332800000 | 1243.22 |
| 1190592000000 | 1283.16 |
| 1190678400000 | 1248.72 |
| 1190764800000 | 1252.29 |
| 1190851200000 | 1271.45 |
| 1190937600000 | 1289.93 |
| 1191196800000 | 1321.48 |
| 1191283200000 | 1288.79 |
| 1191369600000 | 1291.53 |
| 1191456000000 | 1270.78 |
| 1191542400000 | 1298.32 |
| 1191801600000 | 1271.38 |
| 1191888000000 | 1287.68 |
| 1191974400000 | 1319.17 |
| 1192060800000 | 1358.1 |
| 1192147200000 | 1347.51 |
| 1192406400000 | 1327.66 |
| 1192492800000 | 1300.73 |
| 1192579200000 | 1311.79 |
| 1192665600000 | 1303.85 |
| 1192752000000 | 1289.96 |
| 1193011200000 | 1228.6 |
| 1193097600000 | 1272.18 |
| 1193184000000 | 1248.43 |
| 1193270400000 | 1283.1 |
| 1193356800000 | 1318.39 |
| 1193616000000 | 1347.83 |
| 1193702400000 | 1317.28 |
| 1193788800000 | 1334.82 |
| 1193875200000 | 1297.6099 |
| 1193961600000 | 1281.8599 |
| 1194220800000 | 1250.46 |
| 1194307200000 | 1289.74 |
| 1194393600000 | 1292.32 |
| 1194480000000 | 1381.99 |
| 1194566400000 | 1355.48 |
| 1194825600000 | 1303.28 |
| 1194912000000 | 1284.43 |
| 1194998400000 | 1310.44 |
| 1195084800000 | 1274.3699 |
| 1195171200000 | 1257.65 |
| 1195430400000 | 1192.58 |
| 1195516800000 | 1233.27 |
| 1195603200000 | 1175.92 |
| 1195689600000 | 1171.83 |
| 1195776000000 | 1229.1099 |
| 1196035200000 | 1225.99 |
| 1196121600000 | 1201.32 |
| 1196208000000 | 1246.74 |
| 1196294400000 | 1291.41 |
| 1196380800000 | 1306.95 |
| 1196640000000 | 1280.76 |
| 1196726400000 | 1259.84 |
| 1196812800000 | 1293.8599 |
| 1196899200000 | 1277.29 |
| 1196985600000 | 1325.8699 |
| 1197244800000 | 1338.79 |
| 1197331200000 | 1326.82 |
| 1197417600000 | 1327.58 |
| 1197504000000 | 1260.54 |
| 1197590400000 | 1230.03 |
| 1197849600000 | 1184.03 |
| 1197936000000 | 1193.63 |
| 1198022400000 | 1185.83 |
| 1198108800000 | 1177.64 |
| 1198195200000 | 1215.25 |
| 1198454400000 | 1230.01 |
| 1198713600000 | 1242.47 |
| 1198800000000 | 1249.23 |
| 1199059200000 | 1239.91 |
| 1199232000000 | 1222.67 |
| 1199318400000 | 1239.75 |
| 1199404800000 | 1207.72 |
| 1199664000000 | 1161.8 |
| 1199750400000 | 1182.46 |
| 1199836800000 | 1144.08 |
| 1199923200000 | 1133.7 |
| 1200009600000 | 1152.2 |
| 1200268800000 | 1175.59 |
| 1200355200000 | 1137.72 |
| 1200441600000 | 1077.8599 |
| 1200528000000 | 1051.51 |
| 1200614400000 | 1063.55 |
| 1200873600000 | 968.63 |
| 1200960000000 | 1016 |
| 1201046400000 | 995.37 |
| 1201132800000 | 1077.47 |
| 1201219200000 | 1093.6099 |
| 1201478400000 | 1072.6099 |
| 1201564800000 | 1115.35 |
| 1201651200000 | 1124.16 |
| 1201737600000 | 1145.44 |
| 1201824000000 | 1224.23 |
| 1202083200000 | 1229.43 |
| 1202169600000 | 1179.73 |
| 1202256000000 | 1178.51 |
| 1202342400000 | 1140.81 |
| 1202428800000 | 1166.54 |
| 1202688000000 | 1153.95 |
| 1202774400000 | 1215.3599 |
| 1202860800000 | 1202.28 |
| 1202947200000 | 1227.3 |
| 1203033600000 | 1208.67 |
| 1203292800000 | 1238.04 |
| 1203379200000 | 1253.24 |
| 1203465600000 | 1245.14 |
| 1203552000000 | 1292.58 |
| 1203638400000 | 1280.53 |
| 1203897600000 | 1290.42 |
| 1203984000000 | 1310.1199 |
| 1204070400000 | 1336.96 |
| 1204156800000 | 1318.71 |
| 1204243200000 | 1302.45 |
| 1204502400000 | 1300.44 |
| 1204588800000 | 1306.8699 |
| 1204675200000 | 1339.9 |
| 1204761600000 | 1350.47 |
| 1204848000000 | 1309.05 |
| 1205107200000 | 1248.01 |
| 1205193600000 | 1241.63 |
| 1205280000000 | 1297.88 |
| 1205366400000 | 1294.3 |
| 1205452800000 | 1312.47 |
| 1205712000000 | 1219.78 |
| 1205798400000 | 1262.65 |
| 1205884800000 | 1208.68 |
| 1205971200000 | 1139.33 |
| 1206403200000 | 1204.68 |
| 1206489600000 | 1226.88 |
| 1206576000000 | 1247.55 |
| 1206662400000 | 1242.24 |
| 1206921600000 | 1254.69 |
| 1207008000000 | 1243.6099 |
| 1207094400000 | 1265.96 |
| 1207180800000 | 1286.1199 |
| 1207267200000 | 1321.99 |
| 1207526400000 | 1360.26 |
| 1207612800000 | 1359.79 |
| 1207699200000 | 1381.39 |
| 1207785600000 | 1367.97 |
| 1207872000000 | 1354.58 |
| 1208131200000 | 1334.8 |
| 1208217600000 | 1349.98 |
| 1208304000000 | 1419.63 |
| 1208390400000 | 1405.8 |
| 1208476800000 | 1401.56 |
| 1208736000000 | 1419.66 |
| 1208822400000 | 1444.41 |
| 1208908800000 | 1464.34 |
| 1208995200000 | 1416.1 |
| 1209081600000 | 1425.56 |
| 1209340800000 | 1437.46 |
| 1209427200000 | 1387.78 |
| 1209513600000 | 1383.23 |
| 1209600000000 | 1378.97 |
| 1209686400000 | 1423.9 |
| 1209945600000 | 1426.1199 |
| 1210032000000 | 1469.53 |
| 1210118400000 | 1453.09 |
| 1210204800000 | 1483.43 |
| 1210291200000 | 1450.06 |
| 1210550400000 | 1466.6 |
| 1210636800000 | 1477.69 |
| 1210723200000 | 1518.1199 |
| 1210809600000 | 1541.93 |
| 1210896000000 | 1551.45 |
| 1211155200000 | 1584.28 |
| 1211241600000 | 1508.98 |
| 1211328000000 | 1525.01 |
| 1211414400000 | 1543.2 |
| 1211500800000 | 1482.39 |
| 1211760000000 | 1485.1 |
| 1211846400000 | 1457.56 |
| 1211932800000 | 1469.21 |
| 1212019200000 | 1469.09 |
| 1212105600000 | 1452.95 |
| 1212364800000 | 1455.6 |
| 1212451200000 | 1464.19 |
| 1212537600000 | 1430.01 |
| 1212624000000 | 1427.46 |
| 1212710400000 | 1439.47 |
| 1212969600000 | 1445.15 |
| 1213056000000 | 1398.56 |
| 1213142400000 | 1364.4 |
| 1213228800000 | 1379.4 |
| 1213315200000 | 1381.59 |
| 1213574400000 | 1406.96 |
| 1213660800000 | 1437.74 |
| 1213747200000 | 1426.5 |
| 1213833600000 | 1453.07 |
| 1213920000000 | 1440.66 |
| 1214179200000 | 1434.49 |
| 1214265600000 | 1432.8699 |
| 1214352000000 | 1394.83 |
| 1214438400000 | 1393.66 |
| 1214524800000 | 1422.5 |
| 1214784000000 | 1442.41 |
| 1214870400000 | 1379.18 |
| 1214956800000 | 1317.9 |
| 1215043200000 | 1298.76 |
| 1215129600000 | 1296.17 |
| 1215388800000 | 1301.91 |
| 1215475200000 | 1242.45 |
| 1215561600000 | 1287.21 |
| 1215648000000 | 1288.56 |
| 1215734400000 | 1276.76 |
| 1215993600000 | 1299.21 |
| 1216080000000 | 1251.14 |
| 1216166400000 | 1209.42 |
| 1216252800000 | 1231.08 |
| 1216339200000 | 1207.21 |
| 1216598400000 | 1232.79 |
| 1216684800000 | 1216.8699 |
| 1216771200000 | 1206.21 |
| 1216857600000 | 1145.06 |
| 1216944000000 | 1155.96 |
| 1217203200000 | 1190.43 |
| 1217289600000 | 1201.8599 |
| 1217376000000 | 1251.65 |
| 1217462400000 | 1255.6199 |
| 1217548800000 | 1195.27 |
| 1217808000000 | 1142.45 |
| 1217894400000 | 1134.13 |
| 1217980800000 | 1164.72 |
| 1218067200000 | 1160.25 |
| 1218153600000 | 1111.76 |
| 1218412800000 | 1097.6099 |
| 1218499200000 | 1073.6199 |
| 1218585600000 | 1078.13 |
| 1218672000000 | 1116 |
| 1218758400000 | 1065.43 |
| 1219017600000 | 1074.66 |
| 1219104000000 | 1058.17 |
| 1219190400000 | 1104.41 |
| 1219276800000 | 1145.43 |
| 1219363200000 | 1140.45 |
| 1219622400000 | 1131.32 |
| 1219708800000 | 1111.18 |
| 1219795200000 | 1133.03 |
| 1219881600000 | 1136.5 |
| 1219968000000 | 1137.96 |
| 1220227200000 | 1084.16 |
| 1220313600000 | 1039.21 |
| 1220400000000 | 1003.33 |
| 1220486400000 | 963.93 |
| 1220572800000 | 917.23 |
| 1220832000000 | 947.65 |
| 1220918400000 | 893.99 |
| 1221004800000 | 877.02 |
| 1221091200000 | 885.65 |
| 1221177600000 | 959.8 |
| 1221436800000 | 914.85 |
| 1221523200000 | 857.08 |
| 1221609600000 | 810.44 |
| 1221696000000 | 820.23 |
| 1221782400000 | 925.47 |
| 1222041600000 | 941.96 |
| 1222128000000 | 898.47 |
| 1222214400000 | 875.42 |
| 1222300800000 | 874.38 |
| 1222387200000 | 831.53 |
| 1222646400000 | 733.24 |
| 1222732800000 | 746.44 |
| 1222819200000 | 725.2 |
| 1222905600000 | 671.62 |
| 1222992000000 | 713.16 |
| 1223251200000 | 602.83 |
| 1223337600000 | 619.27 |
| 1223424000000 | 554.04 |
| 1223510400000 | 581.87 |
| 1223596800000 | 520.92 |
| 1223856000000 | 602.94 |
| 1223942400000 | 609.94 |
| 1224028800000 | 514.36 |
| 1224115200000 | 453.45 |
| 1224201600000 | 490.34 |
| 1224460800000 | 517.83 |
| 1224547200000 | 513.3099 |
| 1224633600000 | 457.73 |
| 1224720000000 | 511.24 |
| 1224806400000 | 422.63 |
| 1225065600000 | 399.71 |
| 1225152000000 | 400.43 |
| 1225238400000 | 477.49 |
| 1225324800000 | 497.04 |
| 1225411200000 | 516.28 |
| 1225670400000 | 526.12 |
| 1225756800000 | 581.14 |
| 1225843200000 | 550.74 |
| 1225929600000 | 465.2 |
| 1226016000000 | 479.37 |
| 1226275200000 | 517.4299 |
| 1226361600000 | 470.29 |
| 1226448000000 | 439.32 |
| 1226534400000 | 428.67 |
| 1226620800000 | 432.07 |
| 1226880000000 | 418.01 |
| 1226966400000 | 416.8399 |
| 1227052800000 | 385.44 |
| 1227139200000 | 347.9 |
| 1227225600000 | 358.1 |
| 1227484800000 | 433.01 |
| 1227571200000 | 415.87 |
| 1227657600000 | 434.42 |
| 1227744000000 | 456.08 |
| 1227830400000 | 444.86 |
| 1228089600000 | 387.11 |
| 1228176000000 | 381.77 |
| 1228262400000 | 376.88 |
| 1228348800000 | 371.57 |
| 1228435200000 | 345.51 |
| 1228694400000 | 398.07 |
| 1228780800000 | 406.8 |
| 1228867200000 | 434.61 |
| 1228953600000 | 434.55 |
| 1229040000000 | 424.12 |
| 1229299200000 | 445.35 |
| 1229385600000 | 441.18 |
| 1229472000000 | 465.01 |
| 1229558400000 | 458.58 |
| 1229644800000 | 424.82 |
| 1229904000000 | 410.23 |
| 1229990400000 | 413.27 |
| 1230076800000 | 410.45 |
| 1230508800000 | 425.01 |
| 1230595200000 | 430.72 |
| 1230681600000 | 428.26 |
| 1230854400000 | 472.23 |
| 1231113600000 | 472.03 |
| 1231200000000 | 505.41 |
| 1231286400000 | 495.44 |
| 1231372800000 | 479.33 |
| 1231459200000 | 461.22 |
| 1231718400000 | 440.39 |
| 1231804800000 | 426.35 |
| 1231891200000 | 390.88 |
| 1231977600000 | 386.48 |
| 1232064000000 | 413.91 |
| 1232323200000 | 396.85 |
| 1232409600000 | 379.3399 |
| 1232496000000 | 379.92 |
| 1232582400000 | 377.77 |
| 1232668800000 | 371.73 |
| 1232928000000 | 405.89 |
| 1233014400000 | 410.33 |
| 1233100800000 | 428.5 |
| 1233187200000 | 411.2799 |
| 1233273600000 | 390.39 |
| 1233532800000 | 383.41 |
| 1233619200000 | 398.0299 |
| 1233705600000 | 437.25 |
| 1233792000000 | 441.65 |
| 1233878400000 | 467.57 |
| 1234137600000 | 477.2 |
| 1234224000000 | 449.38 |
| 1234310400000 | 441.92 |
| 1234396800000 | 426.88 |
| 1234483200000 | 438.59 |
| 1234742400000 | 425.86 |
| 1234828800000 | 405.4 |
| 1234915200000 | 402.19 |
| 1235001600000 | 411.83 |
| 1235088000000 | 380.99 |
| 1235347200000 | 381.51 |
| 1235433600000 | 373.88 |
| 1235520000000 | 370.2 |
| 1235606400000 | 382.38 |
| 1235692800000 | 368.1 |
| 1235952000000 | 338.8399 |
| 1236038400000 | 334.66 |
| 1236124800000 | 375.81 |
| 1236211200000 | 352.4 |
| 1236297600000 | 361.85 |
| 1236556800000 | 351.87 |
| 1236643200000 | 383.14 |
| 1236729600000 | 397.2 |
| 1236816000000 | 390.52 |
| 1236902400000 | 400.22 |
| 1237161600000 | 409.22 |
| 1237248000000 | 391.64 |
| 1237334400000 | 383.3 |
| 1237420800000 | 431.89 |
| 1237507200000 | 439.03 |
| 1237766400000 | 466.05 |
| 1237852800000 | 456.57 |
| 1237939200000 | 449.06 |
| 1238025600000 | 461.28 |
| 1238112000000 | 449.56 |
| 1238371200000 | 412.27 |
| 1238457600000 | 437.27 |
| 1238544000000 | 443.69 |
| 1238630400000 | 497.73 |
| 1238716800000 | 492.27 |
| 1238976000000 | 473.11 |
| 1239062400000 | 462.53 |
| 1239148800000 | 462.61 |
| 1239235200000 | 488.43 |
| 1239667200000 | 516.38 |
| 1239753600000 | 500.91 |
| 1239840000000 | 510.25 |
| 1239926400000 | 508.44 |
| 1240185600000 | 467.72 |
| 1240272000000 | 471.99 |
| 1240358400000 | 488.52 |
| 1240444800000 | 494.72 |
| 1240531200000 | 526.4299 |
| 1240790400000 | 517.26 |
| 1240876800000 | 494.11 |
| 1240963200000 | 515.39 |
| 1241049600000 | 528.33 |
| 1241136000000 | 536.79 |
| 1241395200000 | 553.88 |
| 1241481600000 | 568.88 |
| 1241568000000 | 582.71 |
| 1241654400000 | 584.63 |
| 1241740800000 | 602.22 |
| 1242000000000 | 592.91 |
| 1242086400000 | 576.53 |
| 1242172800000 | 532.08 |
| 1242259200000 | 537.08 |
| 1242345600000 | 550.32 |
| 1242604800000 | 558.73 |
| 1242691200000 | 589.97 |
| 1242777600000 | 613.9299 |
| 1242864000000 | 585.2 |
| 1242950400000 | 603.54 |
| 1243209600000 | 603.85 |
| 1243296000000 | 607.61 |
| 1243382400000 | 614.78 |
| 1243468800000 | 616.19 |
| 1243555200000 | 639.1 |
| 1243814400000 | 690.12 |
| 1243900800000 | 702.85 |
| 1243987200000 | 664 |
| 1244073600000 | 640.71 |
| 1244160000000 | 665.48 |
| 1244419200000 | 640.58 |
| 1244505600000 | 655.08 |
| 1244592000000 | 682.48 |
| 1244678400000 | 690.23 |
| 1244764800000 | 673.53 |
| 1245024000000 | 636.83 |
| 1245110400000 | 637.07 |
| 1245196800000 | 592.03 |
| 1245283200000 | 590.38 |
| 1245369600000 | 606.9299 |
| 1245628800000 | 582.77 |
| 1245715200000 | 579.19 |
| 1245801600000 | 618.78 |
| 1245888000000 | 604.72 |
| 1245974400000 | 612.85 |
| 1246233600000 | 622.44 |
| 1246320000000 | 608.11 |
| 1246406400000 | 632.39 |
| 1246492800000 | 598.38 |
| 1246579200000 | 591.86 |
| 1246838400000 | 557.39 |
| 1246924800000 | 563.5 |
| 1247011200000 | 546.85 |
| 1247097600000 | 564.61 |
| 1247184000000 | 554.38 |
| 1247443200000 | 564.24 |
| 1247529600000 | 589.13 |
| 1247616000000 | 621.9 |
| 1247702400000 | 620.4 |
| 1247788800000 | 628.8099 |
| 1248048000000 | 650.29 |
| 1248134400000 | 665.52 |
| 1248220800000 | 662.42 |
| 1248307200000 | 695 |
| 1248393600000 | 690.16 |
| 1248652800000 | 701.35 |
| 1248739200000 | 671.27 |
| 1248825600000 | 657.42 |
| 1248912000000 | 696.97 |
| 1248998400000 | 703.54 |
| 1249257600000 | 753.02 |
| 1249344000000 | 740.94 |
| 1249430400000 | 735.62 |
| 1249516800000 | 725.05 |
| 1249603200000 | 716.52 |
| 1249862400000 | 695.09 |
| 1249948800000 | 674.13 |
| 1250035200000 | 683.11 |
| 1250121600000 | 706.21 |
| 1250208000000 | 694.01 |
| 1250467200000 | 657.49 |
| 1250553600000 | 672.92 |
| 1250640000000 | 678.62 |
| 1250726400000 | 694.85 |
| 1250812800000 | 715.29 |
| 1251072000000 | 737.3 |
| 1251158400000 | 730.3099 |
| 1251244800000 | 704.52 |
| 1251331200000 | 696.95 |
| 1251417600000 | 719.11 |
| 1251676800000 | 713.25 |
| 1251763200000 | 687.8 |
| 1251849600000 | 677.95 |
| 1251936000000 | 694.32 |
| 1252022400000 | 710.0599 |
| 1252281600000 | 729.33 |
| 1252368000000 | 755.14 |
| 1252454400000 | 759.7 |
| 1252540800000 | 760.88 |
| 1252627200000 | 781.86 |
| 1252886400000 | 776.34 |
| 1252972800000 | 778.88 |
| 1253059200000 | 805.2 |
| 1253145600000 | 807.55 |
| 1253232000000 | 790.85 |
| 1253491200000 | 764.66 |
| 1253577600000 | 784.49 |
| 1253664000000 | 782.6799 |
| 1253750400000 | 752.9 |
| 1253836800000 | 744.3 |
| 1254096000000 | 759.19 |
| 1254182400000 | 752.14 |
| 1254268800000 | 749.6 |
| 1254355200000 | 718.74 |
| 1254441600000 | 703.4 |
| 1254700800000 | 719.91 |
| 1254787200000 | 762.61 |
| 1254873600000 | 758.89 |
| 1254960000000 | 793.21 |
| 1255046400000 | 783.72 |
| 1255305600000 | 790.01 |
| 1255392000000 | 785.87 |
| 1255478400000 | 830.32 |
| 1255564800000 | 828.92 |
| 1255651200000 | 822.04 |
| 1255910400000 | 843.96 |
| 1255996800000 | 836.84 |
| 1256083200000 | 844.59 |
| 1256169600000 | 830.1 |
| 1256256000000 | 838.08 |
| 1256515200000 | 825.61 |
| 1256601600000 | 802.03 |
| 1256688000000 | 755.8099 |
| 1256774400000 | 796.63 |
| 1256860800000 | 760.79 |
| 1257120000000 | 780.27 |
| 1257206400000 | 766.78 |
| 1257292800000 | 804.13 |
| 1257379200000 | 806.87 |
| 1257465600000 | 812.69 |
| 1257724800000 | 852.43 |
| 1257811200000 | 841.62 |
| 1257897600000 | 856.18 |
| 1257984000000 | 851.11 |
| 1258070400000 | 860.25 |
| 1258329600000 | 902.54 |
| 1258416000000 | 888.7 |
| 1258502400000 | 906.46 |
| 1258588800000 | 868.09 |
| 1258675200000 | 860.65 |
| 1258934400000 | 894.41 |
| 1259020800000 | 882.23 |
| 1259107200000 | 897.25 |
| 1259193600000 | 846.2 |
| 1259280000000 | 867.87 |
| 1259539200000 | 862.19 |
| 1259625600000 | 905.84 |
| 1259712000000 | 918.93 |
| 1259798400000 | 899.31 |
| 1259884800000 | 880.59 |
| 1260144000000 | 881.08 |
| 1260230400000 | 853.3 |
| 1260316800000 | 852.73 |
| 1260403200000 | 854.21 |
| 1260489600000 | 863.59 |
| 1260748800000 | 878.07 |
| 1260835200000 | 874.39 |
| 1260921600000 | 891.61 |
| 1261008000000 | 859.32 |
| 1261094400000 | 854.59 |
| 1261353600000 | 873.06 |
| 1261440000000 | 866.29 |
| 1261526400000 | 882.84 |
| 1261612800000 | 891.72 |
| 1261958400000 | 899.61 |
| 1262044800000 | 912.25 |
| 1262131200000 | 904.29 |
| 1262217600000 | 914.04 |
| 1262563200000 | 942.29 |
| 1262649600000 | 949.64 |
| 1262736000000 | 961.71 |
| 1262822400000 | 959.52 |
| 1262908800000 | 970.26 |
| 1263168000000 | 975.04 |
| 1263254400000 | 950.71 |
| 1263340800000 | 949.56 |
| 1263427200000 | 965.54 |
| 1263513600000 | 947.68 |
| 1263772800000 | 965.52 |
| 1263859200000 | 967.7 |
| 1263945600000 | 919.93 |
| 1264032000000 | 880.93 |
| 1264118400000 | 881.01 |
| 1264377600000 | 872.81 |
| 1264464000000 | 859.5 |
| 1264550400000 | 846.54 |
| 1264636800000 | 820.29 |
| 1264723200000 | 827.44 |
| 1264982400000 | 840.86 |
| 1265068800000 | 867.64 |
| 1265155200000 | 852.5 |
| 1265241600000 | 806.01 |
| 1265328000000 | 782.46 |
| 1265587200000 | 796.75 |
| 1265673600000 | 814.27 |
| 1265760000000 | 797.45 |
| 1265846400000 | 811.03 |
| 1265932800000 | 805.07 |
| 1266192000000 | 814.84 |
| 1266278400000 | 844.04 |
| 1266364800000 | 849.17 |
| 1266451200000 | 860.29 |
| 1266537600000 | 846.87 |
| 1266796800000 | 856.09 |
| 1266883200000 | 834.35 |
| 1266969600000 | 837.1 |
| 1267056000000 | 802.7 |
| 1267142400000 | 823.78 |
| 1267401600000 | 832.57 |
| 1267488000000 | 852.7 |
| 1267574400000 | 885.68 |
| 1267660800000 | 876.16 |
| 1267747200000 | 904.71 |
| 1268006400000 | 907.06 |
| 1268092800000 | 899.48 |
| 1268179200000 | 914.58 |
| 1268265600000 | 904.7 |
| 1268352000000 | 918.57 |
| 1268611200000 | 894.13 |
| 1268697600000 | 913.48 |
| 1268784000000 | 932.86 |
| 1268870400000 | 921.46 |
| 1268956800000 | 895.74 |
| 1269216000000 | 903.67 |
| 1269302400000 | 919.27 |
| 1269388800000 | 914.07 |
| 1269475200000 | 924.11 |
| 1269561600000 | 926.89 |
| 1269820800000 | 943.92 |
| 1269907200000 | 944.59 |
| 1269993600000 | 953.97 |
| 1270080000000 | 984.55 |
| 1270512000000 | 996.94 |
| 1270598400000 | 983.25 |
| 1270684800000 | 967.36 |
| 1270771200000 | 989.45 |
| 1271030400000 | 987.88 |
| 1271116800000 | 973.59 |
| 1271203200000 | 996.32 |
| 1271289600000 | 994.52 |
| 1271376000000 | 956.26 |
| 1271635200000 | 940.12 |
| 1271721600000 | 951.72 |
| 1271808000000 | 930.68 |
| 1271894400000 | 917.22 |
| 1271980800000 | 932.26 |
| 1272240000000 | 957.64 |
| 1272326400000 | 910.7 |
| 1272412800000 | 896.27 |
| 1272499200000 | 909.58 |
| 1272585600000 | 885.74 |
| 1272844800000 | 880.14 |
| 1272931200000 | 817.12 |
| 1273017600000 | 811.26 |
| 1273104000000 | 793.45 |
| 1273190400000 | 770.26 |
| 1273449600000 | 846.64 |
| 1273536000000 | 821.97 |
| 1273622400000 | 827.1799 |
| 1273708800000 | 835.97 |
| 1273795200000 | 784.2 |
| 1274054400000 | 767.82 |
| 1274140800000 | 785.08 |
| 1274227200000 | 735.34 |
| 1274313600000 | 704.44 |
| 1274400000000 | 732.08 |
| 1274659200000 | 732.78 |
| 1274745600000 | 703.39 |
| 1274832000000 | 745.87 |
| 1274918400000 | 777.03 |
| 1275004800000 | 772.17 |
| 1275264000000 | 774.27 |
| 1275350400000 | 773.39 |
| 1275436800000 | 759.78 |
| 1275523200000 | 763.34 |
| 1275609600000 | 737.04 |
| 1275868800000 | 716.54 |
| 1275955200000 | 715.23 |
| 1276041600000 | 745.36 |
| 1276128000000 | 772.1 |
| 1276214400000 | 762.77 |
| 1276473600000 | 800.4299 |
| 1276560000000 | 804.37 |
| 1276646400000 | 806.03 |
| 1276732800000 | 799.84 |
| 1276819200000 | 804.5599 |
| 1277078400000 | 837.95 |
| 1277164800000 | 821.77 |
| 1277251200000 | 808.46 |
| 1277337600000 | 790.9 |
| 1277424000000 | 771.78 |
| 1277683200000 | 789.62 |
| 1277769600000 | 741.27 |
| 1277856000000 | 726.57 |
| 1277942400000 | 711.78 |
| 1278028800000 | 726.04 |
| 1278288000000 | 708.3099 |
| 1278374400000 | 750.95 |
| 1278460800000 | 752.1799 |
| 1278547200000 | 764.3 |
| 1278633600000 | 775.6799 |
| 1278892800000 | 761.87 |
| 1278979200000 | 780.65 |
| 1279065600000 | 782.38 |
| 1279152000000 | 772.38 |
| 1279238400000 | 763.23 |
| 1279497600000 | 762.19 |
| 1279584000000 | 779.92 |
| 1279670400000 | 796.14 |
| 1279756800000 | 817.99 |
| 1279843200000 | 828.94 |
| 1280102400000 | 836.08 |
| 1280188800000 | 838.09 |
| 1280275200000 | 843.31 |
| 1280361600000 | 837.65 |
| 1280448000000 | 831.2 |
| 1280707200000 | 878.72 |
| 1280793600000 | 878.3 |
| 1280880000000 | 873.87 |
| 1280966400000 | 873.07 |
| 1281052800000 | 876.95 |
| 1281312000000 | 880.83 |
| 1281398400000 | 850.87 |
| 1281484800000 | 813.87 |
| 1281571200000 | 811.08 |
| 1281657600000 | 808.72 |
| 1281916800000 | 821.45 |
| 1282003200000 | 835.01 |
| 1282089600000 | 825.08 |
| 1282176000000 | 809.78 |
| 1282262400000 | 794.86 |
| 1282521600000 | 797.82 |
| 1282608000000 | 774.96 |
| 1282694400000 | 758.24 |
| 1282780800000 | 781.25 |
| 1282867200000 | 783.15 |
| 1283126400000 | 782.65 |
| 1283212800000 | 789.83 |
| 1283299200000 | 832.96 |
| 1283385600000 | 832.65 |
| 1283472000000 | 845.97 |
| 1283731200000 | 841.54 |
| 1283817600000 | 824.85 |
| 1283904000000 | 845.54 |
| 1283990400000 | 858.24 |
| 1284076800000 | 852.48 |
| 1284336000000 | 876.98 |
| 1284422400000 | 881.09 |
| 1284508800000 | 881.04 |
| 1284595200000 | 879.56 |
| 1284681600000 | 879.3 |
| 1284940800000 | 888.5 |
| 1285027200000 | 881.01 |
| 1285113600000 | 901.69 |
| 1285200000000 | 899.88 |
| 1285286400000 | 914.29 |
| 1285545600000 | 912.99 |
| 1285632000000 | 924.21 |
| 1285718400000 | 920.9 |
| 1285804800000 | 915.16 |
| 1285891200000 | 929.73 |
| 1286150400000 | 914.74 |
| 1286236800000 | 944.13 |
| 1286323200000 | 969.24 |
| 1286409600000 | 959.31 |
| 1286496000000 | 975.53 |
| 1286755200000 | 970.21 |
| 1286841600000 | 955.08 |
| 1286928000000 | 996.1 |
| 1287014400000 | 1013.26 |
| 1287100800000 | 1006.41 |
| 1287360000000 | 992.11 |
| 1287446400000 | 955.29 |
| 1287532800000 | 987.38 |
| 1287619200000 | 993.27 |
| 1287705600000 | 982.25 |
| 1287964800000 | 1007.07 |
| 1288051200000 | 994.4 |
| 1288137600000 | 968.34 |
| 1288224000000 | 983.03 |
| 1288310400000 | 976.1 |
| 1288569600000 | 987.33 |
| 1288656000000 | 1004.74 |
| 1288742400000 | 1002.28 |
| 1288828800000 | 1061.13 |
| 1288915200000 | 1068.52 |
| 1289174400000 | 1055.9 |
| 1289260800000 | 1076.91 |
| 1289347200000 | 1046.3 |
| 1289433600000 | 1068.19 |
| 1289520000000 | 1047.58 |
| 1289779200000 | 1050.82 |
| 1289865600000 | 994.96 |
| 1289952000000 | 1001.97 |
| 1290038400000 | 1027.64 |
| 1290124800000 | 1017.29 |
| 1290384000000 | 1004.04 |
| 1290470400000 | 975.61 |
| 1290556800000 | 991.66 |
| 1290643200000 | 1010.48 |
| 1290729600000 | 983.09 |
| 1290988800000 | 954.16 |
| 1291075200000 | 959.5 |
| 1291161600000 | 993.11 |
| 1291248000000 | 1027.8599 |
| 1291334400000 | 1041.9 |
| 1291593600000 | 1049.27 |
| 1291680000000 | 1070.3 |
| 1291766400000 | 1045.05 |
| 1291852800000 | 1045.52 |
| 1291939200000 | 1054.96 |
| 1292198400000 | 1080.85 |
| 1292284800000 | 1073.48 |
| 1292371200000 | 1066.53 |
| 1292457600000 | 1058.97 |
| 1292544000000 | 1057.8 |
| 1292803200000 | 1062.79 |
| 1292889600000 | 1090.52 |
| 1292976000000 | 1093.54 |
| 1293062400000 | 1086.92 |
| 1293148800000 | 1091.88 |
| 1293408000000 | 1089.01 |
| 1293494400000 | 1088.26 |
| 1293580800000 | 1101.1099 |
| 1293667200000 | 1102.48 |
| 1293753600000 | 1103.24 |
| 1294012800000 | 1098.1099 |
| 1294099200000 | 1105.63 |
| 1294185600000 | 1084.42 |
| 1294272000000 | 1075.99 |
| 1294358400000 | 1073.65 |
| 1294617600000 | 1059.1199 |
| 1294704000000 | 1077.05 |
| 1294790400000 | 1109.69 |
| 1294876800000 | 1112.1 |
| 1294963200000 | 1096.8599 |
| 1295222400000 | 1089.15 |
| 1295308800000 | 1109.48 |
| 1295395200000 | 1089.51 |
| 1295481600000 | 1045.26 |
| 1295568000000 | 1064.01 |
| 1295827200000 | 1080.02 |
| 1295913600000 | 1057.35 |
| 1296000000000 | 1084.94 |
| 1296086400000 | 1088.14 |
| 1296172800000 | 1056.41 |
| 1296432000000 | 1068.14 |
| 1296518400000 | 1097.91 |
| 1296604800000 | 1123.6099 |
| 1296691200000 | 1113.33 |
| 1296777600000 | 1114.3599 |
| 1297036800000 | 1138.82 |
| 1297123200000 | 1150.21 |
| 1297209600000 | 1131.4 |
| 1297296000000 | 1116.84 |
| 1297382400000 | 1130.22 |
| 1297641600000 | 1140.33 |
| 1297728000000 | 1124.88 |
| 1297814400000 | 1118.3 |
| 1297900800000 | 1114.94 |
| 1297987200000 | 1105.4 |
| 1298246400000 | 1092.92 |
| 1298332800000 | 1095.32 |
| 1298419200000 | 1067.3599 |
| 1298505600000 | 1065.48 |
| 1298592000000 | 1088.65 |
| 1298851200000 | 1108.19 |
| 1298937600000 | 1106.39 |
| 1299024000000 | 1105.42 |
| 1299110400000 | 1126.65 |
| 1299196800000 | 1119.85 |
| 1299456000000 | 1105.53 |
| 1299542400000 | 1086.48 |
| 1299628800000 | 1077.82 |
| 1299715200000 | 1034.47 |
| 1299801600000 | 1036.78 |
| 1300060800000 | 1040.31 |
| 1300147200000 | 1018.23 |
| 1300233600000 | 999.72 |
| 1300320000000 | 1034.01 |
| 1300406400000 | 1045.9 |
| 1300665600000 | 1061.93 |
| 1300752000000 | 1059.55 |
| 1300838400000 | 1072.85 |
| 1300924800000 | 1090.3599 |
| 1301011200000 | 1087.65 |
| 1301270400000 | 1082.97 |
| 1301356800000 | 1096.44 |
| 1301443200000 | 1109.15 |
| 1301529600000 | 1108.68 |
| 1301616000000 | 1125 |
| 1301875200000 | 1142.95 |
| 1301961600000 | 1146.1 |
| 1302048000000 | 1157.13 |
| 1302134400000 | 1139.6 |
| 1302220800000 | 1174.1099 |
| 1302480000000 | 1179.58 |
| 1302566400000 | 1131.92 |
| 1302652800000 | 1132.99 |
| 1302739200000 | 1125.71 |
| 1302825600000 | 1120.98 |
| 1303084800000 | 1079.52 |
| 1303171200000 | 1101.2 |
| 1303257600000 | 1143.1099 |
| 1303344000000 | 1159.57 |
| 1303776000000 | 1152.07 |
| 1303862400000 | 1138.26 |
| 1303948800000 | 1153.79 |
| 1304035200000 | 1158.21 |
| 1304294400000 | 1161.83 |
| 1304380800000 | 1132.46 |
| 1304467200000 | 1104.03 |
| 1304553600000 | 1075.24 |
| 1304640000000 | 1096.84 |
| 1304899200000 | 1078.14 |
| 1304985600000 | 1101.1099 |
| 1305072000000 | 1086.88 |
| 1305158400000 | 1057.34 |
| 1305244800000 | 1048.45 |
| 1305504000000 | 1063.83 |
| 1305590400000 | 1043.83 |
| 1305676800000 | 1057.15 |
| 1305763200000 | 1054.39 |
| 1305849600000 | 1049.44 |
| 1306108800000 | 1017.96 |
| 1306195200000 | 1038.21 |
| 1306281600000 | 1046.84 |
| 1306368000000 | 1056.21 |
| 1306454400000 | 1083.78 |
| 1306713600000 | 1083.1099 |
| 1306800000000 | 1091.93 |
| 1306886400000 | 1084.65 |
| 1306972800000 | 1058.48 |
| 1307059200000 | 1052.95 |
| 1307318400000 | 1056.74 |
| 1307404800000 | 1068.93 |
| 1307491200000 | 1045.44 |
| 1307577600000 | 1058.16 |
| 1307664000000 | 1025.1199 |
| 1307923200000 | 1028.25 |
| 1308009600000 | 1039.31 |
| 1308096000000 | 1016.44 |
| 1308182400000 | 997.05 |
| 1308268800000 | 1004.26 |
| 1308528000000 | 1000.94 |
| 1308614400000 | 1030.65 |
| 1308700800000 | 1032.73 |
| 1308787200000 | 991.57 |
| 1308873600000 | 1007.01 |
| 1309132800000 | 1014.68 |
| 1309219200000 | 1032.58 |
| 1309305600000 | 1061.84 |
| 1309392000000 | 1084.66 |
| 1309478400000 | 1092.18 |
| 1309737600000 | 1096.91 |
| 1309824000000 | 1092.9 |
| 1309910400000 | 1081.79 |
| 1309996800000 | 1106.02 |
| 1310083200000 | 1084.13 |
| 1310342400000 | 1053 |
| 1310428800000 | 1040.66 |
| 1310515200000 | 1070.81 |
| 1310601600000 | 1056.99 |
| 1310688000000 | 1046.49 |
| 1310947200000 | 1017.41 |
| 1311033600000 | 1042.68 |
| 1311120000000 | 1052.95 |
| 1311206400000 | 1062.91 |
| 1311292800000 | 1072.57 |
| 1311552000000 | 1068.21 |
| 1311638400000 | 1073.65 |
| 1311724800000 | 1061.85 |
| 1311811200000 | 1049 |
| 1311897600000 | 1038.72 |
| 1312156800000 | 1015.87 |
| 1312243200000 | 990.8 |
| 1312329600000 | 964.12 |
| 1312416000000 | 902.47 |
| 1312502400000 | 873.81 |
| 1312761600000 | 818.39 |
| 1312848000000 | 844.41 |
| 1312934400000 | 811.26 |
| 1313020800000 | 849.94 |
| 1313107200000 | 876.36 |
| 1313366400000 | 893.37 |
| 1313452800000 | 888.27 |
| 1313539200000 | 900.52 |
| 1313625600000 | 831.35 |
| 1313712000000 | 822.48 |
| 1313971200000 | 820.09 |
| 1314057600000 | 819.73 |
| 1314144000000 | 836.07 |
| 1314230400000 | 830.34 |
| 1314316800000 | 831.7 |
| 1314576000000 | 846.99 |
| 1314662400000 | 874.47 |
| 1314748800000 | 907.31 |
| 1314835200000 | 894.31 |
| 1314921600000 | 866.4 |
| 1315180800000 | 820.91 |
| 1315267200000 | 824.71 |
| 1315353600000 | 857.85 |
| 1315440000000 | 870.73 |
| 1315526400000 | 824.96 |
| 1315785600000 | 802.76 |
| 1315872000000 | 812.05 |
| 1315958400000 | 812.87 |
| 1316044800000 | 838.64 |
| 1316131200000 | 843.37 |
| 1316390400000 | 800.9 |
| 1316476800000 | 816.34 |
| 1316563200000 | 784.46 |
| 1316649600000 | 703.96 |
| 1316736000000 | 705.17 |
| 1316995200000 | 703.63 |
| 1317081600000 | 764.32 |
| 1317168000000 | 734.85 |
| 1317254400000 | 723.09 |
| 1317340800000 | 701.35 |
| 1317600000000 | 686.05 |
| 1317686400000 | 657.57 |
| 1317772800000 | 696.75 |
| 1317859200000 | 739.16 |
| 1317945600000 | 751.24 |
| 1318204800000 | 778.55 |
| 1318291200000 | 774.36 |
| 1318377600000 | 806.0599 |
| 1318464000000 | 778.83 |
| 1318550400000 | 798.78 |
| 1318809600000 | 779.63 |
| 1318896000000 | 759.47 |
| 1318982400000 | 765.07 |
| 1319068800000 | 732.67 |
| 1319155200000 | 772.59 |
| 1319414400000 | 814.38 |
| 1319500800000 | 807.1799 |
| 1319587200000 | 803.65 |
| 1319673600000 | 873.78 |
| 1319760000000 | 884.1 |
| 1320019200000 | 827.27 |
| 1320105600000 | 783.45 |
| 1320192000000 | 809.77 |
| 1320278400000 | 829.65 |
| 1320364800000 | 830.4299 |
| 1320624000000 | 830.42 |
| 1320710400000 | 844.23 |
| 1320796800000 | 818.64 |
| 1320883200000 | 807.46 |
| 1320969600000 | 837.72 |
| 1321228800000 | 818.79 |
| 1321315200000 | 811.1799 |
| 1321401600000 | 810.9 |
| 1321488000000 | 784.78 |
| 1321574400000 | 772.2 |
| 1321833600000 | 723.24 |
| 1321920000000 | 720.11 |
| 1322006400000 | 700.98 |
| 1322092800000 | 708.52 |
| 1322179200000 | 710.69 |
| 1322438400000 | 745.14 |
| 1322524800000 | 748.36 |
| 1322611200000 | 800.61 |
| 1322697600000 | 792.75 |
| 1322784000000 | 806.1799 |
| 1323043200000 | 819.6 |
| 1323129600000 | 809.95 |
| 1323216000000 | 807.48 |
| 1323302400000 | 778.74 |
| 1323388800000 | 792.2 |
| 1323648000000 | 757.19 |
| 1323734400000 | 760.57 |
| 1323820800000 | 724.48 |
| 1323907200000 | 731.25 |
| 1323993600000 | 740.46 |
| 1324252800000 | 731.59 |
| 1324339200000 | 756.62 |
| 1324425600000 | 751.58 |
| 1324512000000 | 764.78 |
| 1324598400000 | 767.3 |
| 1324944000000 | 769.39 |
| 1325030400000 | 748.07 |
| 1325116800000 | 751.71 |
| 1325203200000 | 763.29 |
| 1325462400000 | 769.3099 |
| 1325548800000 | 814.48 |
| 1325635200000 | 806.54 |
| 1325721600000 | 793.5599 |
| 1325808000000 | 790.74 |
| 1326067200000 | 787.79 |
| 1326153600000 | 816.44 |
| 1326240000000 | 815.52 |
| 1326326400000 | 826.58 |
| 1326412800000 | 821.12 |
| 1326672000000 | 833.15 |
| 1326758400000 | 849.19 |
| 1326844800000 | 858.26 |
| 1326931200000 | 872.24 |
| 1327017600000 | 867.42 |
| 1327276800000 | 884.73 |
| 1327363200000 | 872.04 |
| 1327449600000 | 870.33 |
| 1327536000000 | 911.26 |
| 1327622400000 | 894.37 |
| 1327881600000 | 878.62 |
| 1327968000000 | 878.43 |
| 1328054400000 | 911.92 |
| 1328140800000 | 932.87 |
| 1328227200000 | 944.41 |
| 1328486400000 | 934.24 |
| 1328572800000 | 926.99 |
| 1328659200000 | 923.47 |
| 1328745600000 | 923.64 |
| 1328832000000 | 895.94 |
| 1329091200000 | 911.32 |
| 1329177600000 | 890.29 |
| 1329264000000 | 881.23 |
| 1329350400000 | 875.13 |
| 1329436800000 | 885.52 |
| 1329696000000 | 906.8 |
| 1329782400000 | 905.29 |
| 1329868800000 | 894.25 |
| 1329955200000 | 897.73 |
| 1330041600000 | 905.69 |
| 1330300800000 | 901.28 |
| 1330387200000 | 911.5 |
| 1330473600000 | 899.97 |
| 1330560000000 | 902.63 |
| 1330646400000 | 890.1 |
| 1330905600000 | 861.16 |
| 1330992000000 | 831.3099 |
| 1331078400000 | 836.97 |
| 1331164800000 | 861 |
| 1331251200000 | 862.85 |
| 1331510400000 | 853.36 |
| 1331596800000 | 873.53 |
| 1331683200000 | 856.57 |
| 1331769600000 | 863.56 |
| 1331856000000 | 879.75 |
| 1332115200000 | 887.83 |
| 1332201600000 | 855.17 |
| 1332288000000 | 849.65 |
| 1332374400000 | 822.3 |
| 1332460800000 | 832.15 |
| 1332720000000 | 838.39 |
| 1332806400000 | 838.4 |
| 1332892800000 | 812.1 |
| 1332979200000 | 811.13 |
| 1333065600000 | 825.73 |
| 1333324800000 | 844.2 |
| 1333411200000 | 834.39 |
| 1333497600000 | 800.23 |
| 1333584000000 | 810.6799 |
| 1334016000000 | 777.82 |
| 1334102400000 | 791.86 |
| 1334188800000 | 818.48 |
| 1334275200000 | 804.32 |
| 1334534400000 | 799.1799 |
| 1334620800000 | 826.05 |
| 1334707200000 | 829.3099 |
| 1334793600000 | 826.47 |
| 1334880000000 | 839.02 |
| 1335139200000 | 805.82 |
| 1335225600000 | 818.59 |
| 1335312000000 | 835.32 |
| 1335398400000 | 842.61 |
| 1335484800000 | 854.47 |
| 1335744000000 | 844.24 |
| 1335830400000 | 858.8 |
| 1335916800000 | 842.96 |
| 1336003200000 | 833.0599 |
| 1336089600000 | 798.6 |
| 1336348800000 | 800.6799 |
| 1336435200000 | 770.99 |
| 1336521600000 | 772.7 |
| 1336608000000 | 780.1799 |
| 1336694400000 | 771.9299 |
| 1336953600000 | 745.27 |
| 1337040000000 | 726.9299 |
| 1337126400000 | 717.03 |
| 1337212800000 | 702.04 |
| 1337299200000 | 690.44 |
| 1337558400000 | 699.25 |
| 1337644800000 | 721.23 |
| 1337731200000 | 683.9 |
| 1337817600000 | 693.58 |
| 1337904000000 | 682.73 |
| 1338163200000 | 694.04 |
| 1338249600000 | 708.26 |
| 1338336000000 | 679.19 |
| 1338422400000 | 666.6799 |
| 1338508800000 | 658.66 |
| 1338768000000 | 660.98 |
| 1338854400000 | 661.5 |
| 1338940800000 | 698.23 |
| 1339027200000 | 719.5599 |
| 1339113600000 | 694.3 |
| 1339372800000 | 694.66 |
| 1339459200000 | 701.9299 |
| 1339545600000 | 700.29 |
| 1339632000000 | 693.83 |
| 1339718400000 | 712.48 |
| 1339977600000 | 712.7 |
| 1340064000000 | 731.7 |
| 1340150400000 | 742.5 |
| 1340236800000 | 715.05 |
| 1340323200000 | 697.15 |
| 1340582400000 | 676.75 |
| 1340668800000 | 677.25 |
| 1340755200000 | 679.05 |
| 1340841600000 | 675.84 |
| 1340928000000 | 707.6 |
| 1341187200000 | 714.6799 |
| 1341273600000 | 731.99 |
| 1341360000000 | 727 |
| 1341446400000 | 725.91 |
| 1341532800000 | 708.08 |
| 1341792000000 | 697.22 |
| 1341878400000 | 701.2 |
| 1341964800000 | 701.8 |
| 1342051200000 | 678.16 |
| 1342137600000 | 702.07 |
| 1342396800000 | 699.48 |
| 1342483200000 | 689.59 |
| 1342569600000 | 699.76 |
| 1342656000000 | 712.62 |
| 1342742400000 | 694.13 |
| 1343001600000 | 667.75 |
| 1343088000000 | 664.3099 |
| 1343174400000 | 663.59 |
| 1343260800000 | 686.29 |
| 1343347200000 | 695.85 |
| 1343606400000 | 707.38 |
| 1343692800000 | 704.75 |
| 1343779200000 | 707.05 |
| 1343865600000 | 683.49 |
| 1343952000000 | 710.44 |
| 1344211200000 | 724.17 |
| 1344297600000 | 740.49 |
| 1344384000000 | 748.51 |
| 1344470400000 | 750.28 |
| 1344556800000 | 753.02 |
| 1344816000000 | 748.87 |
| 1344902400000 | 747.58 |
| 1344988800000 | 731.96 |
| 1345075200000 | 742.52 |
| 1345161600000 | 740.36 |
| 1345420800000 | 733.51 |
| 1345507200000 | 753.89 |
| 1345593600000 | 738.42 |
| 1345680000000 | 746.69 |
| 1345766400000 | 732.97 |
| 1346025600000 | 733.33 |
| 1346112000000 | 730.84 |
| 1346198400000 | 716.77 |
| 1346284800000 | 697.8 |
| 1346371200000 | 711.66 |
| 1346630400000 | 719.8099 |
| 1346716800000 | 706.63 |
| 1346803200000 | 707.97 |
| 1346889600000 | 737.33 |
| 1346976000000 | 772.12 |
| 1347235200000 | 777.94 |
| 1347321600000 | 776.54 |
| 1347408000000 | 774.33 |
| 1347494400000 | 775.22 |
| 1347580800000 | 837.19 |
| 1347840000000 | 825.54 |
| 1347926400000 | 815.98 |
| 1348012800000 | 815.3 |
| 1348099200000 | 794.8099 |
| 1348185600000 | 792.82 |
| 1348444800000 | 777.8099 |
| 1348531200000 | 777.82 |
| 1348617600000 | 750.28 |
| 1348704000000 | 759.7 |
| 1348790400000 | 755.08 |
| 1349049600000 | 771.55 |
| 1349136000000 | 764.99 |
| 1349222400000 | 758.99 |
| 1349308800000 | 758.22 |
| 1349395200000 | 769.74 |
| 1349654400000 | 757.1799 |
| 1349740800000 | 760.33 |
| 1349827200000 | 754.63 |
| 1349913600000 | 767.32 |
| 1350000000000 | 760.76 |
| 1350259200000 | 751.7 |
| 1350345600000 | 768.22 |
| 1350432000000 | 798.37 |
| 1350518400000 | 805.05 |
| 1350604800000 | 790.62 |
| 1350864000000 | 791.53 |
| 1350950400000 | 769.3099 |
| 1351036800000 | 776.94 |
| 1351123200000 | 775.15 |
| 1351209600000 | 777.57 |
| 1351468800000 | 767.96 |
| 1351555200000 | 782.28 |
| 1351641600000 | 774.58 |
| 1351728000000 | 787.36 |
| 1351814400000 | 788.48 |
| 1352073600000 | 776.7 |
| 1352160000000 | 782.92 |
| 1352246400000 | 764.8099 |
| 1352332800000 | 760.86 |
| 1352419200000 | 756.97 |
| 1352678400000 | 750.96 |
| 1352764800000 | 748.77 |
| 1352851200000 | 732.71 |
| 1352937600000 | 728.24 |
| 1353024000000 | 714.76 |
| 1353283200000 | 739.97 |
| 1353369600000 | 742.05 |
| 1353456000000 | 740.2 |
| 1353542400000 | 749.01 |
| 1353628800000 | 755.29 |
| 1353888000000 | 752.67 |
| 1353974400000 | 750.58 |
| 1354060800000 | 742.95 |
| 1354147200000 | 767.3 |
| 1354233600000 | 765.33 |
| 1354492800000 | 771.54 |
| 1354579200000 | 769.61 |
| 1354665600000 | 782.2 |
| 1354752000000 | 789.01 |
| 1354838400000 | 785.72 |
| 1355097600000 | 789.4299 |
| 1355184000000 | 798.98 |
| 1355270400000 | 806.39 |
| 1355356800000 | 806.19 |
| 1355443200000 | 810.1799 |
| 1355702400000 | 823.57 |
| 1355788800000 | 838.29 |
| 1355875200000 | 837.23 |
| 1355961600000 | 834.6799 |
| 1356048000000 | 828.3 |
| 1356307200000 | 828.75 |
| 1356566400000 | 836.1 |
| 1356652800000 | 831.72 |
| 1356912000000 | 831.9 |
| 1357084800000 | 873.23 |
| 1357171200000 | 866.15 |
| 1357257600000 | 854.55 |
| 1357516800000 | 851.41 |
| 1357603200000 | 843.14 |
| 1357689600000 | 846.17 |
| 1357776000000 | 850.5 |
| 1357862400000 | 844.48 |
| 1358121600000 | 840.64 |
| 1358208000000 | 838.09 |
| 1358294400000 | 824.46 |
| 1358380800000 | 823.7 |
| 1358467200000 | 819.79 |
| 1358726400000 | 829.83 |
| 1358812800000 | 829.4299 |
| 1358899200000 | 827.39 |
| 1358985600000 | 836.42 |
| 1359072000000 | 831.72 |
| 1359331200000 | 824.75 |
| 1359417600000 | 839.67 |
| 1359504000000 | 833.51 |
| 1359590400000 | 834.12 |
| 1359676800000 | 850.95 |
| 1359936000000 | 832.15 |
| 1360022400000 | 828.88 |
| 1360108800000 | 834.73 |
| 1360195200000 | 829.01 |
| 1360281600000 | 836.19 |
| 1360540800000 | 829.01 |
| 1360627200000 | 829.55 |
| 1360713600000 | 840 |
| 1360800000000 | 837.89 |
| 1360886400000 | 836.08 |
| 1361145600000 | 827.37 |
| 1361232000000 | 831.72 |
| 1361318400000 | 809.85 |
| 1361404800000 | 783.41 |
| 1361491200000 | 784.23 |
| 1361750400000 | 789.4 |
| 1361836800000 | 779.57 |
| 1361923200000 | 787.9299 |
| 1362009600000 | 786.42 |
| 1362096000000 | 766.0599 |
| 1362355200000 | 750.73 |
| 1362441600000 | 777.5599 |
| 1362528000000 | 770.74 |
| 1362614400000 | 775.03 |
| 1362700800000 | 770.48 |
| 1362960000000 | 773.71 |
| 1363046400000 | 776.8099 |
| 1363132800000 | 768.09 |
| 1363219200000 | 770.84 |
| 1363305600000 | 772.34 |
| 1363564800000 | 761.08 |
| 1363651200000 | 737.75 |
| 1363737600000 | 737.29 |
| 1363824000000 | 736.83 |
| 1363910400000 | 732.67 |
| 1364169600000 | 723.33 |
| 1364256000000 | 725.11 |
| 1364342400000 | 722.0599 |
| 1364428800000 | 718.77 |
| 1364860800000 | 716.34 |
| 1364947200000 | 702.73 |
| 1365033600000 | 701.7 |
| 1365120000000 | 699.82 |
| 1365379200000 | 701.26 |
| 1365465600000 | 727.1 |
| 1365552000000 | 731.78 |
| 1365638400000 | 728.02 |
| 1365724800000 | 712.96 |
| 1365984000000 | 678.91 |
| 1366070400000 | 682.77 |
| 1366156800000 | 661.87 |
| 1366243200000 | 662.77 |
| 1366329600000 | 670.04 |
| 1366588800000 | 663.84 |
| 1366675200000 | 673.07 |
| 1366761600000 | 689.61 |
| 1366848000000 | 708.13 |
| 1366934400000 | 695.9299 |
| 1367193600000 | 700.76 |
| 1367280000000 | 691.38 |
| 1367366400000 | 689.1 |
| 1367452800000 | 690.58 |
| 1367539200000 | 716.85 |
| 1367798400000 | 714.51 |
| 1367884800000 | 719.98 |
| 1367971200000 | 733.01 |
| 1368057600000 | 733.23 |
| 1368144000000 | 715.89 |
| 1368403200000 | 713.25 |
| 1368489600000 | 704.21 |
| 1368576000000 | 694.85 |
| 1368662400000 | 698.52 |
| 1368748800000 | 697.47 |
| 1369008000000 | 696.54 |
| 1369094400000 | 713.11 |
| 1369180800000 | 720.45 |
| 1369267200000 | 697.01 |
| 1369353600000 | 693.3099 |
| 1369612800000 | 692.97 |
| 1369699200000 | 692.14 |
| 1369785600000 | 691.46 |
| 1369872000000 | 706.4 |
| 1369958400000 | 689.7 |
| 1370217600000 | 696.29 |
| 1370304000000 | 693.38 |
| 1370390400000 | 680.13 |
| 1370476800000 | 675.62 |
| 1370563200000 | 685.32 |
| 1370822400000 | 674.74 |
| 1370908800000 | 662.29 |
| 1370995200000 | 661.15 |
| 1371081600000 | 671.13 |
| 1371168000000 | 682.91 |
| 1371427200000 | 680.8099 |
| 1371513600000 | 677.75 |
| 1371600000000 | 675.3099 |
| 1371686400000 | 637.9 |
| 1371772800000 | 629.3 |
| 1372032000000 | 608.0599 |
| 1372118400000 | 616.8 |
| 1372204800000 | 609.88 |
| 1372291200000 | 613.15 |
| 1372377600000 | 606.47 |
| 1372636800000 | 621 |
| 1372723200000 | 614.66 |
| 1372809600000 | 604.15 |
| 1372896000000 | 617.85 |
| 1372982400000 | 587.14 |
| 1373241600000 | 596.47 |
| 1373328000000 | 606.77 |
| 1373414400000 | 604.24 |
| 1373500800000 | 636.15 |
| 1373587200000 | 628.57 |
| 1373846400000 | 628.76 |
| 1373932800000 | 640.9 |
| 1374019200000 | 653.24 |
| 1374105600000 | 659.88 |
| 1374192000000 | 658.99 |
| 1374451200000 | 664.97 |
| 1374537600000 | 681.47 |
| 1374624000000 | 681.24 |
| 1374710400000 | 667.89 |
| 1374796800000 | 670.94 |
| 1375056000000 | 675.24 |
| 1375142400000 | 671.64 |
| 1375228800000 | 666.97 |
| 1375315200000 | 683.41 |
| 1375401600000 | 681.94 |
| 1375660800000 | 686.75 |
| 1375747200000 | 672.63 |
| 1375833600000 | 670.74 |
| 1375920000000 | 692.77 |
| 1376006400000 | 723.15 |
| 1376265600000 | 728.61 |
| 1376352000000 | 736.77 |
| 1376438400000 | 740.53 |
| 1376524800000 | 726.48 |
| 1376611200000 | 739.91 |
| 1376870400000 | 728.88 |
| 1376956800000 | 722.48 |
| 1377043200000 | 715.2 |
| 1377129600000 | 725.1 |
| 1377216000000 | 732.66 |
| 1377475200000 | 730.89 |
| 1377561600000 | 717.92 |
| 1377648000000 | 715.44 |
| 1377734400000 | 709.0599 |
| 1377820800000 | 701.1799 |
| 1378080000000 | 722.95 |
| 1378166400000 | 725.62 |
| 1378252800000 | 733.17 |
| 1378339200000 | 735.79 |
| 1378425600000 | 741.4299 |
| 1378684800000 | 748.84 |
| 1378771200000 | 763.85 |
| 1378857600000 | 769.08 |
| 1378944000000 | 767.79 |
| 1379030400000 | 759 |
| 1379289600000 | 767.65 |
| 1379376000000 | 761.32 |
| 1379462400000 | 758.7 |
| 1379548800000 | 779.82 |
| 1379635200000 | 763.78 |
| 1379894400000 | 761.19 |
| 1379980800000 | 757.22 |
| 1380067200000 | 764.48 |
| 1380153600000 | 764.85 |
| 1380240000000 | 757.34 |
| 1380499200000 | 749.95 |
| 1380585600000 | 743.14 |
| 1380672000000 | 751.6799 |
| 1380758400000 | 741.62 |
| 1380844800000 | 739.15 |
| 1381104000000 | 737.82 |
| 1381190400000 | 731.88 |
| 1381276800000 | 719.67 |
| 1381363200000 | 733.49 |
| 1381449600000 | 743.96 |
| 1381708800000 | 748.05 |
| 1381795200000 | 764.5 |
| 1381881600000 | 761.42 |
| 1381968000000 | 769.4299 |
| 1382054400000 | 775.79 |
| 1382313600000 | 780.15 |
| 1382400000000 | 792.79 |
| 1382486400000 | 780.74 |
| 1382572800000 | 787.77 |
| 1382659200000 | 787.29 |
| 1382918400000 | 782.2 |
| 1383004800000 | 780.76 |
| 1383091200000 | 786.04 |
| 1383177600000 | 772.73 |
| 1383264000000 | 761.17 |
| 1383523200000 | 777.5 |
| 1383609600000 | 790.65 |
| 1383696000000 | 793.6 |
| 1383782400000 | 783.8 |
| 1383868800000 | 780.26 |
| 1384128000000 | 776.86 |
| 1384214400000 | 766.97 |
| 1384300800000 | 754.6799 |
| 1384387200000 | 763.54 |
| 1384473600000 | 768.2 |
| 1384732800000 | 773.29 |
| 1384819200000 | 766.02 |
| 1384905600000 | 769.5599 |
| 1384992000000 | 759.33 |
| 1385078400000 | 753.75 |
| 1385337600000 | 749.84 |
| 1385424000000 | 739.02 |
| 1385510400000 | 748.1799 |
| 1385596800000 | 766.22 |
| 1385683200000 | 763.02 |
| 1385942400000 | 750.33 |
| 1386028800000 | 742.35 |
| 1386115200000 | 744.28 |
| 1386201600000 | 743.69 |
| 1386288000000 | 751.5 |
| 1386547200000 | 753.37 |
| 1386633600000 | 748.59 |
| 1386720000000 | 738.3099 |
| 1386806400000 | 726.08 |
| 1386892800000 | 724.32 |
| 1387152000000 | 734.59 |
| 1387238400000 | 733.96 |
| 1387324800000 | 740.26 |
| 1387411200000 | 744.42 |
| 1387497600000 | 745.15 |
| 1387756800000 | 751.29 |
| 1387843200000 | 751.88 |
| 1388102400000 | 773.85 |
| 1388361600000 | 780.22 |
| 1388448000000 | 779.02 |
| 1388620800000 | 766.85 |
| 1388707200000 | 766.84 |
| 1388966400000 | 753.6 |
| 1389052800000 | 751.34 |
| 1389139200000 | 752.52 |
| 1389225600000 | 738.8099 |
| 1389312000000 | 749.07 |
| 1389571200000 | 753.76 |
| 1389657600000 | 753.64 |
| 1389744000000 | 760.82 |
| 1389830400000 | 780.02 |
| 1389916800000 | 793.54 |
| 1390176000000 | 791.47 |
| 1390262400000 | 778.49 |
| 1390348800000 | 784.23 |
| 1390435200000 | 784.54 |
| 1390521600000 | 762.1 |
| 1390780800000 | 756.73 |
| 1390867200000 | 767.7 |
| 1390953600000 | 773.51 |
| 1391040000000 | 768.97 |
| 1391126400000 | 763.32 |
| 1391385600000 | 749.15 |
| 1391472000000 | 748.71 |
| 1391558400000 | 754.47 |
| 1391644800000 | 768.9299 |
| 1391731200000 | 781.99 |
| 1391990400000 | 783.4299 |
| 1392076800000 | 802.83 |
| 1392163200000 | 814.07 |
| 1392249600000 | 813.41 |
| 1392336000000 | 824.8099 |
| 1392595200000 | 834.37 |
| 1392681600000 | 838.49 |
| 1392768000000 | 844.16 |
| 1392854400000 | 833.47 |
| 1392940800000 | 835.0599 |
| 1393200000000 | 826.5 |
| 1393286400000 | 816.47 |
| 1393372800000 | 807.48 |
| 1393459200000 | 814.91 |
| 1393545600000 | 819.87 |
| 1393804800000 | 799.47 |
| 1393891200000 | 808.32 |
| 1393977600000 | 810.6799 |
| 1394064000000 | 820.94 |
| 1394150400000 | 795.11 |
| 1394409600000 | 778.97 |
| 1394496000000 | 777.74 |
| 1394582400000 | 772.36 |
| 1394668800000 | 767.5 |
| 1394755200000 | 761.59 |
| 1395014400000 | 776.57 |
| 1395100800000 | 778.51 |
| 1395187200000 | 766.09 |
| 1395273600000 | 763.87 |
| 1395360000000 | 771.8 |
| 1395619200000 | 766.54 |
| 1395705600000 | 785.38 |
| 1395792000000 | 788.08 |
| 1395878400000 | 785.03 |
| 1395964800000 | 793.51 |
| 1396224000000 | 798.83 |
| 1396310400000 | 804.6799 |
| 1396396800000 | 811.05 |
| 1396483200000 | 804.37 |
| 1396569600000 | 818.84 |
| 1396828800000 | 811.14 |
| 1396915200000 | 823.98 |
| 1397001600000 | 820.44 |
| 1397088000000 | 819.54 |
| 1397174400000 | 808.58 |
| 1397433600000 | 818.89 |
| 1397520000000 | 800.2 |
| 1397606400000 | 808.07 |
| 1397692800000 | 809.28 |
| 1398124800000 | 810.72 |
| 1398211200000 | 811.89 |
| 1398297600000 | 816.27 |
| 1398384000000 | 811.9 |
| 1398643200000 | 802.77 |
| 1398729600000 | 812.9299 |
| 1398816000000 | 819.44 |
| 1398902400000 | 813.76 |
| 1398988800000 | 822.32 |
| 1399248000000 | 820.76 |
| 1399334400000 | 821.45 |
| 1399420800000 | 825.01 |
| 1399507200000 | 827.36 |
| 1399593600000 | 817.64 |
| 1399852800000 | 839.13 |
| 1399939200000 | 839.07 |
| 1400025600000 | 843.89 |
| 1400112000000 | 836.13 |
| 1400198400000 | 824.76 |
| 1400457600000 | 822.91 |
| 1400544000000 | 817.14 |
| 1400630400000 | 817.88 |
| 1400716800000 | 823.6 |
| 1400803200000 | 830.8099 |
| 1401062400000 | 832.83 |
| 1401148800000 | 828.14 |
| 1401235200000 | 817.38 |
| 1401321600000 | 822.14 |
| 1401408000000 | 800.9299 |
| 1401667200000 | 809.39 |
| 1401753600000 | 802.9299 |
| 1401840000000 | 805.74 |
| 1401926400000 | 808.1 |
| 1402012800000 | 814.22 |
| 1402272000000 | 817.72 |
| 1402358400000 | 809.9 |
| 1402444800000 | 809.94 |
| 1402531200000 | 799.92 |
| 1402617600000 | 797.47 |
| 1402876800000 | 802.28 |
| 1402963200000 | 804.38 |
| 1403049600000 | 810.59 |
| 1403136000000 | 820.13 |
| 1403222400000 | 819.76 |
| 1403481600000 | 828.33 |
| 1403568000000 | 822.03 |
| 1403654400000 | 813.32 |
| 1403740800000 | 815.92 |
| 1403827200000 | 817.26 |
| 1404086400000 | 817.77 |
| 1404172800000 | 837.49 |
| 1404259200000 | 844.67 |
| 1404345600000 | 859.14 |
| 1404432000000 | 858.6 |
| 1404691200000 | 852.58 |
| 1404777600000 | 846.93 |
| 1404864000000 | 850.73 |
| 1404950400000 | 838.92 |
| 1405036800000 | 837.57 |
| 1405296000000 | 848.77 |
| 1405382400000 | 849.55 |
| 1405468800000 | 871.23 |
| 1405555200000 | 859.28 |
| 1405641600000 | 857.25 |
| 1405900800000 | 858.83 |
| 1405987200000 | 875.37 |
| 1406073600000 | 880.12 |
| 1406160000000 | 881.96 |
| 1406246400000 | 883.87 |
| 1406505600000 | 881.15 |
| 1406592000000 | 886.31 |
| 1406678400000 | 873.54 |
| 1406764800000 | 857.82 |
| 1406851200000 | 846.14 |
| 1407110400000 | 848.94 |
| 1407196800000 | 844.91 |
| 1407283200000 | 847.12 |
| 1407369600000 | 836.1799 |
| 1407456000000 | 840.19 |
| 1407715200000 | 860.04 |
| 1407801600000 | 858.06 |
| 1407888000000 | 848.83 |
| 1407974400000 | 842.92 |
| 1408060800000 | 843.31 |
| 1408320000000 | 852.53 |
| 1408406400000 | 837.53 |
| 1408492800000 | 842.43 |
| 1408579200000 | 838.6799 |
| 1408665600000 | 829.19 |
| 1408924800000 | 831.33 |
| 1409011200000 | 835.45 |
| 1409097600000 | 838.12 |
| 1409184000000 | 817 |
| 1409270400000 | 822.74 |
| 1409529600000 | 821.97 |
| 1409616000000 | 824.28 |
| 1409702400000 | 829.58 |
| 1409788800000 | 830.79 |
| 1409875200000 | 821.54 |
| 1410134400000 | 814.36 |
| 1410220800000 | 807.51 |
| 1410307200000 | 803.7 |
| 1410393600000 | 803.14 |
| 1410480000000 | 800.84 |
| 1410739200000 | 801.01 |
| 1410825600000 | 798.08 |
| 1410912000000 | 805.61 |
| 1410998400000 | 808.12 |
| 1411084800000 | 798.02 |
| 1411344000000 | 772.69 |
| 1411430400000 | 775.72 |
| 1411516800000 | 787.1799 |
| 1411603200000 | 768.57 |
| 1411689600000 | 762.48 |
| 1411948800000 | 756.37 |
| 1412035200000 | 757.1799 |
| 1412121600000 | 744.58 |
| 1412208000000 | 727.02 |
| 1412294400000 | 716.94 |
| 1412553600000 | 730.15 |
| 1412640000000 | 728.71 |
| 1412726400000 | 717.58 |
| 1412812800000 | 724.83 |
| 1412899200000 | 700.69 |
| 1413158400000 | 722.38 |
| 1413244800000 | 729.49 |
| 1413331200000 | 709.6 |
| 1413417600000 | 714.13 |
| 1413504000000 | 725.78 |
| 1413763200000 | 720.61 |
| 1413849600000 | 734.82 |
| 1413936000000 | 725.1 |
| 1414022400000 | 723.12 |
| 1414108800000 | 714.71 |
| 1414368000000 | 708.52 |
| 1414454400000 | 726.44 |
| 1414540800000 | 725.94 |
| 1414627200000 | 711.73 |
| 1414713600000 | 714.65 |
| 1414972800000 | 711.13 |
| 1415059200000 | 707.67 |
| 1415145600000 | 710.7 |
| 1415232000000 | 709.12 |
| 1415318400000 | 720.04 |
| 1415577600000 | 720.35 |
| 1415664000000 | 715.88 |
| 1415750400000 | 718.64 |
| 1415836800000 | 717.38 |
| 1415923200000 | 714.05 |
| 1416182400000 | 719.65 |
| 1416268800000 | 719.41 |
| 1416355200000 | 709.2 |
| 1416441600000 | 697.79 |
| 1416528000000 | 729.14 |
| 1416787200000 | 720.95 |
| 1416873600000 | 718.73 |
| 1416960000000 | 725.35 |
| 1417046400000 | 715.44 |
| 1417132800000 | 701.01 |
| 1417392000000 | 694.94 |
| 1417478400000 | 697.66 |
| 1417564800000 | 704.21 |
| 1417651200000 | 694.82 |
| 1417737600000 | 685.15 |
| 1417996800000 | 678.25 |
| 1418083200000 | 672.89 |
| 1418169600000 | 664.38 |
| 1418256000000 | 650.32 |
| 1418342400000 | 634.98 |
| 1418601600000 | 614.08 |
| 1418688000000 | 635.5 |
| 1418774400000 | 642.05 |
| 1418860800000 | 646.5599 |
| 1418947200000 | 659.77 |
| 1419206400000 | 655.45 |
| 1419292800000 | 658.57 |
| 1419379200000 | 657.23 |
| 1419811200000 | 666.66 |
| 1419897600000 | 665.36 |
| 1419984000000 | 664.94 |
| 1420156800000 | 654.89 |
| 1420416000000 | 626.11 |
| 1420502400000 | 630.4299 |
| 1420588800000 | 627.07 |
| 1420675200000 | 643.3 |
| 1420761600000 | 638.27 |
| 1421020800000 | 628.64 |
| 1421107200000 | 626.62 |
| 1421193600000 | 593.52 |
| 1421280000000 | 601.05 |
| 1421366400000 | 613.91 |
| 1421625600000 | 612.54 |
| 1421712000000 | 623.84 |
| 1421798400000 | 628.94 |
| 1421884800000 | 637.61 |
| 1421971200000 | 619.21 |
| 1422230400000 | 625.84 |
| 1422316800000 | 627.9299 |
| 1422403200000 | 631.77 |
| 1422489600000 | 621.08 |
| 1422576000000 | 626.1799 |
| 1422835200000 | 634.55 |
| 1422921600000 | 663.63 |
| 1423008000000 | 658.6799 |
| 1423094400000 | 668.88 |
| 1423180800000 | 657.6799 |
| 1423440000000 | 669.67 |
| 1423526400000 | 656.55 |
| 1423612800000 | 650.62 |
| 1423699200000 | 669.87 |
| 1423785600000 | 694.5599 |
| 1424044800000 | 699.47 |
| 1424131200000 | 695.99 |
| 1424217600000 | 704.38 |
| 1424304000000 | 698.41 |
| 1424390400000 | 702.89 |
| 1424649600000 | 691.48 |
| 1424736000000 | 710.32 |
| 1424822400000 | 711.01 |
| 1424908800000 | 706.07 |
| 1424995200000 | 706.88 |
| 1425254400000 | 698.45 |
| 1425340800000 | 693.3099 |
| 1425427200000 | 673.97 |
| 1425513600000 | 679.04 |
| 1425600000000 | 664.41 |
| 1425859200000 | 668.4 |
| 1425945600000 | 644.8 |
| 1426032000000 | 642.33 |
| 1426118400000 | 643.09 |
| 1426204800000 | 625.47 |
| 1426464000000 | 633.66 |
| 1426550400000 | 638.3099 |
| 1426636800000 | 634.42 |
| 1426723200000 | 641.67 |
| 1426809600000 | 668.25 |
| 1427068800000 | 680.58 |
| 1427155200000 | 672.3 |
| 1427241600000 | 677.39 |
| 1427328000000 | 661.58 |
| 1427414400000 | 648.8 |
| 1427673600000 | 651.51 |
| 1427760000000 | 639.62 |
| 1427846400000 | 638.9 |
| 1427932800000 | 635.27 |
| 1428364800000 | 654.9299 |
| 1428451200000 | 654.02 |
| 1428537600000 | 648.97 |
| 1428624000000 | 648.16 |
| 1428883200000 | 639.07 |
| 1428969600000 | 660.55 |
| 1429056000000 | 666.72 |
| 1429142400000 | 667.42 |
| 1429228800000 | 658.33 |
| 1429488000000 | 668.1799 |
| 1429574400000 | 663.1799 |
| 1429660800000 | 667.26 |
| 1429747200000 | 683.5599 |
| 1429833600000 | 699.61 |
| 1430092800000 | 707.62 |
| 1430179200000 | 710.99 |
| 1430265600000 | 704.14 |
| 1430352000000 | 694.82 |
| 1430438400000 | 702.01 |
| 1430697600000 | 702.99 |
| 1430784000000 | 704.37 |
| 1430870400000 | 704.55 |
| 1430956800000 | 687.91 |
| 1431043200000 | 702.38 |
| 1431302400000 | 708.9 |
| 1431388800000 | 709.09 |
| 1431475200000 | 716.78 |
| 1431561600000 | 716.87 |
| 1431648000000 | 714.4 |
| 1431907200000 | 712.78 |
| 1431993600000 | 691.84 |
| 1432080000000 | 696.55 |
| 1432166400000 | 700.95 |
| 1432252800000 | 695.12 |
| 1432512000000 | 694.25 |
| 1432598400000 | 678.23 |
| 1432684800000 | 678.58 |
| 1432771200000 | 674.8 |
| 1432857600000 | 671.05 |
| 1433116800000 | 660.89 |
| 1433203200000 | 680.45 |
| 1433289600000 | 684.33 |
| 1433376000000 | 668.91 |
| 1433462400000 | 660.04 |
| 1433721600000 | 654.09 |
| 1433808000000 | 655.5599 |
| 1433894400000 | 676.21 |
| 1433980800000 | 671.97 |
| 1434067200000 | 671.54 |
| 1434326400000 | 661.32 |
| 1434412800000 | 657.61 |
| 1434499200000 | 653.52 |
| 1434585600000 | 669.69 |
| 1434672000000 | 664.78 |
| 1434931200000 | 672.38 |
| 1435017600000 | 668.8099 |
| 1435104000000 | 672.34 |
| 1435190400000 | 664.1799 |
| 1435276800000 | 654.04 |
| 1435536000000 | 645.4 |
| 1435622400000 | 627.3099 |
| 1435708800000 | 624.82 |
| 1435795200000 | 624.97 |
| 1435881600000 | 619.02 |
| 1436140800000 | 607.48 |
| 1436227200000 | 575.74 |
| 1436313600000 | 582.38 |
| 1436400000000 | 592.52 |
| 1436486400000 | 605.84 |
| 1436745600000 | 615.45 |
| 1436832000000 | 612.76 |
| 1436918400000 | 613.51 |
| 1437004800000 | 617.74 |
| 1437091200000 | 613.75 |
| 1437350400000 | 610.1 |
| 1437436800000 | 610.33 |
| 1437523200000 | 587.72 |
| 1437609600000 | 579.4299 |
| 1437696000000 | 561.1 |
| 1437955200000 | 559.64 |
| 1438041600000 | 569.44 |
| 1438128000000 | 579.57 |
| 1438214400000 | 574.34 |
| 1438300800000 | 577.73 |
| 1438560000000 | 564.32 |
| 1438646400000 | 569.87 |
| 1438732800000 | 582.66 |
| 1438819200000 | 574.83 |
| 1438905600000 | 580.3099 |
| 1439164800000 | 591.78 |
| 1439251200000 | 570.35 |
| 1439337600000 | 564.59 |
| 1439424000000 | 561.13 |
| 1439510400000 | 559.45 |
| 1439769600000 | 555.12 |
| 1439856000000 | 552.58 |
| 1439942400000 | 530.7 |
| 1440028800000 | 540.04 |
| 1440115200000 | 529.24 |
| 1440374400000 | 491.27 |
| 1440460800000 | 507.08 |
| 1440547200000 | 493.79 |
| 1440633600000 | 519.41 |
| 1440720000000 | 527.8099 |
| 1440979200000 | 525.03 |
| 1441065600000 | 498.05 |
| 1441152000000 | 492.29 |
| 1441238400000 | 508.93 |
| 1441324800000 | 484.61 |
| 1441584000000 | 494.88 |
| 1441670400000 | 508.67 |
| 1441756800000 | 522.72 |
| 1441843200000 | 514.11 |
| 1441929600000 | 513.0599 |
| 1442188800000 | 508.84 |
| 1442275200000 | 511.23 |
| 1442361600000 | 523.42 |
| 1442448000000 | 516.46 |
| 1442534400000 | 508.34 |
| 1442793600000 | 495.26 |
| 1442880000000 | 466.25 |
| 1442966400000 | 469.18 |
| 1443052800000 | 458.9 |
| 1443139200000 | 458.68 |
| 1443398400000 | 427 |
| 1443484800000 | 434.71 |
| 1443571200000 | 447.13 |
| 1443657600000 | 450.5 |
| 1443744000000 | 460.12 |
| 1444003200000 | 483.51 |
| 1444089600000 | 489.71 |
| 1444176000000 | 513.5599 |
| 1444262400000 | 519.23 |
| 1444348800000 | 541.77 |
| 1444608000000 | 532.3099 |
| 1444694400000 | 523.83 |
| 1444780800000 | 530.95 |
| 1444867200000 | 530.3 |
| 1444953600000 | 526.74 |
| 1445212800000 | 513.61 |
| 1445299200000 | 513.25 |
| 1445385600000 | 511.19 |
| 1445472000000 | 515.87 |
| 1445558400000 | 521.79 |
| 1445817600000 | 517.49 |
| 1445904000000 | 501.43 |
| 1445990400000 | 506.14 |
| 1446076800000 | 491.98 |
| 1446163200000 | 497.2 |
| 1446422400000 | 496.58 |
| 1446508800000 | 505.45 |
| 1446595200000 | 508.26 |
| 1446681600000 | 491.21 |
| 1446768000000 | 478.41 |
| 1447027200000 | 473.9 |
| 1447113600000 | 468.93 |
| 1447200000000 | 469.18 |
| 1447286400000 | 451.25 |
| 1447372800000 | 448.97 |
| 1447632000000 | 446.77 |
| 1447718400000 | 447.31 |
| 1447804800000 | 455.27 |
| 1447891200000 | 461.65 |
| 1447977600000 | 458.24 |
| 1448236800000 | 451.72 |
| 1448323200000 | 451.22 |
| 1448409600000 | 443.61 |
| 1448496000000 | 452.83 |
| 1448582400000 | 440.19 |
| 1448841600000 | 444.18 |
| 1448928000000 | 444.35 |
| 1449014400000 | 438.33 |
| 1449100800000 | 430.97 |
| 1449187200000 | 426.82 |
| 1449446400000 | 421.01 |
| 1449532800000 | 395.83 |
| 1449619200000 | 407.07 |
| 1449705600000 | 409.43 |
| 1449792000000 | 394.08 |
| 1450051200000 | 382.38 |
| 1450137600000 | 388.07 |
| 1450224000000 | 391.32 |
| 1450310400000 | 383.62 |
| 1450396800000 | 386.07 |
| 1450656000000 | 387.4 |
| 1450742400000 | 393.73 |
| 1450828800000 | 414.82 |
| 1450915200000 | 417.19 |
| 1451260800000 | 414.14 |
| 1451347200000 | 409.85 |
| 1451433600000 | 406.54 |
| 1451520000000 | 404.82 |
| 1451865600000 | 389.12 |
| 1451952000000 | 392.51 |
| 1452038400000 | 381.35 |
| 1452124800000 | 364.93 |
| 1452211200000 | 357.36 |
| 1452470400000 | 351.56 |
| 1452556800000 | 344.2 |
| 1452643200000 | 347.08 |
| 1452729600000 | 352.68 |
| 1452816000000 | 334.41 |
| 1453075200000 | 332.19 |
| 1453161600000 | 337.75 |
| 1453248000000 | 320.75 |
| 1453334400000 | 339.96 |
| 1453420800000 | 343.01 |
| 1453680000000 | 338.97 |
| 1453766400000 | 354 |
| 1453852800000 | 356.68 |
| 1453939200000 | 359.8399 |
| 1454025600000 | 355.01 |
| 1454284800000 | 357.48 |
| 1454371200000 | 345.29 |
| 1454457600000 | 356.45 |
| 1454544000000 | 385.42 |
| 1454630400000 | 384.38 |
| 1454889600000 | 381.0899 |
| 1454976000000 | 366.45 |
| 1455062400000 | 365.2 |
| 1455148800000 | 355.6 |
| 1455235200000 | 382.33 |
| 1455494400000 | 388.22 |
| 1455580800000 | 384.87 |
| 1455667200000 | 413.79 |
| 1455753600000 | 408.72 |
| 1455840000000 | 407.46 |
| 1456099200000 | 430.34 |
| 1456185600000 | 416.75 |
| 1456272000000 | 390.81 |
| 1456358400000 | 393.93 |
| 1456444800000 | 404.77 |
| 1456704000000 | 415.93 |
| 1456790400000 | 420 |
| 1456876800000 | 433.53 |
| 1456963200000 | 444.03 |
| 1457049600000 | 474.55 |
| 1457308800000 | 487.14 |
| 1457395200000 | 447.56 |
| 1457481600000 | 450.09 |
| 1457568000000 | 440.1 |
| 1457654400000 | 454.75 |
| 1457913600000 | 460.58 |
| 1458000000000 | 440.01 |
| 1458086400000 | 440.5 |
| 1458172800000 | 477.6 |
| 1458259200000 | 477.65 |
| 1458518400000 | 470.51 |
| 1458604800000 | 465.21 |
| 1458691200000 | 454.04 |
| 1458777600000 | 446.46 |
| 1459209600000 | 437.91 |
| 1459296000000 | 464.51 |
| 1459382400000 | 464.69 |
| 1459468800000 | 453.71 |
| 1459728000000 | 456.56 |
| 1459814400000 | 440.47 |
| 1459900800000 | 438.56 |
| 1459987200000 | 430.83 |
| 1460073600000 | 445.05 |
| 1460332800000 | 459.79 |
| 1460419200000 | 470.82 |
| 1460505600000 | 499.06 |
| 1460592000000 | 496.38 |
| 1460678400000 | 494.49 |
| 1460937600000 | 502.21 |
| 1461024000000 | 526.24 |
| 1461110400000 | 536.85 |
| 1461196800000 | 526.1799 |
| 1461283200000 | 521.16 |
| 1461542400000 | 504.82 |
| 1461628800000 | 506.35 |
| 1461715200000 | 510.11 |
| 1461801600000 | 525.75 |
| 1461888000000 | 527.84 |
| 1462147200000 | 527.58 |
| 1462233600000 | 496.12 |
| 1462320000000 | 481.46 |
| 1462406400000 | 483.04 |
| 1462492800000 | 486.11 |
| 1462752000000 | 454.5 |
| 1462838400000 | 462.4 |
| 1462924800000 | 472.82 |
| 1463011200000 | 461.93 |
| 1463097600000 | 459.51 |
| 1463356800000 | 468.77 |
| 1463443200000 | 477.39 |
| 1463529600000 | 472.05 |
| 1463616000000 | 456.87 |
| 1463702400000 | 460.61 |
| 1463961600000 | 457.9 |
| 1464048000000 | 464.98 |
| 1464134400000 | 473.02 |
| 1464220800000 | 479.43 |
| 1464307200000 | 473.05 |
| 1464566400000 | 473.09 |
| 1464652800000 | 468.74 |
| 1464739200000 | 457.67 |
| 1464825600000 | 460.16 |
| 1464912000000 | 474.23 |
| 1465171200000 | 494.83 |
| 1465257600000 | 495.38 |
| 1465344000000 | 506.11 |
| 1465430400000 | 490.07 |
| 1465516800000 | 475.44 |
| 1465776000000 | 469.5 |
| 1465862400000 | 449.99 |
| 1465948800000 | 466.37 |
| 1466035200000 | 457.89 |
| 1466121600000 | 474.57 |
| 1466380800000 | 497.75 |
| 1466467200000 | 492.58 |
| 1466553600000 | 496.2 |
| 1466640000000 | 512.08 |
| 1466726400000 | 469.5 |
| 1466985600000 | 443.88 |
| 1467072000000 | 456.87 |
| 1467158400000 | 480.92 |
| 1467244800000 | 491.04 |
| 1467331200000 | 502.75 |
| 1467590400000 | 510.16 |
| 1467676800000 | 492.7 |
| 1467763200000 | 488.33 |
| 1467849600000 | 492.89 |
| 1467936000000 | 499.55 |
| 1468195200000 | 521.11 |
| 1468281600000 | 536.3 |
| 1468368000000 | 535.78 |
| 1468454400000 | 542.89 |
| 1468540800000 | 536.86 |
| 1468800000000 | 536.85 |
| 1468886400000 | 521.9 |
| 1468972800000 | 516.65 |
| 1469059200000 | 525.1799 |
| 1469145600000 | 521 |
| 1469404800000 | 520.61 |
| 1469491200000 | 531.3099 |
| 1469577600000 | 535.32 |
| 1469664000000 | 539.6799 |
| 1469750400000 | 547.52 |
| 1470009600000 | 547.22 |
| 1470096000000 | 542.57 |
| 1470182400000 | 541.54 |
| 1470268800000 | 542.53 |
| 1470355200000 | 548.53 |
| 1470614400000 | 557.54 |
| 1470700800000 | 560.12 |
| 1470787200000 | 557.74 |
| 1470873600000 | 562.1 |
| 1470960000000 | 552.57 |
| 1471219200000 | 552.4 |
| 1471305600000 | 562.13 |
| 1471392000000 | 554.03 |
| 1471478400000 | 568.58 |
| 1471564800000 | 557.0599 |
| 1471824000000 | 548.72 |
| 1471910400000 | 561.82 |
| 1471996800000 | 551.08 |
| 1472083200000 | 545.79 |
| 1472169600000 | 558.45 |
| 1472428800000 | 550.75 |
| 1472515200000 | 534.34 |
| 1472601600000 | 519.53 |
| 1472688000000 | 527.51 |
| 1472774400000 | 537.98 |
| 1473033600000 | 540.26 |
| 1473120000000 | 545.83 |
| 1473206400000 | 549.88 |
| 1473292800000 | 550.67 |
| 1473379200000 | 540.6799 |
| 1473638400000 | 531.8 |
| 1473724800000 | 518.49 |
| 1473811200000 | 523.82 |
| 1473897600000 | 528.5 |
| 1473984000000 | 521.26 |
| 1474243200000 | 539.02 |
| 1474329600000 | 534.9 |
| 1474416000000 | 542.4299 |
| 1474502400000 | 568.17 |
| 1474588800000 | 566.98 |
| 1474848000000 | 561.98 |
| 1474934400000 | 556.53 |
| 1475020800000 | 563.49 |
| 1475107200000 | 581.6799 |
| 1475193600000 | 576.37 |
| 1475452800000 | 578.29 |
| 1475539200000 | 575.37 |
| 1475625600000 | 575.6 |
| 1475712000000 | 569.77 |
| 1475798400000 | 574.89 |
| 1476057600000 | 583.16 |
| 1476144000000 | 566.48 |
| 1476230400000 | 571.77 |
| 1476316800000 | 556.7 |
| 1476403200000 | 559.01 |
| 1476662400000 | 556.25 |
| 1476748800000 | 569.88 |
| 1476835200000 | 573.75 |
| 1476921600000 | 570.03 |
| 1477008000000 | 573.76 |
| 1477267200000 | 572.86 |
| 1477353600000 | 588.71 |
| 1477440000000 | 585.71 |
| 1477526400000 | 584.27 |
| 1477612800000 | 585.54 |
| 1477872000000 | 591.53 |
| 1477958400000 | 590.99 |
| 1478044800000 | 593.08 |
| 1478131200000 | 589.2 |
| 1478217600000 | 581.22 |
| 1478476800000 | 594.0599 |
| 1478563200000 | 602.54 |
| 1478649600000 | 635.53 |
| 1478736000000 | 644.7 |
| 1478822400000 | 631.08 |
| 1479081600000 | 635.37 |
| 1479168000000 | 613.12 |
| 1479254400000 | 608.65 |
| 1479340800000 | 616.8099 |
| 1479427200000 | 600.33 |
| 1479686400000 | 615.83 |
| 1479772800000 | 634.91 |
| 1479859200000 | 638.94 |
| 1479945600000 | 646.25 |
| 1480032000000 | 642.84 |
| 1480291200000 | 642.25 |
| 1480377600000 | 635.4 |
| 1480464000000 | 631.4299 |
| 1480550400000 | 643.55 |
| 1480636800000 | 639.02 |
| 1480896000000 | 656.2 |
| 1480982400000 | 650.97 |
| 1481068800000 | 674.17 |
| 1481155200000 | 679.36 |
| 1481241600000 | 667.7 |
| 1481500800000 | 673 |
| 1481587200000 | 663.12 |
| 1481673600000 | 662.16 |
| 1481760000000 | 633.71 |
| 1481846400000 | 632.16 |
| 1482105600000 | 625.76 |
| 1482192000000 | 628.76 |
| 1482278400000 | 631.97 |
| 1482364800000 | 626.82 |
| 1482451200000 | 623.97 |
| 1482796800000 | 624.48 |
| 1482883200000 | 638.48 |
| 1482969600000 | 638.37 |
| 1483056000000 | 645.22 |
| 1483315200000 | 646.59 |
| 1483401600000 | 645.37 |
| 1483488000000 | 643.82 |
| 1483574400000 | 657.44 |
| 1483660800000 | 649.52 |
| 1483920000000 | 649.66 |
| 1484006400000 | 672.42 |
| 1484092800000 | 673.69 |
| 1484179200000 | 688.09 |
| 1484265600000 | 692.4299 |
| 1484524800000 | 694.74 |
| 1484611200000 | 696.19 |
| 1484697600000 | 705.29 |
| 1484784000000 | 697.48 |
| 1484870400000 | 701.25 |
| 1485129600000 | 712.16 |
| 1485216000000 | 733.29 |
| 1485302400000 | 732.7 |
| 1485388800000 | 722.4 |
| 1485475200000 | 728.67 |
| 1485734400000 | 712.33 |
| 1485820800000 | 716.54 |
| 1485907200000 | 724.7 |
| 1485993600000 | 725.49 |
| 1486080000000 | 705.37 |
| 1486339200000 | 700.94 |
| 1486425600000 | 706.86 |
| 1486512000000 | 702.67 |
| 1486598400000 | 700.74 |
| 1486684800000 | 722.35 |
| 1486944000000 | 738.6799 |
| 1487030400000 | 732.77 |
| 1487116800000 | 737.04 |
| 1487203200000 | 737.08 |
| 1487289600000 | 725.75 |
| 1487548800000 | 734.82 |
| 1487635200000 | 735.44 |
| 1487721600000 | 726.42 |
| 1487808000000 | 723.95 |
| 1487894400000 | 707.85 |
| 1488153600000 | 710.74 |
| 1488240000000 | 704.23 |
| 1488326400000 | 720.46 |
| 1488412800000 | 712.09 |
| 1488499200000 | 711.4299 |
| 1488758400000 | 698.13 |
| 1488844800000 | 691.96 |
| 1488931200000 | 686.37 |
| 1489017600000 | 669.7 |
| 1489104000000 | 670.77 |
| 1489363200000 | 689.63 |
| 1489449600000 | 687.13 |
| 1489536000000 | 697.96 |
| 1489622400000 | 728.19 |
| 1489708800000 | 731.97 |
| 1489968000000 | 732.25 |
| 1490054400000 | 715.42 |
| 1490140800000 | 714.23 |
| 1490227200000 | 709.08 |
| 1490313600000 | 706.29 |
| 1490572800000 | 688.01 |
| 1490659200000 | 698.36 |
| 1490745600000 | 696.8099 |
| 1490832000000 | 707.97 |
| 1490918400000 | 696.09 |
| 1491177600000 | 692.88 |
| 1491264000000 | 702.97 |
| 1491350400000 | 708.1 |
| 1491436800000 | 707.83 |
| 1491523200000 | 705.53 |
| 1491782400000 | 706.44 |
| 1491868800000 | 709.8 |
| 1491955200000 | 691.55 |
| 1492041600000 | 691.5 |
| 1492473600000 | 674.67 |
| 1492560000000 | 681.55 |
| 1492646400000 | 688.75 |
| 1492732800000 | 682.94 |
| 1492992000000 | 700.48 |
| 1493078400000 | 707.45 |
| 1493164800000 | 707.51 |
| 1493251200000 | 688.4299 |
| 1493337600000 | 696.03 |
| 1493596800000 | 696.21 |
| 1493683200000 | 690.1799 |
| 1493769600000 | 673.69 |
| 1493856000000 | 661.05 |
| 1493942400000 | 680.37 |
| 1494201600000 | 669.19 |
| 1494288000000 | 677.01 |
| 1494374400000 | 679.84 |
| 1494460800000 | 682.02 |
| 1494547200000 | 675.82 |
| 1494806400000 | 690.92 |
| 1494892800000 | 699.71 |
| 1494979200000 | 696.8 |
| 1495065600000 | 692.73 |
| 1495152000000 | 706.63 |
| 1495411200000 | 710.49 |
| 1495497600000 | 705.29 |
| 1495584000000 | 704.25 |
| 1495670400000 | 702.17 |
| 1495756800000 | 698.28 |
| 1496016000000 | 699.62 |
| 1496102400000 | 699.55 |
| 1496188800000 | 688.85 |
| 1496275200000 | 693.07 |
| 1496361600000 | 694.33 |
| 1496620800000 | 689.04 |
| 1496707200000 | 691.94 |
| 1496793600000 | 694.66 |
| 1496880000000 | 699.87 |
| 1496966400000 | 703.77 |
| 1497225600000 | 696.69 |
| 1497312000000 | 698.57 |
| 1497398400000 | 690.21 |
| 1497484800000 | 670.51 |
| 1497571200000 | 670.35 |
| 1497830400000 | 680.98 |
| 1497916800000 | 658.16 |
| 1498003200000 | 664.44 |
| 1498089600000 | 666.6799 |
| 1498176000000 | 670.54 |
| 1498435200000 | 667.58 |
| 1498521600000 | 684.03 |
| 1498608000000 | 691.71 |
| 1498694400000 | 697.64 |
| 1498780800000 | 696.75 |
| 1499040000000 | 715.82 |
| 1499126400000 | 718.07 |
| 1499212800000 | 718.69 |
| 1499299200000 | 715.47 |
| 1499385600000 | 709.8099 |
| 1499644800000 | 717.37 |
| 1499731200000 | 723.47 |
| 1499817600000 | 737.0599 |
| 1499904000000 | 738.55 |
| 1499990400000 | 751.33 |
| 1500249600000 | 760.2 |
| 1500336000000 | 755.97 |
| 1500422400000 | 759.42 |
| 1500508800000 | 753.15 |
| 1500595200000 | 745.96 |
| 1500854400000 | 744.51 |
| 1500940800000 | 765.07 |
| 1501027200000 | 766.77 |
| 1501113600000 | 774.12 |
| 1501200000000 | 773.6799 |
| 1501459200000 | 778.59 |
| 1501545600000 | 777.94 |
| 1501632000000 | 767.35 |
| 1501718400000 | 770.72 |
| 1501804800000 | 770.12 |
| 1502064000000 | 785.8 |
| 1502150400000 | 784.01 |
| 1502236800000 | 779.41 |
| 1502323200000 | 772.38 |
| 1502409600000 | 755.15 |
| 1502668800000 | 765.9299 |
| 1502755200000 | 753.2 |
| 1502841600000 | 771.29 |
| 1502928000000 | 771.37 |
| 1503014400000 | 767.96 |
| 1503273600000 | 772.6 |
| 1503360000000 | 782.82 |
| 1503446400000 | 790.28 |
| 1503532800000 | 794.6 |
| 1503619200000 | 801.78 |
| 1503878400000 | 801.3099 |
| 1503964800000 | 802.85 |
| 1504051200000 | 806.3099 |
| 1504137600000 | 813.9 |
| 1504224000000 | 825.78 |
| 1504483200000 | 824.85 |
| 1504569600000 | 822.54 |
| 1504656000000 | 824.97 |
| 1504742400000 | 834.9299 |
| 1504828800000 | 822.38 |
| 1505088000000 | 832.95 |
| 1505174400000 | 841.64 |
| 1505260800000 | 824.09 |
| 1505347200000 | 809.37 |
| 1505433600000 | 811.1799 |
| 1505692800000 | 814.28 |
| 1505779200000 | 814.24 |
| 1505865600000 | 819.22 |
| 1505952000000 | 812.86 |
| 1506038400000 | 815.19 |
| 1506297600000 | 801.97 |
| 1506384000000 | 793.48 |
| 1506470400000 | 792.51 |
| 1506556800000 | 795.33 |
| 1506643200000 | 803.01 |
| 1506902400000 | 808.37 |
| 1506988800000 | 816.24 |
| 1507075200000 | 826.03 |
| 1507161600000 | 831.66 |
| 1507248000000 | 826.67 |
| 1507507200000 | 822.22 |
| 1507593600000 | 829.3099 |
| 1507680000000 | 822.19 |
| 1507766400000 | 828.09 |
| 1507852800000 | 849.5 |
| 1508112000000 | 854.09 |
| 1508198400000 | 839.52 |
| 1508284800000 | 833.23 |
| 1508371200000 | 838.99 |
| 1508457600000 | 837.78 |
| 1508716800000 | 841.52 |
| 1508803200000 | 843.42 |
| 1508889600000 | 834.78 |
| 1508976000000 | 836.17 |
| 1509062400000 | 825.13 |
| 1509321600000 | 832.7 |
| 1509408000000 | 830.46 |
| 1509494400000 | 850.17 |
| 1509580800000 | 853.1 |
| 1509667200000 | 847.74 |
| 1509926400000 | 854.89 |
| 1510012800000 | 846.08 |
| 1510099200000 | 851.57 |
| 1510185600000 | 833.38 |
| 1510272000000 | 839.02 |
| 1510531200000 | 832.79 |
| 1510617600000 | 816.71 |
| 1510704000000 | 810.92 |
| 1510790400000 | 814.58 |
| 1510876800000 | 814.72 |
| 1511136000000 | 822.08 |
| 1511222400000 | 828.53 |
| 1511308800000 | 836.77 |
| 1511395200000 | 843.39 |
| 1511481600000 | 846.36 |
| 1511740800000 | 834.54 |
| 1511827200000 | 823.92 |
| 1511913600000 | 820.55 |
| 1512000000000 | 819.46 |
| 1512086400000 | 815.5599 |
| 1512345600000 | 820.24 |
| 1512432000000 | 806.8 |
| 1512518400000 | 804.86 |
| 1512604800000 | 802.95 |
| 1512691200000 | 810.08 |
| 1512950400000 | 823 |
| 1513036800000 | 820.61 |
| 1513123200000 | 827.4299 |
| 1513209600000 | 833.99 |
| 1513296000000 | 836.7 |
| 1513555200000 | 857.07 |
| 1513641600000 | 850.01 |
| 1513728000000 | 863.25 |
| 1513814400000 | 873.03 |
| 1513900800000 | 870.83 |
| 1514332800000 | 885.41 |
| 1514419200000 | 892.52 |
| 1514505600000 | 905.92 |
| 1514851200000 | 919.71 |
| 1514937600000 | 916.75 |
| 1515024000000 | 924.26 |
| 1515110400000 | 921.51 |
| 1515369600000 | 931.49 |
| 1515456000000 | 939.95 |
| 1515542400000 | 945.25 |
| 1515628800000 | 956.09 |
| 1515715200000 | 969.62 |
| 1515974400000 | 981.95 |
| 1516060800000 | 964.23 |
| 1516147200000 | 963.33 |
| 1516233600000 | 965.59 |
| 1516320000000 | 969.91 |
| 1516579200000 | 973.36 |
| 1516665600000 | 959.03 |
| 1516752000000 | 970.3 |
| 1516838400000 | 977.99 |
| 1516924800000 | 975.09 |
| 1517184000000 | 980.97 |
| 1517270400000 | 967.5 |
| 1517356800000 | 966.88 |
| 1517443200000 | 967.95 |
| 1517529600000 | 939.6 |
| 1517788800000 | 933.87 |
| 1517875200000 | 907.77 |
| 1517961600000 | 911.56 |
| 1518048000000 | 886.88 |
| 1518134400000 | 874.36 |
| 1518393600000 | 892.7 |
| 1518480000000 | 906.77 |
| 1518566400000 | 930.04 |
| 1518652800000 | 950.15 |
| 1518739200000 | 951.29 |
| 1518998400000 | 941.37 |
| 1519084800000 | 935.13 |
| 1519171200000 | 946.46 |
| 1519257600000 | 944.72 |
| 1519344000000 | 939.71 |
| 1519603200000 | 951.39 |
| 1519689600000 | 942.11 |
| 1519776000000 | 917.22 |
| 1519862400000 | 899.67 |
| 1519948800000 | 882.16 |
| 1520208000000 | 890.85 |
| 1520294400000 | 908.87 |
| 1520380800000 | 908.39 |
| 1520467200000 | 899.98 |
| 1520553600000 | 912.17 |
| 1520812800000 | 911.52 |
| 1520899200000 | 918.7 |
| 1520985600000 | 923.94 |
| 1521072000000 | 922.41 |
| 1521158400000 | 925.6 |
| 1521417600000 | 905.27 |
| 1521504000000 | 908.25 |
| 1521590400000 | 923.46 |
| 1521676800000 | 900.41 |
| 1521763200000 | 898.21 |
| 1522022400000 | 895.98 |
| 1522108800000 | 905.93 |
| 1522195200000 | 885.26 |
| 1522281600000 | 896.17 |
| 1522713600000 | 896.16 |
| 1522800000000 | 877.1 |
| 1522886400000 | 899.52 |
| 1522972800000 | 889.4 |
| 1523232000000 | 884.89 |
| 1523318400000 | 910.94 |
| 1523404800000 | 911.56 |
| 1523491200000 | 914.15 |
| 1523577600000 | 925.12 |
| 1523836800000 | 918.35 |
| 1523923200000 | 929.58 |
| 1524009600000 | 971.55 |
| 1524096000000 | 970.32 |
| 1524182400000 | 962.69 |
| 1524441600000 | 956.43 |
| 1524528000000 | 963.56 |
| 1524614400000 | 943.91 |
| 1524700800000 | 941.81 |
| 1524787200000 | 939.09 |
| 1525046400000 | 928.88 |
| 1525132800000 | 912.12 |
| 1525219200000 | 934.27 |
| 1525305600000 | 927.74 |
| 1525392000000 | 937.05 |
| 1525651200000 | 942.65 |
| 1525737600000 | 934.28 |
| 1525824000000 | 953.38 |
| 1525910400000 | 960.39 |
| 1525996800000 | 981.8 |
| 1526256000000 | 983.8 |
| 1526342400000 | 970.1 |
| 1526428800000 | 990.64 |
| 1526515200000 | 996.07 |
| 1526601600000 | 982.89 |
| 1526860800000 | 989.08 |
| 1526947200000 | 997.37 |
| 1527033600000 | 966.67 |
| 1527120000000 | 957.75 |
| 1527206400000 | 948.39 |
| 1527465600000 | 946.97 |
| 1527552000000 | 933.32 |
| 1527638400000 | 943.23 |
| 1527724800000 | 948.21 |
| 1527811200000 | 961.96 |
| 1528070400000 | 965.57 |
| 1528156800000 | 971.16 |
| 1528243200000 | 999.51 |
| 1528329600000 | 992.95 |
| 1528416000000 | 978.33 |
| 1528675200000 | 985.21 |
| 1528761600000 | 970.85 |
| 1528848000000 | 980.58 |
| 1528934400000 | 975.27 |
| 1529020800000 | 940.22 |
| 1529280000000 | 937.78 |
| 1529366400000 | 911.35 |
| 1529452800000 | 914.23 |
| 1529539200000 | 909.03 |
| 1529625600000 | 927.97 |
| 1529884800000 | 897.02 |
| 1529971200000 | 902.37 |
| 1530057600000 | 908.14 |
| 1530144000000 | 895.32 |
| 1530230400000 | 910.3 |
| 1530489600000 | 883.37 |
| 1530576000000 | 879.33 |
| 1530662400000 | 870.85 |
| 1530748800000 | 887.69 |
| 1530835200000 | 893.13 |
| 1531094400000 | 910.01 |
| 1531180800000 | 904.29 |
| 1531267200000 | 874.67 |
| 1531353600000 | 876.64 |
| 1531440000000 | 873.72 |
| 1531699200000 | 868.38 |
| 1531785600000 | 877.4 |
| 1531872000000 | 880.72 |
| 1531958400000 | 865.26 |
| 1532044800000 | 855.34 |
| 1532304000000 | 851.21 |
| 1532390400000 | 891.07 |
| 1532476800000 | 881.42 |
| 1532563200000 | 883.36 |
| 1532649600000 | 888.15 |
| 1532908800000 | 889.05 |
| 1532995200000 | 899.24 |
| 1533081600000 | 883.74 |
| 1533168000000 | 854.06 |
| 1533254400000 | 868.81 |
| 1533513600000 | 856.04 |
| 1533600000000 | 874.09 |
| 1533686400000 | 869.71 |
| 1533772800000 | 872.33 |
| 1533859200000 | 845.87 |
| 1534118400000 | 843.62 |
| 1534204800000 | 834.14 |
| 1534291200000 | 796.19 |
| 1534377600000 | 810.82 |
| 1534464000000 | 810.0599 |
| 1534723200000 | 818.29 |
| 1534809600000 | 823.52 |
| 1534896000000 | 833.86 |
| 1534982400000 | 827.01 |
| 1535068800000 | 842.93 |
| 1535328000000 | 847.29 |
| 1535414400000 | 863.56 |
| 1535500800000 | 862.11 |
| 1535587200000 | 852.75 |
| 1535673600000 | 841.17 |
| 1535932800000 | 840.58 |
| 1536019200000 | 822.72 |
| 1536105600000 | 823.86 |
| 1536192000000 | 817.02 |
| 1536278400000 | 805.6799 |
| 1536537600000 | 806.42 |
| 1536624000000 | 799 |
| 1536710400000 | 812.76 |
| 1536796800000 | 819.19 |
| 1536883200000 | 826.51 |
| 1537142400000 | 832.84 |
| 1537228800000 | 841.38 |
| 1537315200000 | 864.91 |
| 1537401600000 | 882.56 |
| 1537488000000 | 897.4 |
| 1537747200000 | 895.88 |
| 1537833600000 | 910.56 |
| 1537920000000 | 898.9 |
| 1538006400000 | 890.66 |
| 1538092800000 | 885.54 |
| 1538352000000 | 883.15 |
| 1538438400000 | 887.47 |
| 1538524800000 | 887.22 |
| 1538611200000 | 882.29 |
| 1538697600000 | 859.35 |
| 1538956800000 | 851.4 |
| 1539043200000 | 860.03 |
| 1539129600000 | 830.7 |
| 1539216000000 | 824.97 |
| 1539302400000 | 831.55 |
| 1539561600000 | 838.84 |
| 1539648000000 | 843.77 |
| 1539734400000 | 839.39 |
| 1539820800000 | 824.7 |
| 1539907200000 | 815.54 |
| 1540166400000 | 812.92 |
| 1540252800000 | 791.92 |
| 1540339200000 | 772.04 |
| 1540425600000 | 777.78 |
| 1540512000000 | 775.14 |
| 1540771200000 | 782.67 |
| 1540857600000 | 774.4299 |
| 1540944000000 | 798.1 |
| 1541030400000 | 819.9299 |
| 1541116800000 | 820.95 |
| 1541376000000 | 824.59 |
| 1541462400000 | 816.78 |
| 1541548800000 | 828.82 |
| 1541635200000 | 833.52 |
| 1541721600000 | 799.86 |
| 1541980800000 | 783.77 |
| 1542067200000 | 783.91 |
| 1542153600000 | 774.05 |
| 1542240000000 | 779.29 |
| 1542326400000 | 790.28 |
| 1542585600000 | 792.6 |
| 1542672000000 | 771.78 |
| 1542758400000 | 780.74 |
| 1542844800000 | 769.62 |
| 1542931200000 | 745.8099 |
| 1543190400000 | 750.02 |
| 1543276800000 | 729.5599 |
| 1543363200000 | 732.5599 |
| 1543449600000 | 747.9 |
| 1543536000000 | 736.25 |
| 1543795200000 | 765.83 |
| 1543881600000 | 759.83 |
| 1543968000000 | 744.87 |
| 1544054400000 | 719.6 |
| 1544140800000 | 728.67 |
| 1544400000000 | 708.03 |
| 1544486400000 | 725.98 |
| 1544572800000 | 749.36 |
| 1544659200000 | 749.3 |
| 1544745600000 | 737.77 |
| 1545004800000 | 744.5599 |
| 1545091200000 | 740.3099 |
| 1545177600000 | 754.85 |
| 1545264000000 | 734.07 |
| 1545350400000 | 741.86 |
| 1545609600000 | 739.99 |
| 1545868800000 | 726.72 |
| 1545955200000 | 740.64 |
| 1546214400000 | 744.51 |
| 1546387200000 | 728.51 |
| 1546473600000 | 712.16 |
| 1546560000000 | 750.96 |
| 1546819200000 | 762.05 |
| 1546905600000 | 764.22 |
| 1546992000000 | 780.1 |
| 1547078400000 | 781.92 |
| 1547164800000 | 780.82 |
| 1547424000000 | 778.6 |
| 1547510400000 | 778.82 |
| 1547596800000 | 781.2 |
| 1547683200000 | 785.14 |
| 1547769600000 | 797.88 |
| 1548028800000 | 793.55 |
| 1548115200000 | 783.01 |
| 1548201600000 | 779.9299 |
| 1548288000000 | 780.9 |
| 1548374400000 | 809.32 |
| 1548633600000 | 806.79 |
| 1548720000000 | 815.74 |
| 1548806400000 | 827.11 |
| 1548892800000 | 838.58 |
| 1548979200000 | 843.07 |
| 1549238400000 | 840.98 |
| 1549324800000 | 842.27 |
| 1549411200000 | 845.07 |
| 1549497600000 | 826.94 |
| 1549584000000 | 814.17 |
| 1549843200000 | 812.15 |
| 1549929600000 | 816.77 |
| 1550016000000 | 831.64 |
| 1550102400000 | 822.89 |
| 1550188800000 | 837.88 |
| 1550448000000 | 842.18 |
| 1550534400000 | 847.11 |
| 1550620800000 | 864.58 |
| 1550707200000 | 851.5 |
| 1550793600000 | 866.48 |
| 1551052800000 | 865.02 |
| 1551139200000 | 872.34 |
| 1551225600000 | 876.01 |
| 1551312000000 | 857.29 |
| 1551398400000 | 858.87 |
| 1551657600000 | 857.54 |
| 1551744000000 | 856.17 |
| 1551830400000 | 864.24 |
| 1551916800000 | 848.35 |
| 1552003200000 | 833.34 |
| 1552262400000 | 845.76 |
| 1552348800000 | 850.02 |
| 1552435200000 | 861.75 |
| 1552521600000 | 859.97 |
| 1552608000000 | 859.65 |
| 1552867200000 | 874.44 |
| 1552953600000 | 888.4 |
| 1553040000000 | 873.54 |
| 1553126400000 | 875.88 |
| 1553212800000 | 859.03 |
| 1553472000000 | 859.34 |
| 1553558400000 | 860.17 |
| 1553644800000 | 860.1 |
| 1553731200000 | 859.97 |
| 1553817600000 | 874.15 |
| 1554076800000 | 904.66 |
| 1554163200000 | 905.27 |
| 1554249600000 | 925.19 |
| 1554336000000 | 912.99 |
| 1554422400000 | 921.7 |
| 1554681600000 | 926.93 |
| 1554768000000 | 922.28 |
| 1554854400000 | 929.41 |
| 1554940800000 | 918.63 |
| 1555027200000 | 933.35 |
| 1555286400000 | 925.5 |
| 1555372800000 | 923.31 |
| 1555459200000 | 917.73 |
| 1555545600000 | 916.17 |
| 1555977600000 | 911.12 |
| 1556064000000 | 898.41 |
| 1556150400000 | 889.02 |
| 1556236800000 | 880.58 |
| 1556496000000 | 879.19 |
| 1556582400000 | 871.58 |
| 1556668800000 | 870.54 |
| 1556755200000 | 852.87 |
| 1556841600000 | 863.85 |
| 1557100800000 | 857.72 |
| 1557187200000 | 839.89 |
| 1557273600000 | 836.15 |
| 1557360000000 | 821.07 |
| 1557446400000 | 825.83 |
| 1557705600000 | 804.34 |
| 1557792000000 | 817.13 |
| 1557878400000 | 815.49 |
| 1557964800000 | 825.8099 |
| 1558051200000 | 821.5599 |
| 1558310400000 | 813.78 |
| 1558396800000 | 820.13 |
| 1558483200000 | 809.28 |
| 1558569600000 | 790.99 |
| 1558656000000 | 803.16 |
| 1558915200000 | 802.7 |
| 1559001600000 | 807.36 |
| 1559088000000 | 789.28 |
| 1559174400000 | 790.3 |
| 1559260800000 | 780.01 |
| 1559520000000 | 789.99 |
| 1559606400000 | 800.8099 |
| 1559692800000 | 795.52 |
| 1559779200000 | 796.08 |
| 1559865600000 | 803.76 |
| 1560124800000 | 811.5 |
| 1560211200000 | 833.2 |
| 1560297600000 | 831.65 |
| 1560384000000 | 841.16 |
| 1560470400000 | 830.39 |
| 1560729600000 | 825.89 |
| 1560816000000 | 845.14 |
| 1560902400000 | 835.51 |
| 1560988800000 | 847.4 |
| 1561075200000 | 850.15 |
| 1561334400000 | 852.46 |
| 1561420800000 | 858.78 |
| 1561507200000 | 863.97 |
| 1561593600000 | 860.14 |
| 1561680000000 | 873.62 |
| 1561939200000 | 878.84 |
| 1562025600000 | 874.55 |
| 1562112000000 | 870.02 |
| 1562198400000 | 862.97 |
| 1562284800000 | 840.03 |
| 1562544000000 | 849.8 |
| 1562630400000 | 831.86 |
| 1562716800000 | 839.8 |
| 1562803200000 | 834.07 |
| 1562889600000 | 839.74 |
| 1563148800000 | 845.83 |
| 1563235200000 | 846.34 |
| 1563321600000 | 841.51 |
| 1563408000000 | 830.8 |
| 1563494400000 | 840.68 |
| 1563753600000 | 844.17 |
| 1563840000000 | 854.83 |
| 1563926400000 | 843.48 |
| 1564012800000 | 839.51 |
| 1564099200000 | 826.74 |
| 1564358400000 | 826.27 |
| 1564444800000 | 816.19 |
| 1564531200000 | 813.23 |
| 1564617600000 | 784.46 |
| 1564704000000 | 753.41 |
| 1564963200000 | 738.1799 |
| 1565049600000 | 730.34 |
| 1565136000000 | 725.46 |
| 1565222400000 | 747.8 |
| 1565308800000 | 730.38 |
| 1565568000000 | 726.24 |
| 1565654400000 | 738.32 |
| 1565740800000 | 717.65 |
| 1565827200000 | 708.87 |
| 1565913600000 | 712.6799 |
| 1566172800000 | 726.98 |
| 1566259200000 | 717.0599 |
| 1566345600000 | 720.09 |
| 1566432000000 | 720.4299 |
| 1566518400000 | 714.85 |
| 1566777600000 | 712.71 |
| 1566864000000 | 716.64 |
| 1566950400000 | 719.83 |
| 1567036800000 | 732.09 |
| 1567123200000 | 745.61 |
| 1567382400000 | 737.75 |
| 1567468800000 | 734.88 |
| 1567555200000 | 758.24 |
| 1567641600000 | 773.66 |
| 1567728000000 | 778.25 |
| 1567987200000 | 782.23 |
| 1568073600000 | 793.03 |
| 1568160000000 | 798.54 |
| 1568246400000 | 805.01 |
| 1568332800000 | 829.58 |
| 1568592000000 | 815.7 |
| 1568678400000 | 805.88 |
| 1568764800000 | 804.84 |
| 1568851200000 | 801.41 |
| 1568937600000 | 798.01 |
| 1569196800000 | 782.37 |
| 1569283200000 | 769.73 |
| 1569369600000 | 768.01 |
| 1569456000000 | 763.35 |
| 1569542400000 | 775.72 |
| 1569801600000 | 770.4 |
| 1569888000000 | 760.41 |
| 1569974400000 | 738.28 |
| 1570060800000 | 735.37 |
| 1570147200000 | 736.6 |
| 1570406400000 | 743.79 |
| 1570492800000 | 733.5599 |
| 1570579200000 | 736.3099 |
| 1570665600000 | 759.21 |
| 1570752000000 | 794.9299 |
| 1571011200000 | 775.66 |
| 1571097600000 | 779.55 |
| 1571184000000 | 775.23 |
| 1571270400000 | 773.77 |
| 1571356800000 | 778.1799 |
| 1571616000000 | 794.11 |
| 1571702400000 | 790.4 |
| 1571788800000 | 797.04 |
| 1571875200000 | 798.94 |
| 1571961600000 | 806 |
| 1572220800000 | 817.0599 |
| 1572307200000 | 817.88 |
| 1572393600000 | 806.22 |
| 1572480000000 | 798.26 |
| 1572566400000 | 823.54 |
| 1572825600000 | 846.2 |
| 1572912000000 | 853.51 |
| 1572998400000 | 849.98 |
| 1573084800000 | 854.31 |
| 1573171200000 | 840.53 |
| 1573430400000 | 830.38 |
| 1573516800000 | 830.26 |
| 1573603200000 | 822.02 |
| 1573689600000 | 817.5 |
| 1573776000000 | 831.15 |
| 1574035200000 | 828.65 |
| 1574121600000 | 832.07 |
| 1574208000000 | 827.17 |
| 1574294400000 | 816.83 |
| 1574380800000 | 827.6799 |
| 1574640000000 | 836.23 |
| 1574726400000 | 836.33 |
| 1574812800000 | 834.19 |
| 1574899200000 | 836.84 |
| 1574985600000 | 827.09 |
| 1575244800000 | 828.25 |
| 1575331200000 | 816.72 |
| 1575417600000 | 831.75 |
| 1575504000000 | 818.9 |
| 1575590400000 | 831.6799 |
| 1575849600000 | 838.3099 |
| 1575936000000 | 835.5599 |
| 1576022400000 | 843.35 |
| 1576108800000 | 854.9 |
| 1576195200000 | 864.23 |
| 1576454400000 | 880.13 |
| 1576540800000 | 873.18 |
| 1576627200000 | 869.34 |
| 1576713600000 | 871.11 |
| 1576800000000 | 870.17 |
| 1577059200000 | 867.02 |
| 1577145600000 | 867.88 |
| 1577404800000 | 879.92 |
| 1577664000000 | 877.2 |
| 1577750400000 | 881.34 |
| 1577923200000 | 888.71 |
| 1578009600000 | 875.86 |
| 1578268800000 | 869.07 |
| 1578355200000 | 869.01 |
| 1578441600000 | 870.44 |
| 1578528000000 | 860.93 |
| 1578614400000 | 864.95 |
| 1578873600000 | 870.42 |
| 1578960000000 | 867.55 |
| 1579046400000 | 861.21 |
| 1579132800000 | 865.96 |
| 1579219200000 | 879.26 |
| 1579478400000 | 879.05 |
| 1579564800000 | 870.05 |
| 1579651200000 | 870.88 |
| 1579737600000 | 844.4 |
| 1579824000000 | 846.21 |
| 1580083200000 | 810.19 |
| 1580169600000 | 816.61 |
| 1580256000000 | 819.76 |
| 1580342400000 | 817.04 |
| 1580428800000 | 807.55 |
| 1580688000000 | 799.69 |
| 1580774400000 | 825.21 |
| 1580860800000 | 838.07 |
| 1580947200000 | 842.35 |
| 1581033600000 | 823.51 |
| 1581292800000 | 816.33 |
| 1581379200000 | 829.25 |
| 1581465600000 | 847.26 |
| 1581552000000 | 840.18 |
| 1581638400000 | 832.1799 |
| 1581897600000 | 836.11 |
| 1581984000000 | 820.82 |
| 1582070400000 | 827.32 |
| 1582156800000 | 826.4299 |
| 1582243200000 | 826.25 |
| 1582502400000 | 779.59 |
| 1582588800000 | 772.27 |
| 1582675200000 | 771.09 |
| 1582761600000 | 736.92 |
| 1582848000000 | 708.5599 |
| 1583107200000 | 722.22 |
| 1583193600000 | 739.22 |
| 1583280000000 | 746.84 |
| 1583366400000 | 730.8 |
| 1583452800000 | 702.94 |
| 1583712000000 | 637.35 |
| 1583798400000 | 637.74 |
| 1583884800000 | 626.96 |
| 1583971200000 | 528.92 |
| 1584057600000 | 559.04 |
| 1584316800000 | 544.42 |
| 1584403200000 | 553.19 |
| 1584489600000 | 512.1 |
| 1584576000000 | 502.44 |
| 1584662400000 | 517.46 |
| 1584921600000 | 493.37 |
| 1585008000000 | 570.89 |
| 1585094400000 | 596.08 |
| 1585180800000 | 608.1 |
| 1585267200000 | 586.4299 |
| 1585526400000 | 594.63 |
| 1585612800000 | 614.11 |
| 1585699200000 | 591.45 |
| 1585785600000 | 601.11 |
| 1585872000000 | 587.67 |
| 1586131200000 | 608.57 |
| 1586217600000 | 636.72 |
| 1586304000000 | 631.05 |
| 1586390400000 | 651.9 |
| 1586822400000 | 658.69 |
| 1586908800000 | 622.17 |
| 1586995200000 | 620.1799 |
| 1587081600000 | 647.36 |
| 1587340800000 | 646.24 |
| 1587427200000 | 608.99 |
| 1587513600000 | 628.72 |
| 1587600000000 | 646.13 |
| 1587686400000 | 633.73 |
| 1587945600000 | 642.78 |
| 1588032000000 | 657.07 |
| 1588118400000 | 687.67 |
| 1588204800000 | 667.62 |
| 1588291200000 | 651.83 |
| 1588550400000 | 633.84 |
| 1588636800000 | 645.67 |
| 1588723200000 | 640.32 |
| 1588809600000 | 655.9299 |
| 1588896000000 | 667.11 |
| 1589155200000 | 649.4 |
| 1589241600000 | 650.37 |
| 1589328000000 | 632.9 |
| 1589414400000 | 626.71 |
| 1589500800000 | 643.64 |
| 1589760000000 | 695.98 |
| 1589846400000 | 704.11 |
| 1589932800000 | 712.29 |
| 1590019200000 | 698.96 |
| 1590105600000 | 695.09 |
| 1590364800000 | 697.14 |
| 1590451200000 | 713.0599 |
| 1590537600000 | 716.98 |
| 1590624000000 | 731.0599 |
| 1590710400000 | 728.76 |
| 1590969600000 | 744.63 |
| 1591056000000 | 764.62 |
| 1591142400000 | 781.89 |
| 1591228800000 | 782.52 |
| 1591315200000 | 805.9299 |
| 1591574400000 | 804.32 |
| 1591660800000 | 797.01 |
| 1591747200000 | 798.5599 |
| 1591833600000 | 765.96 |
| 1591920000000 | 770.96 |
| 1592179200000 | 757.04 |
| 1592265600000 | 777.59 |
| 1592352000000 | 777.4299 |
| 1592438400000 | 763.3099 |
| 1592524800000 | 760.36 |
| 1592784000000 | 766.0599 |
| 1592870400000 | 787.77 |
| 1592956800000 | 762.65 |
| 1593043200000 | 761.3099 |
| 1593129600000 | 754.37 |
| 1593388800000 | 760.62 |
| 1593475200000 | 767.46 |
| 1593561600000 | 761.02 |
| 1593648000000 | 775.86 |
| 1593734400000 | 765.61 |
| 1593993600000 | 785.27 |
| 1594080000000 | 784.67 |
| 1594166400000 | 789.39 |
| 1594252800000 | 786.23 |
| 1594339200000 | 792.97 |
| 1594598400000 | 810.98 |
| 1594684800000 | 810.17 |
| 1594771200000 | 821.89 |
| 1594857600000 | 816.6799 |
| 1594944000000 | 827.14 |
| 1595203200000 | 835.86 |
| 1595289600000 | 832.32 |
| 1595376000000 | 829.54 |
| 1595462400000 | 837.9299 |
| 1595548800000 | 831.13 |
| 1595808000000 | 853.1 |
| 1595894400000 | 844.22 |
| 1595980800000 | 845.94 |
| 1596067200000 | 824.27 |
| 1596153600000 | 821.95 |
| 1596412800000 | 840.02 |
| 1596499200000 | 838.91 |
| 1596585600000 | 881.73 |
| 1596672000000 | 863.99 |
| 1596758400000 | 848.19 |
| 1597017600000 | 855.47 |
| 1597104000000 | 864.95 |
| 1597190400000 | 878.86 |
| 1597276800000 | 870.13 |
| 1597363200000 | 859.89 |
| 1597622400000 | 876.99 |
| 1597708800000 | 877.42 |
| 1597795200000 | 878.15 |
| 1597881600000 | 851.4 |
| 1597968000000 | 846.9 |
| 1598227200000 | 861.01 |
| 1598313600000 | 850.95 |
| 1598400000000 | 867.2 |
| 1598486400000 | 853.36 |
| 1598572800000 | 867.43 |
| 1598832000000 | 872.96 |
| 1598918400000 | 882.78 |
| 1599004800000 | 876 |
| 1599091200000 | 851.25 |
| 1599177600000 | 861.51 |
| 1599436800000 | 877.39 |
| 1599523200000 | 863.89 |
| 1599609600000 | 875.08 |
| 1599696000000 | 866.7 |
| 1599782400000 | 882.99 |
| 1600041600000 | 886.7 |
| 1600128000000 | 898.69 |
| 1600214400000 | 911.51 |
| 1600300800000 | 900.13 |
| 1600387200000 | 902.94 |
| 1600646400000 | 853.63 |
| 1600732800000 | 845.65 |
| 1600819200000 | 845.36 |
| 1600905600000 | 836.41 |
| 1600992000000 | 831.21 |
| 1601251200000 | 845.41 |
| 1601337600000 | 847.79 |
| 1601424000000 | 846.58 |
| 1601510400000 | 844.96 |
| 1601596800000 | 849.71 |
| 1601856000000 | 858.81 |
| 1601942400000 | 853.85 |
| 1602028800000 | 865.73 |
| 1602115200000 | 861.89 |
| 1602201600000 | 877.56 |
| 1602460800000 | 877.4 |
| 1602547200000 | 866.42 |
| 1602633600000 | 873.04 |
| 1602720000000 | 851.27 |
| 1602806400000 | 860.07 |
| 1603065600000 | 862.39 |
| 1603152000000 | 860.95 |
| 1603238400000 | 866.49 |
| 1603324800000 | 858.35 |
| 1603411200000 | 861.18 |
| 1603670400000 | 845.51 |
| 1603756800000 | 834.78 |
| 1603843200000 | 801.1799 |
| 1603929600000 | 795.24 |
| 1604016000000 | 800.32 |
| 1604275200000 | 806.54 |
| 1604361600000 | 834.86 |
| 1604448000000 | 833.73 |
| 1604534400000 | 850.6 |
| 1604620800000 | 869.39 |
| 1604880000000 | 891.88 |
| 1604966400000 | 913.82 |
| 1605052800000 | 912.43 |
| 1605139200000 | 905.2 |
| 1605225600000 | 907.09 |
| 1605484800000 | 928.31 |
| 1605571200000 | 926.3 |
| 1605657600000 | 936.2 |
| 1605744000000 | 915.7 |
| 1605830400000 | 930.92 |
| 1606089600000 | 943.94 |
| 1606176000000 | 986.43 |
| 1606262400000 | 980.5 |
| 1606348800000 | 973.36 |
| 1606435200000 | 982.32 |
| 1606694400000 | 965.9 |
| 1606780800000 | 1001.98 |
| 1606867200000 | 1020.83 |
| 1606953600000 | 1050.3699 |
| 1607040000000 | 1063.8 |
| 1607299200000 | 1060.97 |
| 1607385600000 | 1061.46 |
| 1607472000000 | 1060.6099 |
| 1607558400000 | 1066.74 |
| 1607644800000 | 1057.1199 |
| 1607904000000 | 1059.64 |
| 1607990400000 | 1084.55 |
| 1608076800000 | 1091.57 |
| 1608163200000 | 1107.8599 |
| 1608249600000 | 1099.2 |
| 1608508800000 | 1077 |
| 1608595200000 | 1073.64 |
| 1608681600000 | 1093.68 |
| 1608768000000 | 1091.57 |
| 1609113600000 | 1091.6199 |
| 1609200000000 | 1103.19 |
| 1609286400000 | 1102.67 |
| 1609372800000 | 1094.33 |
| 1609718400000 | 1135.58 |
| 1609804800000 | 1143.3699 |
| 1609891200000 | 1187.63 |
| 1609977600000 | 1219.03 |
| 1610064000000 | 1219.8699 |
| 1610323200000 | 1189.6099 |
| 1610409600000 | 1198.29 |
| 1610496000000 | 1188.3 |
| 1610582400000 | 1210.22 |
| 1610668800000 | 1170.06 |
| 1610928000000 | 1175.04 |
| 1611014400000 | 1166.18 |
| 1611100800000 | 1188.16 |
| 1611187200000 | 1189.89 |
| 1611273600000 | 1172.3 |
| 1611532800000 | 1151.05 |
| 1611619200000 | 1159.59 |
| 1611705600000 | 1111.24 |
| 1611792000000 | 1125.35 |
| 1611878400000 | 1113.05 |
| 1612137600000 | 1127.82 |
| 1612224000000 | 1117.16 |
| 1612310400000 | 1120.1099 |
| 1612396800000 | 1117.98 |
| 1612483200000 | 1134.9 |
| 1612742400000 | 1160.27 |
| 1612828800000 | 1160.84 |
| 1612915200000 | 1186.09 |
| 1613001600000 | 1183.53 |
| 1613088000000 | 1187.77 |
| 1613347200000 | 1234.93 |
| 1613433600000 | 1248.3 |
| 1613520000000 | 1230.43 |
| 1613606400000 | 1231.08 |
| 1613692800000 | 1270.51 |
| 1613952000000 | 1269.1099 |
| 1614038400000 | 1267.07 |
| 1614124800000 | 1281.2 |
| 1614211200000 | 1303.35 |
| 1614297600000 | 1241.82 |
| 1614556800000 | 1264.42 |
| 1614643200000 | 1282.58 |
| 1614729600000 | 1290.76 |
| 1614816000000 | 1249.6099 |
| 1614902400000 | 1228.93 |
| 1615161600000 | 1263.35 |
| 1615248000000 | 1245.85 |
| 1615334400000 | 1228.76 |
| 1615420800000 | 1261.66 |
| 1615507200000 | 1256.6 |
| 1615766400000 | 1237.41 |
| 1615852800000 | 1238.4 |
| 1615939200000 | 1214.51 |
| 1616025600000 | 1243.71 |
| 1616112000000 | 1218.41 |
| 1616371200000 | 1205.63 |
| 1616457600000 | 1182.93 |
| 1616544000000 | 1193.14 |
| 1616630400000 | 1171.81 |
| 1616716800000 | 1220.76 |
| 1616976000000 | 1210.2 |
| 1617062400000 | 1223.32 |
| 1617148800000 | 1221.49 |
| 1617235200000 | 1223.23 |
| 1617667200000 | 1253.29 |
| 1617753600000 | 1261.49 |
| 1617840000000 | 1266.1 |
| 1617926400000 | 1257.97 |
| 1618185600000 | 1245.8599 |
| 1618272000000 | 1254.07 |
| 1618358400000 | 1287.84 |
| 1618444800000 | 1306.52 |
| 1618531200000 | 1322.39 |
| 1618790400000 | 1331.52 |
| 1618876800000 | 1296.09 |
| 1618963200000 | 1300.44 |
| 1619049600000 | 1301.72 |
| 1619136000000 | 1319.88 |
| 1619395200000 | 1347.83 |
| 1619481600000 | 1333.3599 |
| 1619568000000 | 1333.31 |
| 1619654400000 | 1328.71 |
| 1619740800000 | 1297.71 |
| 1620000000000 | 1307.91 |
| 1620086400000 | 1304.21 |
| 1620172800000 | 1360.31 |
| 1620259200000 | 1372.23 |
| 1620345600000 | 1402.72 |
| 1620604800000 | 1434.49 |
| 1620691200000 | 1411.78 |
| 1620777600000 | 1410.81 |
| 1620864000000 | 1371.04 |
| 1620950400000 | 1364.48 |
| 1621209600000 | 1377.82 |
| 1621296000000 | 1385.15 |
| 1621382400000 | 1330.67 |
| 1621468800000 | 1330.6099 |
| 1621555200000 | 1325.67 |
| 1621814400000 | 1326.15 |
| 1621900800000 | 1307.54 |
| 1621987200000 | 1305.4 |
| 1622073600000 | 1341.02 |
| 1622160000000 | 1336.1 |
| 1622419200000 | 1339.6099 |
| 1622505600000 | 1378.39 |
| 1622592000000 | 1381.94 |
| 1622678400000 | 1349.42 |
| 1622764800000 | 1365.8 |
| 1623024000000 | 1348.25 |
| 1623110400000 | 1354.47 |
| 1623196800000 | 1330.64 |
| 1623283200000 | 1330.13 |
| 1623369600000 | 1348.57 |
| 1623628800000 | 1343.21 |
| 1623715200000 | 1312.95 |
| 1623801600000 | 1310.71 |
| 1623888000000 | 1259.8599 |
| 1623974400000 | 1217.76 |
| 1624233600000 | 1238.51 |
| 1624320000000 | 1253.08 |
| 1624406400000 | 1265.75 |
| 1624492800000 | 1278.56 |
| 1624579200000 | 1293.29 |
| 1624838400000 | 1276.53 |
| 1624924800000 | 1280.46 |
| 1625011200000 | 1266.8 |
| 1625097600000 | 1271.17 |
| 1625184000000 | 1282.8 |
| 1625443200000 | 1303.96 |
| 1625529600000 | 1268.7 |
| 1625616000000 | 1293.8 |
| 1625702400000 | 1263.6099 |
| 1625788800000 | 1313.29 |
| 1626048000000 | 1313.94 |
| 1626134400000 | 1303.69 |
| 1626220800000 | 1314.59 |
| 1626307200000 | 1314.95 |
| 1626393600000 | 1278.51 |
| 1626652800000 | 1233.1 |
| 1626739200000 | 1246.65 |
| 1626825600000 | 1284.6 |
| 1626912000000 | 1284.42 |
| 1626998400000 | 1301.58 |
| 1627257600000 | 1342.83 |
| 1627344000000 | 1343.55 |
| 1627430400000 | 1351.96 |
| 1627516800000 | 1393.81 |
| 1627603200000 | 1361.66 |
| 1627862400000 | 1375.93 |
| 1627948800000 | 1388.89 |
| 1628035200000 | 1395.05 |
| 1628121600000 | 1359.18 |
| 1628208000000 | 1351.97 |
| 1628467200000 | 1353.02 |
| 1628553600000 | 1368.57 |
| 1628640000000 | 1384.67 |
| 1628726400000 | 1373.46 |
| 1628812800000 | 1381.83 |
| 1629072000000 | 1357.14 |
| 1629158400000 | 1343.84 |
| 1629244800000 | 1315.43 |
| 1629331200000 | 1265.92 |
| 1629417600000 | 1265.3699 |
| 1629676800000 | 1289.78 |
| 1629763200000 | 1316.34 |
| 1629849600000 | 1323.27 |
| 1629936000000 | 1304.9 |
| 1630022400000 | 1332.33 |
| 1630281600000 | 1333.89 |
| 1630368000000 | 1321.18 |
| 1630454400000 | 1318.38 |
| 1630540800000 | 1335.55 |
| 1630627200000 | 1343.02 |
| 1630886400000 | 1342.35 |
| 1630972800000 | 1339.6199 |
| 1631059200000 | 1317.97 |
| 1631145600000 | 1309.45 |
| 1631232000000 | 1325.22 |
| 1631491200000 | 1322.91 |
| 1631577600000 | 1299.02 |
| 1631664000000 | 1306.1199 |
| 1631750400000 | 1266.92 |
| 1631836800000 | 1219.73 |
| 1632096000000 | 1174.53 |
| 1632182400000 | 1169.04 |
| 1632268800000 | 1203.8 |
| 1632355200000 | 1219.99 |
| 1632441600000 | 1206.68 |
| 1632700800000 | 1207.55 |
| 1632787200000 | 1184.13 |
| 1632873600000 | 1183.68 |
| 1632960000000 | 1203.49 |
| 1633046400000 | 1187.27 |
| 1633305600000 | 1194.1 |
| 1633392000000 | 1206.07 |
| 1633478400000 | 1180.6 |
| 1633564800000 | 1216.99 |
| 1633651200000 | 1217.67 |
| 1633910400000 | 1252.66 |
| 1633996800000 | 1242.43 |
| 1634083200000 | 1243.75 |
| 1634169600000 | 1284.08 |
| 1634256000000 | 1294.71 |
| 1634515200000 | 1284.96 |
| 1634601600000 | 1294.6 |
| 1634688000000 | 1284.09 |
| 1634774400000 | 1248.03 |
| 1634860800000 | 1250.8 |
| 1635120000000 | 1269.66 |
| 1635206400000 | 1266.69 |
| 1635292800000 | 1243.76 |
| 1635379200000 | 1251.01 |
| 1635465600000 | 1236.6199 |
| 1635724800000 | 1245.57 |
| 1635811200000 | 1208.98 |
| 1635897600000 | 1219.9 |
| 1635984000000 | 1206.49 |
| 1636070400000 | 1203.82 |
| 1636329600000 | 1224.83 |
| 1636416000000 | 1211.51 |
| 1636502400000 | 1205.82 |
| 1636588800000 | 1243.04 |
| 1636675200000 | 1237.53 |
| 1636934400000 | 1221.99 |
| 1637020800000 | 1213.63 |
| 1637107200000 | 1222.03 |
| 1637193600000 | 1206.13 |
| 1637280000000 | 1209.64 |
| 1637539200000 | 1219.7 |
| 1637625600000 | 1227.41 |
| 1637712000000 | 1221.93 |
| 1637798400000 | 1220.6199 |
| 1637884800000 | 1172 |
| 1638144000000 | 1188.56 |
| 1638230400000 | 1188.19 |
| 1638316800000 | 1222.81 |
| 1638403200000 | 1215.45 |
| 1638489600000 | 1182.92 |
| 1638748800000 | 1197.8599 |
| 1638835200000 | 1248.82 |
| 1638921600000 | 1244.41 |
| 1639008000000 | 1237.51 |
| 1639094400000 | 1232.59 |
| 1639353600000 | 1223.82 |
| 1639440000000 | 1238.25 |
| 1639526400000 | 1216.63 |
| 1639612800000 | 1255.53 |
| 1639699200000 | 1253.91 |
| 1639958400000 | 1224.96 |
| 1640044800000 | 1250.22 |
| 1640131200000 | 1266.14 |
| 1640217600000 | 1279.3599 |
| 1640304000000 | 1277.92 |
| 1640563200000 | 1280.9 |
| 1640649600000 | 1283.22 |
| 1640736000000 | 1295.2 |
| 1640822400000 | 1293.54 |
| 1640908800000 | 1295.35 |
| 1641168000000 | 1288.98 |
| 1641254400000 | 1319.59 |
| 1641340800000 | 1343.1099 |
| 1641427200000 | 1330.8 |
| 1641513600000 | 1360.4 |
| 1641772800000 | 1339.8599 |
| 1641859200000 | 1353.71 |
| 1641945600000 | 1406.8599 |
| 1642032000000 | 1422.23 |
| 1642118400000 | 1396.54 |
| 1642377600000 | 1406.18 |
| 1642464000000 | 1395.21 |
| 1642550400000 | 1431.75 |
| 1642636800000 | 1431.43 |
| 1642723200000 | 1383.35 |
| 1642982400000 | 1310.8599 |
| 1643068800000 | 1325.01 |
| 1643155200000 | 1359.43 |
| 1643241600000 | 1355.46 |
| 1643328000000 | 1320.55 |
| 1643587200000 | 1302.72 |
| 1643673600000 | 1351.79 |
| 1643760000000 | 1358.39 |
| 1643846400000 | 1360.4 |
| 1643932800000 | 1349.76 |
| 1644192000000 | 1373.18 |
| 1644278400000 | 1397.26 |
| 1644364800000 | 1417.6 |
| 1644451200000 | 1434.25 |
| 1644537600000 | 1420.27 |
| 1644796800000 | 1399.09 |
| 1644883200000 | 1402.09 |
| 1644969600000 | 1421.98 |
| 1645056000000 | 1400.6 |
| 1645142400000 | 1401.67 |
| 1645401600000 | 1393.9 |
| 1645488000000 | 1397.91 |
| 1645574400000 | 1388.54 |
| 1645660800000 | 1322.38 |
| 1645747200000 | 1400 |
| 1646006400000 | 1405.14 |
| 1646092800000 | 1404.67 |
| 1646179200000 | 1425.6 |
| 1646265600000 | 1430.15 |
| 1646352000000 | 1367.27 |
| 1646611200000 | 1363.49 |
| 1646697600000 | 1351.16 |
| 1646784000000 | 1360.15 |
| 1646870400000 | 1390.08 |
| 1646956800000 | 1408.96 |
| 1647216000000 | 1372.74 |
| 1647302400000 | 1343.08 |
| 1647388800000 | 1392.88 |
| 1647475200000 | 1420.76 |
| 1647561600000 | 1416.85 |
| 1647820800000 | 1475.33 |
| 1647907200000 | 1483.24 |
| 1647993600000 | 1487.57 |
| 1648080000000 | 1489.2 |
| 1648166400000 | 1500.21 |
| 1648425600000 | 1475.25 |
| 1648512000000 | 1460.71 |
| 1648598400000 | 1505.09 |
| 1648684800000 | 1492.8699 |
| 1648771200000 | 1513.89 |
| 1649030400000 | 1504.47 |
| 1649116800000 | 1514.72 |
| 1649203200000 | 1494.91 |
| 1649289600000 | 1484.96 |
| 1649376000000 | 1510.73 |
| 1649635200000 | 1494.39 |
| 1649721600000 | 1507.84 |
| 1649808000000 | 1520.74 |
| 1649894400000 | 1524.24 |
| 1650326400000 | 1520.79 |
| 1650412800000 | 1494.6099 |
| 1650499200000 | 1459.96 |
| 1650585600000 | 1397.3699 |
| 1650844800000 | 1307.55 |
| 1650931200000 | 1316.04 |
| 1651017600000 | 1355.96 |
| 1651104000000 | 1339.82 |
| 1651190400000 | 1380.73 |
| 1651449600000 | 1360.84 |
| 1651536000000 | 1354.2 |
| 1651622400000 | 1330.1 |
| 1651708800000 | 1313.96 |
| 1651795200000 | 1306.34 |
| 1652054400000 | 1241.85 |
| 1652140800000 | 1241.8 |
| 1652227200000 | 1284.45 |
| 1652313600000 | 1229.69 |
| 1652400000000 | 1248.27 |
| 1652659200000 | 1270.19 |
| 1652745600000 | 1332.1 |
| 1652832000000 | 1314.02 |
| 1652918400000 | 1321.69 |
| 1653004800000 | 1328.95 |
| 1653264000000 | 1375.58 |
| 1653350400000 | 1372.14 |
| 1653436800000 | 1386.84 |
| 1653523200000 | 1395.48 |
| 1653609600000 | 1420.47 |
| 1653868800000 | 1437.24 |
| 1653955200000 | 1420.38 |
| 1654041600000 | 1405.42 |
| 1654128000000 | 1420.03 |
| 1654214400000 | 1416.88 |
| 1654473600000 | 1451.88 |
| 1654560000000 | 1466.97 |
| 1654646400000 | 1453.31 |
| 1654732800000 | 1411.82 |
| 1654819200000 | 1329.08 |
| 1655078400000 | 1267.6099 |
| 1655164800000 | 1244.9 |
| 1655251200000 | 1271.58 |
| 1655337600000 | 1239.44 |
| 1655424000000 | 1205.48 |
| 1655683200000 | 1223.94 |
| 1655769600000 | 1243.3 |
| 1655856000000 | 1183.32 |
| 1655942400000 | 1146.53 |
| 1656028800000 | 1156.88 |
| 1656288000000 | 1183.72 |
| 1656374400000 | 1187.33 |
| 1656460800000 | 1169 |
| 1656547200000 | 1122.67 |
| 1656633600000 | 1086.22 |
| 1656892800000 | 1104.79 |
| 1656979200000 | 1025.68 |
| 1657065600000 | 1036.24 |
| 1657152000000 | 1091.07 |
| 1657238400000 | 1092.04 |
| 1657497600000 | 1061.18 |
| 1657584000000 | 1063.35 |
| 1657670400000 | 1057.84 |
| 1657756800000 | 1007.35 |
| 1657843200000 | 1026.39 |
| 1658102400000 | 1069.52 |
| 1658188800000 | 1080.7 |
| 1658275200000 | 1081.46 |
| 1658361600000 | 1075.16 |
| 1658448000000 | 1085.1199 |
| 1658707200000 | 1099.8 |
| 1658793600000 | 1093.58 |
| 1658880000000 | 1099.95 |
| 1658966400000 | 1124.77 |
| 1659052800000 | 1159.35 |
| 1659312000000 | 1154.4 |
| 1659398400000 | 1127.79 |
| 1659484800000 | 1119.19 |
| 1659571200000 | 1141.49 |
| 1659657600000 | 1148.84 |
| 1659916800000 | 1164.8699 |
| 1660003200000 | 1158.76 |
| 1660089600000 | 1193.7 |
| 1660176000000 | 1198.14 |
| 1660262400000 | 1184.45 |
| 1660521600000 | 1160.1099 |
| 1660608000000 | 1194.6099 |
| 1660694400000 | 1179.76 |
| 1660780800000 | 1194.73 |
| 1660867200000 | 1160.34 |
| 1661126400000 | 1155.49 |
| 1661212800000 | 1187.6 |
| 1661299200000 | 1167.72 |
| 1661385600000 | 1177.8599 |
| 1661472000000 | 1172.8599 |
| 1661731200000 | 1162.18 |
| 1661817600000 | 1128.64 |
| 1661904000000 | 1122.19 |
| 1661990400000 | 1071.43 |
| 1662076800000 | 1103.32 |
| 1662336000000 | 1098.01 |
| 1662422400000 | 1109.33 |
| 1662508800000 | 1086.96 |
| 1662595200000 | 1102.38 |
| 1662681600000 | 1146.44 |
| 1662940800000 | 1184.28 |
| 1663027200000 | 1156.4 |
| 1663113600000 | 1130.6 |
| 1663200000000 | 1124.08 |
| 1663286400000 | 1114.96 |
| 1663545600000 | 1112.52 |
| 1663632000000 | 1092.1199 |
| 1663718400000 | 1088.92 |
| 1663804800000 | 1083.13 |
| 1663891200000 | 1012.23 |
| 1664150400000 | 997.39 |
| 1664236800000 | 1012 |
| 1664323200000 | 1023.21 |
| 1664409600000 | 1044.21 |
| 1664496000000 | 1057.84 |
| 1664755200000 | 1088.06 |
| 1664841600000 | 1138.35 |
| 1664928000000 | 1114.78 |
| 1665014400000 | 1095.72 |
| 1665100800000 | 1081.7 |
| 1665360000000 | 1079.71 |
| 1665446400000 | 1066.92 |
| 1665532800000 | 1057.66 |
| 1665619200000 | 1070.29 |
| 1665705600000 | 1067 |
| 1665964800000 | 1099.6 |
| 1666051200000 | 1087.17 |
| 1666137600000 | 1068.48 |
| 1666224000000 | 1082.35 |
| 1666310400000 | 1085.8 |
| 1666569600000 | 1097.1 |
| 1666656000000 | 1110.59 |
| 1666742400000 | 1151.7 |
| 1666828800000 | 1126.68 |
| 1666915200000 | 1096.6 |
| 1667174400000 | 1089.4 |
| 1667260800000 | 1124.18 |
| 1667347200000 | 1103.04 |
| 1667433600000 | 1083.48 |
| 1667520000000 | 1160.04 |
| 1667779200000 | 1184.3 |
| 1667865600000 | 1204.98 |
| 1667952000000 | 1180.54 |
| 1668038400000 | 1216.77 |
| 1668124800000 | 1268.08 |
| 1668384000000 | 1265.83 |
| 1668470400000 | 1283.9 |
| 1668556800000 | 1266.2 |
| 1668643200000 | 1237.6 |
| 1668729600000 | 1252.1 |
| 1668988800000 | 1217.43 |
| 1669075200000 | 1253.44 |
| 1669161600000 | 1284.03 |
| 1669248000000 | 1299.78 |
| 1669334400000 | 1291.2 |
| 1669593600000 | 1278.6 |
| 1669680000000 | 1308.15 |
| 1669766400000 | 1315.3699 |
| 1669852800000 | 1343.52 |
| 1669939200000 | 1340.21 |
| 1670198400000 | 1355.28 |
| 1670284800000 | 1349.44 |
| 1670371200000 | 1328.09 |
| 1670457600000 | 1350.88 |
| 1670544000000 | 1356.33 |
| 1670803200000 | 1330.19 |
| 1670889600000 | 1363.88 |
| 1670976000000 | 1341.14 |
| 1671062400000 | 1310.18 |
| 1671148800000 | 1294.22 |
| 1671408000000 | 1298.03 |
| 1671494400000 | 1314.21 |
| 1671580800000 | 1341.49 |
| 1671667200000 | 1320.79 |
| 1671753600000 | 1333.03 |
| 1672099200000 | 1332.53 |
| 1672185600000 | 1335.85 |
| 1672272000000 | 1337.08 |
| 1672358400000 | 1323.97 |
| 1672617600000 | 1334.43 |
| 1672704000000 | 1324.99 |
| 1672790400000 | 1303.97 |
| 1672876800000 | 1317.35 |
| 1672963200000 | 1361.57 |
| 1673222400000 | 1408.84 |
| 1673308800000 | 1389.54 |
| 1673395200000 | 1394.82 |
| 1673481600000 | 1425.58 |
| 1673568000000 | 1432.81 |
| 1673827200000 | 1419.99 |
| 1673913600000 | 1432.04 |
| 1674000000000 | 1472.93 |
| 1674086400000 | 1436.48 |
| 1674172800000 | 1454.49 |
| 1674432000000 | 1470.6199 |
| 1674518400000 | 1460.02 |
| 1674604800000 | 1462.52 |
| 1674691200000 | 1461.54 |
| 1674777600000 | 1454.56 |
| 1675036800000 | 1451.01 |
| 1675123200000 | 1431.38 |
| 1675209600000 | 1430.4 |
| 1675296000000 | 1434.54 |
| 1675382400000 | 1427.65 |
| 1675641600000 | 1391.63 |
| 1675728000000 | 1400.8 |
| 1675814400000 | 1397.26 |
| 1675900800000 | 1400.83 |
| 1675987200000 | 1356.75 |
| 1676246400000 | 1371.1 |
| 1676332800000 | 1377.21 |
| 1676419200000 | 1360.5 |
| 1676505600000 | 1372.78 |
| 1676592000000 | 1363.92 |
| 1676851200000 | 1397.92 |
| 1676937600000 | 1377.97 |
| 1677024000000 | 1342.42 |
| 1677110400000 | 1321.8599 |
| 1677196800000 | 1281.47 |
| 1677456000000 | 1301.64 |
| 1677542400000 | 1317.75 |
| 1677628800000 | 1352.5 |
| 1677715200000 | 1348.68 |
| 1677801600000 | 1375.53 |
| 1678060800000 | 1349.59 |
| 1678147200000 | 1302.47 |
| 1678233600000 | 1312.91 |
| 1678320000000 | 1291.68 |
| 1678406400000 | 1295.04 |
| 1678665600000 | 1269.81 |
| 1678752000000 | 1286.99 |
| 1678838400000 | 1188.64 |
| 1678924800000 | 1200.29 |
| 1679011200000 | 1198.03 |
| 1679270400000 | 1240.15 |
| 1679356800000 | 1245.07 |
| 1679443200000 | 1245.05 |
| 1679529600000 | 1255.14 |
| 1679616000000 | 1223.65 |
| 1679875200000 | 1231.47 |
| 1679961600000 | 1254.77 |
| 1680048000000 | 1268.98 |
| 1680134400000 | 1293.1099 |
| 1680220800000 | 1291.83 |
| 1680480000000 | 1278.91 |
| 1680566400000 | 1280.88 |
| 1680652800000 | 1257.55 |
| 1680739200000 | 1258.8699 |
| 1681171200000 | 1301.57 |
| 1681257600000 | 1305.84 |
| 1681344000000 | 1324.15 |
| 1681430400000 | 1312.05 |
| 1681689600000 | 1312.24 |
| 1681776000000 | 1336.04 |
| 1681862400000 | 1320.97 |
| 1681948800000 | 1316.45 |
| 1682035200000 | 1269.28 |
| 1682294400000 | 1270.15 |
| 1682380800000 | 1228.3699 |
| 1682467200000 | 1245.57 |
| 1682553600000 | 1243.92 |
| 1682640000000 | 1253.53 |
| 1682899200000 | 1247.74 |
| 1682985600000 | 1222.95 |
| 1683072000000 | 1241.47 |
| 1683158400000 | 1221.04 |
| 1683244800000 | 1252.29 |
| 1683504000000 | 1259.02 |
| 1683590400000 | 1255.98 |
| 1683676800000 | 1247.75 |
| 1683763200000 | 1209.54 |
| 1683849600000 | 1208.6199 |
| 1684108800000 | 1223.23 |
| 1684195200000 | 1211.25 |
| 1684281600000 | 1212.51 |
| 1684368000000 | 1200.26 |
| 1684454400000 | 1209.97 |
| 1684713600000 | 1206.64 |
| 1684800000000 | 1197.66 |
| 1684886400000 | 1167.97 |
| 1684972800000 | 1157.72 |
| 1685059200000 | 1181.33 |
| 1685318400000 | 1181.05 |
| 1685404800000 | 1166.21 |
| 1685491200000 | 1145.18 |
| 1685577600000 | 1174.04 |
| 1685664000000 | 1221.42 |
| 1685923200000 | 1212.94 |
| 1686009600000 | 1219.77 |
| 1686096000000 | 1228.77 |
| 1686182400000 | 1240.53 |
| 1686268800000 | 1242.97 |
| 1686528000000 | 1229.66 |
| 1686614400000 | 1269.25 |
| 1686700800000 | 1303.69 |
| 1686787200000 | 1306.75 |
| 1686873600000 | 1301.04 |
| 1687132800000 | 1273.69 |
| 1687219200000 | 1243.69 |
| 1687305600000 | 1233.35 |
| 1687392000000 | 1226.4 |
| 1687478400000 | 1197.59 |
| 1687737600000 | 1209.5 |
| 1687824000000 | 1213.6 |
| 1687910400000 | 1193.64 |
| 1687996800000 | 1195.16 |
| 1688083200000 | 1207.43 |
| 1688342400000 | 1232.95 |
| 1688428800000 | 1237.3 |
| 1688515200000 | 1220.04 |
| 1688601600000 | 1175.3699 |
| 1688688000000 | 1201.04 |
| 1688947200000 | 1197.14 |
| 1689033600000 | 1219.93 |
| 1689120000000 | 1279.45 |
| 1689206400000 | 1310.16 |
| 1689292800000 | 1302.33 |
| 1689552000000 | 1274.25 |
| 1689638400000 | 1281.9 |
| 1689724800000 | 1263.94 |
| 1689811200000 | 1278.26 |
| 1689897600000 | 1256.54 |
| 1690156800000 | 1263.21 |
| 1690243200000 | 1307.02 |
| 1690329600000 | 1286.45 |
| 1690416000000 | 1279.23 |
| 1690502400000 | 1270.05 |
| 1690761600000 | 1283.09 |
| 1690848000000 | 1261.27 |
| 1690934400000 | 1223.54 |
| 1691020800000 | 1224.15 |
| 1691107200000 | 1238.77 |
| 1691366400000 | 1225.21 |
| 1691452800000 | 1197.28 |
| 1691539200000 | 1213.49 |
| 1691625600000 | 1216.76 |
| 1691712000000 | 1192.45 |
| 1691971200000 | 1167.83 |
| 1692057600000 | 1153.51 |
| 1692144000000 | 1149.15 |
| 1692230400000 | 1158.14 |
| 1692316800000 | 1139.38 |
| 1692576000000 | 1144.45 |
| 1692662400000 | 1162.51 |
| 1692748800000 | 1169.74 |
| 1692835200000 | 1158.03 |
| 1692921600000 | 1148.97 |
| 1693180800000 | 1157.57 |
| 1693267200000 | 1184.25 |
| 1693353600000 | 1200.52 |
| 1693440000000 | 1198.8 |
| 1693526400000 | 1210.14 |
| 1693785600000 | 1215.58 |
| 1693872000000 | 1200.57 |
| 1693958400000 | 1194.17 |
| 1694044800000 | 1168.77 |
| 1694131200000 | 1167.67 |
| 1694390400000 | 1196.53 |
| 1694476800000 | 1187.63 |
| 1694563200000 | 1184.27 |
| 1694649600000 | 1222.71 |
| 1694736000000 | 1237.22 |
| 1694995200000 | 1226.95 |
| 1695081600000 | 1228.9 |
| 1695168000000 | 1243.69 |
| 1695254400000 | 1205.88 |
| 1695340800000 | 1208.18 |
| 1695600000000 | 1189.68 |
| 1695686400000 | 1185.15 |
| 1695772800000 | 1182.08 |
| 1695859200000 | 1212.01 |
| 1695945600000 | 1224.46 |
| 1696204800000 | 1198.6099 |
| 1696291200000 | 1166.53 |
| 1696377600000 | 1156.46 |
| 1696464000000 | 1158.69 |
| 1696550400000 | 1176.28 |
| 1696809600000 | 1179.31 |
| 1696896000000 | 1218.66 |
| 1696982400000 | 1222.49 |
| 1697068800000 | 1208.54 |
| 1697155200000 | 1193.68 |
| 1697414400000 | 1218.82 |
| 1697500800000 | 1214.59 |
| 1697587200000 | 1179.8599 |
| 1697673600000 | 1168.5 |
| 1697760000000 | 1132.73 |
| 1698019200000 | 1124.43 |
| 1698105600000 | 1148.72 |
| 1698192000000 | 1158.84 |
| 1698278400000 | 1158.3 |
| 1698364800000 | 1171.6099 |
| 1698624000000 | 1180.68 |
| 1698710400000 | 1173.92 |
| 1698796800000 | 1169.26 |
| 1698883200000 | 1200.07 |
| 1698969600000 | 1223.03 |
| 1699228800000 | 1230.58 |
| 1699315200000 | 1196.88 |
| 1699401600000 | 1190.49 |
| 1699488000000 | 1198.95 |
| 1699574400000 | 1176.51 |
| 1699833600000 | 1186.6199 |
| 1699920000000 | 1247.42 |
| 1700006400000 | 1269.34 |
| 1700092800000 | 1252.77 |
| 1700179200000 | 1276.02 |
| 1700438400000 | 1288.01 |
| 1700524800000 | 1283.75 |
| 1700611200000 | 1266.48 |
| 1700697600000 | 1275 |
| 1700784000000 | 1277.8599 |
| 1701043200000 | 1274.27 |
| 1701129600000 | 1283.76 |
| 1701216000000 | 1278.8599 |
| 1701302400000 | 1270.02 |
| 1701388800000 | 1311.65 |
| 1701648000000 | 1278.75 |
| 1701734400000 | 1266.29 |
| 1701820800000 | 1281.58 |
| 1701907200000 | 1290.5 |
| 1701993600000 | 1268.06 |
| 1702252800000 | 1250.51 |
| 1702339200000 | 1242.2 |
| 1702425600000 | 1235.18 |
| 1702512000000 | 1301.38 |
| 1702598400000 | 1308.6099 |
| 1702857600000 | 1317.26 |
| 1702944000000 | 1340.97 |
| 1703030400000 | 1335.96 |
| 1703116800000 | 1336.16 |
| 1703203200000 | 1346.24 |
| 1703635200000 | 1361.93 |
| 1703721600000 | 1360.06 |
| 1703808000000 | 1350.19 |
| 1704153600000 | 1335.84 |
| 1704240000000 | 1302.8599 |
| 1704326400000 | 1313.45 |
| 1704412800000 | 1316.9 |
| 1704672000000 | 1309.54 |
| 1704758400000 | 1286.5 |
| 1704844800000 | 1278.94 |
| 1704931200000 | 1268.16 |
| 1705017600000 | 1281.85 |
| 1705276800000 | 1266.96 |
| 1705363200000 | 1248.14 |
| 1705449600000 | 1218.1199 |
| 1705536000000 | 1227.3 |
| 1705622400000 | 1213.02 |
| 1705881600000 | 1202.41 |
| 1705968000000 | 1218.04 |
| 1706054400000 | 1251.09 |
| 1706140800000 | 1240.95 |
| 1706227200000 | 1261.13 |
| 1706486400000 | 1260.47 |
| 1706572800000 | 1249.1199 |
| 1706659200000 | 1261.18 |
| 1706745600000 | 1244.52 |
| 1706832000000 | 1226.72 |
| 1707091200000 | 1198.33 |
| 1707177600000 | 1214.93 |
| 1707264000000 | 1203.78 |
| 1707350400000 | 1200.45 |
| 1707436800000 | 1190.84 |
| 1707696000000 | 1203.83 |
| 1707782400000 | 1182.14 |
| 1707868800000 | 1178.52 |
| 1707955200000 | 1190.56 |
| 1708041600000 | 1218.52 |
| 1708300800000 | 1205.95 |
| 1708387200000 | 1191.99 |
| 1708473600000 | 1180.8699 |
| 1708560000000 | 1182.31 |
| 1708646400000 | 1187.76 |
| 1708905600000 | 1168.42 |
| 1708992000000 | 1186.57 |
| 1709078400000 | 1174.19 |
| 1709164800000 | 1175.96 |
| 1709251200000 | 1189.45 |
| 1709510400000 | 1178.95 |
| 1709596800000 | 1171.8699 |
| 1709683200000 | 1183.35 |
| 1709769600000 | 1216.89 |
| 1709856000000 | 1217.58 |
| 1710115200000 | 1208.38 |
| 1710201600000 | 1224.48 |
| 1710288000000 | 1245.13 |
| 1710374400000 | 1223.93 |
| 1710460800000 | 1234.14 |
| 1710720000000 | 1227.88 |
| 1710806400000 | 1228.32 |
| 1710892800000 | 1230.83 |
| 1710979200000 | 1263.6099 |
| 1711065600000 | 1256.04 |
| 1711324800000 | 1256.33 |
| 1711411200000 | 1250.22 |
| 1711497600000 | 1256.92 |
| 1711584000000 | 1263.29 |
| 1712016000000 | 1281.01 |
| 1712102400000 | 1297.16 |
| 1712188800000 | 1322.4 |
| 1712275200000 | 1301.93 |
| 1712534400000 | 1330.72 |
| 1712620800000 | 1347.85 |
| 1712707200000 | 1325.89 |
| 1712793600000 | 1311.81 |
| 1712880000000 | 1332.77 |
| 1713139200000 | 1329.25 |
| 1713225600000 | 1290.21 |
| 1713312000000 | 1309.2 |
| 1713398400000 | 1314.57 |
| 1713484800000 | 1316.38 |
| 1713744000000 | 1308.19 |
| 1713830400000 | 1300.8699 |
| 1713916800000 | 1318.59 |
| 1714003200000 | 1341.92 |
| 1714089600000 | 1356.39 |
| 1714348800000 | 1380.73 |
| 1714435200000 | 1360.79 |
| 1714521600000 | 1354.38 |
| 1714608000000 | 1358.41 |
| 1714694400000 | 1371.5 |
| 1714953600000 | 1378.67 |
| 1715040000000 | 1393.17 |
| 1715126400000 | 1373.99 |
| 1715212800000 | 1389.58 |
| 1715299200000 | 1405.9 |
| 1715558400000 | 1404.69 |
| 1715644800000 | 1417.43 |
| 1715731200000 | 1419.55 |
| 1715817600000 | 1433.8599 |
| 1715904000000 | 1454.46 |
| 1716163200000 | 1464.53 |
| 1716249600000 | 1472.03 |
| 1716336000000 | 1440.59 |
| 1716422400000 | 1432.41 |
| 1716508800000 | 1431.26 |
| 1716768000000 | 1437.26 |
| 1716854400000 | 1436.43 |
| 1716940800000 | 1402.13 |
| 1717027200000 | 1411.57 |
| 1717113600000 | 1413.79 |
| 1717372800000 | 1415.21 |
| 1717459200000 | 1384.05 |
| 1717545600000 | 1375.39 |
| 1717632000000 | 1391.78 |
| 1717718400000 | 1369.13 |
| 1717977600000 | 1370.34 |
| 1718064000000 | 1345.29 |
| 1718150400000 | 1364.9 |
| 1718236800000 | 1347.39 |
| 1718323200000 | 1320.59 |
| 1718582400000 | 1314.94 |
| 1718668800000 | 1329.24 |
| 1718755200000 | 1338.32 |
| 1718841600000 | 1354.75 |
| 1718928000000 | 1336.32 |
| 1719187200000 | 1349.83 |
| 1719273600000 | 1342.48 |
| 1719360000000 | 1333.34 |
| 1719446400000 | 1327.46 |
| 1719532800000 | 1328.88 |
| 1719792000000 | 1333.79 |
| 1719878400000 | 1326.42 |
| 1719964800000 | 1363.04 |
| 1720051200000 | 1370.42 |
| 1720137600000 | 1365.73 |
| 1720396800000 | 1358.99 |
| 1720483200000 | 1348.49 |
| 1720569600000 | 1355.98 |
| 1720656000000 | 1367.13 |
| 1720742400000 | 1381 |
| 1721001600000 | 1361.07 |
| 1721088000000 | 1334.1 |
| 1721174400000 | 1336.25 |
| 1721260800000 | 1321.22 |
| 1721347200000 | 1291.48 |
| 1721606400000 | 1295.95 |
| 1721692800000 | 1270.67 |
| 1721779200000 | 1276 |
| 1721865600000 | 1273.76 |
| 1721952000000 | 1282.89 |
| 1722211200000 | 1271.35 |
| 1722297600000 | 1254.92 |
| 1722384000000 | 1284 |
| 1722470400000 | 1253.15 |
| 1722556800000 | 1229.34 |
| 1722816000000 | 1201.91 |
| 1722902400000 | 1198.43 |
| 1722988800000 | 1213.83 |
| 1723075200000 | 1211.56 |
| 1723161600000 | 1217.94 |
| 1723420800000 | 1227.28 |
| 1723507200000 | 1224.32 |
| 1723593600000 | 1220.92 |
| 1723680000000 | 1232.41 |
| 1723766400000 | 1233.97 |
| 1724025600000 | 1266.5 |
| 1724112000000 | 1265.77 |
| 1724198400000 | 1279.08 |
| 1724284800000 | 1263.94 |
| 1724371200000 | 1281.6 |
| 1724630400000 | 1284.43 |
| 1724716800000 | 1289.3599 |
| 1724803200000 | 1270.65 |
| 1724889600000 | 1272.75 |
| 1724976000000 | 1273.42 |
| 1725235200000 | 1269.63 |
| 1725321600000 | 1224.05 |
| 1725408000000 | 1218.32 |
| 1725494400000 | 1215.59 |
| 1725580800000 | 1192.51 |
| 1725840000000 | 1189.17 |
| 1725926400000 | 1181.31 |
| 1726012800000 | 1182.67 |
| 1726099200000 | 1212.22 |
| 1726185600000 | 1235.16 |
| 1726444800000 | 1241.5 |
| 1726531200000 | 1252.6099 |
| 1726617600000 | 1251.63 |
| 1726704000000 | 1288.8699 |
| 1726790400000 | 1258.25 |
| 1727049600000 | 1269.17 |
| 1727136000000 | 1323.69 |
| 1727222400000 | 1328.52 |
| 1727308800000 | 1382.82 |
| 1727395200000 | 1393.2 |
| 1727654400000 | 1388.55 |
| STOXX Europe Total Market Basic Resources | STOXX Europe Total Market | |
|---|---|---|
| 2017 | 41.151296321599 | 26.587457893239 |
| 2018 | -18.068833918183 | -15.248079080338 |
| 2019 | 18.691012757578 | 24.768598540791 |
| 2020 | 24.375128800397 | 6.8739372776383 |
| 2021 | 18.524072950415 | 16.349464170702 |
| 2022 | 2.2355187798841 | -16.963239774518 |
| 2023 | 2.0116604691874 | 19.975256511141 |
| 2024 | 3.8461228086497 | 17.389067515627 |
Methodology
Indices from the relevant benchmark index are categorized according to their primary source of revenue. The largest stocks in each supersector are chosen according to free-float market cap. The detailed methodology including the calculation formula can be found in our rulebook : http://www.stoxx.com/indices/rulebooks.html
| Index | ISIN | Symbol | Bloomberg | Reuters |
|---|---|---|---|---|
| Net Return EUR | CH0009095552 | BBSR | BBSR INDEX | .BBSR |
| Price EUR | CH0009095222 | BBSP | BBSP INDEX | .BBSP |
| Price USD | CH0009095487 | BBSL | BBSL INDEX | .BBSL |
| Net Return USD | CH0009095578 | BBSV | BBSV INDEX | .BBSV |
Quick Facts
| Weighting | Free-float market cap |
| Cap Factor | None except for the STOXX Europe 600 Supersectors, where the largest company is capped at 30% and the second largest at 15% |
| No. of components | Variable |
| Review frequency | Quarterly (Mar., Jun., Sep., Dec.) |
| To learn more about the inception date, currency versions, calculation hours and historical values, please see our data vendor code sheet. | |
Top 10 Components4
| Company | Supersector | Country | Weight |
|---|---|---|---|
| RIO TINTO | Basic Resources | UK | 24.398% |
| GLENCORE PLC | Basic Resources | UK | 18.243% |
| ANGLO AMERICAN | Basic Resources | UK | 12.994% |
| UPM KYMMENE | Basic Resources | Finland | 5.729% |
| ARCELORMITTAL | Basic Resources | Luxembourg | 3.708% |
| ANTOFAGASTA | Basic Resources | UK | 3.349% |
| BOLIDEN | Basic Resources | Sweden | 2.973% |
| NORSK HYDRO | Basic Resources | Norway | 2.745% |
| SVENSKA CELLULOSA AKTIE. SCA B | Basic Resources | Sweden | 2.570% |
| STORA ENSO R | Basic Resources | Finland | 2.515% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of September 30, 2024
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.