Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
SUPERSECTOR INDICES
STOXX North America 600 Automobiles & Parts
- Current
- November 2025
- October 2025
- September 2025
- August 2025
- July 2025
- June 2025
- May 2025
- April 2025
- March 2025
- February 2025
- January 2025
- December 2024
- November 2024
- October 2024
- September 2024
- July 2024
- June 2024
- May 2024
- April 2024
- March 2024
- February 2024
- January 2024
- December 2023
- November 2023
- October 2023
- September 2023
Index Description
The STOXX Supersector indices track supersectors of the relevant benchmark index. There are 20 supersectors according to the Industry Classification Benchmark (ICB). Companies are categorized according to their primary source of revenue. The following supersectors are available: Technology, Telecommunications, Health Care, Banks, Financial Services, Insurance, Real Estate, Automobiles and Parts, Consumer Products and Services, Media, Retail, Travel and Leisure, Food, Beverage and Tobacco, Personal Care, Drug and Grocery Stores, Construction and Materials, Industrial Goods and Services, Basic Resources, Chemicals, Energy, Utilities.
Key facts
- Categorization according to their primary source of revenue guarantees an accurate classification of companies in their respective business environments
- Component capping ensures that no component can dominate the index
Descriptive Statistics
| Index | Market Cap (USD bn) | Components (USD bn) | Component weight (%) | Turnover (%) | |||||
|---|---|---|---|---|---|---|---|---|---|
| Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
| STOXX North America 600 Automobiles & Parts | 846.1 | 757.3 | 108.2 | 20.0 | 594.8 | 11.1 | 78.5 | 1.5 | 4.1 |
| STOXX North America 600 | 52,439.5 | 50,419.2 | 84.0 | 33.1 | 3,331.4 | 6.5 | 6.6 | 0.0 | 2.4 |
Supersector weighting (top 10)
| Automobiles and Parts | 100.0 |
|---|
Country weighting
| USA | 98.5 |
|---|---|
| Canada | 1.5 |
Risk and return figures1
| Index returns | Return (%) | Annualized return (%) | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
| STOXX North America 600 Automobiles & Parts | -5.3 | -10.6 | -13.4 | -16.1 | 250.4 | N/A | N/A | -13.6 | -5.7 | 28.9 |
| STOXX North America 600 | 2.6 | 18.8 | 26.8 | 25.8 | 100.7 | N/A | N/A | 27.3 | 8.0 | 15.1 |
| Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
| STOXX North America 600 Automobiles & Parts | N/A | N/A | 44.1 | 48.9 | 50.5 | N/A | N/A | -0.4 | -0.2 | 0.5 |
| STOXX North America 600 | N/A | N/A | 12.5 | 17.7 | 21.3 | N/A | N/A | 1.6 | 0.3 | 0.6 |
| Index to benchmark | Correlation | Tracking error (%) | ||||||||
| STOXX North America 600 Automobiles & Parts | 0.9 | 0.5 | 0.5 | 0.6 | 0.6 | 35.8 | 40.8 | 38.7 | 40.0 | 40.2 |
| Index to benchmark | Beta | Annualized information ratio | ||||||||
| STOXX North America 600 Automobiles & Parts | 2.3 | 1.9 | 1.9 | 1.8 | 1.5 | -2.5 | -1.0 | -1.0 | -0.3 | 0.3 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(USD, Net Return), all data as of August 30, 2024
SUPERSECTOR INDICES
STOXX North America 600 Automobiles & Parts
Fundamentals
| Index | Price/earnings incl. negative | Price/earnings excl. negative | Price/book | Dividend yield (%)3 | Price/sales | Price/cash flow | ||
|---|---|---|---|---|---|---|---|---|
| Trailing | Projected | Trailing | Projected | Trailing | Trailing | Trailing | ||
| STOXX North America 600 Automobiles & Parts | 25.1 | 24.6 | 25.1 | 24.6 | 4.0 | 0.4 | 1.4 | 36.0 |
| STOXX North America 600 | 28.8 | 23.4 | 26.9 | 23.0 | 4.9 | 1.3 | 3.0 | 26.4 |
Performance and annual returns
| STOXX North America 600 Automobiles & Parts | |
|---|---|
| 694137600000 | 100 |
| 694224000000 | 100 |
| 694310400000 | 103.6 |
| 694396800000 | 107.07 |
| 694656000000 | 108.65 |
| 694742400000 | 107.31 |
| 694828800000 | 106.25 |
| 694915200000 | 106.43 |
| 695001600000 | 105.58 |
| 695260800000 | 105.47 |
| 695347200000 | 108.29 |
| 695433600000 | 110.23 |
| 695520000000 | 114.22 |
| 695606400000 | 113.41 |
| 695865600000 | 112.48 |
| 695952000000 | 109.46 |
| 696038400000 | 109.74 |
| 696124800000 | 108.95 |
| 696211200000 | 109.99 |
| 696470400000 | 113.37 |
| 696556800000 | 113.87 |
| 696643200000 | 109.76 |
| 696729600000 | 109.32 |
| 696816000000 | 108.88 |
| 697075200000 | 113.35 |
| 697161600000 | 116.19 |
| 697248000000 | 116.07 |
| 697334400000 | 117.2 |
| 697420800000 | 114.7 |
| 697680000000 | 116.55 |
| 697766400000 | 117.34 |
| 697852800000 | 118.07 |
| 697939200000 | 119.79 |
| 698025600000 | 124.12 |
| 698284800000 | 124.12 |
| 698371200000 | 123.69 |
| 698457600000 | 125.99 |
| 698544000000 | 128.24 |
| 698630400000 | 126.06 |
| 698889600000 | 124.56 |
| 698976000000 | 121.27 |
| 699062400000 | 122.54 |
| 699148800000 | 120.83 |
| 699235200000 | 124.2 |
| 699494400000 | 124.79 |
| 699580800000 | 125.19 |
| 699667200000 | 124.36 |
| 699753600000 | 123.07 |
| 699840000000 | 121.65 |
| 700099200000 | 122.94 |
| 700185600000 | 123.39 |
| 700272000000 | 123.11 |
| 700358400000 | 123.99 |
| 700444800000 | 123.19 |
| 700704000000 | 124.56 |
| 700790400000 | 126.17 |
| 700876800000 | 127.79 |
| 700963200000 | 129.65 |
| 701049600000 | 131.25 |
| 701308800000 | 130.58 |
| 701395200000 | 127.91 |
| 701481600000 | 128.33 |
| 701568000000 | 129.23 |
| 701654400000 | 125.85 |
| 701913600000 | 126.38 |
| 702000000000 | 126.2 |
| 702086400000 | 127.6 |
| 702172800000 | 126.5 |
| 702259200000 | 126.26 |
| 702518400000 | 127.42 |
| 702604800000 | 127.57 |
| 702691200000 | 126.07 |
| 702777600000 | 127.08 |
| 702864000000 | 129.63 |
| 703123200000 | 130.97 |
| 703209600000 | 133.39 |
| 703296000000 | 134.61 |
| 703382400000 | 138.8 |
| 703468800000 | 138.8 |
| 703728000000 | 140.97 |
| 703814400000 | 140.42 |
| 703900800000 | 139.51 |
| 703987200000 | 141.52 |
| 704073600000 | 136.68 |
| 704332800000 | 137.39 |
| 704419200000 | 138.08 |
| 704505600000 | 142.96 |
| 704592000000 | 141.63 |
| 704678400000 | 139.29 |
| 704937600000 | 139.91 |
| 705024000000 | 140.11 |
| 705110400000 | 140.8 |
| 705196800000 | 139.16 |
| 705283200000 | 138.91 |
| 705542400000 | 138.1 |
| 705628800000 | 138.89 |
| 705715200000 | 138.71 |
| 705801600000 | 136.58 |
| 705888000000 | 135.66 |
| 706147200000 | 137.37 |
| 706233600000 | 137.73 |
| 706320000000 | 137.23 |
| 706406400000 | 136.34 |
| 706492800000 | 136.67 |
| 706752000000 | 136.67 |
| 706838400000 | 133.64 |
| 706924800000 | 135.87 |
| 707011200000 | 136.65 |
| 707097600000 | 137.65 |
| 707356800000 | 142.62 |
| 707443200000 | 141.4 |
| 707529600000 | 144.21 |
| 707616000000 | 147.95 |
| 707702400000 | 148.07 |
| 707961600000 | 147.78 |
| 708048000000 | 146.38 |
| 708134400000 | 145.77 |
| 708220800000 | 144.48 |
| 708307200000 | 145.26 |
| 708566400000 | 146.19 |
| 708652800000 | 146.99 |
| 708739200000 | 141.19 |
| 708825600000 | 142.83 |
| 708912000000 | 144.87 |
| 709171200000 | 143.53 |
| 709257600000 | 144.36 |
| 709344000000 | 145.1 |
| 709430400000 | 143.29 |
| 709516800000 | 141.99 |
| 709776000000 | 145.07 |
| 709862400000 | 145.79 |
| 709948800000 | 144.43 |
| 710035200000 | 138.85 |
| 710121600000 | 138.85 |
| 710380800000 | 137.51 |
| 710467200000 | 137.55 |
| 710553600000 | 136.54 |
| 710640000000 | 139.82 |
| 710726400000 | 140.05 |
| 710985600000 | 141.94 |
| 711072000000 | 142.39 |
| 711158400000 | 141.92 |
| 711244800000 | 141.17 |
| 711331200000 | 139.09 |
| 711590400000 | 138.83 |
| 711676800000 | 137.14 |
| 711763200000 | 134.21 |
| 711849600000 | 135.75 |
| 711936000000 | 136.02 |
| 712195200000 | 137.32 |
| 712281600000 | 142.61 |
| 712368000000 | 142 |
| 712454400000 | 143.17 |
| 712540800000 | 143.98 |
| 712800000000 | 143.21 |
| 712886400000 | 140.67 |
| 712972800000 | 138.38 |
| 713059200000 | 133.77 |
| 713145600000 | 132.49 |
| 713404800000 | 134.18 |
| 713491200000 | 134.37 |
| 713577600000 | 132.77 |
| 713664000000 | 131.92 |
| 713750400000 | 133.2 |
| 714009600000 | 134.38 |
| 714096000000 | 134.16 |
| 714182400000 | 132.61 |
| 714268800000 | 131.09 |
| 714355200000 | 129.77 |
| 714614400000 | 125.38 |
| 714700800000 | 126.2 |
| 714787200000 | 127.07 |
| 714873600000 | 126.7 |
| 714960000000 | 125.52 |
| 715219200000 | 128.45 |
| 715305600000 | 127.6 |
| 715392000000 | 127.82 |
| 715478400000 | 129.26 |
| 715564800000 | 129.65 |
| 715824000000 | 129.65 |
| 715910400000 | 127.29 |
| 715996800000 | 128.24 |
| 716083200000 | 130.03 |
| 716169600000 | 128.73 |
| 716428800000 | 134.06 |
| 716515200000 | 130.86 |
| 716601600000 | 129.33 |
| 716688000000 | 129.38 |
| 716774400000 | 132.06 |
| 717033600000 | 132.89 |
| 717120000000 | 128.43 |
| 717206400000 | 126.56 |
| 717292800000 | 127.88 |
| 717379200000 | 123.57 |
| 717638400000 | 123.74 |
| 717724800000 | 124.47 |
| 717811200000 | 125.71 |
| 717897600000 | 124.21 |
| 717984000000 | 121.73 |
| 718243200000 | 121.81 |
| 718329600000 | 121.22 |
| 718416000000 | 118.74 |
| 718502400000 | 120.66 |
| 718588800000 | 116.47 |
| 718848000000 | 120.54 |
| 718934400000 | 122.43 |
| 719020800000 | 122.23 |
| 719107200000 | 122.14 |
| 719193600000 | 121.23 |
| 719452800000 | 121.67 |
| 719539200000 | 124.31 |
| 719625600000 | 126.83 |
| 719712000000 | 129.91 |
| 719798400000 | 131.08 |
| 720057600000 | 133.72 |
| 720144000000 | 131.47 |
| 720230400000 | 128.4 |
| 720316800000 | 127.96 |
| 720403200000 | 126.32 |
| 720662400000 | 130 |
| 720748800000 | 130.47 |
| 720835200000 | 129.83 |
| 720921600000 | 129.76 |
| 721008000000 | 128.87 |
| 721267200000 | 129.69 |
| 721353600000 | 128.93 |
| 721440000000 | 128.07 |
| 721526400000 | 129.86 |
| 721612800000 | 130.56 |
| 721872000000 | 131.17 |
| 721958400000 | 130.34 |
| 722044800000 | 129.83 |
| 722131200000 | 129.85 |
| 722217600000 | 132.46 |
| 722476800000 | 132.3 |
| 722563200000 | 131.61 |
| 722649600000 | 134.38 |
| 722736000000 | 134.38 |
| 722822400000 | 135.3 |
| 723081600000 | 136.83 |
| 723168000000 | 138.17 |
| 723254400000 | 138.59 |
| 723340800000 | 138.1 |
| 723427200000 | 141.59 |
| 723686400000 | 142.05 |
| 723772800000 | 144.13 |
| 723859200000 | 143.22 |
| 723945600000 | 140.86 |
| 724032000000 | 140.96 |
| 724291200000 | 140.25 |
| 724377600000 | 138.55 |
| 724464000000 | 138.28 |
| 724550400000 | 136.84 |
| 724636800000 | 138.96 |
| 724896000000 | 139.23 |
| 724982400000 | 139.36 |
| 725068800000 | 140.34 |
| 725155200000 | 141.02 |
| 725241600000 | 141.02 |
| 725500800000 | 141.83 |
| 725587200000 | 140.76 |
| 725673600000 | 142 |
| 725760000000 | 140.4 |
| 725846400000 | 140.4 |
| 726105600000 | 142.68 |
| 726192000000 | 144.5 |
| 726278400000 | 147.71 |
| 726364800000 | 146.23 |
| 726451200000 | 146.3 |
| 726710400000 | 147.78 |
| 726796800000 | 146.61 |
| 726883200000 | 145.69 |
| 726969600000 | 146.22 |
| 727056000000 | 149.19 |
| 727315200000 | 151.76 |
| 727401600000 | 154.31 |
| 727488000000 | 152.66 |
| 727574400000 | 155.15 |
| 727660800000 | 157.24 |
| 727920000000 | 157.79 |
| 728006400000 | 158.6 |
| 728092800000 | 157.11 |
| 728179200000 | 156.21 |
| 728265600000 | 155.33 |
| 728524800000 | 157 |
| 728611200000 | 155.97 |
| 728697600000 | 159.7 |
| 728784000000 | 161.19 |
| 728870400000 | 161.97 |
| 729129600000 | 162.95 |
| 729216000000 | 160.02 |
| 729302400000 | 162.38 |
| 729388800000 | 165.61 |
| 729475200000 | 163.78 |
| 729734400000 | 163.78 |
| 729820800000 | 156.08 |
| 729907200000 | 157.93 |
| 729993600000 | 155.41 |
| 730080000000 | 156.33 |
| 730339200000 | 156.33 |
| 730425600000 | 151.22 |
| 730512000000 | 155.36 |
| 730598400000 | 155.94 |
| 730684800000 | 155.5 |
| 730944000000 | 154.93 |
| 731030400000 | 158.39 |
| 731116800000 | 159.82 |
| 731203200000 | 158.78 |
| 731289600000 | 161.59 |
| 731548800000 | 164.28 |
| 731635200000 | 165.01 |
| 731721600000 | 165.5 |
| 731808000000 | 161.92 |
| 731894400000 | 159.71 |
| 732153600000 | 161.94 |
| 732240000000 | 161.35 |
| 732326400000 | 161.64 |
| 732412800000 | 166.38 |
| 732499200000 | 166.5 |
| 732758400000 | 166.68 |
| 732844800000 | 167.07 |
| 732931200000 | 165.36 |
| 733017600000 | 165.47 |
| 733104000000 | 164.85 |
| 733363200000 | 166.26 |
| 733449600000 | 165.52 |
| 733536000000 | 164.33 |
| 733622400000 | 163.45 |
| 733708800000 | 161.18 |
| 733968000000 | 163.5 |
| 734054400000 | 167.4 |
| 734140800000 | 169.74 |
| 734227200000 | 170.39 |
| 734313600000 | 170.39 |
| 734572800000 | 171.4 |
| 734659200000 | 171.59 |
| 734745600000 | 173.93 |
| 734832000000 | 172.84 |
| 734918400000 | 174.19 |
| 735177600000 | 170.78 |
| 735264000000 | 167.38 |
| 735350400000 | 166.83 |
| 735436800000 | 164.8 |
| 735523200000 | 168.4 |
| 735782400000 | 165.21 |
| 735868800000 | 167.59 |
| 735955200000 | 173.08 |
| 736041600000 | 171.56 |
| 736128000000 | 171.81 |
| 736387200000 | 175.47 |
| 736473600000 | 175.46 |
| 736560000000 | 174.7 |
| 736646400000 | 172.97 |
| 736732800000 | 172.67 |
| 736992000000 | 174.21 |
| 737078400000 | 174.72 |
| 737164800000 | 175.73 |
| 737251200000 | 172.09 |
| 737337600000 | 169.41 |
| 737596800000 | 171.53 |
| 737683200000 | 168.81 |
| 737769600000 | 170.37 |
| 737856000000 | 170.4 |
| 737942400000 | 168.28 |
| 738201600000 | 170.04 |
| 738288000000 | 170.15 |
| 738374400000 | 173.41 |
| 738460800000 | 172.9 |
| 738547200000 | 172.72 |
| 738806400000 | 172.72 |
| 738892800000 | 175.13 |
| 738979200000 | 175.58 |
| 739065600000 | 178.76 |
| 739152000000 | 179.54 |
| 739411200000 | 177.97 |
| 739497600000 | 174.27 |
| 739584000000 | 175.82 |
| 739670400000 | 175.65 |
| 739756800000 | 175.22 |
| 740016000000 | 172.24 |
| 740102400000 | 170.96 |
| 740188800000 | 171.47 |
| 740275200000 | 173.37 |
| 740361600000 | 172.17 |
| 740620800000 | 175.37 |
| 740707200000 | 175.73 |
| 740793600000 | 173.7 |
| 740880000000 | 175.25 |
| 740966400000 | 175.26 |
| 741225600000 | 179.07 |
| 741312000000 | 178.37 |
| 741398400000 | 179.94 |
| 741484800000 | 177.48 |
| 741571200000 | 175.06 |
| 741830400000 | 175.08 |
| 741916800000 | 174.46 |
| 742003200000 | 175.71 |
| 742089600000 | 181.84 |
| 742176000000 | 183.57 |
| 742435200000 | 180.71 |
| 742521600000 | 180.85 |
| 742608000000 | 182.59 |
| 742694400000 | 182.87 |
| 742780800000 | 182.96 |
| 743040000000 | 182.66 |
| 743126400000 | 186.75 |
| 743212800000 | 186.28 |
| 743299200000 | 183.76 |
| 743385600000 | 182.6 |
| 743644800000 | 184.91 |
| 743731200000 | 182.45 |
| 743817600000 | 181.18 |
| 743904000000 | 183.72 |
| 743990400000 | 185.02 |
| 744249600000 | 188.61 |
| 744336000000 | 187.81 |
| 744422400000 | 186.33 |
| 744508800000 | 184.5 |
| 744595200000 | 181.68 |
| 744854400000 | 184.45 |
| 744940800000 | 184.36 |
| 745027200000 | 183.89 |
| 745113600000 | 182.52 |
| 745200000000 | 179.64 |
| 745459200000 | 182.6 |
| 745545600000 | 181.7 |
| 745632000000 | 176.37 |
| 745718400000 | 178.95 |
| 745804800000 | 175.46 |
| 746064000000 | 176.87 |
| 746150400000 | 181.06 |
| 746236800000 | 181.51 |
| 746323200000 | 183.74 |
| 746409600000 | 182.99 |
| 746668800000 | 182.26 |
| 746755200000 | 181.95 |
| 746841600000 | 183.01 |
| 746928000000 | 180 |
| 747014400000 | 177.88 |
| 747273600000 | 177.88 |
| 747360000000 | 178.21 |
| 747446400000 | 178.83 |
| 747532800000 | 182.44 |
| 747619200000 | 184.8 |
| 747878400000 | 188.36 |
| 747964800000 | 184.48 |
| 748051200000 | 188.02 |
| 748137600000 | 187.46 |
| 748224000000 | 186.17 |
| 748483200000 | 186.74 |
| 748569600000 | 184.39 |
| 748656000000 | 186.39 |
| 748742400000 | 189.4 |
| 748828800000 | 189.79 |
| 749088000000 | 188.3 |
| 749174400000 | 189.14 |
| 749260800000 | 186.08 |
| 749347200000 | 182.76 |
| 749433600000 | 185.48 |
| 749692800000 | 186.04 |
| 749779200000 | 186.83 |
| 749865600000 | 185.63 |
| 749952000000 | 187.1 |
| 750038400000 | 185.9 |
| 750297600000 | 185.86 |
| 750384000000 | 185.75 |
| 750470400000 | 186.1 |
| 750556800000 | 190.89 |
| 750643200000 | 191.93 |
| 750902400000 | 195.76 |
| 750988800000 | 193.22 |
| 751075200000 | 193.31 |
| 751161600000 | 193.85 |
| 751248000000 | 195.25 |
| 751507200000 | 193.85 |
| 751593600000 | 195.85 |
| 751680000000 | 198.89 |
| 751766400000 | 205.55 |
| 751852800000 | 202.22 |
| 752112000000 | 204.93 |
| 752198400000 | 206.9 |
| 752284800000 | 205.29 |
| 752371200000 | 200.82 |
| 752457600000 | 199.7 |
| 752716800000 | 202.23 |
| 752803200000 | 201.1 |
| 752889600000 | 205.69 |
| 752976000000 | 203.71 |
| 753062400000 | 205.61 |
| 753321600000 | 206.23 |
| 753408000000 | 208.34 |
| 753494400000 | 208.69 |
| 753580800000 | 210.48 |
| 753667200000 | 208.38 |
| 753926400000 | 202.58 |
| 754012800000 | 202.85 |
| 754099200000 | 206.13 |
| 754185600000 | 206.14 |
| 754272000000 | 206.76 |
| 754531200000 | 208.02 |
| 754617600000 | 205.41 |
| 754704000000 | 208.57 |
| 754790400000 | 208.76 |
| 754876800000 | 212.12 |
| 755136000000 | 211.98 |
| 755222400000 | 211.85 |
| 755308800000 | 211.74 |
| 755395200000 | 213.06 |
| 755481600000 | 216.2 |
| 755740800000 | 217.05 |
| 755827200000 | 213.3 |
| 755913600000 | 210.94 |
| 756000000000 | 210.35 |
| 756086400000 | 211.27 |
| 756345600000 | 210.6 |
| 756432000000 | 213.23 |
| 756518400000 | 215.62 |
| 756604800000 | 214.63 |
| 756691200000 | 214.63 |
| 756950400000 | 215.58 |
| 757036800000 | 217.04 |
| 757123200000 | 216.5 |
| 757209600000 | 215.5 |
| 757296000000 | 214.4 |
| 757555200000 | 213.95 |
| 757641600000 | 217.51 |
| 757728000000 | 217.45 |
| 757814400000 | 218.38 |
| 757900800000 | 220.68 |
| 758160000000 | 226.74 |
| 758246400000 | 228.56 |
| 758332800000 | 227.19 |
| 758419200000 | 229.29 |
| 758505600000 | 232.41 |
| 758764800000 | 232.85 |
| 758851200000 | 235.11 |
| 758937600000 | 231.58 |
| 759024000000 | 230.37 |
| 759110400000 | 231.23 |
| 759369600000 | 228.66 |
| 759456000000 | 226.93 |
| 759542400000 | 225.13 |
| 759628800000 | 229.64 |
| 759715200000 | 226.74 |
| 759974400000 | 232.49 |
| 760060800000 | 231.86 |
| 760147200000 | 233.2 |
| 760233600000 | 237.55 |
| 760320000000 | 233.31 |
| 760579200000 | 235.74 |
| 760665600000 | 239.23 |
| 760752000000 | 237.36 |
| 760838400000 | 231.36 |
| 760924800000 | 228.11 |
| 761184000000 | 229.8 |
| 761270400000 | 231.31 |
| 761356800000 | 228.85 |
| 761443200000 | 226.62 |
| 761529600000 | 225.1 |
| 761788800000 | 225.04 |
| 761875200000 | 225.37 |
| 761961600000 | 224.84 |
| 762048000000 | 220.54 |
| 762134400000 | 218.79 |
| 762393600000 | 220.22 |
| 762480000000 | 219.34 |
| 762566400000 | 224.35 |
| 762652800000 | 224.45 |
| 762739200000 | 229.2 |
| 762998400000 | 228.19 |
| 763084800000 | 228.97 |
| 763171200000 | 232.24 |
| 763257600000 | 230.77 |
| 763344000000 | 232.16 |
| 763603200000 | 231.12 |
| 763689600000 | 227.96 |
| 763776000000 | 228.75 |
| 763862400000 | 225.63 |
| 763948800000 | 223.63 |
| 764208000000 | 222.28 |
| 764294400000 | 222.77 |
| 764380800000 | 226.08 |
| 764467200000 | 219.39 |
| 764553600000 | 214.02 |
| 764812800000 | 215.36 |
| 764899200000 | 209.77 |
| 764985600000 | 204.14 |
| 765072000000 | 205 |
| 765158400000 | 204.99 |
| 765417600000 | 205.48 |
| 765504000000 | 213.51 |
| 765590400000 | 216.15 |
| 765676800000 | 217.33 |
| 765763200000 | 210.17 |
| 766022400000 | 210.14 |
| 766108800000 | 208.34 |
| 766195200000 | 206.85 |
| 766281600000 | 209.05 |
| 766368000000 | 209.14 |
| 766627200000 | 206.42 |
| 766713600000 | 200.58 |
| 766800000000 | 195.39 |
| 766886400000 | 199.22 |
| 766972800000 | 200.58 |
| 767232000000 | 206.01 |
| 767318400000 | 205.5 |
| 767404800000 | 205.48 |
| 767491200000 | 204.65 |
| 767577600000 | 204.58 |
| 767836800000 | 207.68 |
| 767923200000 | 207.1 |
| 768009600000 | 205.13 |
| 768096000000 | 201.83 |
| 768182400000 | 199.52 |
| 768441600000 | 196.85 |
| 768528000000 | 201.28 |
| 768614400000 | 197.68 |
| 768700800000 | 197.76 |
| 768787200000 | 196.26 |
| 769046400000 | 195.23 |
| 769132800000 | 200.03 |
| 769219200000 | 198.91 |
| 769305600000 | 201.53 |
| 769392000000 | 203.51 |
| 769651200000 | 202.17 |
| 769737600000 | 201.97 |
| 769824000000 | 202.7 |
| 769910400000 | 201.21 |
| 769996800000 | 201.61 |
| 770256000000 | 201.6 |
| 770342400000 | 201.02 |
| 770428800000 | 201.75 |
| 770515200000 | 199.76 |
| 770601600000 | 196.56 |
| 770860800000 | 193.4 |
| 770947200000 | 191.74 |
| 771033600000 | 192.14 |
| 771120000000 | 193.1 |
| 771206400000 | 195.26 |
| 771465600000 | 199.17 |
| 771552000000 | 205.05 |
| 771638400000 | 205.44 |
| 771724800000 | 205.12 |
| 771811200000 | 203.53 |
| 772070400000 | 200.61 |
| 772156800000 | 197.08 |
| 772243200000 | 198.6 |
| 772329600000 | 195.16 |
| 772416000000 | 194.21 |
| 772675200000 | 198.93 |
| 772761600000 | 196.51 |
| 772848000000 | 195.81 |
| 772934400000 | 195.04 |
| 773020800000 | 195.38 |
| 773280000000 | 195.4 |
| 773366400000 | 192.76 |
| 773452800000 | 191.94 |
| 773539200000 | 198.89 |
| 773625600000 | 199.96 |
| 773884800000 | 198.44 |
| 773971200000 | 201.55 |
| 774057600000 | 204.06 |
| 774144000000 | 203.28 |
| 774230400000 | 202.04 |
| 774489600000 | 202.77 |
| 774576000000 | 201.27 |
| 774662400000 | 201.76 |
| 774748800000 | 199.02 |
| 774835200000 | 199.12 |
| 775094400000 | 198.88 |
| 775180800000 | 200.72 |
| 775267200000 | 196.95 |
| 775353600000 | 198.73 |
| 775440000000 | 202.54 |
| 775699200000 | 204.54 |
| 775785600000 | 204.2 |
| 775872000000 | 203.52 |
| 775958400000 | 194.89 |
| 776044800000 | 194.21 |
| 776304000000 | 195.22 |
| 776390400000 | 195.14 |
| 776476800000 | 195.41 |
| 776563200000 | 194.08 |
| 776649600000 | 194.87 |
| 776908800000 | 194.49 |
| 776995200000 | 198.78 |
| 777081600000 | 199.66 |
| 777168000000 | 195.46 |
| 777254400000 | 194.43 |
| 777513600000 | 192.34 |
| 777600000000 | 193.81 |
| 777686400000 | 200.14 |
| 777772800000 | 197.71 |
| 777859200000 | 201.81 |
| 778118400000 | 201.23 |
| 778204800000 | 203.15 |
| 778291200000 | 197.48 |
| 778377600000 | 198.53 |
| 778464000000 | 197.47 |
| 778723200000 | 197.48 |
| 778809600000 | 201.7 |
| 778896000000 | 200.29 |
| 778982400000 | 198.92 |
| 779068800000 | 196 |
| 779328000000 | 194.71 |
| 779414400000 | 193.96 |
| 779500800000 | 195.95 |
| 779587200000 | 198.45 |
| 779673600000 | 195.36 |
| 779932800000 | 194.21 |
| 780019200000 | 192.05 |
| 780105600000 | 189.11 |
| 780192000000 | 186.57 |
| 780278400000 | 182.15 |
| 780537600000 | 182.42 |
| 780624000000 | 187.05 |
| 780710400000 | 187.84 |
| 780796800000 | 185.06 |
| 780883200000 | 186.37 |
| 781142400000 | 184.8 |
| 781228800000 | 181.58 |
| 781315200000 | 183.56 |
| 781401600000 | 180.09 |
| 781488000000 | 180 |
| 781747200000 | 185.49 |
| 781833600000 | 191.17 |
| 781920000000 | 191.29 |
| 782006400000 | 190.65 |
| 782092800000 | 191.7 |
| 782352000000 | 190.75 |
| 782438400000 | 190.1 |
| 782524800000 | 191.86 |
| 782611200000 | 184.24 |
| 782697600000 | 180.86 |
| 782956800000 | 179.49 |
| 783043200000 | 182.53 |
| 783129600000 | 182.02 |
| 783216000000 | 180.16 |
| 783302400000 | 182.82 |
| 783561600000 | 182.26 |
| 783648000000 | 179.19 |
| 783734400000 | 178.45 |
| 783820800000 | 181.16 |
| 783907200000 | 179.31 |
| 784166400000 | 178.14 |
| 784252800000 | 177.71 |
| 784339200000 | 176.71 |
| 784425600000 | 177.3 |
| 784512000000 | 176.77 |
| 784771200000 | 179.88 |
| 784857600000 | 180.37 |
| 784944000000 | 181.71 |
| 785030400000 | 178.41 |
| 785116800000 | 175.56 |
| 785376000000 | 173.57 |
| 785462400000 | 168.93 |
| 785548800000 | 171.91 |
| 785635200000 | 171.97 |
| 785721600000 | 174.04 |
| 785980800000 | 173.02 |
| 786067200000 | 173.07 |
| 786153600000 | 173.91 |
| 786240000000 | 172.11 |
| 786326400000 | 174.89 |
| 786585600000 | 176.99 |
| 786672000000 | 176.7 |
| 786758400000 | 174.4 |
| 786844800000 | 170.2 |
| 786931200000 | 168.82 |
| 787190400000 | 168.01 |
| 787276800000 | 169.19 |
| 787363200000 | 170.73 |
| 787449600000 | 170.69 |
| 787536000000 | 171.53 |
| 787795200000 | 171.09 |
| 787881600000 | 171.39 |
| 787968000000 | 172.59 |
| 788054400000 | 175.62 |
| 788140800000 | 179.6 |
| 788400000000 | 179.62 |
| 788486400000 | 182.43 |
| 788572800000 | 180.13 |
| 788659200000 | 183.36 |
| 788745600000 | 182.74 |
| 789004800000 | 182.74 |
| 789091200000 | 182.42 |
| 789177600000 | 187.47 |
| 789264000000 | 187.09 |
| 789350400000 | 188.6 |
| 789609600000 | 189.51 |
| 789696000000 | 186.51 |
| 789782400000 | 186.36 |
| 789868800000 | 186.28 |
| 789955200000 | 188.9 |
| 790214400000 | 189.56 |
| 790300800000 | 187.72 |
| 790387200000 | 183.81 |
| 790473600000 | 181.26 |
| 790560000000 | 176.42 |
| 790819200000 | 176.38 |
| 790905600000 | 174.13 |
| 790992000000 | 175.25 |
| 791078400000 | 170.95 |
| 791164800000 | 169.7 |
| 791424000000 | 167.97 |
| 791510400000 | 171.34 |
| 791596800000 | 173.12 |
| 791683200000 | 173.32 |
| 791769600000 | 174.41 |
| 792028800000 | 173.85 |
| 792115200000 | 173.45 |
| 792201600000 | 172.42 |
| 792288000000 | 173.12 |
| 792374400000 | 176.67 |
| 792633600000 | 176.71 |
| 792720000000 | 177.69 |
| 792806400000 | 179.75 |
| 792892800000 | 179.53 |
| 792979200000 | 178.48 |
| 793238400000 | 178.48 |
| 793324800000 | 178.8 |
| 793411200000 | 180.26 |
| 793497600000 | 181.26 |
| 793584000000 | 181.19 |
| 793843200000 | 179.1 |
| 793929600000 | 179.93 |
| 794016000000 | 174.14 |
| 794102400000 | 172.4 |
| 794188800000 | 172.9 |
| 794448000000 | 171.09 |
| 794534400000 | 171.35 |
| 794620800000 | 172.75 |
| 794707200000 | 174.94 |
| 794793600000 | 177.93 |
| 795052800000 | 179.44 |
| 795139200000 | 177.22 |
| 795225600000 | 176.54 |
| 795312000000 | 176.79 |
| 795398400000 | 175.01 |
| 795657600000 | 173.31 |
| 795744000000 | 172.2 |
| 795830400000 | 172.34 |
| 795916800000 | 173.03 |
| 796003200000 | 176.1 |
| 796262400000 | 177.96 |
| 796348800000 | 177.93 |
| 796435200000 | 182.54 |
| 796521600000 | 187.05 |
| 796608000000 | 183.44 |
| 796867200000 | 185.14 |
| 796953600000 | 181.25 |
| 797040000000 | 181.27 |
| 797126400000 | 181.57 |
| 797212800000 | 181.75 |
| 797472000000 | 182.02 |
| 797558400000 | 181.57 |
| 797644800000 | 189.69 |
| 797731200000 | 188.08 |
| 797817600000 | 188.09 |
| 798076800000 | 187.68 |
| 798163200000 | 185.41 |
| 798249600000 | 187.62 |
| 798336000000 | 186.04 |
| 798422400000 | 185.3 |
| 798681600000 | 186.13 |
| 798768000000 | 186.98 |
| 798854400000 | 183.71 |
| 798940800000 | 183.29 |
| 799027200000 | 187.34 |
| 799286400000 | 186.67 |
| 799372800000 | 184.83 |
| 799459200000 | 185.14 |
| 799545600000 | 181.98 |
| 799632000000 | 182.11 |
| 799891200000 | 184.8 |
| 799977600000 | 185.63 |
| 800064000000 | 192.45 |
| 800150400000 | 189.3 |
| 800236800000 | 194.34 |
| 800496000000 | 198.6 |
| 800582400000 | 198.39 |
| 800668800000 | 196.12 |
| 800755200000 | 191.48 |
| 800841600000 | 193.19 |
| 801100800000 | 194.44 |
| 801187200000 | 196.83 |
| 801273600000 | 194.36 |
| 801360000000 | 192.81 |
| 801446400000 | 192.17 |
| 801705600000 | 192.17 |
| 801792000000 | 193.22 |
| 801878400000 | 198.91 |
| 801964800000 | 200.7 |
| 802051200000 | 199.68 |
| 802310400000 | 202.27 |
| 802396800000 | 201.91 |
| 802483200000 | 200.28 |
| 802569600000 | 199.53 |
| 802656000000 | 197.42 |
| 802915200000 | 198.44 |
| 803001600000 | 198.74 |
| 803088000000 | 198.81 |
| 803174400000 | 198.43 |
| 803260800000 | 198.03 |
| 803520000000 | 199.77 |
| 803606400000 | 203.97 |
| 803692800000 | 205.15 |
| 803779200000 | 204.45 |
| 803865600000 | 203.81 |
| 804124800000 | 203.13 |
| 804211200000 | 204.01 |
| 804297600000 | 204.07 |
| 804384000000 | 203.32 |
| 804470400000 | 201.98 |
| 804729600000 | 205.05 |
| 804816000000 | 205.03 |
| 804902400000 | 207.93 |
| 804988800000 | 212.76 |
| 805075200000 | 215.84 |
| 805334400000 | 218.7 |
| 805420800000 | 214.91 |
| 805507200000 | 216.32 |
| 805593600000 | 215.45 |
| 805680000000 | 215.6 |
| 805939200000 | 214.64 |
| 806025600000 | 210.45 |
| 806112000000 | 206.47 |
| 806198400000 | 206.06 |
| 806284800000 | 204.85 |
| 806544000000 | 204.75 |
| 806630400000 | 210.23 |
| 806716800000 | 208.52 |
| 806803200000 | 208.75 |
| 806889600000 | 206.73 |
| 807148800000 | 205.33 |
| 807235200000 | 203.17 |
| 807321600000 | 204.49 |
| 807408000000 | 204.07 |
| 807494400000 | 204.59 |
| 807753600000 | 206.78 |
| 807840000000 | 205.93 |
| 807926400000 | 204.44 |
| 808012800000 | 203.72 |
| 808099200000 | 202.72 |
| 808358400000 | 207.07 |
| 808444800000 | 206.36 |
| 808531200000 | 207.05 |
| 808617600000 | 204.26 |
| 808704000000 | 203.64 |
| 808963200000 | 202.48 |
| 809049600000 | 202.19 |
| 809136000000 | 202.93 |
| 809222400000 | 204.26 |
| 809308800000 | 203.31 |
| 809568000000 | 203.09 |
| 809654400000 | 208.65 |
| 809740800000 | 207.88 |
| 809827200000 | 210.15 |
| 809913600000 | 214.27 |
| 810172800000 | 214.27 |
| 810259200000 | 219.47 |
| 810345600000 | 218.34 |
| 810432000000 | 216.77 |
| 810518400000 | 218.81 |
| 810777600000 | 218.83 |
| 810864000000 | 214.22 |
| 810950400000 | 211.13 |
| 811036800000 | 213.27 |
| 811123200000 | 216.16 |
| 811382400000 | 215.33 |
| 811468800000 | 214.14 |
| 811555200000 | 216.92 |
| 811641600000 | 213.89 |
| 811728000000 | 210.36 |
| 811987200000 | 211.02 |
| 812073600000 | 209.03 |
| 812160000000 | 209.16 |
| 812246400000 | 211.03 |
| 812332800000 | 209.8 |
| 812592000000 | 208.88 |
| 812678400000 | 204.96 |
| 812764800000 | 201.2 |
| 812851200000 | 202.33 |
| 812937600000 | 204.39 |
| 813196800000 | 200.68 |
| 813283200000 | 202.01 |
| 813369600000 | 204.09 |
| 813456000000 | 211.15 |
| 813542400000 | 210.53 |
| 813801600000 | 208.4 |
| 813888000000 | 208.03 |
| 813974400000 | 205.14 |
| 814060800000 | 204.52 |
| 814147200000 | 203.86 |
| 814406400000 | 201.58 |
| 814492800000 | 201.6 |
| 814579200000 | 199.97 |
| 814665600000 | 197.55 |
| 814752000000 | 199.65 |
| 815011200000 | 200.62 |
| 815097600000 | 197.24 |
| 815184000000 | 195.64 |
| 815270400000 | 198.28 |
| 815356800000 | 197.75 |
| 815616000000 | 199.09 |
| 815702400000 | 199.98 |
| 815788800000 | 197.45 |
| 815875200000 | 197.87 |
| 815961600000 | 199.31 |
| 816220800000 | 198.07 |
| 816307200000 | 198.77 |
| 816393600000 | 203.28 |
| 816480000000 | 202.41 |
| 816566400000 | 203.09 |
| 816825600000 | 204.73 |
| 816912000000 | 207.27 |
| 816998400000 | 210.87 |
| 817084800000 | 210.87 |
| 817171200000 | 211.01 |
| 817430400000 | 209.51 |
| 817516800000 | 208.31 |
| 817603200000 | 209.97 |
| 817689600000 | 207.87 |
| 817776000000 | 210.89 |
| 818035200000 | 215.6 |
| 818121600000 | 214.77 |
| 818208000000 | 214.21 |
| 818294400000 | 210.49 |
| 818380800000 | 211.06 |
| 818640000000 | 213.37 |
| 818726400000 | 212.78 |
| 818812800000 | 213.36 |
| 818899200000 | 212.85 |
| 818985600000 | 213.5 |
| 819244800000 | 212.8 |
| 819331200000 | 213.95 |
| 819417600000 | 215.63 |
| 819504000000 | 218.73 |
| 819590400000 | 218.64 |
| 819849600000 | 218.64 |
| 819936000000 | 218.54 |
| 820022400000 | 216.09 |
| 820108800000 | 215.46 |
| 820195200000 | 218.99 |
| 820454400000 | 218.99 |
| 820540800000 | 219.46 |
| 820627200000 | 220.33 |
| 820713600000 | 218.13 |
| 820800000000 | 215.66 |
| 821059200000 | 216.33 |
| 821145600000 | 211.29 |
| 821232000000 | 206.16 |
| 821318400000 | 210.16 |
| 821404800000 | 208.85 |
| 821664000000 | 208.68 |
| 821750400000 | 209.56 |
| 821836800000 | 208.79 |
| 821923200000 | 205.25 |
| 822009600000 | 206.88 |
| 822268800000 | 217.18 |
| 822355200000 | 217.12 |
| 822441600000 | 218.82 |
| 822528000000 | 218.06 |
| 822614400000 | 219.69 |
| 822873600000 | 222.16 |
| 822960000000 | 225.94 |
| 823046400000 | 225.35 |
| 823132800000 | 229.5 |
| 823219200000 | 224.18 |
| 823478400000 | 226.15 |
| 823564800000 | 226.73 |
| 823651200000 | 227.24 |
| 823737600000 | 223.35 |
| 823824000000 | 224.63 |
| 824083200000 | 228.58 |
| 824169600000 | 229.11 |
| 824256000000 | 228.49 |
| 824342400000 | 221.78 |
| 824428800000 | 223.02 |
| 824688000000 | 223.02 |
| 824774400000 | 220.37 |
| 824860800000 | 220.39 |
| 824947200000 | 225.87 |
| 825033600000 | 222.77 |
| 825292800000 | 224.72 |
| 825379200000 | 226.03 |
| 825465600000 | 226.98 |
| 825552000000 | 225.67 |
| 825638400000 | 229.51 |
| 825897600000 | 230.7 |
| 825984000000 | 231.76 |
| 826070400000 | 232.07 |
| 826156800000 | 233.71 |
| 826243200000 | 227.03 |
| 826502400000 | 234.16 |
| 826588800000 | 235.42 |
| 826675200000 | 236.05 |
| 826761600000 | 237.83 |
| 826848000000 | 236.38 |
| 827107200000 | 241.47 |
| 827193600000 | 244.09 |
| 827280000000 | 242.67 |
| 827366400000 | 243.02 |
| 827452800000 | 241.82 |
| 827712000000 | 244.77 |
| 827798400000 | 243.85 |
| 827884800000 | 241.83 |
| 827971200000 | 244.16 |
| 828057600000 | 242.94 |
| 828316800000 | 249.78 |
| 828403200000 | 250.16 |
| 828489600000 | 247.93 |
| 828576000000 | 249.54 |
| 828662400000 | 249.55 |
| 828921600000 | 245.92 |
| 829008000000 | 245.78 |
| 829094400000 | 244.44 |
| 829180800000 | 241.45 |
| 829267200000 | 244.77 |
| 829526400000 | 247.8 |
| 829612800000 | 250.69 |
| 829699200000 | 253.68 |
| 829785600000 | 251.51 |
| 829872000000 | 250.17 |
| 830131200000 | 250.42 |
| 830217600000 | 251.44 |
| 830304000000 | 249.93 |
| 830390400000 | 248.21 |
| 830476800000 | 247.23 |
| 830736000000 | 247.75 |
| 830822400000 | 248.56 |
| 830908800000 | 251.39 |
| 830995200000 | 249.68 |
| 831081600000 | 248.89 |
| 831340800000 | 248.1 |
| 831427200000 | 248.82 |
| 831513600000 | 247.96 |
| 831600000000 | 248.08 |
| 831686400000 | 246.08 |
| 831945600000 | 247.53 |
| 832032000000 | 252.82 |
| 832118400000 | 253.31 |
| 832204800000 | 256.06 |
| 832291200000 | 259.21 |
| 832550400000 | 258.89 |
| 832636800000 | 258.64 |
| 832723200000 | 259.58 |
| 832809600000 | 258.52 |
| 832896000000 | 255.04 |
| 833155200000 | 255.08 |
| 833241600000 | 256.77 |
| 833328000000 | 254.8 |
| 833414400000 | 255.18 |
| 833500800000 | 254.86 |
| 833760000000 | 256.58 |
| 833846400000 | 258.18 |
| 833932800000 | 258.81 |
| 834019200000 | 254.8 |
| 834105600000 | 253.33 |
| 834364800000 | 253.57 |
| 834451200000 | 253.67 |
| 834537600000 | 255.34 |
| 834624000000 | 254.59 |
| 834710400000 | 252.64 |
| 834969600000 | 251.32 |
| 835056000000 | 250.92 |
| 835142400000 | 252.14 |
| 835228800000 | 250.52 |
| 835315200000 | 249.55 |
| 835574400000 | 246.47 |
| 835660800000 | 241.52 |
| 835747200000 | 236.52 |
| 835833600000 | 239.29 |
| 835920000000 | 238.51 |
| 836179200000 | 243.55 |
| 836265600000 | 243.92 |
| 836352000000 | 235.36 |
| 836438400000 | 235.38 |
| 836524800000 | 229.32 |
| 836784000000 | 227 |
| 836870400000 | 227.03 |
| 836956800000 | 230.36 |
| 837043200000 | 226.28 |
| 837129600000 | 222.53 |
| 837388800000 | 219.17 |
| 837475200000 | 218.29 |
| 837561600000 | 226.39 |
| 837648000000 | 226.63 |
| 837734400000 | 224.96 |
| 837993600000 | 224.85 |
| 838080000000 | 222.5 |
| 838166400000 | 218.59 |
| 838252800000 | 220.79 |
| 838339200000 | 222.67 |
| 838598400000 | 220.13 |
| 838684800000 | 223.89 |
| 838771200000 | 227.66 |
| 838857600000 | 234.31 |
| 838944000000 | 235.82 |
| 839203200000 | 236.6 |
| 839289600000 | 236.31 |
| 839376000000 | 234.79 |
| 839462400000 | 234.63 |
| 839548800000 | 236.75 |
| 839808000000 | 240.1 |
| 839894400000 | 235.47 |
| 839980800000 | 235.64 |
| 840067200000 | 236.37 |
| 840153600000 | 236.23 |
| 840412800000 | 235.9 |
| 840499200000 | 237.15 |
| 840585600000 | 237.67 |
| 840672000000 | 239.75 |
| 840758400000 | 238.14 |
| 841017600000 | 237.02 |
| 841104000000 | 236.7 |
| 841190400000 | 235.49 |
| 841276800000 | 233.54 |
| 841363200000 | 234.85 |
| 841622400000 | 234.85 |
| 841708800000 | 233.79 |
| 841795200000 | 231.54 |
| 841881600000 | 228.39 |
| 841968000000 | 227.35 |
| 842227200000 | 229.25 |
| 842313600000 | 227.56 |
| 842400000000 | 226.77 |
| 842486400000 | 228.5 |
| 842572800000 | 231.84 |
| 842832000000 | 232.99 |
| 842918400000 | 234.78 |
| 843004800000 | 233.57 |
| 843091200000 | 231.05 |
| 843177600000 | 231.38 |
| 843436800000 | 230.11 |
| 843523200000 | 229.18 |
| 843609600000 | 227.47 |
| 843696000000 | 226.35 |
| 843782400000 | 225.44 |
| 844041600000 | 228.15 |
| 844128000000 | 231.68 |
| 844214400000 | 233.85 |
| 844300800000 | 231.91 |
| 844387200000 | 232.6 |
| 844646400000 | 235.14 |
| 844732800000 | 236.05 |
| 844819200000 | 236.33 |
| 844905600000 | 235.53 |
| 844992000000 | 237.06 |
| 845251200000 | 242.95 |
| 845337600000 | 244.82 |
| 845424000000 | 244.29 |
| 845510400000 | 242.43 |
| 845596800000 | 242.24 |
| 845856000000 | 244.35 |
| 845942400000 | 245.38 |
| 846028800000 | 244.96 |
| 846115200000 | 243.93 |
| 846201600000 | 243.45 |
| 846460800000 | 243.01 |
| 846547200000 | 243.68 |
| 846633600000 | 242.52 |
| 846720000000 | 243.83 |
| 846806400000 | 242.61 |
| 847065600000 | 247.39 |
| 847152000000 | 247.69 |
| 847238400000 | 247.68 |
| 847324800000 | 245.02 |
| 847411200000 | 247.69 |
| 847670400000 | 247.06 |
| 847756800000 | 247.08 |
| 847843200000 | 248.57 |
| 847929600000 | 248.56 |
| 848016000000 | 248.87 |
| 848275200000 | 250.13 |
| 848361600000 | 249.14 |
| 848448000000 | 256.36 |
| 848534400000 | 254.1 |
| 848620800000 | 256.35 |
| 848880000000 | 259.52 |
| 848966400000 | 259.15 |
| 849052800000 | 257.94 |
| 849139200000 | 258.17 |
| 849225600000 | 259.37 |
| 849484800000 | 260.11 |
| 849571200000 | 262.01 |
| 849657600000 | 259.88 |
| 849744000000 | 261.96 |
| 849830400000 | 256.43 |
| 850089600000 | 263.99 |
| 850176000000 | 262.48 |
| 850262400000 | 260.82 |
| 850348800000 | 254.98 |
| 850435200000 | 254.66 |
| 850694400000 | 248.87 |
| 850780800000 | 252.35 |
| 850867200000 | 250.31 |
| 850953600000 | 250.49 |
| 851040000000 | 252.18 |
| 851299200000 | 253.45 |
| 851385600000 | 254.03 |
| 851472000000 | 254.03 |
| 851558400000 | 256.59 |
| 851644800000 | 255.58 |
| 851904000000 | 255.86 |
| 851990400000 | 254.33 |
| 852076800000 | 254.33 |
| 852163200000 | 259.06 |
| 852249600000 | 260.75 |
| 852508800000 | 265.5 |
| 852595200000 | 266.29 |
| 852681600000 | 267.35 |
| 852768000000 | 267.05 |
| 852854400000 | 270.73 |
| 853113600000 | 267.45 |
| 853200000000 | 270.87 |
| 853286400000 | 268.17 |
| 853372800000 | 267.71 |
| 853459200000 | 267.25 |
| 853718400000 | 268.23 |
| 853804800000 | 273.23 |
| 853891200000 | 273.91 |
| 853977600000 | 270.8 |
| 854064000000 | 271.49 |
| 854323200000 | 269.01 |
| 854409600000 | 266.78 |
| 854496000000 | 267.94 |
| 854582400000 | 266.73 |
| 854668800000 | 263.6 |
| 854928000000 | 262.88 |
| 855014400000 | 262.1 |
| 855100800000 | 260.31 |
| 855187200000 | 258.09 |
| 855273600000 | 259.53 |
| 855532800000 | 257.92 |
| 855619200000 | 259.32 |
| 855705600000 | 263.3 |
| 855792000000 | 265.12 |
| 855878400000 | 264.97 |
| 856137600000 | 264.96 |
| 856224000000 | 267.34 |
| 856310400000 | 263.6 |
| 856396800000 | 264.61 |
| 856483200000 | 266.07 |
| 856742400000 | 268.21 |
| 856828800000 | 268.99 |
| 856915200000 | 266.74 |
| 857001600000 | 263.37 |
| 857088000000 | 262.96 |
| 857347200000 | 265.38 |
| 857433600000 | 257.58 |
| 857520000000 | 256.28 |
| 857606400000 | 255.7 |
| 857692800000 | 258.18 |
| 857952000000 | 260.24 |
| 858038400000 | 259 |
| 858124800000 | 260.2 |
| 858211200000 | 256.2 |
| 858297600000 | 258.62 |
| 858556800000 | 258.78 |
| 858643200000 | 254.45 |
| 858729600000 | 252.99 |
| 858816000000 | 252.34 |
| 858902400000 | 255.3 |
| 859161600000 | 257.61 |
| 859248000000 | 256.14 |
| 859334400000 | 251.89 |
| 859420800000 | 251.73 |
| 859507200000 | 251.73 |
| 859766400000 | 250.41 |
| 859852800000 | 250.74 |
| 859939200000 | 247.44 |
| 860025600000 | 246.42 |
| 860112000000 | 246.38 |
| 860371200000 | 248.82 |
| 860457600000 | 250.07 |
| 860544000000 | 251.36 |
| 860630400000 | 250.52 |
| 860716800000 | 244.68 |
| 860976000000 | 245.5 |
| 861062400000 | 249.33 |
| 861148800000 | 258.58 |
| 861235200000 | 256.71 |
| 861321600000 | 257.78 |
| 861580800000 | 258.85 |
| 861667200000 | 259.94 |
| 861753600000 | 259.66 |
| 861840000000 | 256.36 |
| 861926400000 | 253.97 |
| 862185600000 | 255.91 |
| 862272000000 | 262.84 |
| 862358400000 | 262.97 |
| 862444800000 | 262.3 |
| 862531200000 | 262.38 |
| 862790400000 | 266.53 |
| 862876800000 | 270.37 |
| 862963200000 | 265.89 |
| 863049600000 | 266.09 |
| 863136000000 | 270.91 |
| 863395200000 | 274.88 |
| 863481600000 | 269.58 |
| 863568000000 | 269.23 |
| 863654400000 | 270.44 |
| 863740800000 | 268.79 |
| 864000000000 | 269.14 |
| 864086400000 | 275.01 |
| 864172800000 | 272.58 |
| 864259200000 | 273.22 |
| 864345600000 | 276.42 |
| 864604800000 | 276.55 |
| 864691200000 | 278.34 |
| 864777600000 | 277.46 |
| 864864000000 | 274.6 |
| 864950400000 | 275.92 |
| 865209600000 | 274.7 |
| 865296000000 | 277.13 |
| 865382400000 | 275.69 |
| 865468800000 | 277.61 |
| 865555200000 | 278.41 |
| 865814400000 | 279.43 |
| 865900800000 | 280.69 |
| 865987200000 | 282.56 |
| 866073600000 | 282.42 |
| 866160000000 | 282.73 |
| 866419200000 | 283.76 |
| 866505600000 | 281.1 |
| 866592000000 | 283.08 |
| 866678400000 | 281 |
| 866764800000 | 281.9 |
| 867024000000 | 278.01 |
| 867110400000 | 284.21 |
| 867196800000 | 281.68 |
| 867283200000 | 280.65 |
| 867369600000 | 282.46 |
| 867628800000 | 280.03 |
| 867715200000 | 282.13 |
| 867801600000 | 288.32 |
| 867888000000 | 289.27 |
| 867974400000 | 289.29 |
| 868233600000 | 287.11 |
| 868320000000 | 290.31 |
| 868406400000 | 286.39 |
| 868492800000 | 291.65 |
| 868579200000 | 289.41 |
| 868838400000 | 291.21 |
| 868924800000 | 292.13 |
| 869011200000 | 288.78 |
| 869097600000 | 290.25 |
| 869184000000 | 286.53 |
| 869443200000 | 288.47 |
| 869529600000 | 295.89 |
| 869616000000 | 298.46 |
| 869702400000 | 298.28 |
| 869788800000 | 293.61 |
| 870048000000 | 299.21 |
| 870134400000 | 301.84 |
| 870220800000 | 304.91 |
| 870307200000 | 305.79 |
| 870393600000 | 308.63 |
| 870652800000 | 307.33 |
| 870739200000 | 306.79 |
| 870825600000 | 309.09 |
| 870912000000 | 312.36 |
| 870998400000 | 305.26 |
| 871257600000 | 303.57 |
| 871344000000 | 301.95 |
| 871430400000 | 302.2 |
| 871516800000 | 300.5 |
| 871603200000 | 294.7 |
| 871862400000 | 299.17 |
| 871948800000 | 303.59 |
| 872035200000 | 307.83 |
| 872121600000 | 308.22 |
| 872208000000 | 311.94 |
| 872467200000 | 317.34 |
| 872553600000 | 316.52 |
| 872640000000 | 312.73 |
| 872726400000 | 310.36 |
| 872812800000 | 307.45 |
| 873072000000 | 307.45 |
| 873158400000 | 316.08 |
| 873244800000 | 315.33 |
| 873331200000 | 319.64 |
| 873417600000 | 319.28 |
| 873676800000 | 319.6 |
| 873763200000 | 324.4 |
| 873849600000 | 323.44 |
| 873936000000 | 319.68 |
| 874022400000 | 320.03 |
| 874281600000 | 322.17 |
| 874368000000 | 327.62 |
| 874454400000 | 327.28 |
| 874540800000 | 328.76 |
| 874627200000 | 330.87 |
| 874886400000 | 327.44 |
| 874972800000 | 322.19 |
| 875059200000 | 320.26 |
| 875145600000 | 319.89 |
| 875232000000 | 321.24 |
| 875491200000 | 325.24 |
| 875577600000 | 325.69 |
| 875664000000 | 328.41 |
| 875750400000 | 331.11 |
| 875836800000 | 330.62 |
| 876096000000 | 332.94 |
| 876182400000 | 334.51 |
| 876268800000 | 332.98 |
| 876355200000 | 338.2 |
| 876441600000 | 339.85 |
| 876700800000 | 344.77 |
| 876787200000 | 343.9 |
| 876873600000 | 343.58 |
| 876960000000 | 340.61 |
| 877046400000 | 337.79 |
| 877305600000 | 339.04 |
| 877392000000 | 343.33 |
| 877478400000 | 340.43 |
| 877564800000 | 335.44 |
| 877651200000 | 330.62 |
| 877910400000 | 311.43 |
| 877996800000 | 321.58 |
| 878083200000 | 326.1 |
| 878169600000 | 317.6 |
| 878256000000 | 314.4 |
| 878515200000 | 327.91 |
| 878601600000 | 327.34 |
| 878688000000 | 326.06 |
| 878774400000 | 324.58 |
| 878860800000 | 319.32 |
| 879120000000 | 319.03 |
| 879206400000 | 315.93 |
| 879292800000 | 308.06 |
| 879379200000 | 305.75 |
| 879465600000 | 305.45 |
| 879724800000 | 310.27 |
| 879811200000 | 307.5 |
| 879897600000 | 304.25 |
| 879984000000 | 305.83 |
| 880070400000 | 306.88 |
| 880329600000 | 304.71 |
| 880416000000 | 304.13 |
| 880502400000 | 302.57 |
| 880588800000 | 302.52 |
| 880675200000 | 306.92 |
| 880934400000 | 313.36 |
| 881020800000 | 317.04 |
| 881107200000 | 313.42 |
| 881193600000 | 315.58 |
| 881280000000 | 321.83 |
| 881539200000 | 322.23 |
| 881625600000 | 321.61 |
| 881712000000 | 327.23 |
| 881798400000 | 320.7 |
| 881884800000 | 322.02 |
| 882144000000 | 324.95 |
| 882230400000 | 330.34 |
| 882316800000 | 330.78 |
| 882403200000 | 323.46 |
| 882489600000 | 315.55 |
| 882748800000 | 318.75 |
| 882835200000 | 316.59 |
| 882921600000 | 315.11 |
| 883008000000 | 315.11 |
| 883094400000 | 317.06 |
| 883353600000 | 320.34 |
| 883440000000 | 328.72 |
| 883526400000 | 327.71 |
| 883612800000 | 327.71 |
| 883699200000 | 327.15 |
| 883958400000 | 327.55 |
| 884044800000 | 323.11 |
| 884131200000 | 321.74 |
| 884217600000 | 310.09 |
| 884304000000 | 303.09 |
| 884563200000 | 307.93 |
| 884649600000 | 316.3 |
| 884736000000 | 321.64 |
| 884822400000 | 321.6 |
| 884908800000 | 323.57 |
| 885168000000 | 323.58 |
| 885254400000 | 324.86 |
| 885340800000 | 324.33 |
| 885427200000 | 320.85 |
| 885513600000 | 317.13 |
| 885772800000 | 318.26 |
| 885859200000 | 323.29 |
| 885945600000 | 327.74 |
| 886032000000 | 331.94 |
| 886118400000 | 329.24 |
| 886377600000 | 338.14 |
| 886464000000 | 339.77 |
| 886550400000 | 340.83 |
| 886636800000 | 333.6 |
| 886723200000 | 338.98 |
| 886982400000 | 346.8 |
| 887068800000 | 349.86 |
| 887155200000 | 351.33 |
| 887241600000 | 353.78 |
| 887328000000 | 352.89 |
| 887587200000 | 353.01 |
| 887673600000 | 359.41 |
| 887760000000 | 360.14 |
| 887846400000 | 360.31 |
| 887932800000 | 364.7 |
| 888192000000 | 364.41 |
| 888278400000 | 366.03 |
| 888364800000 | 369.08 |
| 888451200000 | 368.15 |
| 888537600000 | 371.73 |
| 888796800000 | 375.41 |
| 888883200000 | 380.81 |
| 888969600000 | 383.65 |
| 889056000000 | 380.68 |
| 889142400000 | 391.16 |
| 889401600000 | 386.97 |
| 889488000000 | 391.23 |
| 889574400000 | 390.34 |
| 889660800000 | 386.51 |
| 889747200000 | 389.2 |
| 890006400000 | 392.52 |
| 890092800000 | 396.41 |
| 890179200000 | 397.09 |
| 890265600000 | 397.37 |
| 890352000000 | 403.86 |
| 890611200000 | 399.98 |
| 890697600000 | 402.58 |
| 890784000000 | 399.62 |
| 890870400000 | 399.84 |
| 890956800000 | 401.19 |
| 891216000000 | 398.43 |
| 891302400000 | 400.84 |
| 891388800000 | 397.3 |
| 891475200000 | 395.36 |
| 891561600000 | 400.07 |
| 891820800000 | 399.78 |
| 891907200000 | 399.42 |
| 891993600000 | 401.95 |
| 892080000000 | 411.39 |
| 892166400000 | 411.39 |
| 892425600000 | 414.44 |
| 892512000000 | 423.36 |
| 892598400000 | 429.01 |
| 892684800000 | 424.52 |
| 892771200000 | 419.09 |
| 893030400000 | 414.51 |
| 893116800000 | 415.29 |
| 893203200000 | 414.62 |
| 893289600000 | 406.65 |
| 893376000000 | 401.92 |
| 893635200000 | 396.55 |
| 893721600000 | 395.54 |
| 893808000000 | 401.47 |
| 893894400000 | 402.58 |
| 893980800000 | 407.52 |
| 894240000000 | 408.88 |
| 894326400000 | 404.77 |
| 894412800000 | 415.27 |
| 894499200000 | 421.01 |
| 894585600000 | 425.76 |
| 894844800000 | 425.56 |
| 894931200000 | 429.16 |
| 895017600000 | 440.17 |
| 895104000000 | 441.97 |
| 895190400000 | 437.24 |
| 895449600000 | 433.76 |
| 895536000000 | 435.2 |
| 895622400000 | 443.73 |
| 895708800000 | 450.04 |
| 895795200000 | 452.86 |
| 896054400000 | 452.71 |
| 896140800000 | 452.1 |
| 896227200000 | 449.61 |
| 896313600000 | 453.36 |
| 896400000000 | 449.6 |
| 896659200000 | 451.86 |
| 896745600000 | 465.78 |
| 896832000000 | 465.17 |
| 896918400000 | 464.18 |
| 897004800000 | 466.19 |
| 897264000000 | 466.35 |
| 897350400000 | 462.88 |
| 897436800000 | 458.07 |
| 897523200000 | 445.39 |
| 897609600000 | 441.24 |
| 897868800000 | 432.93 |
| 897955200000 | 438.22 |
| 898041600000 | 448.7 |
| 898128000000 | 446.1 |
| 898214400000 | 441.75 |
| 898473600000 | 446.75 |
| 898560000000 | 452.52 |
| 898646400000 | 455.99 |
| 898732800000 | 458.66 |
| 898819200000 | 458.82 |
| 899078400000 | 461.27 |
| 899164800000 | 460.08 |
| 899251200000 | 463.27 |
| 899337600000 | 462.85 |
| 899424000000 | 462.85 |
| 899683200000 | 473.48 |
| 899769600000 | 469.55 |
| 899856000000 | 477.65 |
| 899942400000 | 471.84 |
| 900028800000 | 465.57 |
| 900288000000 | 465.37 |
| 900374400000 | 472.75 |
| 900460800000 | 467.08 |
| 900547200000 | 468.27 |
| 900633600000 | 464.81 |
| 900892800000 | 460.73 |
| 900979200000 | 462.46 |
| 901065600000 | 473.28 |
| 901152000000 | 466.23 |
| 901238400000 | 467.52 |
| 901497600000 | 471.72 |
| 901584000000 | 474.12 |
| 901670400000 | 471.41 |
| 901756800000 | 480.69 |
| 901843200000 | 465.2 |
| 902102400000 | 458.47 |
| 902188800000 | 444.21 |
| 902275200000 | 443.79 |
| 902361600000 | 447.76 |
| 902448000000 | 447.01 |
| 902707200000 | 445.4 |
| 902793600000 | 433.63 |
| 902880000000 | 440.94 |
| 902966400000 | 436.59 |
| 903052800000 | 427.06 |
| 903312000000 | 425.44 |
| 903398400000 | 435.18 |
| 903484800000 | 437.03 |
| 903571200000 | 426.66 |
| 903657600000 | 417.04 |
| 903916800000 | 418.57 |
| 904003200000 | 419.17 |
| 904089600000 | 411.39 |
| 904176000000 | 386.48 |
| 904262400000 | 394.89 |
| 904521600000 | 370.46 |
| 904608000000 | 384.43 |
| 904694400000 | 380.46 |
| 904780800000 | 369.08 |
| 904867200000 | 364.93 |
| 905126400000 | 364.92 |
| 905212800000 | 384.42 |
| 905299200000 | 385.78 |
| 905385600000 | 370.12 |
| 905472000000 | 374.84 |
| 905731200000 | 391.8 |
| 905817600000 | 393.42 |
| 905904000000 | 392.34 |
| 905990400000 | 380.23 |
| 906076800000 | 381.44 |
| 906336000000 | 380.62 |
| 906422400000 | 380.96 |
| 906508800000 | 396.48 |
| 906595200000 | 388.89 |
| 906681600000 | 392.87 |
| 906940800000 | 398.8 |
| 907027200000 | 393.69 |
| 907113600000 | 376.93 |
| 907200000000 | 357.55 |
| 907286400000 | 357.88 |
| 907545600000 | 341.66 |
| 907632000000 | 340.34 |
| 907718400000 | 337.65 |
| 907804800000 | 330.95 |
| 907891200000 | 348.61 |
| 908150400000 | 359.08 |
| 908236800000 | 351.79 |
| 908323200000 | 360.46 |
| 908409600000 | 382.61 |
| 908496000000 | 394.97 |
| 908755200000 | 399.41 |
| 908841600000 | 404.21 |
| 908928000000 | 400.59 |
| 909014400000 | 400.71 |
| 909100800000 | 398.5 |
| 909360000000 | 401.13 |
| 909446400000 | 403.59 |
| 909532800000 | 404.59 |
| 909619200000 | 403.5 |
| 909705600000 | 419.63 |
| 909964800000 | 426.78 |
| 910051200000 | 421.39 |
| 910137600000 | 430.71 |
| 910224000000 | 433.57 |
| 910310400000 | 433.27 |
| 910569600000 | 424.83 |
| 910656000000 | 425.76 |
| 910742400000 | 426.21 |
| 910828800000 | 420.11 |
| 910915200000 | 432.02 |
| 911174400000 | 441.28 |
| 911260800000 | 443.2 |
| 911347200000 | 443.21 |
| 911433600000 | 440.65 |
| 911520000000 | 442.83 |
| 911779200000 | 448.93 |
| 911865600000 | 446.04 |
| 911952000000 | 442.71 |
| 912038400000 | 442.74 |
| 912124800000 | 442.56 |
| 912384000000 | 438.09 |
| 912470400000 | 452.7 |
| 912556800000 | 442.14 |
| 912643200000 | 431.85 |
| 912729600000 | 440.59 |
| 912988800000 | 442.68 |
| 913075200000 | 435.18 |
| 913161600000 | 434.1 |
| 913248000000 | 431.25 |
| 913334400000 | 434.04 |
| 913593600000 | 417.89 |
| 913680000000 | 426.43 |
| 913766400000 | 435.85 |
| 913852800000 | 443.92 |
| 913939200000 | 442.92 |
| 914198400000 | 442.99 |
| 914284800000 | 444.4 |
| 914371200000 | 451.35 |
| 914457600000 | 454.45 |
| 914544000000 | 454.45 |
| 914803200000 | 454.65 |
| 914889600000 | 456.35 |
| 914976000000 | 451.78 |
| 915062400000 | 452.32 |
| 915148800000 | 452.32 |
| 915408000000 | 448.41 |
| 915494400000 | 461.71 |
| 915580800000 | 477.29 |
| 915667200000 | 475.3 |
| 915753600000 | 492.71 |
| 916012800000 | 503.29 |
| 916099200000 | 490.2 |
| 916185600000 | 479.95 |
| 916272000000 | 473.73 |
| 916358400000 | 484.98 |
| 916617600000 | 485.24 |
| 916704000000 | 500.33 |
| 916790400000 | 504.03 |
| 916876800000 | 496.04 |
| 916963200000 | 492.63 |
| 917222400000 | 491.46 |
| 917308800000 | 498.51 |
| 917395200000 | 497.48 |
| 917481600000 | 502.47 |
| 917568000000 | 494.06 |
| 917827200000 | 498.56 |
| 917913600000 | 485.36 |
| 918000000000 | 492.35 |
| 918086400000 | 478.62 |
| 918172800000 | 473.93 |
| 918432000000 | 478.05 |
| 918518400000 | 470.84 |
| 918604800000 | 475.58 |
| 918691200000 | 481.44 |
| 918777600000 | 467.81 |
| 919036800000 | 468 |
| 919123200000 | 464.18 |
| 919209600000 | 467.98 |
| 919296000000 | 477.47 |
| 919382400000 | 474.27 |
| 919641600000 | 485.6 |
| 919728000000 | 478.45 |
| 919814400000 | 476.89 |
| 919900800000 | 471.52 |
| 919987200000 | 467.37 |
| 920246400000 | 466.45 |
| 920332800000 | 461.14 |
| 920419200000 | 459.6 |
| 920505600000 | 472.79 |
| 920592000000 | 486.85 |
| 920851200000 | 484.02 |
| 920937600000 | 475.12 |
| 921024000000 | 469.38 |
| 921110400000 | 477.71 |
| 921196800000 | 475.54 |
| 921456000000 | 478.22 |
| 921542400000 | 476.06 |
| 921628800000 | 473.86 |
| 921715200000 | 478.84 |
| 921801600000 | 479.67 |
| 922060800000 | 483.43 |
| 922147200000 | 464.72 |
| 922233600000 | 461.24 |
| 922320000000 | 473.65 |
| 922406400000 | 469.22 |
| 922665600000 | 468.85 |
| 922752000000 | 468.13 |
| 922838400000 | 467.92 |
| 922924800000 | 465.75 |
| 923011200000 | 465.76 |
| 923270400000 | 476.93 |
| 923356800000 | 483.03 |
| 923443200000 | 483.31 |
| 923529600000 | 486.65 |
| 923616000000 | 480.86 |
| 923875200000 | 489.39 |
| 923961600000 | 501.97 |
| 924048000000 | 501.73 |
| 924134400000 | 499.65 |
| 924220800000 | 510.58 |
| 924480000000 | 519.23 |
| 924566400000 | 506.12 |
| 924652800000 | 508.53 |
| 924739200000 | 506.24 |
| 924825600000 | 506.38 |
| 925084800000 | 509.34 |
| 925171200000 | 507.22 |
| 925257600000 | 508.26 |
| 925344000000 | 516.43 |
| 925430400000 | 508.25 |
| 925689600000 | 530.36 |
| 925776000000 | 515.19 |
| 925862400000 | 511.89 |
| 925948800000 | 504.49 |
| 926035200000 | 518.69 |
| 926294400000 | 512.99 |
| 926380800000 | 513.79 |
| 926467200000 | 520.33 |
| 926553600000 | 512.04 |
| 926640000000 | 495.37 |
| 926899200000 | 475.97 |
| 926985600000 | 478.82 |
| 927072000000 | 475.12 |
| 927158400000 | 478.18 |
| 927244800000 | 486.45 |
| 927504000000 | 478.93 |
| 927590400000 | 483.6 |
| 927676800000 | 486.48 |
| 927763200000 | 476.79 |
| 927849600000 | 483.54 |
| 928108800000 | 483.51 |
| 928195200000 | 490.86 |
| 928281600000 | 486.58 |
| 928368000000 | 485.79 |
| 928454400000 | 481.77 |
| 928713600000 | 489.16 |
| 928800000000 | 481.41 |
| 928886400000 | 470.04 |
| 928972800000 | 469.99 |
| 929059200000 | 463.25 |
| 929318400000 | 460.38 |
| 929404800000 | 453.87 |
| 929491200000 | 467.02 |
| 929577600000 | 467.85 |
| 929664000000 | 465.03 |
| 929923200000 | 466.32 |
| 930009600000 | 465.08 |
| 930096000000 | 453.11 |
| 930182400000 | 459.27 |
| 930268800000 | 458.03 |
| 930528000000 | 458.41 |
| 930614400000 | 461.75 |
| 930700800000 | 476.7 |
| 930787200000 | 487.65 |
| 930873600000 | 486.61 |
| 931132800000 | 486.88 |
| 931219200000 | 494.11 |
| 931305600000 | 490.61 |
| 931392000000 | 479.92 |
| 931478400000 | 479.78 |
| 931737600000 | 479.9 |
| 931824000000 | 469.18 |
| 931910400000 | 467.04 |
| 931996800000 | 471.02 |
| 932083200000 | 474.56 |
| 932342400000 | 472.46 |
| 932428800000 | 465.35 |
| 932515200000 | 468.42 |
| 932601600000 | 463.54 |
| 932688000000 | 461.16 |
| 932947200000 | 459.59 |
| 933033600000 | 461.04 |
| 933120000000 | 459.44 |
| 933206400000 | 450.78 |
| 933292800000 | 429.33 |
| 933552000000 | 435.43 |
| 933638400000 | 439.92 |
| 933724800000 | 434.05 |
| 933811200000 | 428.47 |
| 933897600000 | 422.76 |
| 934156800000 | 428.68 |
| 934243200000 | 418.88 |
| 934329600000 | 427.86 |
| 934416000000 | 422.65 |
| 934502400000 | 436.89 |
| 934761600000 | 431.88 |
| 934848000000 | 435.76 |
| 934934400000 | 441.85 |
| 935020800000 | 440.58 |
| 935107200000 | 446.14 |
| 935366400000 | 448.78 |
| 935452800000 | 446.95 |
| 935539200000 | 453.16 |
| 935625600000 | 453.38 |
| 935712000000 | 450.22 |
| 935971200000 | 442.88 |
| 936057600000 | 452.5 |
| 936144000000 | 454.21 |
| 936230400000 | 445.21 |
| 936316800000 | 456.24 |
| 936576000000 | 456.25 |
| 936662400000 | 448.54 |
| 936748800000 | 443.58 |
| 936835200000 | 439.1 |
| 936921600000 | 442.8 |
| 937180800000 | 447.93 |
| 937267200000 | 439.15 |
| 937353600000 | 430.04 |
| 937440000000 | 433.05 |
| 937526400000 | 432.24 |
| 937785600000 | 430.71 |
| 937872000000 | 419.19 |
| 937958400000 | 422.26 |
| 938044800000 | 416.88 |
| 938131200000 | 416.08 |
| 938390400000 | 421.49 |
| 938476800000 | 417.7 |
| 938563200000 | 415.73 |
| 938649600000 | 424.06 |
| 938736000000 | 423.64 |
| 938995200000 | 432.37 |
| 939081600000 | 435.8 |
| 939168000000 | 441.73 |
| 939254400000 | 436.17 |
| 939340800000 | 443.29 |
| 939600000000 | 447.09 |
| 939686400000 | 442.02 |
| 939772800000 | 437.09 |
| 939859200000 | 436.65 |
| 939945600000 | 417.44 |
| 940204800000 | 424.7 |
| 940291200000 | 424.15 |
| 940377600000 | 426.58 |
| 940464000000 | 426.85 |
| 940550400000 | 430.85 |
| 940809600000 | 432.18 |
| 940896000000 | 427.64 |
| 940982400000 | 428.91 |
| 941068800000 | 438.98 |
| 941155200000 | 448.19 |
| 941414400000 | 443.68 |
| 941500800000 | 441.93 |
| 941587200000 | 438.85 |
| 941673600000 | 436.12 |
| 941760000000 | 434.83 |
| 942019200000 | 437.89 |
| 942105600000 | 440.4 |
| 942192000000 | 442.68 |
| 942278400000 | 438.52 |
| 942364800000 | 441.06 |
| 942624000000 | 450.31 |
| 942710400000 | 451.98 |
| 942796800000 | 439.69 |
| 942883200000 | 429.87 |
| 942969600000 | 428.17 |
| 943228800000 | 434.34 |
| 943315200000 | 431.81 |
| 943401600000 | 432.7 |
| 943488000000 | 432.78 |
| 943574400000 | 428.72 |
| 943833600000 | 436.47 |
| 943920000000 | 429.16 |
| 944006400000 | 430.39 |
| 944092800000 | 428.29 |
| 944179200000 | 442.65 |
| 944438400000 | 442.67 |
| 944524800000 | 424.22 |
| 944611200000 | 425.15 |
| 944697600000 | 423.8 |
| 944784000000 | 417.7 |
| 945043200000 | 416.21 |
| 945129600000 | 412.24 |
| 945216000000 | 416.45 |
| 945302400000 | 420.44 |
| 945388800000 | 418.79 |
| 945648000000 | 423.58 |
| 945734400000 | 418.19 |
| 945820800000 | 423.43 |
| 945907200000 | 435.41 |
| 945993600000 | 436.12 |
| 946252800000 | 430.49 |
| 946339200000 | 435.41 |
| 946425600000 | 437.48 |
| 946512000000 | 438.41 |
| 946598400000 | 439.9 |
| 946857600000 | 436.92 |
| 946944000000 | 423.4 |
| 947030400000 | 423.13 |
| 947116800000 | 426.04 |
| 947203200000 | 454.24 |
| 947462400000 | 452.13 |
| 947548800000 | 439.56 |
| 947635200000 | 452.9 |
| 947721600000 | 453.85 |
| 947808000000 | 458.75 |
| 948067200000 | 459.16 |
| 948153600000 | 471.26 |
| 948240000000 | 462.27 |
| 948326400000 | 456.9 |
| 948412800000 | 448.82 |
| 948672000000 | 445.27 |
| 948758400000 | 434.6 |
| 948844800000 | 430.23 |
| 948931200000 | 445.24 |
| 949017600000 | 433.1 |
| 949276800000 | 440.3 |
| 949363200000 | 449.76 |
| 949449600000 | 438.44 |
| 949536000000 | 439.09 |
| 949622400000 | 436.5 |
| 949881600000 | 431.94 |
| 949968000000 | 430.73 |
| 950054400000 | 427.85 |
| 950140800000 | 423.87 |
| 950227200000 | 409.37 |
| 950486400000 | 420.13 |
| 950572800000 | 414.01 |
| 950659200000 | 416.17 |
| 950745600000 | 414.36 |
| 950832000000 | 402.37 |
| 951091200000 | 402.38 |
| 951177600000 | 406.83 |
| 951264000000 | 401.25 |
| 951350400000 | 399.38 |
| 951436800000 | 405.82 |
| 951696000000 | 406.46 |
| 951782400000 | 398.39 |
| 951868800000 | 393.86 |
| 951955200000 | 390.49 |
| 952041600000 | 399.93 |
| 952300800000 | 398.19 |
| 952387200000 | 388.63 |
| 952473600000 | 398.17 |
| 952560000000 | 397.25 |
| 952646400000 | 395.82 |
| 952905600000 | 402.06 |
| 952992000000 | 388.38 |
| 953078400000 | 411.73 |
| 953164800000 | 425.45 |
| 953251200000 | 420.42 |
| 953510400000 | 418.07 |
| 953596800000 | 425.24 |
| 953683200000 | 421.21 |
| 953769600000 | 434.24 |
| 953856000000 | 431.07 |
| 954115200000 | 429.94 |
| 954201600000 | 427.7 |
| 954288000000 | 422.44 |
| 954374400000 | 430.79 |
| 954460800000 | 431.69 |
| 954720000000 | 441.43 |
| 954806400000 | 445.61 |
| 954892800000 | 445.63 |
| 954979200000 | 455.8 |
| 955065600000 | 445.43 |
| 955324800000 | 462.25 |
| 955411200000 | 470.86 |
| 955497600000 | 478.83 |
| 955584000000 | 483.6 |
| 955670400000 | 452.06 |
| 955929600000 | 484.09 |
| 956016000000 | 485.91 |
| 956102400000 | 485.52 |
| 956188800000 | 486.34 |
| 956275200000 | 486.34 |
| 956534400000 | 486.02 |
| 956620800000 | 492.5 |
| 956707200000 | 497.36 |
| 956793600000 | 497.81 |
| 956880000000 | 498.53 |
| 957139200000 | 496.68 |
| 957225600000 | 494.39 |
| 957312000000 | 482.49 |
| 957398400000 | 477.87 |
| 957484800000 | 475.15 |
| 957744000000 | 477.54 |
| 957830400000 | 479.86 |
| 957916800000 | 465.63 |
| 958003200000 | 468.69 |
| 958089600000 | 476.85 |
| 958348800000 | 471.93 |
| 958435200000 | 482.6 |
| 958521600000 | 472.28 |
| 958608000000 | 482.45 |
| 958694400000 | 473.14 |
| 958953600000 | 444.59 |
| 959040000000 | 442.01 |
| 959126400000 | 447.26 |
| 959212800000 | 433.37 |
| 959299200000 | 416.03 |
| 959558400000 | 416.03 |
| 959644800000 | 424.47 |
| 959731200000 | 419.54 |
| 959817600000 | 423.05 |
| 959904000000 | 417.32 |
| 960163200000 | 431.32 |
| 960249600000 | 421.53 |
| 960336000000 | 421.28 |
| 960422400000 | 418.25 |
| 960508800000 | 418.66 |
| 960768000000 | 419.95 |
| 960854400000 | 417.66 |
| 960940800000 | 408.85 |
| 961027200000 | 393.32 |
| 961113600000 | 383.57 |
| 961372800000 | 382.05 |
| 961459200000 | 370.34 |
| 961545600000 | 374.08 |
| 961632000000 | 367.99 |
| 961718400000 | 374.76 |
| 961977600000 | 366.87 |
| 962064000000 | 367.12 |
| 962150400000 | 369.26 |
| 962236800000 | 371.16 |
| 962323200000 | 365.54 |
| 962582400000 | 375.74 |
| 962668800000 | 375.74 |
| 962755200000 | 380.63 |
| 962841600000 | 388.6 |
| 962928000000 | 384.81 |
| 963187200000 | 392.44 |
| 963273600000 | 394.23 |
| 963360000000 | 399.31 |
| 963446400000 | 398.03 |
| 963532800000 | 394.27 |
| 963792000000 | 387.24 |
| 963878400000 | 392.95 |
| 963964800000 | 394.63 |
| 964051200000 | 391.77 |
| 964137600000 | 391.27 |
| 964396800000 | 390.46 |
| 964483200000 | 390.78 |
| 964569600000 | 384.94 |
| 964656000000 | 384.56 |
| 964742400000 | 379.88 |
| 965001600000 | 381.38 |
| 965088000000 | 387.86 |
| 965174400000 | 384.96 |
| 965260800000 | 401.42 |
| 965347200000 | 403.71 |
| 965606400000 | 408.47 |
| 965692800000 | 416.46 |
| 965779200000 | 413.01 |
| 965865600000 | 414.55 |
| 965952000000 | 419.55 |
| 966211200000 | 423.35 |
| 966297600000 | 416.92 |
| 966384000000 | 417.65 |
| 966470400000 | 412.14 |
| 966556800000 | 422.4 |
| 966816000000 | 420.75 |
| 966902400000 | 423.67 |
| 966988800000 | 419.5 |
| 967075200000 | 431.53 |
| 967161600000 | 421.85 |
| 967420800000 | 419.7 |
| 967507200000 | 414.22 |
| 967593600000 | 413.21 |
| 967680000000 | 403.47 |
| 967766400000 | 408.07 |
| 968025600000 | 408.07 |
| 968112000000 | 419.16 |
| 968198400000 | 420.91 |
| 968284800000 | 422.84 |
| 968371200000 | 415.25 |
| 968630400000 | 418.05 |
| 968716800000 | 406.35 |
| 968803200000 | 408.45 |
| 968889600000 | 410.49 |
| 968976000000 | 405.78 |
| 969235200000 | 403.02 |
| 969321600000 | 398.58 |
| 969408000000 | 389.34 |
| 969494400000 | 388.28 |
| 969580800000 | 392.49 |
| 969840000000 | 389.59 |
| 969926400000 | 380.44 |
| 970012800000 | 384.27 |
| 970099200000 | 389.36 |
| 970185600000 | 387.07 |
| 970444800000 | 397.27 |
| 970531200000 | 391.27 |
| 970617600000 | 397.89 |
| 970704000000 | 388.19 |
| 970790400000 | 380.99 |
| 971049600000 | 386.59 |
| 971136000000 | 374.04 |
| 971222400000 | 367.15 |
| 971308800000 | 359.19 |
| 971395200000 | 370.14 |
| 971654400000 | 367.01 |
| 971740800000 | 360.74 |
| 971827200000 | 361.18 |
| 971913600000 | 374.5 |
| 972000000000 | 369.37 |
| 972259200000 | 367.91 |
| 972345600000 | 376.09 |
| 972432000000 | 369.26 |
| 972518400000 | 370.72 |
| 972604800000 | 378.43 |
| 972864000000 | 390.63 |
| 972950400000 | 395.31 |
| 973036800000 | 390.99 |
| 973123200000 | 388.5 |
| 973209600000 | 376.76 |
| 973468800000 | 392.5 |
| 973555200000 | 374.06 |
| 973641600000 | 374.38 |
| 973728000000 | 378.09 |
| 973814400000 | 368.32 |
| 974073600000 | 372.25 |
| 974160000000 | 374.58 |
| 974246400000 | 382.13 |
| 974332800000 | 370.71 |
| 974419200000 | 367.64 |
| 974678400000 | 349.55 |
| 974764800000 | 352.99 |
| 974851200000 | 346.14 |
| 974937600000 | 346.1 |
| 975024000000 | 350.8 |
| 975283200000 | 352.97 |
| 975369600000 | 348.19 |
| 975456000000 | 352.43 |
| 975542400000 | 337.99 |
| 975628800000 | 349.28 |
| 975888000000 | 350.68 |
| 975974400000 | 360.96 |
| 976060800000 | 350.06 |
| 976147200000 | 346.21 |
| 976233600000 | 346.12 |
| 976492800000 | 342.86 |
| 976579200000 | 343.31 |
| 976665600000 | 344.42 |
| 976752000000 | 341.93 |
| 976838400000 | 335.93 |
| 977097600000 | 341.08 |
| 977184000000 | 340.03 |
| 977270400000 | 325.98 |
| 977356800000 | 345.1 |
| 977443200000 | 336.34 |
| 977702400000 | 336.34 |
| 977788800000 | 348.1 |
| 977875200000 | 348.18 |
| 977961600000 | 351.48 |
| 978048000000 | 346.09 |
| 978307200000 | 346.09 |
| 978393600000 | 356.69 |
| 978480000000 | 370.47 |
| 978566400000 | 392.46 |
| 978652800000 | 378.97 |
| 978912000000 | 371.59 |
| 978998400000 | 380.33 |
| 979084800000 | 375.07 |
| 979171200000 | 382.18 |
| 979257600000 | 378.12 |
| 979516800000 | 378.12 |
| 979603200000 | 390.5 |
| 979689600000 | 385.66 |
| 979776000000 | 390.35 |
| 979862400000 | 383.34 |
| 980121600000 | 391.27 |
| 980208000000 | 386.76 |
| 980294400000 | 391.35 |
| 980380800000 | 394.99 |
| 980467200000 | 392.4 |
| 980726400000 | 396.62 |
| 980812800000 | 401.12 |
| 980899200000 | 395.85 |
| 980985600000 | 398.5 |
| 981072000000 | 399.68 |
| 981331200000 | 405.75 |
| 981417600000 | 410.93 |
| 981504000000 | 395.63 |
| 981590400000 | 399.35 |
| 981676800000 | 388.2 |
| 981936000000 | 396.22 |
| 982022400000 | 399.41 |
| 982108800000 | 397.74 |
| 982195200000 | 402.16 |
| 982281600000 | 395.72 |
| 982540800000 | 395.72 |
| 982627200000 | 396.66 |
| 982713600000 | 394.39 |
| 982800000000 | 390.29 |
| 982886400000 | 397.44 |
| 983145600000 | 405.86 |
| 983232000000 | 402.72 |
| 983318400000 | 394.37 |
| 983404800000 | 397.78 |
| 983491200000 | 400.72 |
| 983750400000 | 404.51 |
| 983836800000 | 409.88 |
| 983923200000 | 414.11 |
| 984009600000 | 427.17 |
| 984096000000 | 426.07 |
| 984355200000 | 420.22 |
| 984441600000 | 416.11 |
| 984528000000 | 402.7 |
| 984614400000 | 401.52 |
| 984700800000 | 398.03 |
| 984960000000 | 412.73 |
| 985046400000 | 403.29 |
| 985132800000 | 392.99 |
| 985219200000 | 386.9 |
| 985305600000 | 387.05 |
| 985564800000 | 400.16 |
| 985651200000 | 392.96 |
| 985737600000 | 387.51 |
| 985824000000 | 393 |
| 985910400000 | 389.88 |
| 986169600000 | 394.21 |
| 986256000000 | 380.84 |
| 986342400000 | 392.2 |
| 986428800000 | 395.18 |
| 986515200000 | 388.15 |
| 986774400000 | 399.47 |
| 986860800000 | 403.1 |
| 986947200000 | 393.47 |
| 987033600000 | 400.76 |
| 987120000000 | 400.77 |
| 987379200000 | 401.89 |
| 987465600000 | 402.59 |
| 987552000000 | 427.06 |
| 987638400000 | 424.02 |
| 987724800000 | 421 |
| 987984000000 | 418.4 |
| 988070400000 | 414.79 |
| 988156800000 | 409.57 |
| 988243200000 | 412.54 |
| 988329600000 | 415.68 |
| 988588800000 | 415.75 |
| 988675200000 | 407.95 |
| 988761600000 | 418.07 |
| 988848000000 | 412.11 |
| 988934400000 | 416.41 |
| 989193600000 | 413.56 |
| 989280000000 | 409.95 |
| 989366400000 | 408.51 |
| 989452800000 | 413.51 |
| 989539200000 | 406.43 |
| 989798400000 | 407.44 |
| 989884800000 | 408.66 |
| 989971200000 | 418.08 |
| 990057600000 | 414.48 |
| 990144000000 | 411.8 |
| 990403200000 | 408.59 |
| 990489600000 | 407.76 |
| 990576000000 | 399.96 |
| 990662400000 | 402.99 |
| 990748800000 | 395.42 |
| 991008000000 | 395.34 |
| 991094400000 | 397.99 |
| 991180800000 | 392.15 |
| 991267200000 | 393.44 |
| 991353600000 | 400.07 |
| 991612800000 | 397.75 |
| 991699200000 | 399.23 |
| 991785600000 | 397.69 |
| 991872000000 | 397.98 |
| 991958400000 | 397.15 |
| 992217600000 | 401.47 |
| 992304000000 | 399.44 |
| 992390400000 | 399.18 |
| 992476800000 | 398.31 |
| 992563200000 | 395.43 |
| 992822400000 | 406.13 |
| 992908800000 | 405.01 |
| 992995200000 | 405.31 |
| 993081600000 | 421.86 |
| 993168000000 | 411.78 |
| 993427200000 | 409.96 |
| 993513600000 | 409.12 |
| 993600000000 | 405.29 |
| 993686400000 | 412.94 |
| 993772800000 | 413.05 |
| 994032000000 | 419.71 |
| 994118400000 | 419.91 |
| 994204800000 | 419.91 |
| 994291200000 | 418.08 |
| 994377600000 | 408.07 |
| 994636800000 | 410.95 |
| 994723200000 | 414.2 |
| 994809600000 | 424.92 |
| 994896000000 | 428.87 |
| 994982400000 | 431.87 |
| 995241600000 | 430.35 |
| 995328000000 | 437.37 |
| 995414400000 | 430.77 |
| 995500800000 | 431.19 |
| 995587200000 | 433.56 |
| 995846400000 | 425.24 |
| 995932800000 | 418.13 |
| 996019200000 | 422.93 |
| 996105600000 | 424.11 |
| 996192000000 | 421.64 |
| 996451200000 | 421.72 |
| 996537600000 | 426.31 |
| 996624000000 | 423.69 |
| 996710400000 | 423.94 |
| 996796800000 | 423.19 |
| 997056000000 | 419.89 |
| 997142400000 | 420.94 |
| 997228800000 | 414.69 |
| 997315200000 | 414.66 |
| 997401600000 | 421.61 |
| 997660800000 | 414.29 |
| 997747200000 | 408.61 |
| 997833600000 | 403.07 |
| 997920000000 | 410.65 |
| 998006400000 | 386.35 |
| 998265600000 | 369.41 |
| 998352000000 | 364.12 |
| 998438400000 | 371.01 |
| 998524800000 | 365.49 |
| 998611200000 | 370.52 |
| 998870400000 | 368.75 |
| 998956800000 | 367.49 |
| 999043200000 | 364.52 |
| 999129600000 | 356.96 |
| 999216000000 | 360.26 |
| 999475200000 | 360.25 |
| 999561600000 | 364.39 |
| 999648000000 | 361.2 |
| 999734400000 | 353.64 |
| 999820800000 | 340.7 |
| 1000080000000 | 344.9 |
| 1000166400000 | 344.22 |
| 1000252800000 | 344.25 |
| 1000339200000 | 344.3 |
| 1000425600000 | 343.18 |
| 1000684800000 | 298.62 |
| 1000771200000 | 299.1 |
| 1000857600000 | 290.04 |
| 1000944000000 | 277.07 |
| 1001030400000 | 274.99 |
| 1001289600000 | 293.19 |
| 1001376000000 | 289.79 |
| 1001462400000 | 288.22 |
| 1001548800000 | 292.23 |
| 1001635200000 | 304.51 |
| 1001894400000 | 303.16 |
| 1001980800000 | 308.93 |
| 1002067200000 | 310.06 |
| 1002153600000 | 303.97 |
| 1002240000000 | 308.93 |
| 1002499200000 | 304.09 |
| 1002585600000 | 303.79 |
| 1002672000000 | 316.17 |
| 1002758400000 | 321.29 |
| 1002844800000 | 318 |
| 1003104000000 | 320.25 |
| 1003190400000 | 317.45 |
| 1003276800000 | 305.63 |
| 1003363200000 | 301.29 |
| 1003449600000 | 298.2 |
| 1003708800000 | 303.12 |
| 1003795200000 | 305.75 |
| 1003881600000 | 302.52 |
| 1003968000000 | 306.1 |
| 1004054400000 | 309.84 |
| 1004313600000 | 299.34 |
| 1004400000000 | 295.41 |
| 1004486400000 | 295.47 |
| 1004572800000 | 301.66 |
| 1004659200000 | 303.06 |
| 1004918400000 | 306.61 |
| 1005004800000 | 309.08 |
| 1005091200000 | 306.22 |
| 1005177600000 | 312.05 |
| 1005264000000 | 309.55 |
| 1005523200000 | 306.16 |
| 1005609600000 | 315.1 |
| 1005696000000 | 318.14 |
| 1005782400000 | 326.89 |
| 1005868800000 | 328.41 |
| 1006128000000 | 335.15 |
| 1006214400000 | 330.03 |
| 1006300800000 | 324.85 |
| 1006387200000 | 324.84 |
| 1006473600000 | 335.16 |
| 1006732800000 | 342.6 |
| 1006819200000 | 338.2 |
| 1006905600000 | 333.89 |
| 1006992000000 | 338.93 |
| 1007078400000 | 347.18 |
| 1007337600000 | 335.74 |
| 1007424000000 | 338.46 |
| 1007510400000 | 338.33 |
| 1007596800000 | 348.51 |
| 1007683200000 | 343.01 |
| 1007942400000 | 333.96 |
| 1008028800000 | 330.51 |
| 1008115200000 | 331.33 |
| 1008201600000 | 324.2 |
| 1008288000000 | 324.76 |
| 1008547200000 | 318.22 |
| 1008633600000 | 320.72 |
| 1008720000000 | 320.86 |
| 1008806400000 | 322.05 |
| 1008892800000 | 321.4 |
| 1009152000000 | 321.08 |
| 1009238400000 | 321.06 |
| 1009324800000 | 322.57 |
| 1009411200000 | 326.29 |
| 1009497600000 | 328.81 |
| 1009756800000 | 326.2 |
| 1009843200000 | 326.21 |
| 1009929600000 | 329.49 |
| 1010016000000 | 335.33 |
| 1010102400000 | 339.56 |
| 1010361600000 | 338.5 |
| 1010448000000 | 335.88 |
| 1010534400000 | 334.12 |
| 1010620800000 | 324.19 |
| 1010707200000 | 323.38 |
| 1010966400000 | 320.13 |
| 1011052800000 | 317.73 |
| 1011139200000 | 315.65 |
| 1011225600000 | 315.9 |
| 1011312000000 | 313.32 |
| 1011571200000 | 313.47 |
| 1011657600000 | 312.21 |
| 1011744000000 | 314.52 |
| 1011830400000 | 314.06 |
| 1011916800000 | 318.13 |
| 1012176000000 | 327.06 |
| 1012262400000 | 322.97 |
| 1012348800000 | 327.87 |
| 1012435200000 | 333.15 |
| 1012521600000 | 329.81 |
| 1012780800000 | 325.33 |
| 1012867200000 | 320.67 |
| 1012953600000 | 315.7 |
| 1013040000000 | 317.21 |
| 1013126400000 | 321.81 |
| 1013385600000 | 325.44 |
| 1013472000000 | 324.87 |
| 1013558400000 | 335.79 |
| 1013644800000 | 331.62 |
| 1013731200000 | 331.55 |
| 1013990400000 | 331.64 |
| 1014076800000 | 327.05 |
| 1014163200000 | 333.67 |
| 1014249600000 | 336.26 |
| 1014336000000 | 342.26 |
| 1014595200000 | 354.44 |
| 1014681600000 | 358.52 |
| 1014768000000 | 354.87 |
| 1014854400000 | 349.53 |
| 1014940800000 | 359.47 |
| 1015200000000 | 374.61 |
| 1015286400000 | 369.12 |
| 1015372800000 | 377.98 |
| 1015459200000 | 384.59 |
| 1015545600000 | 382.76 |
| 1015804800000 | 385.71 |
| 1015891200000 | 385.39 |
| 1015977600000 | 382.33 |
| 1016064000000 | 380.66 |
| 1016150400000 | 381.21 |
| 1016409600000 | 382.88 |
| 1016496000000 | 384.2 |
| 1016582400000 | 374.95 |
| 1016668800000 | 372.03 |
| 1016755200000 | 372.31 |
| 1017014400000 | 362.74 |
| 1017100800000 | 366.46 |
| 1017187200000 | 371.86 |
| 1017273600000 | 375.95 |
| 1017360000000 | 375.92 |
| 1017619200000 | 368.67 |
| 1017705600000 | 365.71 |
| 1017792000000 | 360.22 |
| 1017878400000 | 362.24 |
| 1017964800000 | 363.49 |
| 1018224000000 | 365.17 |
| 1018310400000 | 365.77 |
| 1018396800000 | 376.05 |
| 1018483200000 | 367.74 |
| 1018569600000 | 370.75 |
| 1018828800000 | 366.48 |
| 1018915200000 | 378.88 |
| 1019001600000 | 380.71 |
| 1019088000000 | 374.06 |
| 1019174400000 | 380.79 |
| 1019433600000 | 377.86 |
| 1019520000000 | 383.11 |
| 1019606400000 | 381.24 |
| 1019692800000 | 379.91 |
| 1019779200000 | 377.81 |
| 1020038400000 | 369.83 |
| 1020124800000 | 374.78 |
| 1020211200000 | 381.15 |
| 1020297600000 | 383.62 |
| 1020384000000 | 379.99 |
| 1020643200000 | 374.6 |
| 1020729600000 | 374.48 |
| 1020816000000 | 380.98 |
| 1020902400000 | 380.07 |
| 1020988800000 | 379.33 |
| 1021248000000 | 384.5 |
| 1021334400000 | 390.87 |
| 1021420800000 | 392.54 |
| 1021507200000 | 390.79 |
| 1021593600000 | 392.2 |
| 1021852800000 | 390.28 |
| 1021939200000 | 392.88 |
| 1022025600000 | 398.81 |
| 1022112000000 | 399.17 |
| 1022198400000 | 395.89 |
| 1022457600000 | 395.87 |
| 1022544000000 | 391.55 |
| 1022630400000 | 389.3 |
| 1022716800000 | 384.79 |
| 1022803200000 | 386.07 |
| 1023062400000 | 378.77 |
| 1023148800000 | 367.66 |
| 1023235200000 | 369 |
| 1023321600000 | 364.47 |
| 1023408000000 | 364.54 |
| 1023667200000 | 369.34 |
| 1023753600000 | 365.69 |
| 1023840000000 | 363.21 |
| 1023926400000 | 358.24 |
| 1024012800000 | 350.81 |
| 1024272000000 | 361.3 |
| 1024358400000 | 366.02 |
| 1024444800000 | 361.13 |
| 1024531200000 | 346.9 |
| 1024617600000 | 347.22 |
| 1024876800000 | 349.15 |
| 1024963200000 | 345.22 |
| 1025049600000 | 342.79 |
| 1025136000000 | 341.3 |
| 1025222400000 | 348.1 |
| 1025481600000 | 339 |
| 1025568000000 | 336.91 |
| 1025654400000 | 332.67 |
| 1025740800000 | 332.89 |
| 1025827200000 | 342.72 |
| 1026086400000 | 336.06 |
| 1026172800000 | 332.59 |
| 1026259200000 | 316.09 |
| 1026345600000 | 307.89 |
| 1026432000000 | 302.06 |
| 1026691200000 | 304.43 |
| 1026777600000 | 294.86 |
| 1026864000000 | 290.63 |
| 1026950400000 | 291.73 |
| 1027036800000 | 281.25 |
| 1027296000000 | 274.81 |
| 1027382400000 | 273.85 |
| 1027468800000 | 290.63 |
| 1027555200000 | 288.81 |
| 1027641600000 | 286.14 |
| 1027900800000 | 301.18 |
| 1027987200000 | 300.8 |
| 1028073600000 | 303.89 |
| 1028160000000 | 299.56 |
| 1028246400000 | 285.01 |
| 1028505600000 | 273.46 |
| 1028592000000 | 282.06 |
| 1028678400000 | 287.69 |
| 1028764800000 | 289.12 |
| 1028851200000 | 290.07 |
| 1029110400000 | 286.55 |
| 1029196800000 | 281.53 |
| 1029283200000 | 285.4 |
| 1029369600000 | 291.73 |
| 1029456000000 | 289.05 |
| 1029715200000 | 298.81 |
| 1029801600000 | 296.84 |
| 1029888000000 | 300.28 |
| 1029974400000 | 304.94 |
| 1030060800000 | 299.13 |
| 1030320000000 | 305.58 |
| 1030406400000 | 302.7 |
| 1030492800000 | 299.06 |
| 1030579200000 | 301.46 |
| 1030665600000 | 300.65 |
| 1030924800000 | 300.66 |
| 1031011200000 | 287.46 |
| 1031097600000 | 290.75 |
| 1031184000000 | 285.32 |
| 1031270400000 | 285.81 |
| 1031529600000 | 291.35 |
| 1031616000000 | 294.35 |
| 1031702400000 | 296.66 |
| 1031788800000 | 290.27 |
| 1031875200000 | 285.62 |
| 1032134400000 | 286.2 |
| 1032220800000 | 280.25 |
| 1032307200000 | 275.62 |
| 1032393600000 | 268.78 |
| 1032480000000 | 269.38 |
| 1032739200000 | 262.41 |
| 1032825600000 | 251.79 |
| 1032912000000 | 262.47 |
| 1032998400000 | 270.35 |
| 1033084800000 | 260.09 |
| 1033344000000 | 258.28 |
| 1033430400000 | 263 |
| 1033516800000 | 252.28 |
| 1033603200000 | 248.78 |
| 1033689600000 | 241.68 |
| 1033948800000 | 236.72 |
| 1034035200000 | 224.2 |
| 1034121600000 | 212.57 |
| 1034208000000 | 223.52 |
| 1034294400000 | 235.17 |
| 1034553600000 | 227.2 |
| 1034640000000 | 244.14 |
| 1034726400000 | 233.83 |
| 1034812800000 | 237.95 |
| 1034899200000 | 233.27 |
| 1035158400000 | 249.79 |
| 1035244800000 | 245.53 |
| 1035331200000 | 244.88 |
| 1035417600000 | 239.31 |
| 1035504000000 | 238.6 |
| 1035763200000 | 235.99 |
| 1035849600000 | 230.08 |
| 1035936000000 | 229.07 |
| 1036022400000 | 230.26 |
| 1036108800000 | 232.18 |
| 1036368000000 | 232.44 |
| 1036454400000 | 237.26 |
| 1036540800000 | 247.69 |
| 1036627200000 | 237.89 |
| 1036713600000 | 236.48 |
| 1036972800000 | 232.66 |
| 1037059200000 | 234.18 |
| 1037145600000 | 233.01 |
| 1037232000000 | 238.28 |
| 1037318400000 | 238.58 |
| 1037577600000 | 238.06 |
| 1037664000000 | 236.15 |
| 1037750400000 | 239.08 |
| 1037836800000 | 259.47 |
| 1037923200000 | 256.46 |
| 1038182400000 | 264.15 |
| 1038268800000 | 260.35 |
| 1038355200000 | 268.93 |
| 1038441600000 | 269.04 |
| 1038528000000 | 270.62 |
| 1038787200000 | 272.61 |
| 1038873600000 | 255.54 |
| 1038960000000 | 258.01 |
| 1039046400000 | 254.78 |
| 1039132800000 | 252.93 |
| 1039392000000 | 246.09 |
| 1039478400000 | 249.8 |
| 1039564800000 | 249.83 |
| 1039651200000 | 253.02 |
| 1039737600000 | 249.26 |
| 1039996800000 | 255.1 |
| 1040083200000 | 252.31 |
| 1040169600000 | 248.82 |
| 1040256000000 | 248.06 |
| 1040342400000 | 251.39 |
| 1040601600000 | 250.63 |
| 1040688000000 | 249.97 |
| 1040774400000 | 249.99 |
| 1040860800000 | 251.98 |
| 1040947200000 | 248.2 |
| 1041206400000 | 249.17 |
| 1041292800000 | 247.72 |
| 1041379200000 | 247.69 |
| 1041465600000 | 260.84 |
| 1041552000000 | 258.04 |
| 1041811200000 | 265.16 |
| 1041897600000 | 265.59 |
| 1041984000000 | 258.64 |
| 1042070400000 | 265.16 |
| 1042156800000 | 266.28 |
| 1042416000000 | 268.72 |
| 1042502400000 | 270.44 |
| 1042588800000 | 267.62 |
| 1042675200000 | 266.63 |
| 1042761600000 | 265.13 |
| 1043020800000 | 265.05 |
| 1043107200000 | 262.79 |
| 1043193600000 | 254.56 |
| 1043280000000 | 261.31 |
| 1043366400000 | 254.81 |
| 1043625600000 | 250.65 |
| 1043712000000 | 253.67 |
| 1043798400000 | 253.35 |
| 1043884800000 | 245.51 |
| 1043971200000 | 248.47 |
| 1044230400000 | 250.99 |
| 1044316800000 | 247.19 |
| 1044403200000 | 248.53 |
| 1044489600000 | 246.2 |
| 1044576000000 | 244 |
| 1044835200000 | 246.37 |
| 1044921600000 | 244.75 |
| 1045008000000 | 238.99 |
| 1045094400000 | 234.58 |
| 1045180800000 | 236.9 |
| 1045440000000 | 237.12 |
| 1045526400000 | 244.04 |
| 1045612800000 | 240.82 |
| 1045699200000 | 237.06 |
| 1045785600000 | 236.81 |
| 1046044800000 | 232.72 |
| 1046131200000 | 232.42 |
| 1046217600000 | 231.8 |
| 1046304000000 | 235.71 |
| 1046390400000 | 233.8 |
| 1046649600000 | 230.33 |
| 1046736000000 | 219.46 |
| 1046822400000 | 221.07 |
| 1046908800000 | 217.74 |
| 1046995200000 | 216.64 |
| 1047254400000 | 212.22 |
| 1047340800000 | 205.26 |
| 1047427200000 | 209.96 |
| 1047513600000 | 218.01 |
| 1047600000000 | 212.32 |
| 1047859200000 | 220.39 |
| 1047945600000 | 225.75 |
| 1048032000000 | 225.68 |
| 1048118400000 | 225.86 |
| 1048204800000 | 234.76 |
| 1048464000000 | 225.19 |
| 1048550400000 | 226.82 |
| 1048636800000 | 227.04 |
| 1048723200000 | 226.12 |
| 1048809600000 | 224.08 |
| 1049068800000 | 223.19 |
| 1049155200000 | 224.93 |
| 1049241600000 | 233.24 |
| 1049328000000 | 234.09 |
| 1049414400000 | 233.87 |
| 1049673600000 | 237.49 |
| 1049760000000 | 235.1 |
| 1049846400000 | 234.02 |
| 1049932800000 | 233.97 |
| 1050019200000 | 235.45 |
| 1050278400000 | 244.21 |
| 1050364800000 | 241.05 |
| 1050451200000 | 246.17 |
| 1050537600000 | 248.98 |
| 1050624000000 | 248.98 |
| 1050883200000 | 253.4 |
| 1050969600000 | 262.39 |
| 1051056000000 | 268.66 |
| 1051142400000 | 262.48 |
| 1051228800000 | 255.28 |
| 1051488000000 | 260.78 |
| 1051574400000 | 261.21 |
| 1051660800000 | 261.57 |
| 1051747200000 | 257.64 |
| 1051833600000 | 260.31 |
| 1052092800000 | 260.54 |
| 1052179200000 | 263.11 |
| 1052265600000 | 262.46 |
| 1052352000000 | 261.04 |
| 1052438400000 | 262.87 |
| 1052697600000 | 267.01 |
| 1052784000000 | 266.27 |
| 1052870400000 | 266.32 |
| 1052956800000 | 263.44 |
| 1053043200000 | 260.98 |
| 1053302400000 | 256.23 |
| 1053388800000 | 253.39 |
| 1053475200000 | 253.63 |
| 1053561600000 | 255.13 |
| 1053648000000 | 251.83 |
| 1053907200000 | 251.66 |
| 1053993600000 | 262.39 |
| 1054080000000 | 262.74 |
| 1054166400000 | 260.99 |
| 1054252800000 | 267.79 |
| 1054512000000 | 276.33 |
| 1054598400000 | 272.82 |
| 1054684800000 | 272.16 |
| 1054771200000 | 273.74 |
| 1054857600000 | 274.67 |
| 1055116800000 | 270.71 |
| 1055203200000 | 277.8 |
| 1055289600000 | 283.67 |
| 1055376000000 | 284.23 |
| 1055462400000 | 276.18 |
| 1055721600000 | 281.84 |
| 1055808000000 | 291.16 |
| 1055894400000 | 288.3 |
| 1055980800000 | 283.54 |
| 1056067200000 | 287.2 |
| 1056326400000 | 280.89 |
| 1056412800000 | 280.03 |
| 1056499200000 | 277.61 |
| 1056585600000 | 277.11 |
| 1056672000000 | 275.29 |
| 1056931200000 | 275.21 |
| 1057017600000 | 273.33 |
| 1057104000000 | 275.51 |
| 1057190400000 | 274.88 |
| 1057276800000 | 274.74 |
| 1057536000000 | 278.73 |
| 1057622400000 | 282.81 |
| 1057708800000 | 280.57 |
| 1057795200000 | 278.18 |
| 1057881600000 | 280.67 |
| 1058140800000 | 283.41 |
| 1058227200000 | 285.16 |
| 1058313600000 | 279.76 |
| 1058400000000 | 279.17 |
| 1058486400000 | 281.61 |
| 1058745600000 | 276.6 |
| 1058832000000 | 277.71 |
| 1058918400000 | 279.53 |
| 1059004800000 | 279.95 |
| 1059091200000 | 284.9 |
| 1059350400000 | 284.23 |
| 1059436800000 | 283.21 |
| 1059523200000 | 282.76 |
| 1059609600000 | 287.77 |
| 1059696000000 | 285.26 |
| 1059955200000 | 284.74 |
| 1060041600000 | 278.67 |
| 1060128000000 | 280.27 |
| 1060214400000 | 281.86 |
| 1060300800000 | 282.92 |
| 1060560000000 | 283.77 |
| 1060646400000 | 286.35 |
| 1060732800000 | 287.23 |
| 1060819200000 | 288.85 |
| 1060905600000 | 288.29 |
| 1061164800000 | 292.81 |
| 1061251200000 | 295.75 |
| 1061337600000 | 297.31 |
| 1061424000000 | 300.97 |
| 1061510400000 | 297.99 |
| 1061769600000 | 295.73 |
| 1061856000000 | 299.34 |
| 1061942400000 | 301.49 |
| 1062028800000 | 302.65 |
| 1062115200000 | 307.9 |
| 1062374400000 | 308.07 |
| 1062460800000 | 319.29 |
| 1062547200000 | 316.9 |
| 1062633600000 | 316.21 |
| 1062720000000 | 313.59 |
| 1062979200000 | 316.92 |
| 1063065600000 | 311.66 |
| 1063152000000 | 306.65 |
| 1063238400000 | 308.11 |
| 1063324800000 | 311.13 |
| 1063584000000 | 309.19 |
| 1063670400000 | 313.95 |
| 1063756800000 | 311.27 |
| 1063843200000 | 314.62 |
| 1063929600000 | 312.38 |
| 1064188800000 | 308.23 |
| 1064275200000 | 310.1 |
| 1064361600000 | 304.63 |
| 1064448000000 | 303.11 |
| 1064534400000 | 300.19 |
| 1064793600000 | 301.11 |
| 1064880000000 | 298.71 |
| 1064966400000 | 303.18 |
| 1065052800000 | 305.09 |
| 1065139200000 | 310.28 |
| 1065398400000 | 311.48 |
| 1065484800000 | 312.34 |
| 1065571200000 | 312.76 |
| 1065657600000 | 316.36 |
| 1065744000000 | 318.4 |
| 1066003200000 | 322.76 |
| 1066089600000 | 324.98 |
| 1066176000000 | 327.3 |
| 1066262400000 | 329.8 |
| 1066348800000 | 325.06 |
| 1066608000000 | 326.52 |
| 1066694400000 | 322.9 |
| 1066780800000 | 316.61 |
| 1066867200000 | 318.71 |
| 1066953600000 | 316.38 |
| 1067212800000 | 319.12 |
| 1067299200000 | 324.92 |
| 1067385600000 | 325.58 |
| 1067472000000 | 324.06 |
| 1067558400000 | 323.54 |
| 1067817600000 | 325.94 |
| 1067904000000 | 328.02 |
| 1067990400000 | 326.21 |
| 1068076800000 | 325.17 |
| 1068163200000 | 324.64 |
| 1068422400000 | 321.7 |
| 1068508800000 | 321.66 |
| 1068595200000 | 330.36 |
| 1068681600000 | 332.05 |
| 1068768000000 | 327.97 |
| 1069027200000 | 323.5899 |
| 1069113600000 | 320.96 |
| 1069200000000 | 322.39 |
| 1069286400000 | 319 |
| 1069372800000 | 319.27 |
| 1069632000000 | 326.46 |
| 1069718400000 | 330.97 |
| 1069804800000 | 329.68 |
| 1069891200000 | 329.58 |
| 1069977600000 | 332.24 |
| 1070236800000 | 334.0899 |
| 1070323200000 | 332.61 |
| 1070409600000 | 340.48 |
| 1070496000000 | 341.5299 |
| 1070582400000 | 339.29 |
| 1070841600000 | 345.31 |
| 1070928000000 | 350.44 |
| 1071014400000 | 347.98 |
| 1071100800000 | 353.46 |
| 1071187200000 | 355.92 |
| 1071446400000 | 358.19 |
| 1071532800000 | 358.82 |
| 1071619200000 | 363.66 |
| 1071705600000 | 368.67 |
| 1071792000000 | 371.35 |
| 1072051200000 | 388 |
| 1072137600000 | 382.43 |
| 1072224000000 | 385.22 |
| 1072310400000 | 385.16 |
| 1072396800000 | 384.36 |
| 1072656000000 | 388.17 |
| 1072742400000 | 386.26 |
| 1072828800000 | 386.77 |
| 1072915200000 | 386.82 |
| 1073001600000 | 388.06 |
| 1073260800000 | 397.02 |
| 1073347200000 | 395.7799 |
| 1073433600000 | 401.32 |
| 1073520000000 | 403.23 |
| 1073606400000 | 395.9 |
| 1073865600000 | 395.91 |
| 1073952000000 | 394.56 |
| 1074038400000 | 395.37 |
| 1074124800000 | 395.07 |
| 1074211200000 | 395.35 |
| 1074470400000 | 395.46 |
| 1074556800000 | 394.77 |
| 1074643200000 | 398.24 |
| 1074729600000 | 399.17 |
| 1074816000000 | 392.4 |
| 1075075200000 | 394.75 |
| 1075161600000 | 393.33 |
| 1075248000000 | 387.19 |
| 1075334400000 | 376.85 |
| 1075420800000 | 371.3399 |
| 1075680000000 | 363.58 |
| 1075766400000 | 359.29 |
| 1075852800000 | 360.32 |
| 1075939200000 | 364.43 |
| 1076025600000 | 368.8399 |
| 1076284800000 | 368.22 |
| 1076371200000 | 370.29 |
| 1076457600000 | 374.95 |
| 1076544000000 | 372.98 |
| 1076630400000 | 369.02 |
| 1076889600000 | 369.04 |
| 1076976000000 | 373.98 |
| 1077062400000 | 370.05 |
| 1077148800000 | 371.92 |
| 1077235200000 | 365.83 |
| 1077494400000 | 360.45 |
| 1077580800000 | 356.94 |
| 1077667200000 | 359.07 |
| 1077753600000 | 358.17 |
| 1077840000000 | 360.72 |
| 1078099200000 | 365.0299 |
| 1078185600000 | 364.96 |
| 1078272000000 | 361.26 |
| 1078358400000 | 360.89 |
| 1078444800000 | 367.3 |
| 1078704000000 | 360.85 |
| 1078790400000 | 356.4 |
| 1078876800000 | 348.83 |
| 1078963200000 | 343.94 |
| 1079049600000 | 349.33 |
| 1079308800000 | 344.52 |
| 1079395200000 | 347.88 |
| 1079481600000 | 354.77 |
| 1079568000000 | 352.46 |
| 1079654400000 | 347.04 |
| 1079913600000 | 343.58 |
| 1080000000000 | 343.23 |
| 1080086400000 | 343.0299 |
| 1080172800000 | 348.14 |
| 1080259200000 | 350.21 |
| 1080518400000 | 354.2799 |
| 1080604800000 | 358.89 |
| 1080691200000 | 356.43 |
| 1080777600000 | 356.16 |
| 1080864000000 | 359.41 |
| 1081123200000 | 366.85 |
| 1081209600000 | 367.31 |
| 1081296000000 | 357.61 |
| 1081382400000 | 356.51 |
| 1081468800000 | 356.51 |
| 1081728000000 | 358.45 |
| 1081814400000 | 353.4 |
| 1081900800000 | 350.07 |
| 1081987200000 | 350.37 |
| 1082073600000 | 354.83 |
| 1082332800000 | 356.26 |
| 1082419200000 | 360.91 |
| 1082505600000 | 374.37 |
| 1082592000000 | 384.26 |
| 1082678400000 | 384.22 |
| 1082937600000 | 383.06 |
| 1083024000000 | 385.74 |
| 1083110400000 | 376.52 |
| 1083196800000 | 371.27 |
| 1083283200000 | 371.17 |
| 1083542400000 | 373.39 |
| 1083628800000 | 373.37 |
| 1083715200000 | 370.26 |
| 1083801600000 | 364.35 |
| 1083888000000 | 352.95 |
| 1084147200000 | 346.43 |
| 1084233600000 | 352.69 |
| 1084320000000 | 353.44 |
| 1084406400000 | 352.12 |
| 1084492800000 | 356 |
| 1084752000000 | 348.63 |
| 1084838400000 | 352.58 |
| 1084924800000 | 349 |
| 1085011200000 | 348.22 |
| 1085097600000 | 348.61 |
| 1085356800000 | 351.65 |
| 1085443200000 | 359.94 |
| 1085529600000 | 364.66 |
| 1085616000000 | 366.37 |
| 1085702400000 | 364.83 |
| 1085961600000 | 364.54 |
| 1086048000000 | 365.5899 |
| 1086134400000 | 367.43 |
| 1086220800000 | 366.89 |
| 1086307200000 | 371.04 |
| 1086566400000 | 377.0299 |
| 1086652800000 | 379.96 |
| 1086739200000 | 377.72 |
| 1086825600000 | 381.31 |
| 1086912000000 | 381.1 |
| 1087171200000 | 374.6 |
| 1087257600000 | 378.81 |
| 1087344000000 | 380.47 |
| 1087430400000 | 381.48 |
| 1087516800000 | 385.38 |
| 1087776000000 | 381.36 |
| 1087862400000 | 384.9 |
| 1087948800000 | 390.1 |
| 1088035200000 | 386.56 |
| 1088121600000 | 383.48 |
| 1088380800000 | 378.4 |
| 1088467200000 | 380.55 |
| 1088553600000 | 378.32 |
| 1088640000000 | 368.89 |
| 1088726400000 | 365.6 |
| 1088985600000 | 365.68 |
| 1089072000000 | 363.32 |
| 1089158400000 | 362.08 |
| 1089244800000 | 358.63 |
| 1089331200000 | 365.8 |
| 1089590400000 | 365.27 |
| 1089676800000 | 366.54 |
| 1089763200000 | 364.3399 |
| 1089849600000 | 362.7 |
| 1089936000000 | 359.49 |
| 1090195200000 | 361.96 |
| 1090281600000 | 358.26 |
| 1090368000000 | 359.73 |
| 1090454400000 | 359.0899 |
| 1090540800000 | 359.02 |
| 1090800000000 | 358.48 |
| 1090886400000 | 360.91 |
| 1090972800000 | 366.65 |
| 1091059200000 | 361.5299 |
| 1091145600000 | 359.82 |
| 1091404800000 | 364.33 |
| 1091491200000 | 360.15 |
| 1091577600000 | 358.86 |
| 1091664000000 | 350.4 |
| 1091750400000 | 344.12 |
| 1092009600000 | 344.44 |
| 1092096000000 | 349.98 |
| 1092182400000 | 349.11 |
| 1092268800000 | 342.39 |
| 1092355200000 | 341.5 |
| 1092614400000 | 348.13 |
| 1092700800000 | 350.2799 |
| 1092787200000 | 351.49 |
| 1092873600000 | 346.9 |
| 1092960000000 | 347.99 |
| 1093219200000 | 346.5 |
| 1093305600000 | 346.66 |
| 1093392000000 | 348.91 |
| 1093478400000 | 349.37 |
| 1093564800000 | 351.1 |
| 1093824000000 | 346.9 |
| 1093910400000 | 348.93 |
| 1093996800000 | 347.85 |
| 1094083200000 | 355.69 |
| 1094169600000 | 353.18 |
| 1094428800000 | 353.27 |
| 1094515200000 | 359.02 |
| 1094601600000 | 355.88 |
| 1094688000000 | 353.3 |
| 1094774400000 | 348.76 |
| 1095033600000 | 352.42 |
| 1095120000000 | 349.45 |
| 1095206400000 | 345.71 |
| 1095292800000 | 348.38 |
| 1095379200000 | 351.0299 |
| 1095638400000 | 348.81 |
| 1095724800000 | 351.41 |
| 1095811200000 | 346.91 |
| 1095897600000 | 343.66 |
| 1095984000000 | 345.1 |
| 1096243200000 | 344.31 |
| 1096329600000 | 345.93 |
| 1096416000000 | 345.18 |
| 1096502400000 | 351.19 |
| 1096588800000 | 355.37 |
| 1096848000000 | 354.76 |
| 1096934400000 | 353.7799 |
| 1097020800000 | 353.0299 |
| 1097107200000 | 347.75 |
| 1097193600000 | 347.0899 |
| 1097452800000 | 348.42 |
| 1097539200000 | 346.67 |
| 1097625600000 | 342.75 |
| 1097712000000 | 331.4 |
| 1097798400000 | 334.44 |
| 1098057600000 | 335.25 |
| 1098144000000 | 328.29 |
| 1098230400000 | 326.9 |
| 1098316800000 | 327.82 |
| 1098403200000 | 325.94 |
| 1098662400000 | 323.43 |
| 1098748800000 | 329.13 |
| 1098835200000 | 336.56 |
| 1098921600000 | 339.2799 |
| 1099008000000 | 335.88 |
| 1099267200000 | 340.24 |
| 1099353600000 | 338.92 |
| 1099440000000 | 340.05 |
| 1099526400000 | 347.62 |
| 1099612800000 | 352.51 |
| 1099872000000 | 351.33 |
| 1099958400000 | 353.65 |
| 1100044800000 | 351.11 |
| 1100131200000 | 356.98 |
| 1100217600000 | 358.7 |
| 1100476800000 | 358.1 |
| 1100563200000 | 355.8 |
| 1100649600000 | 357.17 |
| 1100736000000 | 356.79 |
| 1100822400000 | 350.74 |
| 1101081600000 | 352.43 |
| 1101168000000 | 352.41 |
| 1101254400000 | 355.67 |
| 1101340800000 | 355.74 |
| 1101427200000 | 357.17 |
| 1101686400000 | 356.38 |
| 1101772800000 | 354.12 |
| 1101859200000 | 357.42 |
| 1101945600000 | 355.67 |
| 1102032000000 | 357.49 |
| 1102291200000 | 356.17 |
| 1102377600000 | 352.73 |
| 1102464000000 | 352.51 |
| 1102550400000 | 354.55 |
| 1102636800000 | 355.13 |
| 1102896000000 | 356.05 |
| 1102982400000 | 357 |
| 1103068800000 | 357.19 |
| 1103155200000 | 356.15 |
| 1103241600000 | 355.11 |
| 1103500800000 | 358.55 |
| 1103587200000 | 361.8399 |
| 1103673600000 | 365.54 |
| 1103760000000 | 364.89 |
| 1103846400000 | 365 |
| 1104105600000 | 363.7 |
| 1104192000000 | 367.99 |
| 1104278400000 | 367.99 |
| 1104364800000 | 369.18 |
| 1104451200000 | 367.23 |
| 1104710400000 | 365.5 |
| 1104796800000 | 362.68 |
| 1104883200000 | 358.14 |
| 1104969600000 | 359.22 |
| 1105056000000 | 357.81 |
| 1105315200000 | 357.22 |
| 1105401600000 | 353.81 |
| 1105488000000 | 354.06 |
| 1105574400000 | 349.17 |
| 1105660800000 | 349.23 |
| 1105920000000 | 349.3399 |
| 1106006400000 | 350.07 |
| 1106092800000 | 347.88 |
| 1106179200000 | 341.56 |
| 1106265600000 | 337.74 |
| 1106524800000 | 336.52 |
| 1106611200000 | 337.8 |
| 1106697600000 | 341.37 |
| 1106784000000 | 339.24 |
| 1106870400000 | 338.57 |
| 1107129600000 | 341.14 |
| 1107216000000 | 342.19 |
| 1107302400000 | 345.89 |
| 1107388800000 | 343.29 |
| 1107475200000 | 345.25 |
| 1107734400000 | 346.89 |
| 1107820800000 | 344.56 |
| 1107907200000 | 341.86 |
| 1107993600000 | 341.87 |
| 1108080000000 | 342.41 |
| 1108339200000 | 342.75 |
| 1108425600000 | 343.96 |
| 1108512000000 | 344.91 |
| 1108598400000 | 342.11 |
| 1108684800000 | 342.27 |
| 1108944000000 | 342.15 |
| 1109030400000 | 337.38 |
| 1109116800000 | 338.88 |
| 1109203200000 | 339.47 |
| 1109289600000 | 341.04 |
| 1109548800000 | 336.68 |
| 1109635200000 | 337.23 |
| 1109721600000 | 330.42 |
| 1109808000000 | 330.05 |
| 1109894400000 | 327.06 |
| 1110153600000 | 326.79 |
| 1110240000000 | 326.14 |
| 1110326400000 | 323.52 |
| 1110412800000 | 325.95 |
| 1110499200000 | 326.3 |
| 1110758400000 | 327.3 |
| 1110844800000 | 324.86 |
| 1110931200000 | 311.5 |
| 1111017600000 | 307.76 |
| 1111104000000 | 305.95 |
| 1111363200000 | 307.76 |
| 1111449600000 | 303.86 |
| 1111536000000 | 299.95 |
| 1111622400000 | 303.02 |
| 1111708800000 | 303.02 |
| 1111968000000 | 300.06 |
| 1112054400000 | 298.5 |
| 1112140800000 | 302.46 |
| 1112227200000 | 301.97 |
| 1112313600000 | 299.14 |
| 1112572800000 | 297.69 |
| 1112659200000 | 299.26 |
| 1112745600000 | 300.85 |
| 1112832000000 | 303.56 |
| 1112918400000 | 298.97 |
| 1113177600000 | 292.95 |
| 1113264000000 | 290.56 |
| 1113350400000 | 277.79 |
| 1113436800000 | 269.3 |
| 1113523200000 | 263.1 |
| 1113782400000 | 265.2799 |
| 1113868800000 | 266.36 |
| 1113955200000 | 263.36 |
| 1114041600000 | 271.16 |
| 1114128000000 | 269.77 |
| 1114387200000 | 270.17 |
| 1114473600000 | 266.07 |
| 1114560000000 | 266.26 |
| 1114646400000 | 262.16 |
| 1114732800000 | 263.6 |
| 1114992000000 | 266.38 |
| 1115078400000 | 269.6 |
| 1115164800000 | 288.02 |
| 1115251200000 | 278.37 |
| 1115337600000 | 278.94 |
| 1115596800000 | 281.88 |
| 1115683200000 | 280.36 |
| 1115769600000 | 277.49 |
| 1115856000000 | 272.16 |
| 1115942400000 | 272.26 |
| 1116201600000 | 274.92 |
| 1116288000000 | 275.21 |
| 1116374400000 | 286.01 |
| 1116460800000 | 289.4 |
| 1116547200000 | 292.62 |
| 1116806400000 | 292.81 |
| 1116892800000 | 288.3 |
| 1116979200000 | 287.89 |
| 1117065600000 | 289.65 |
| 1117152000000 | 290.07 |
| 1117411200000 | 290.18 |
| 1117497600000 | 287.92 |
| 1117584000000 | 286.44 |
| 1117670400000 | 288.23 |
| 1117756800000 | 284.7799 |
| 1118016000000 | 283.83 |
| 1118102400000 | 286.72 |
| 1118188800000 | 290.07 |
| 1118275200000 | 288.2 |
| 1118361600000 | 296.81 |
| 1118620800000 | 298.32 |
| 1118707200000 | 305.06 |
| 1118793600000 | 308.73 |
| 1118880000000 | 309.31 |
| 1118966400000 | 308.9 |
| 1119225600000 | 307.14 |
| 1119312000000 | 308.65 |
| 1119398400000 | 304.7799 |
| 1119484800000 | 298.31 |
| 1119571200000 | 295.89 |
| 1119830400000 | 293.15 |
| 1119916800000 | 298.77 |
| 1120003200000 | 298.64 |
| 1120089600000 | 295.66 |
| 1120176000000 | 297.42 |
| 1120435200000 | 297.02 |
| 1120521600000 | 300.29 |
| 1120608000000 | 298.89 |
| 1120694400000 | 298.1 |
| 1120780800000 | 302.8399 |
| 1121040000000 | 308.93 |
| 1121126400000 | 307.3399 |
| 1121212800000 | 307.7799 |
| 1121299200000 | 312.48 |
| 1121385600000 | 315.87 |
| 1121644800000 | 314.19 |
| 1121731200000 | 317.01 |
| 1121817600000 | 317.66 |
| 1121904000000 | 313.13 |
| 1121990400000 | 315.61 |
| 1122249600000 | 314.38 |
| 1122336000000 | 317.85 |
| 1122422400000 | 316.66 |
| 1122508800000 | 318.51 |
| 1122595200000 | 316.23 |
| 1122854400000 | 317.51 |
| 1122940800000 | 318.24 |
| 1123027200000 | 316.0899 |
| 1123113600000 | 314.52 |
| 1123200000000 | 308.48 |
| 1123459200000 | 309 |
| 1123545600000 | 310.91 |
| 1123632000000 | 309.24 |
| 1123718400000 | 309.48 |
| 1123804800000 | 306.79 |
| 1124064000000 | 306.61 |
| 1124150400000 | 302.56 |
| 1124236800000 | 302.3 |
| 1124323200000 | 299.66 |
| 1124409600000 | 299.71 |
| 1124668800000 | 299.17 |
| 1124755200000 | 299.0899 |
| 1124841600000 | 300.55 |
| 1124928000000 | 302.67 |
| 1125014400000 | 300.86 |
| 1125273600000 | 300.5899 |
| 1125360000000 | 300.75 |
| 1125446400000 | 302.87 |
| 1125532800000 | 297.65 |
| 1125619200000 | 298.12 |
| 1125878400000 | 298.08 |
| 1125964800000 | 301.16 |
| 1126051200000 | 303.1 |
| 1126137600000 | 300.16 |
| 1126224000000 | 302.05 |
| 1126483200000 | 304.52 |
| 1126569600000 | 303.16 |
| 1126656000000 | 304.51 |
| 1126742400000 | 303.31 |
| 1126828800000 | 304.13 |
| 1127088000000 | 298.64 |
| 1127174400000 | 295.79 |
| 1127260800000 | 293.1 |
| 1127347200000 | 294.02 |
| 1127433600000 | 294.91 |
| 1127692800000 | 295.77 |
| 1127779200000 | 293.44 |
| 1127865600000 | 294.27 |
| 1127952000000 | 293.23 |
| 1128038400000 | 295.95 |
| 1128297600000 | 296.77 |
| 1128384000000 | 292.87 |
| 1128470400000 | 280.96 |
| 1128556800000 | 279.25 |
| 1128643200000 | 279.75 |
| 1128902400000 | 271.3 |
| 1128988800000 | 271.55 |
| 1129075200000 | 275.79 |
| 1129161600000 | 282.4 |
| 1129248000000 | 281.8 |
| 1129507200000 | 286.41 |
| 1129593600000 | 282.3 |
| 1129680000000 | 283.3 |
| 1129766400000 | 282.58 |
| 1129852800000 | 280.48 |
| 1130112000000 | 289.52 |
| 1130198400000 | 287 |
| 1130284800000 | 286.69 |
| 1130371200000 | 277.79 |
| 1130457600000 | 279.36 |
| 1130716800000 | 284.48 |
| 1130803200000 | 283.39 |
| 1130889600000 | 285.51 |
| 1130976000000 | 286.22 |
| 1131062400000 | 286.05 |
| 1131321600000 | 289.7 |
| 1131408000000 | 285.3399 |
| 1131494400000 | 281.8399 |
| 1131580800000 | 280.57 |
| 1131667200000 | 283.92 |
| 1131926400000 | 281.89 |
| 1132012800000 | 277.27 |
| 1132099200000 | 272.41 |
| 1132185600000 | 278.1 |
| 1132272000000 | 286.51 |
| 1132531200000 | 287.2 |
| 1132617600000 | 286.17 |
| 1132704000000 | 288.9 |
| 1132790400000 | 289.02 |
| 1132876800000 | 284.97 |
| 1133136000000 | 286.21 |
| 1133222400000 | 287.79 |
| 1133308800000 | 280.32 |
| 1133395200000 | 282.24 |
| 1133481600000 | 281.42 |
| 1133740800000 | 280.45 |
| 1133827200000 | 278.68 |
| 1133913600000 | 280.01 |
| 1134000000000 | 277.16 |
| 1134086400000 | 279.88 |
| 1134345600000 | 282.25 |
| 1134432000000 | 282.49 |
| 1134518400000 | 284.19 |
| 1134604800000 | 283.69 |
| 1134691200000 | 284.26 |
| 1134950400000 | 280.87 |
| 1135036800000 | 276.6 |
| 1135123200000 | 275.2799 |
| 1135209600000 | 274.7 |
| 1135296000000 | 274.8 |
| 1135555200000 | 274.8 |
| 1135641600000 | 273.95 |
| 1135728000000 | 275.1 |
| 1135814400000 | 275.64 |
| 1135900800000 | 274.73 |
| 1136160000000 | 274.73 |
| 1136246400000 | 275.72 |
| 1136332800000 | 278.5 |
| 1136419200000 | 283.72 |
| 1136505600000 | 287.17 |
| 1136764800000 | 290.72 |
| 1136851200000 | 292.72 |
| 1136937600000 | 294.11 |
| 1137024000000 | 286.04 |
| 1137110400000 | 284.58 |
| 1137369600000 | 285.16 |
| 1137456000000 | 279.45 |
| 1137542400000 | 278.56 |
| 1137628800000 | 282.77 |
| 1137715200000 | 273.26 |
| 1137974400000 | 283.5 |
| 1138060800000 | 285.27 |
| 1138147200000 | 288.95 |
| 1138233600000 | 290.33 |
| 1138320000000 | 291.7799 |
| 1138579200000 | 292.87 |
| 1138665600000 | 289.01 |
| 1138752000000 | 290.82 |
| 1138838400000 | 284.82 |
| 1138924800000 | 282.21 |
| 1139184000000 | 280.46 |
| 1139270400000 | 276.7799 |
| 1139356800000 | 277.39 |
| 1139443200000 | 279.23 |
| 1139529600000 | 279.27 |
| 1139788800000 | 277.17 |
| 1139875200000 | 280.42 |
| 1139961600000 | 281.64 |
| 1140048000000 | 281.82 |
| 1140134400000 | 283.14 |
| 1140393600000 | 282.57 |
| 1140480000000 | 282.7 |
| 1140566400000 | 283.69 |
| 1140652800000 | 280.65 |
| 1140739200000 | 279.07 |
| 1140998400000 | 281.68 |
| 1141084800000 | 280.8 |
| 1141171200000 | 280.6 |
| 1141257600000 | 274.82 |
| 1141344000000 | 273.37 |
| 1141603200000 | 275.7 |
| 1141689600000 | 277.73 |
| 1141776000000 | 276.94 |
| 1141862400000 | 279.01 |
| 1141948800000 | 282.67 |
| 1142208000000 | 281.47 |
| 1142294400000 | 280.29 |
| 1142380800000 | 283.08 |
| 1142467200000 | 286.05 |
| 1142553600000 | 282.57 |
| 1142812800000 | 282.6 |
| 1142899200000 | 287.23 |
| 1142985600000 | 288.52 |
| 1143072000000 | 286.37 |
| 1143158400000 | 290.0299 |
| 1143417600000 | 291.12 |
| 1143504000000 | 289.5299 |
| 1143590400000 | 291.73 |
| 1143676800000 | 289.8 |
| 1143763200000 | 286.31 |
| 1144022400000 | 281.67 |
| 1144108800000 | 280.93 |
| 1144195200000 | 282.38 |
| 1144281600000 | 282.47 |
| 1144368000000 | 282.69 |
| 1144627200000 | 282.36 |
| 1144713600000 | 278.4 |
| 1144800000000 | 276.88 |
| 1144886400000 | 277.19 |
| 1144972800000 | 277.19 |
| 1145232000000 | 276.74 |
| 1145318400000 | 281.43 |
| 1145404800000 | 287.4 |
| 1145491200000 | 293.16 |
| 1145577600000 | 287.47 |
| 1145836800000 | 283.3 |
| 1145923200000 | 283.07 |
| 1146009600000 | 290.38 |
| 1146096000000 | 289.7799 |
| 1146182400000 | 286.76 |
| 1146441600000 | 285.42 |
| 1146528000000 | 287.12 |
| 1146614400000 | 285.62 |
| 1146700800000 | 288.5299 |
| 1146787200000 | 292.23 |
| 1147046400000 | 292.49 |
| 1147132800000 | 297.42 |
| 1147219200000 | 297.37 |
| 1147305600000 | 295.68 |
| 1147392000000 | 293.97 |
| 1147651200000 | 294.88 |
| 1147737600000 | 292.65 |
| 1147824000000 | 286.43 |
| 1147910400000 | 285.8 |
| 1147996800000 | 289.18 |
| 1148256000000 | 287.74 |
| 1148342400000 | 286.99 |
| 1148428800000 | 291.83 |
| 1148515200000 | 299.81 |
| 1148601600000 | 300.92 |
| 1148860800000 | 300.81 |
| 1148947200000 | 293.22 |
| 1149033600000 | 296.92 |
| 1149120000000 | 302.8399 |
| 1149206400000 | 300.22 |
| 1149465600000 | 295.15 |
| 1149552000000 | 288.87 |
| 1149638400000 | 289.92 |
| 1149724800000 | 286.49 |
| 1149811200000 | 286.39 |
| 1150070400000 | 286.11 |
| 1150156800000 | 283.3399 |
| 1150243200000 | 284.38 |
| 1150329600000 | 288.12 |
| 1150416000000 | 287.3 |
| 1150675200000 | 287.21 |
| 1150761600000 | 281.82 |
| 1150848000000 | 288.71 |
| 1150934400000 | 289.14 |
| 1151020800000 | 289.44 |
| 1151280000000 | 292.45 |
| 1151366400000 | 287.9 |
| 1151452800000 | 286.73 |
| 1151539200000 | 291.32 |
| 1151625600000 | 301.08 |
| 1151884800000 | 299.19 |
| 1151971200000 | 299.8399 |
| 1152057600000 | 299.63 |
| 1152144000000 | 299.77 |
| 1152230400000 | 300.67 |
| 1152489600000 | 302.51 |
| 1152576000000 | 302.94 |
| 1152662400000 | 301.94 |
| 1152748800000 | 292.33 |
| 1152835200000 | 287.25 |
| 1153094400000 | 288.98 |
| 1153180800000 | 288.6 |
| 1153267200000 | 292.75 |
| 1153353600000 | 281.5 |
| 1153440000000 | 288.0299 |
| 1153699200000 | 291.47 |
| 1153785600000 | 297.99 |
| 1153872000000 | 299.71 |
| 1153958400000 | 300.47 |
| 1154044800000 | 304.06 |
| 1154304000000 | 302.47 |
| 1154390400000 | 298.52 |
| 1154476800000 | 303.07 |
| 1154563200000 | 303.5299 |
| 1154649600000 | 304.14 |
| 1154908800000 | 305.99 |
| 1154995200000 | 303.97 |
| 1155081600000 | 299.86 |
| 1155168000000 | 300.07 |
| 1155254400000 | 299.3399 |
| 1155513600000 | 303.06 |
| 1155600000000 | 307.14 |
| 1155686400000 | 315.3399 |
| 1155772800000 | 313.75 |
| 1155859200000 | 310.29 |
| 1156118400000 | 303.23 |
| 1156204800000 | 303.92 |
| 1156291200000 | 303.4 |
| 1156377600000 | 301.81 |
| 1156464000000 | 302.26 |
| 1156723200000 | 304.6 |
| 1156809600000 | 306.4 |
| 1156896000000 | 306.41 |
| 1156982400000 | 307.29 |
| 1157068800000 | 310.37 |
| 1157328000000 | 310.35 |
| 1157414400000 | 309.24 |
| 1157500800000 | 309.91 |
| 1157587200000 | 309.73 |
| 1157673600000 | 314.35 |
| 1157932800000 | 313.32 |
| 1158019200000 | 324.5 |
| 1158105600000 | 327.65 |
| 1158192000000 | 324.99 |
| 1158278400000 | 314.2799 |
| 1158537600000 | 310.83 |
| 1158624000000 | 310.1 |
| 1158710400000 | 312.27 |
| 1158796800000 | 308.76 |
| 1158883200000 | 308.06 |
| 1159142400000 | 313.5 |
| 1159228800000 | 320.47 |
| 1159315200000 | 317.79 |
| 1159401600000 | 322.17 |
| 1159488000000 | 319.86 |
| 1159747200000 | 321.55 |
| 1159833600000 | 322.62 |
| 1159920000000 | 325.86 |
| 1160006400000 | 326.85 |
| 1160092800000 | 323.26 |
| 1160352000000 | 324.55 |
| 1160438400000 | 328.56 |
| 1160524800000 | 328.96 |
| 1160611200000 | 333.4 |
| 1160697600000 | 332.61 |
| 1160956800000 | 334.7 |
| 1161043200000 | 334.9 |
| 1161129600000 | 334.77 |
| 1161216000000 | 336.29 |
| 1161302400000 | 336.91 |
| 1161561600000 | 341.56 |
| 1161648000000 | 348.04 |
| 1161734400000 | 345.7 |
| 1161820800000 | 344.26 |
| 1161907200000 | 340.23 |
| 1162166400000 | 340.81 |
| 1162252800000 | 342.04 |
| 1162339200000 | 342.21 |
| 1162425600000 | 342.8 |
| 1162512000000 | 339.86 |
| 1162771200000 | 345 |
| 1162857600000 | 346.67 |
| 1162944000000 | 348.54 |
| 1163030400000 | 346.25 |
| 1163116800000 | 348.13 |
| 1163376000000 | 350.54 |
| 1163462400000 | 352.35 |
| 1163548800000 | 355.82 |
| 1163635200000 | 358.58 |
| 1163721600000 | 357.48 |
| 1163980800000 | 353.32 |
| 1164067200000 | 349.5299 |
| 1164153600000 | 349.2 |
| 1164240000000 | 349.47 |
| 1164326400000 | 347.74 |
| 1164585600000 | 339.1 |
| 1164672000000 | 337.42 |
| 1164758400000 | 339.46 |
| 1164844800000 | 338.65 |
| 1164931200000 | 339.24 |
| 1165190400000 | 341.01 |
| 1165276800000 | 341.18 |
| 1165363200000 | 336.56 |
| 1165449600000 | 332.47 |
| 1165536000000 | 333.41 |
| 1165795200000 | 332.26 |
| 1165881600000 | 327.71 |
| 1165968000000 | 326.98 |
| 1166054400000 | 332.0299 |
| 1166140800000 | 330.99 |
| 1166400000000 | 330.1 |
| 1166486400000 | 331.04 |
| 1166572800000 | 336.35 |
| 1166659200000 | 335.6 |
| 1166745600000 | 334.63 |
| 1167004800000 | 334.63 |
| 1167091200000 | 336.41 |
| 1167177600000 | 341.95 |
| 1167264000000 | 339.9 |
| 1167350400000 | 339.85 |
| 1167609600000 | 339.85 |
| 1167696000000 | 339.91 |
| 1167782400000 | 336.85 |
| 1167868800000 | 338.73 |
| 1167955200000 | 335.97 |
| 1168214400000 | 338.4 |
| 1168300800000 | 341.44 |
| 1168387200000 | 341.12 |
| 1168473600000 | 345.58 |
| 1168560000000 | 345.36 |
| 1168819200000 | 345.4 |
| 1168905600000 | 347.01 |
| 1168992000000 | 348.97 |
| 1169078400000 | 347.88 |
| 1169164800000 | 351.69 |
| 1169424000000 | 356.07 |
| 1169510400000 | 354.12 |
| 1169596800000 | 355.5899 |
| 1169683200000 | 354.57 |
| 1169769600000 | 354.97 |
| 1170028800000 | 353.15 |
| 1170115200000 | 350.77 |
| 1170201600000 | 350.72 |
| 1170288000000 | 354.74 |
| 1170374400000 | 356.7 |
| 1170633600000 | 356.96 |
| 1170720000000 | 360.79 |
| 1170806400000 | 361.95 |
| 1170892800000 | 360.65 |
| 1170979200000 | 364.38 |
| 1171238400000 | 363.24 |
| 1171324800000 | 364.97 |
| 1171411200000 | 368.54 |
| 1171497600000 | 369.45 |
| 1171584000000 | 367.47 |
| 1171843200000 | 367.55 |
| 1171929600000 | 371.2 |
| 1172016000000 | 369.63 |
| 1172102400000 | 366.72 |
| 1172188800000 | 363.74 |
| 1172448000000 | 361.02 |
| 1172534400000 | 344.57 |
| 1172620800000 | 344.79 |
| 1172707200000 | 342.25 |
| 1172793600000 | 338.33 |
| 1173052800000 | 337.1 |
| 1173139200000 | 340.54 |
| 1173225600000 | 337.7799 |
| 1173312000000 | 342.49 |
| 1173398400000 | 341.92 |
| 1173657600000 | 341.36 |
| 1173744000000 | 334.85 |
| 1173830400000 | 333.81 |
| 1173916800000 | 333.0899 |
| 1174003200000 | 332.16 |
| 1174262400000 | 335.65 |
| 1174348800000 | 337.48 |
| 1174435200000 | 340.73 |
| 1174521600000 | 341.2799 |
| 1174608000000 | 343.45 |
| 1174867200000 | 342.81 |
| 1174953600000 | 340.11 |
| 1175040000000 | 337.57 |
| 1175126400000 | 337.44 |
| 1175212800000 | 336.4 |
| 1175472000000 | 339.25 |
| 1175558400000 | 342.35 |
| 1175644800000 | 342.69 |
| 1175731200000 | 346.62 |
| 1175817600000 | 346.62 |
| 1176076800000 | 348.91 |
| 1176163200000 | 349.94 |
| 1176249600000 | 344.93 |
| 1176336000000 | 344.04 |
| 1176422400000 | 344.44 |
| 1176681600000 | 348.58 |
| 1176768000000 | 345.93 |
| 1176854400000 | 344.68 |
| 1176940800000 | 346.13 |
| 1177027200000 | 353.05 |
| 1177286400000 | 352.63 |
| 1177372800000 | 351.61 |
| 1177459200000 | 354.7 |
| 1177545600000 | 360.4 |
| 1177632000000 | 356.49 |
| 1177891200000 | 352.48 |
| 1177977600000 | 353.05 |
| 1178064000000 | 360.1 |
| 1178150400000 | 355.17 |
| 1178236800000 | 357.02 |
| 1178496000000 | 354.99 |
| 1178582400000 | 357.22 |
| 1178668800000 | 358.92 |
| 1178755200000 | 356.85 |
| 1178841600000 | 361.8 |
| 1179100800000 | 365.52 |
| 1179187200000 | 365.82 |
| 1179273600000 | 365.15 |
| 1179360000000 | 364.13 |
| 1179446400000 | 366.55 |
| 1179705600000 | 366.97 |
| 1179792000000 | 367.64 |
| 1179878400000 | 370.65 |
| 1179964800000 | 362.46 |
| 1180051200000 | 362.81 |
| 1180310400000 | 362.69 |
| 1180396800000 | 361.6 |
| 1180483200000 | 364.23 |
| 1180569600000 | 362.02 |
| 1180656000000 | 364.36 |
| 1180915200000 | 365.58 |
| 1181001600000 | 362.58 |
| 1181088000000 | 362.92 |
| 1181174400000 | 356.96 |
| 1181260800000 | 363.41 |
| 1181520000000 | 365.0299 |
| 1181606400000 | 361.13 |
| 1181692800000 | 369.4 |
| 1181779200000 | 374.89 |
| 1181865600000 | 380.25 |
| 1182124800000 | 378.62 |
| 1182211200000 | 379.15 |
| 1182297600000 | 379.94 |
| 1182384000000 | 382.95 |
| 1182470400000 | 385.58 |
| 1182729600000 | 383.71 |
| 1182816000000 | 381.58 |
| 1182902400000 | 388.4 |
| 1182988800000 | 392.62 |
| 1183075200000 | 390.86 |
| 1183334400000 | 396.89 |
| 1183420800000 | 395.7799 |
| 1183507200000 | 395.58 |
| 1183593600000 | 388.96 |
| 1183680000000 | 389.13 |
| 1183939200000 | 392.69 |
| 1184025600000 | 389.75 |
| 1184112000000 | 388.94 |
| 1184198400000 | 396.18 |
| 1184284800000 | 397.67 |
| 1184544000000 | 397.89 |
| 1184630400000 | 393.55 |
| 1184716800000 | 389.01 |
| 1184803200000 | 387.63 |
| 1184889600000 | 379.6 |
| 1185148800000 | 378.38 |
| 1185235200000 | 371.61 |
| 1185321600000 | 367.37 |
| 1185408000000 | 358.36 |
| 1185494400000 | 350.92 |
| 1185753600000 | 363.95 |
| 1185840000000 | 361.35 |
| 1185926400000 | 360.41 |
| 1186012800000 | 361.94 |
| 1186099200000 | 350.99 |
| 1186358400000 | 357.96 |
| 1186444800000 | 359.65 |
| 1186531200000 | 370.44 |
| 1186617600000 | 366.46 |
| 1186704000000 | 361.37 |
| 1186963200000 | 365.35 |
| 1187049600000 | 355.83 |
| 1187136000000 | 344.96 |
| 1187222400000 | 339.2 |
| 1187308800000 | 347.02 |
| 1187568000000 | 352.18 |
| 1187654400000 | 353.38 |
| 1187740800000 | 356.08 |
| 1187827200000 | 350.15 |
| 1187913600000 | 352.24 |
| 1188172800000 | 348.54 |
| 1188259200000 | 336.88 |
| 1188345600000 | 349.0299 |
| 1188432000000 | 346.72 |
| 1188518400000 | 351.31 |
| 1188777600000 | 351.51 |
| 1188864000000 | 356.79 |
| 1188950400000 | 350.37 |
| 1189036800000 | 350.35 |
| 1189123200000 | 336.64 |
| 1189382400000 | 330.47 |
| 1189468800000 | 336.0299 |
| 1189555200000 | 333.46 |
| 1189641600000 | 343.56 |
| 1189728000000 | 349.15 |
| 1189987200000 | 352.44 |
| 1190073600000 | 363.13 |
| 1190160000000 | 365.16 |
| 1190246400000 | 360.83 |
| 1190332800000 | 364.66 |
| 1190592000000 | 363.75 |
| 1190678400000 | 360.11 |
| 1190764800000 | 373.69 |
| 1190851200000 | 370.67 |
| 1190937600000 | 370.12 |
| 1191196800000 | 368.82 |
| 1191283200000 | 373.26 |
| 1191369600000 | 373.12 |
| 1191456000000 | 369.13 |
| 1191542400000 | 377.93 |
| 1191801600000 | 374.81 |
| 1191888000000 | 377.66 |
| 1191974400000 | 375.89 |
| 1192060800000 | 388.01 |
| 1192147200000 | 398.06 |
| 1192406400000 | 391.13 |
| 1192492800000 | 384.48 |
| 1192579200000 | 382.45 |
| 1192665600000 | 383.71 |
| 1192752000000 | 369.06 |
| 1193011200000 | 368.26 |
| 1193097600000 | 373.55 |
| 1193184000000 | 376.14 |
| 1193270400000 | 376.9 |
| 1193356800000 | 380.24 |
| 1193616000000 | 385.73 |
| 1193702400000 | 389.02 |
| 1193788800000 | 391.56 |
| 1193875200000 | 378.25 |
| 1193961600000 | 383.7799 |
| 1194220800000 | 379.36 |
| 1194307200000 | 381.54 |
| 1194393600000 | 366.64 |
| 1194480000000 | 367.21 |
| 1194566400000 | 354.37 |
| 1194825600000 | 348.21 |
| 1194912000000 | 355.97 |
| 1194998400000 | 351.7 |
| 1195084800000 | 345.57 |
| 1195171200000 | 341.49 |
| 1195430400000 | 326.44 |
| 1195516800000 | 323.5299 |
| 1195603200000 | 321.13 |
| 1195689600000 | 320.89 |
| 1195776000000 | 326.86 |
| 1196035200000 | 323.08 |
| 1196121600000 | 325.83 |
| 1196208000000 | 338.27 |
| 1196294400000 | 336.62 |
| 1196380800000 | 340.26 |
| 1196640000000 | 334.6 |
| 1196726400000 | 327.27 |
| 1196812800000 | 329.21 |
| 1196899200000 | 335.79 |
| 1196985600000 | 335.93 |
| 1197244800000 | 337.47 |
| 1197331200000 | 327.19 |
| 1197417600000 | 326.58 |
| 1197504000000 | 323.17 |
| 1197590400000 | 319.7799 |
| 1197849600000 | 317.47 |
| 1197936000000 | 319.96 |
| 1198022400000 | 320.07 |
| 1198108800000 | 321.13 |
| 1198195200000 | 324.17 |
| 1198454400000 | 325.94 |
| 1198540800000 | 326.08 |
| 1198627200000 | 329.21 |
| 1198713600000 | 323.06 |
| 1198800000000 | 322.23 |
| 1199059200000 | 318.58 |
| 1199145600000 | 318.58 |
| 1199232000000 | 308.66 |
| 1199318400000 | 304.41 |
| 1199404800000 | 294.71 |
| 1199664000000 | 293.7799 |
| 1199750400000 | 287.6 |
| 1199836800000 | 290 |
| 1199923200000 | 293.76 |
| 1200009600000 | 286.67 |
| 1200268800000 | 292.47 |
| 1200355200000 | 281.85 |
| 1200441600000 | 283.97 |
| 1200528000000 | 282.19 |
| 1200614400000 | 281.06 |
| 1200873600000 | 280.42 |
| 1200960000000 | 281.52 |
| 1201046400000 | 295.48 |
| 1201132800000 | 294.74 |
| 1201219200000 | 295.88 |
| 1201478400000 | 303.61 |
| 1201564800000 | 306.64 |
| 1201651200000 | 306.23 |
| 1201737600000 | 313.06 |
| 1201824000000 | 320.0899 |
| 1202083200000 | 312.82 |
| 1202169600000 | 300.5899 |
| 1202256000000 | 296.51 |
| 1202342400000 | 298.16 |
| 1202428800000 | 293 |
| 1202688000000 | 303.74 |
| 1202774400000 | 304.8 |
| 1202860800000 | 309.07 |
| 1202947200000 | 303.93 |
| 1203033600000 | 304.31 |
| 1203292800000 | 304.12 |
| 1203379200000 | 303.38 |
| 1203465600000 | 300.38 |
| 1203552000000 | 294.31 |
| 1203638400000 | 296.55 |
| 1203897600000 | 302.82 |
| 1203984000000 | 306.31 |
| 1204070400000 | 307.14 |
| 1204156800000 | 303.15 |
| 1204243200000 | 289.83 |
| 1204502400000 | 288.83 |
| 1204588800000 | 285.07 |
| 1204675200000 | 284.85 |
| 1204761600000 | 280.89 |
| 1204848000000 | 275.7799 |
| 1205107200000 | 268.54 |
| 1205193600000 | 278.72 |
| 1205280000000 | 275.6 |
| 1205366400000 | 274.64 |
| 1205452800000 | 267.77 |
| 1205712000000 | 260.15 |
| 1205798400000 | 271.55 |
| 1205884800000 | 270.21 |
| 1205971200000 | 276.77 |
| 1206057600000 | 276.77 |
| 1206316800000 | 287.75 |
| 1206403200000 | 287.52 |
| 1206489600000 | 280.88 |
| 1206576000000 | 277.69 |
| 1206662400000 | 271.56 |
| 1206921600000 | 277.11 |
| 1207008000000 | 287.87 |
| 1207094400000 | 291.06 |
| 1207180800000 | 293.12 |
| 1207267200000 | 292.77 |
| 1207526400000 | 293.29 |
| 1207612800000 | 295.02 |
| 1207699200000 | 288.0299 |
| 1207785600000 | 289.42 |
| 1207872000000 | 281.68 |
| 1208131200000 | 278.24 |
| 1208217600000 | 281.9 |
| 1208304000000 | 293.35 |
| 1208390400000 | 291.81 |
| 1208476800000 | 299.26 |
| 1208736000000 | 303.93 |
| 1208822400000 | 298.1 |
| 1208908800000 | 298.24 |
| 1208995200000 | 310.38 |
| 1209081600000 | 304.26 |
| 1209340800000 | 312.0899 |
| 1209427200000 | 311.47 |
| 1209513600000 | 313.02 |
| 1209600000000 | 321.5899 |
| 1209686400000 | 316.94 |
| 1209945600000 | 313.48 |
| 1210032000000 | 315.3 |
| 1210118400000 | 308.68 |
| 1210204800000 | 310.5 |
| 1210291200000 | 308.2799 |
| 1210550400000 | 312.2799 |
| 1210636800000 | 312.65 |
| 1210723200000 | 314.76 |
| 1210809600000 | 319.49 |
| 1210896000000 | 318.38 |
| 1211155200000 | 318.6 |
| 1211241600000 | 313.0299 |
| 1211328000000 | 305.46 |
| 1211414400000 | 298.17 |
| 1211500800000 | 289.13 |
| 1211760000000 | 289.44 |
| 1211846400000 | 288.22 |
| 1211932800000 | 286.89 |
| 1212019200000 | 290.18 |
| 1212105600000 | 291.12 |
| 1212364800000 | 287.99 |
| 1212451200000 | 286.98 |
| 1212537600000 | 284.31 |
| 1212624000000 | 284.73 |
| 1212710400000 | 271.9 |
| 1212969600000 | 276.25 |
| 1213056000000 | 274.48 |
| 1213142400000 | 267.13 |
| 1213228800000 | 270.46 |
| 1213315200000 | 279.33 |
| 1213574400000 | 280.57 |
| 1213660800000 | 278.0899 |
| 1213747200000 | 267.69 |
| 1213833600000 | 270.8399 |
| 1213920000000 | 257.9 |
| 1214179200000 | 251.37 |
| 1214265600000 | 250.79 |
| 1214352000000 | 251.26 |
| 1214438400000 | 237.9 |
| 1214524800000 | 236.45 |
| 1214784000000 | 233.41 |
| 1214870400000 | 234.9 |
| 1214956800000 | 223.37 |
| 1215043200000 | 224.96 |
| 1215129600000 | 223.67 |
| 1215388800000 | 223.36 |
| 1215475200000 | 233.98 |
| 1215561600000 | 228.77 |
| 1215648000000 | 220.72 |
| 1215734400000 | 221.86 |
| 1215993600000 | 218.62 |
| 1216080000000 | 220.73 |
| 1216166400000 | 238 |
| 1216252800000 | 247.67 |
| 1216339200000 | 245.33 |
| 1216598400000 | 245.08 |
| 1216684800000 | 255.58 |
| 1216771200000 | 262.39 |
| 1216857600000 | 243.98 |
| 1216944000000 | 241.19 |
| 1217203200000 | 231.27 |
| 1217289600000 | 240.75 |
| 1217376000000 | 240.08 |
| 1217462400000 | 236.83 |
| 1217548800000 | 232.04 |
| 1217808000000 | 233.03 |
| 1217894400000 | 245.61 |
| 1217980800000 | 243.73 |
| 1218067200000 | 237.01 |
| 1218153600000 | 251.07 |
| 1218412800000 | 255.72 |
| 1218499200000 | 256.46 |
| 1218585600000 | 246.73 |
| 1218672000000 | 252.47 |
| 1218758400000 | 254.7 |
| 1219017600000 | 249.25 |
| 1219104000000 | 241.47 |
| 1219190400000 | 238.26 |
| 1219276800000 | 235.19 |
| 1219363200000 | 240.95 |
| 1219622400000 | 236.42 |
| 1219708800000 | 234.96 |
| 1219795200000 | 233.17 |
| 1219881600000 | 239.32 |
| 1219968000000 | 236.92 |
| 1220227200000 | 236.71 |
| 1220313600000 | 241.04 |
| 1220400000000 | 241.19 |
| 1220486400000 | 233 |
| 1220572800000 | 233.04 |
| 1220832000000 | 239.17 |
| 1220918400000 | 234.69 |
| 1221004800000 | 236.27 |
| 1221091200000 | 242.93 |
| 1221177600000 | 250.05 |
| 1221436800000 | 239 |
| 1221523200000 | 242.7 |
| 1221609600000 | 236.21 |
| 1221696000000 | 248.27 |
| 1221782400000 | 255.01 |
| 1222041600000 | 239.66 |
| 1222128000000 | 235.51 |
| 1222214400000 | 231.88 |
| 1222300800000 | 233.71 |
| 1222387200000 | 232.57 |
| 1222646400000 | 215.88 |
| 1222732800000 | 227.58 |
| 1222819200000 | 216.92 |
| 1222905600000 | 202.84 |
| 1222992000000 | 194.07 |
| 1223251200000 | 188.97 |
| 1223337600000 | 175.45 |
| 1223424000000 | 174.27 |
| 1223510400000 | 153.06 |
| 1223596800000 | 154.57 |
| 1223856000000 | 168.49 |
| 1223942400000 | 161.18 |
| 1224028800000 | 146.16 |
| 1224115200000 | 147.73 |
| 1224201600000 | 146.51 |
| 1224460800000 | 148.93 |
| 1224547200000 | 145.51 |
| 1224633600000 | 135.78 |
| 1224720000000 | 132.4199 |
| 1224806400000 | 128.53 |
| 1225065600000 | 120.39 |
| 1225152000000 | 134.87 |
| 1225238400000 | 137.23 |
| 1225324800000 | 138.3899 |
| 1225411200000 | 141.52 |
| 1225670400000 | 141.24 |
| 1225756800000 | 147.3899 |
| 1225843200000 | 141.16 |
| 1225929600000 | 129.6399 |
| 1226016000000 | 130.18 |
| 1226275200000 | 122.85 |
| 1226361600000 | 116.35 |
| 1226448000000 | 112 |
| 1226534400000 | 119.13 |
| 1226620800000 | 110.25 |
| 1226880000000 | 106.41 |
| 1226966400000 | 107.39 |
| 1227052800000 | 99.58 |
| 1227139200000 | 98.94 |
| 1227225600000 | 105.69 |
| 1227484800000 | 115.64 |
| 1227571200000 | 117.53 |
| 1227657600000 | 128.82 |
| 1227744000000 | 129.09 |
| 1227830400000 | 133.98 |
| 1228089600000 | 120.48 |
| 1228176000000 | 127.1 |
| 1228262400000 | 131.3 |
| 1228348800000 | 125.31 |
| 1228435200000 | 129.66 |
| 1228694400000 | 145.79 |
| 1228780800000 | 141.81 |
| 1228867200000 | 145.98 |
| 1228953600000 | 133.8899 |
| 1229040000000 | 133.4199 |
| 1229299200000 | 133.19 |
| 1229385600000 | 135.21 |
| 1229472000000 | 135.96 |
| 1229558400000 | 129.47 |
| 1229644800000 | 133.55 |
| 1229904000000 | 125.74 |
| 1229990400000 | 120.3 |
| 1230076800000 | 120.03 |
| 1230163200000 | 120.03 |
| 1230249600000 | 121.87 |
| 1230508800000 | 119.97 |
| 1230595200000 | 126.46 |
| 1230681600000 | 128.6399 |
| 1230768000000 | 128.6399 |
| 1230854400000 | 136.8 |
| 1231113600000 | 137.71 |
| 1231200000000 | 142.61 |
| 1231286400000 | 135.59 |
| 1231372800000 | 137.15 |
| 1231459200000 | 134.9 |
| 1231718400000 | 130.07 |
| 1231804800000 | 126.4 |
| 1231891200000 | 119.67 |
| 1231977600000 | 120.54 |
| 1232064000000 | 117.95 |
| 1232323200000 | 118.55 |
| 1232409600000 | 110.78 |
| 1232496000000 | 109.56 |
| 1232582400000 | 103.24 |
| 1232668800000 | 102.23 |
| 1232928000000 | 101.4599 |
| 1233014400000 | 102.81 |
| 1233100800000 | 107.88 |
| 1233187200000 | 104.75 |
| 1233273600000 | 99.81 |
| 1233532800000 | 99.66 |
| 1233619200000 | 102.34 |
| 1233705600000 | 102.22 |
| 1233792000000 | 104.84 |
| 1233878400000 | 110.62 |
| 1234137600000 | 110.75 |
| 1234224000000 | 106.35 |
| 1234310400000 | 105.89 |
| 1234396800000 | 105.66 |
| 1234483200000 | 105.5 |
| 1234742400000 | 105.47 |
| 1234828800000 | 100.31 |
| 1234915200000 | 97.67 |
| 1235001600000 | 94.25 |
| 1235088000000 | 92.09 |
| 1235347200000 | 91.3 |
| 1235433600000 | 98.3199 |
| 1235520000000 | 95.9599 |
| 1235606400000 | 95.04 |
| 1235692800000 | 93.16 |
| 1235952000000 | 87.09 |
| 1236038400000 | 86.75 |
| 1236124800000 | 89.01 |
| 1236211200000 | 82.18 |
| 1236297600000 | 78.42 |
| 1236556800000 | 79.64 |
| 1236643200000 | 82.04 |
| 1236729600000 | 83.44 |
| 1236816000000 | 88.19 |
| 1236902400000 | 91.02 |
| 1237161600000 | 90.54 |
| 1237248000000 | 93.62 |
| 1237334400000 | 100.84 |
| 1237420800000 | 103.19 |
| 1237507200000 | 103.17 |
| 1237766400000 | 112.71 |
| 1237852800000 | 111.04 |
| 1237939200000 | 112.17 |
| 1238025600000 | 117.01 |
| 1238112000000 | 113.39 |
| 1238371200000 | 108.23 |
| 1238457600000 | 107.27 |
| 1238544000000 | 112.49 |
| 1238630400000 | 123.76 |
| 1238716800000 | 131.28 |
| 1238976000000 | 135.86 |
| 1239062400000 | 128.91 |
| 1239148800000 | 134.48 |
| 1239235200000 | 144.87 |
| 1239321600000 | 144.87 |
| 1239580800000 | 142.65 |
| 1239667200000 | 143.25 |
| 1239753600000 | 141.7 |
| 1239840000000 | 148.33 |
| 1239926400000 | 147.59 |
| 1240185600000 | 138.06 |
| 1240272000000 | 144.01 |
| 1240358400000 | 151.62 |
| 1240444800000 | 153.61 |
| 1240531200000 | 166.2 |
| 1240790400000 | 163.74 |
| 1240876800000 | 161.45 |
| 1240963200000 | 168.31 |
| 1241049600000 | 175.58 |
| 1241136000000 | 170.82 |
| 1241395200000 | 179.38 |
| 1241481600000 | 175.1399 |
| 1241568000000 | 181.23 |
| 1241654400000 | 175.8899 |
| 1241740800000 | 181.72 |
| 1242000000000 | 175.48 |
| 1242086400000 | 161.77 |
| 1242172800000 | 154.45 |
| 1242259200000 | 158.78 |
| 1242345600000 | 161.2 |
| 1242604800000 | 165.77 |
| 1242691200000 | 169.68 |
| 1242777600000 | 165.7 |
| 1242864000000 | 162.03 |
| 1242950400000 | 159.97 |
| 1243209600000 | 160.46 |
| 1243296000000 | 165.9 |
| 1243382400000 | 162.29 |
| 1243468800000 | 166 |
| 1243555200000 | 171.02 |
| 1243814400000 | 181.6 |
| 1243900800000 | 185.71 |
| 1243987200000 | 180.5 |
| 1244073600000 | 186.05 |
| 1244160000000 | 185.38 |
| 1244419200000 | 185 |
| 1244505600000 | 185.31 |
| 1244592000000 | 184.26 |
| 1244678400000 | 182.79 |
| 1244764800000 | 182.34 |
| 1245024000000 | 176.1699 |
| 1245110400000 | 173.91 |
| 1245196800000 | 174.19 |
| 1245283200000 | 172.47 |
| 1245369600000 | 175.33 |
| 1245628800000 | 166.93 |
| 1245715200000 | 167.09 |
| 1245801600000 | 171.25 |
| 1245888000000 | 176.51 |
| 1245974400000 | 175.46 |
| 1246233600000 | 179.16 |
| 1246320000000 | 183.1399 |
| 1246406400000 | 183.9 |
| 1246492800000 | 177.48 |
| 1246579200000 | 177.91 |
| 1246838400000 | 174.12 |
| 1246924800000 | 169.28 |
| 1247011200000 | 167.18 |
| 1247097600000 | 170.95 |
| 1247184000000 | 171.94 |
| 1247443200000 | 174.18 |
| 1247529600000 | 176.25 |
| 1247616000000 | 182.94 |
| 1247702400000 | 186.43 |
| 1247788800000 | 187.51 |
| 1248048000000 | 192.95 |
| 1248134400000 | 195.99 |
| 1248220800000 | 199.96 |
| 1248307200000 | 208.93 |
| 1248393600000 | 207.44 |
| 1248652800000 | 214.25 |
| 1248739200000 | 211.44 |
| 1248825600000 | 207.79 |
| 1248912000000 | 213.37 |
| 1248998400000 | 223.95 |
| 1249257600000 | 231 |
| 1249344000000 | 230.09 |
| 1249430400000 | 230.51 |
| 1249516800000 | 224.67 |
| 1249603200000 | 226.71 |
| 1249862400000 | 221.33 |
| 1249948800000 | 219.81 |
| 1250035200000 | 219.06 |
| 1250121600000 | 222.94 |
| 1250208000000 | 220.02 |
| 1250467200000 | 209.98 |
| 1250553600000 | 215.86 |
| 1250640000000 | 216.44 |
| 1250726400000 | 216.26 |
| 1250812800000 | 219.26 |
| 1251072000000 | 211.54 |
| 1251158400000 | 215.96 |
| 1251244800000 | 215.17 |
| 1251331200000 | 216.72 |
| 1251417600000 | 217.8 |
| 1251676800000 | 215.38 |
| 1251763200000 | 208.19 |
| 1251849600000 | 203.1699 |
| 1251936000000 | 209.6399 |
| 1252022400000 | 212.17 |
| 1252281600000 | 212.41 |
| 1252368000000 | 213.77 |
| 1252454400000 | 217.53 |
| 1252540800000 | 220.18 |
| 1252627200000 | 218.27 |
| 1252886400000 | 218.9 |
| 1252972800000 | 217.11 |
| 1253059200000 | 217.33 |
| 1253145600000 | 213.56 |
| 1253232000000 | 213.82 |
| 1253491200000 | 209.95 |
| 1253577600000 | 214.38 |
| 1253664000000 | 215.39 |
| 1253750400000 | 212.06 |
| 1253836800000 | 209.19 |
| 1254096000000 | 214.83 |
| 1254182400000 | 215.29 |
| 1254268800000 | 212 |
| 1254355200000 | 204.66 |
| 1254441600000 | 198.85 |
| 1254700800000 | 205.03 |
| 1254787200000 | 207.9 |
| 1254873600000 | 210.63 |
| 1254960000000 | 214.86 |
| 1255046400000 | 215.55 |
| 1255305600000 | 222.66 |
| 1255392000000 | 220.95 |
| 1255478400000 | 224.97 |
| 1255564800000 | 226.62 |
| 1255651200000 | 221.99 |
| 1255910400000 | 225.21 |
| 1255996800000 | 224.75 |
| 1256083200000 | 226.53 |
| 1256169600000 | 228.14 |
| 1256256000000 | 224.56 |
| 1256515200000 | 220.44 |
| 1256601600000 | 214.11 |
| 1256688000000 | 203.3 |
| 1256774400000 | 209.2 |
| 1256860800000 | 201.73 |
| 1257120000000 | 210.45 |
| 1257206400000 | 209.51 |
| 1257292800000 | 208.44 |
| 1257379200000 | 214.79 |
| 1257465600000 | 220.78 |
| 1257724800000 | 228.82 |
| 1257811200000 | 228.99 |
| 1257897600000 | 231.85 |
| 1257984000000 | 227.5 |
| 1258070400000 | 232.15 |
| 1258329600000 | 238.96 |
| 1258416000000 | 242.73 |
| 1258502400000 | 241.02 |
| 1258588800000 | 235.45 |
| 1258675200000 | 233.63 |
| 1258934400000 | 236.67 |
| 1259020800000 | 236.41 |
| 1259107200000 | 237.75 |
| 1259193600000 | 236.99 |
| 1259280000000 | 234.45 |
| 1259539200000 | 236.18 |
| 1259625600000 | 238.43 |
| 1259712000000 | 240.34 |
| 1259798400000 | 236.8 |
| 1259884800000 | 238.81 |
| 1260144000000 | 238.38 |
| 1260230400000 | 235.12 |
| 1260316800000 | 235.45 |
| 1260403200000 | 238.46 |
| 1260489600000 | 240.64 |
| 1260748800000 | 242.58 |
| 1260835200000 | 245.27 |
| 1260921600000 | 246.43 |
| 1261008000000 | 242.76 |
| 1261094400000 | 246.86 |
| 1261353600000 | 247.09 |
| 1261440000000 | 250.66 |
| 1261526400000 | 252.72 |
| 1261612800000 | 254.13 |
| 1261699200000 | 254.13 |
| 1261958400000 | 254.29 |
| 1262044800000 | 252.78 |
| 1262131200000 | 251.97 |
| 1262217600000 | 249.56 |
| 1262304000000 | 249.56 |
| 1262563200000 | 255.91 |
| 1262649600000 | 267.74 |
| 1262736000000 | 273.36 |
| 1262822400000 | 276.92 |
| 1262908800000 | 276.41 |
| 1263168000000 | 282.12 |
| 1263254400000 | 280.91 |
| 1263340800000 | 278.07 |
| 1263427200000 | 280.42 |
| 1263513600000 | 276.12 |
| 1263772800000 | 276.55 |
| 1263859200000 | 279.31 |
| 1263945600000 | 274.65 |
| 1264032000000 | 269.68 |
| 1264118400000 | 261.77 |
| 1264377600000 | 269.26 |
| 1264464000000 | 268.8399 |
| 1264550400000 | 271.16 |
| 1264636800000 | 266.65 |
| 1264723200000 | 259.43 |
| 1264982400000 | 265.69 |
| 1265068800000 | 270.77 |
| 1265155200000 | 274.86 |
| 1265241600000 | 263.29 |
| 1265328000000 | 260.21 |
| 1265587200000 | 259.58 |
| 1265673600000 | 263.85 |
| 1265760000000 | 261.0299 |
| 1265846400000 | 265.16 |
| 1265932800000 | 265.91 |
| 1266192000000 | 266.01 |
| 1266278400000 | 271.74 |
| 1266364800000 | 274.12 |
| 1266451200000 | 274.9 |
| 1266537600000 | 273.58 |
| 1266796800000 | 274.5299 |
| 1266883200000 | 277.1 |
| 1266969600000 | 280.14 |
| 1267056000000 | 280.5899 |
| 1267142400000 | 280.41 |
| 1267401600000 | 290.22 |
| 1267488000000 | 288.33 |
| 1267574400000 | 293.93 |
| 1267660800000 | 295.62 |
| 1267747200000 | 299.83 |
| 1268006400000 | 298.05 |
| 1268092800000 | 295.95 |
| 1268179200000 | 295.2 |
| 1268265600000 | 296.7 |
| 1268352000000 | 301.94 |
| 1268611200000 | 301.8 |
| 1268697600000 | 305.05 |
| 1268784000000 | 312.37 |
| 1268870400000 | 307.82 |
| 1268956800000 | 302.76 |
| 1269216000000 | 313.94 |
| 1269302400000 | 315.48 |
| 1269388800000 | 313.66 |
| 1269475200000 | 312.58 |
| 1269561600000 | 312.23 |
| 1269820800000 | 309.55 |
| 1269907200000 | 307.17 |
| 1269993600000 | 299.23 |
| 1270080000000 | 302.11 |
| 1270166400000 | 302.11 |
| 1270425600000 | 305.35 |
| 1270512000000 | 304.14 |
| 1270598400000 | 299.71 |
| 1270684800000 | 301.48 |
| 1270771200000 | 303.82 |
| 1271030400000 | 305.11 |
| 1271116800000 | 305.2 |
| 1271203200000 | 314.93 |
| 1271289600000 | 321.52 |
| 1271376000000 | 313.67 |
| 1271635200000 | 315.68 |
| 1271721600000 | 324.75 |
| 1271808000000 | 327.19 |
| 1271894400000 | 330.29 |
| 1271980800000 | 329.93 |
| 1272240000000 | 333.22 |
| 1272326400000 | 317.99 |
| 1272412800000 | 314.17 |
| 1272499200000 | 324.66 |
| 1272585600000 | 314.2 |
| 1272844800000 | 319.88 |
| 1272931200000 | 306.91 |
| 1273017600000 | 296.67 |
| 1273104000000 | 289.76 |
| 1273190400000 | 282.42 |
| 1273449600000 | 300.97 |
| 1273536000000 | 301.77 |
| 1273622400000 | 310.41 |
| 1273708800000 | 305 |
| 1273795200000 | 297.0299 |
| 1274054400000 | 294.5299 |
| 1274140800000 | 286.22 |
| 1274227200000 | 282.43 |
| 1274313600000 | 268.37 |
| 1274400000000 | 275.75 |
| 1274659200000 | 271.37 |
| 1274745600000 | 270.62 |
| 1274832000000 | 275.92 |
| 1274918400000 | 288.38 |
| 1275004800000 | 282.38 |
| 1275264000000 | 282.8 |
| 1275350400000 | 276.0299 |
| 1275436800000 | 285.17 |
| 1275523200000 | 287.48 |
| 1275609600000 | 274.79 |
| 1275868800000 | 265.67 |
| 1275955200000 | 266.2799 |
| 1276041600000 | 264.04 |
| 1276128000000 | 273.11 |
| 1276214400000 | 274.43 |
| 1276473600000 | 278.13 |
| 1276560000000 | 286.61 |
| 1276646400000 | 282.3 |
| 1276732800000 | 280.49 |
| 1276819200000 | 280.04 |
| 1277078400000 | 281 |
| 1277164800000 | 274.05 |
| 1277251200000 | 272.5299 |
| 1277337600000 | 266.81 |
| 1277424000000 | 267.05 |
| 1277683200000 | 263.23 |
| 1277769600000 | 251.21 |
| 1277856000000 | 253.11 |
| 1277942400000 | 259.31 |
| 1278028800000 | 254.56 |
| 1278288000000 | 254.12 |
| 1278374400000 | 251.81 |
| 1278460800000 | 261.77 |
| 1278547200000 | 264.68 |
| 1278633600000 | 270.16 |
| 1278892800000 | 271.88 |
| 1278979200000 | 284.67 |
| 1279065600000 | 287.26 |
| 1279152000000 | 288.07 |
| 1279238400000 | 277.37 |
| 1279497600000 | 279.37 |
| 1279584000000 | 286.7799 |
| 1279670400000 | 282.04 |
| 1279756800000 | 295.04 |
| 1279843200000 | 299.97 |
| 1280102400000 | 302.75 |
| 1280188800000 | 300.27 |
| 1280275200000 | 300.15 |
| 1280361600000 | 300.54 |
| 1280448000000 | 299.33 |
| 1280707200000 | 307.16 |
| 1280793600000 | 302.99 |
| 1280880000000 | 306.13 |
| 1280966400000 | 306.57 |
| 1281052800000 | 308.22 |
| 1281312000000 | 310.21 |
| 1281398400000 | 305.62 |
| 1281484800000 | 294.57 |
| 1281571200000 | 290.56 |
| 1281657600000 | 288.73 |
| 1281916800000 | 288.68 |
| 1282003200000 | 295.55 |
| 1282089600000 | 297.67 |
| 1282176000000 | 289.89 |
| 1282262400000 | 287.32 |
| 1282521600000 | 283.96 |
| 1282608000000 | 275.61 |
| 1282694400000 | 276.79 |
| 1282780800000 | 274.25 |
| 1282867200000 | 281.58 |
| 1283126400000 | 276.48 |
| 1283212800000 | 275.89 |
| 1283299200000 | 285.61 |
| 1283385600000 | 290.64 |
| 1283472000000 | 298.99 |
| 1283731200000 | 299.26 |
| 1283817600000 | 291.3 |
| 1283904000000 | 288.5899 |
| 1283990400000 | 289.47 |
| 1284076800000 | 290.36 |
| 1284336000000 | 295.41 |
| 1284422400000 | 294.55 |
| 1284508800000 | 293.88 |
| 1284595200000 | 300.46 |
| 1284681600000 | 300.76 |
| 1284940800000 | 304.22 |
| 1285027200000 | 304.14 |
| 1285113600000 | 301.63 |
| 1285200000000 | 298.27 |
| 1285286400000 | 306.17 |
| 1285545600000 | 306.04 |
| 1285632000000 | 309.32 |
| 1285718400000 | 307.48 |
| 1285804800000 | 307.02 |
| 1285891200000 | 306.93 |
| 1286150400000 | 313.0299 |
| 1286236800000 | 322 |
| 1286323200000 | 322.15 |
| 1286409600000 | 323.3399 |
| 1286496000000 | 329.83 |
| 1286755200000 | 330.5899 |
| 1286841600000 | 330.95 |
| 1286928000000 | 333.13 |
| 1287014400000 | 335.75 |
| 1287100800000 | 336.36 |
| 1287360000000 | 337.41 |
| 1287446400000 | 327.32 |
| 1287532800000 | 335.83 |
| 1287619200000 | 339.32 |
| 1287705600000 | 340.75 |
| 1287964800000 | 345.0899 |
| 1288051200000 | 346.57 |
| 1288137600000 | 345.8399 |
| 1288224000000 | 346.47 |
| 1288310400000 | 346.55 |
| 1288569600000 | 346.99 |
| 1288656000000 | 351.08 |
| 1288742400000 | 360.76 |
| 1288828800000 | 373.01 |
| 1288915200000 | 380.23 |
| 1289174400000 | 382.31 |
| 1289260800000 | 376.8 |
| 1289347200000 | 383.2 |
| 1289433600000 | 383.3 |
| 1289520000000 | 375.68 |
| 1289779200000 | 383.41 |
| 1289865600000 | 373.77 |
| 1289952000000 | 378.64 |
| 1290038400000 | 376.68 |
| 1290124800000 | 377.41 |
| 1290384000000 | 379.3 |
| 1290470400000 | 370.54 |
| 1290556800000 | 376.5899 |
| 1290643200000 | 377.51 |
| 1290729600000 | 378.23 |
| 1290988800000 | 375.43 |
| 1291075200000 | 372.91 |
| 1291161600000 | 385.7799 |
| 1291248000000 | 395.5 |
| 1291334400000 | 397.27 |
| 1291593600000 | 396.56 |
| 1291680000000 | 394.6 |
| 1291766400000 | 394.22 |
| 1291852800000 | 393.6 |
| 1291939200000 | 393.6 |
| 1292198400000 | 390.81 |
| 1292284800000 | 391.63 |
| 1292371200000 | 393.19 |
| 1292457600000 | 399.18 |
| 1292544000000 | 399.73 |
| 1292803200000 | 401.21 |
| 1292889600000 | 405.05 |
| 1292976000000 | 403.29 |
| 1293062400000 | 400.47 |
| 1293148800000 | 400.91 |
| 1293408000000 | 400.44 |
| 1293494400000 | 398.32 |
| 1293580800000 | 399.8399 |
| 1293667200000 | 398.5899 |
| 1293753600000 | 399.73 |
| 1294012800000 | 409.31 |
| 1294099200000 | 412.71 |
| 1294185600000 | 423.88 |
| 1294272000000 | 425.46 |
| 1294358400000 | 426 |
| 1294617600000 | 429.67 |
| 1294704000000 | 427.44 |
| 1294790400000 | 433.57 |
| 1294876800000 | 430.09 |
| 1294963200000 | 430.95 |
| 1295222400000 | 431.33 |
| 1295308800000 | 432.21 |
| 1295395200000 | 420.66 |
| 1295481600000 | 414.21 |
| 1295568000000 | 415.14 |
| 1295827200000 | 417.64 |
| 1295913600000 | 417.3 |
| 1296000000000 | 425.61 |
| 1296086400000 | 434.83 |
| 1296172800000 | 398.42 |
| 1296432000000 | 396.74 |
| 1296518400000 | 398.25 |
| 1296604800000 | 386.31 |
| 1296691200000 | 391.85 |
| 1296777600000 | 393.38 |
| 1297036800000 | 402.08 |
| 1297123200000 | 406.92 |
| 1297209600000 | 404.57 |
| 1297296000000 | 405.7 |
| 1297382400000 | 415.38 |
| 1297641600000 | 413.2 |
| 1297728000000 | 412.64 |
| 1297814400000 | 413.72 |
| 1297900800000 | 412.17 |
| 1297987200000 | 411.71 |
| 1298246400000 | 411.66 |
| 1298332800000 | 399.37 |
| 1298419200000 | 389.05 |
| 1298505600000 | 383.7799 |
| 1298592000000 | 390.55 |
| 1298851200000 | 390.42 |
| 1298937600000 | 382.31 |
| 1299024000000 | 383.68 |
| 1299110400000 | 388.38 |
| 1299196800000 | 384.95 |
| 1299456000000 | 378.94 |
| 1299542400000 | 386.57 |
| 1299628800000 | 386.31 |
| 1299715200000 | 380.41 |
| 1299801600000 | 381.89 |
| 1300060800000 | 380.72 |
| 1300147200000 | 381.96 |
| 1300233600000 | 372.66 |
| 1300320000000 | 376.87 |
| 1300406400000 | 379.67 |
| 1300665600000 | 385.14 |
| 1300752000000 | 378.15 |
| 1300838400000 | 378.79 |
| 1300924800000 | 390.33 |
| 1301011200000 | 390.5299 |
| 1301270400000 | 386.95 |
| 1301356800000 | 389.18 |
| 1301443200000 | 390.65 |
| 1301529600000 | 391.46 |
| 1301616000000 | 396.13 |
| 1301875200000 | 400.65 |
| 1301961600000 | 401.18 |
| 1302048000000 | 398.56 |
| 1302134400000 | 393.2 |
| 1302220800000 | 388.83 |
| 1302480000000 | 381.89 |
| 1302566400000 | 378.76 |
| 1302652800000 | 380.61 |
| 1302739200000 | 377.51 |
| 1302825600000 | 376.6 |
| 1303084800000 | 371.2 |
| 1303171200000 | 372.75 |
| 1303257600000 | 386.73 |
| 1303344000000 | 392.56 |
| 1303776000000 | 396.07 |
| 1303862400000 | 396.85 |
| 1303948800000 | 396.08 |
| 1304035200000 | 396.55 |
| 1304294400000 | 396.7 |
| 1304380800000 | 392.82 |
| 1304467200000 | 388.43 |
| 1304553600000 | 386.44 |
| 1304640000000 | 390.3399 |
| 1304899200000 | 390.5899 |
| 1304985600000 | 392.87 |
| 1305072000000 | 390.31 |
| 1305158400000 | 391.41 |
| 1305244800000 | 386.0299 |
| 1305504000000 | 384.57 |
| 1305590400000 | 379.62 |
| 1305676800000 | 383.97 |
| 1305763200000 | 384.67 |
| 1305849600000 | 380.76 |
| 1306108800000 | 375.56 |
| 1306195200000 | 371.21 |
| 1306281600000 | 373.94 |
| 1306368000000 | 373.89 |
| 1306454400000 | 378.01 |
| 1306713600000 | 378.04 |
| 1306800000000 | 384.15 |
| 1306886400000 | 367.74 |
| 1306972800000 | 367.15 |
| 1307059200000 | 364.5299 |
| 1307318400000 | 362.66 |
| 1307404800000 | 361.93 |
| 1307491200000 | 356 |
| 1307577600000 | 359.63 |
| 1307664000000 | 350.01 |
| 1307923200000 | 347.85 |
| 1308009600000 | 357.7 |
| 1308096000000 | 350.97 |
| 1308182400000 | 347.7 |
| 1308268800000 | 352.27 |
| 1308528000000 | 355.89 |
| 1308614400000 | 365.24 |
| 1308700800000 | 366.2 |
| 1308787200000 | 369.12 |
| 1308873600000 | 367.5899 |
| 1309132800000 | 372.0899 |
| 1309219200000 | 375.07 |
| 1309305600000 | 378.91 |
| 1309392000000 | 384.8 |
| 1309478400000 | 389.85 |
| 1309737600000 | 389.51 |
| 1309824000000 | 390.49 |
| 1309910400000 | 388.61 |
| 1309996800000 | 394.33 |
| 1310083200000 | 387.61 |
| 1310342400000 | 375.71 |
| 1310428800000 | 373.73 |
| 1310515200000 | 376.38 |
| 1310601600000 | 372.01 |
| 1310688000000 | 371.97 |
| 1310947200000 | 366.38 |
| 1311033600000 | 373.58 |
| 1311120000000 | 370.24 |
| 1311206400000 | 374.48 |
| 1311292800000 | 375.24 |
| 1311552000000 | 371 |
| 1311638400000 | 364.29 |
| 1311724800000 | 350.6 |
| 1311811200000 | 352.36 |
| 1311897600000 | 350.18 |
| 1312156800000 | 351.85 |
| 1312243200000 | 336.83 |
| 1312329600000 | 337.67 |
| 1312416000000 | 317.24 |
| 1312502400000 | 312.05 |
| 1312761600000 | 286.16 |
| 1312848000000 | 306.57 |
| 1312934400000 | 292.64 |
| 1313020800000 | 308.11 |
| 1313107200000 | 311.5899 |
| 1313366400000 | 317.62 |
| 1313452800000 | 312.46 |
| 1313539200000 | 307.82 |
| 1313625600000 | 288.57 |
| 1313712000000 | 277.04 |
| 1313971200000 | 277.16 |
| 1314057600000 | 286.79 |
| 1314144000000 | 293.17 |
| 1314230400000 | 287.46 |
| 1314316800000 | 292.58 |
| 1314576000000 | 306.6 |
| 1314662400000 | 305.25 |
| 1314748800000 | 311.02 |
| 1314835200000 | 303.12 |
| 1314921600000 | 292.15 |
| 1315180800000 | 291.93 |
| 1315267200000 | 286.76 |
| 1315353600000 | 298.3399 |
| 1315440000000 | 292.38 |
| 1315526400000 | 283.05 |
| 1315785600000 | 283.01 |
| 1315872000000 | 285.92 |
| 1315958400000 | 290.88 |
| 1316044800000 | 299.54 |
| 1316131200000 | 297.82 |
| 1316390400000 | 297.25 |
| 1316476800000 | 292.23 |
| 1316563200000 | 277.01 |
| 1316649600000 | 264.94 |
| 1316736000000 | 269.54 |
| 1316995200000 | 274.15 |
| 1317081600000 | 280.18 |
| 1317168000000 | 272.22 |
| 1317254400000 | 276.98 |
| 1317340800000 | 267.92 |
| 1317600000000 | 258.69 |
| 1317686400000 | 276.0299 |
| 1317772800000 | 284.66 |
| 1317859200000 | 293.67 |
| 1317945600000 | 288.61 |
| 1318204800000 | 300.8399 |
| 1318291200000 | 303.62 |
| 1318377600000 | 309.91 |
| 1318464000000 | 307.02 |
| 1318550400000 | 315.56 |
| 1318809600000 | 307.99 |
| 1318896000000 | 314.91 |
| 1318982400000 | 309.06 |
| 1319068800000 | 309.62 |
| 1319155200000 | 323.5899 |
| 1319414400000 | 331.13 |
| 1319500800000 | 325.17 |
| 1319587200000 | 321.43 |
| 1319673600000 | 332.98 |
| 1319760000000 | 332.1 |
| 1320019200000 | 324.24 |
| 1320105600000 | 306.14 |
| 1320192000000 | 308.35 |
| 1320278400000 | 314.41 |
| 1320364800000 | 311.83 |
| 1320624000000 | 311.64 |
| 1320710400000 | 317.19 |
| 1320796800000 | 298.2 |
| 1320883200000 | 300.19 |
| 1320969600000 | 305.29 |
| 1321228800000 | 304.23 |
| 1321315200000 | 303.37 |
| 1321401600000 | 296.23 |
| 1321488000000 | 286.5299 |
| 1321574400000 | 284.72 |
| 1321833600000 | 278.93 |
| 1321920000000 | 278.57 |
| 1322006400000 | 272.4 |
| 1322092800000 | 272.26 |
| 1322179200000 | 271.13 |
| 1322438400000 | 279.51 |
| 1322524800000 | 277 |
| 1322611200000 | 294.64 |
| 1322697600000 | 293.23 |
| 1322784000000 | 299.01 |
| 1323043200000 | 305.32 |
| 1323129600000 | 303.7799 |
| 1323216000000 | 305.12 |
| 1323302400000 | 296.35 |
| 1323388800000 | 301.44 |
| 1323648000000 | 296.62 |
| 1323734400000 | 285.35 |
| 1323820800000 | 277.11 |
| 1323907200000 | 280.06 |
| 1323993600000 | 279.81 |
| 1324252800000 | 273.38 |
| 1324339200000 | 282.22 |
| 1324425600000 | 288.21 |
| 1324512000000 | 293.9 |
| 1324598400000 | 296.75 |
| 1324944000000 | 293.76 |
| 1325030400000 | 288.71 |
| 1325116800000 | 292.57 |
| 1325203200000 | 293.96 |
| 1325462400000 | 293.96 |
| 1325548800000 | 302.35 |
| 1325635200000 | 304.8399 |
| 1325721600000 | 310.92 |
| 1325808000000 | 314.95 |
| 1326067200000 | 314.94 |
| 1326153600000 | 322.3 |
| 1326240000000 | 327.47 |
| 1326326400000 | 331.21 |
| 1326412800000 | 329.58 |
| 1326672000000 | 330.01 |
| 1326758400000 | 328.86 |
| 1326844800000 | 336.37 |
| 1326931200000 | 335.7 |
| 1327017600000 | 334.13 |
| 1327276800000 | 334.86 |
| 1327363200000 | 338.51 |
| 1327449600000 | 340.45 |
| 1327536000000 | 337.92 |
| 1327622400000 | 331.5299 |
| 1327881600000 | 332 |
| 1327968000000 | 331.96 |
| 1328054400000 | 333.94 |
| 1328140800000 | 334 |
| 1328227200000 | 348.43 |
| 1328486400000 | 350.49 |
| 1328572800000 | 347.49 |
| 1328659200000 | 345.6 |
| 1328745600000 | 345.49 |
| 1328832000000 | 341.74 |
| 1329091200000 | 343.7799 |
| 1329177600000 | 343.29 |
| 1329264000000 | 341.41 |
| 1329350400000 | 354.74 |
| 1329436800000 | 356.7799 |
| 1329696000000 | 356.9 |
| 1329782400000 | 352.68 |
| 1329868800000 | 348.66 |
| 1329955200000 | 348.56 |
| 1330041600000 | 347.32 |
| 1330300800000 | 348.24 |
| 1330387200000 | 347.44 |
| 1330473600000 | 347.22 |
| 1330560000000 | 353.77 |
| 1330646400000 | 353.94 |
| 1330905600000 | 347.68 |
| 1330992000000 | 334.56 |
| 1331078400000 | 337.49 |
| 1331164800000 | 344.57 |
| 1331251200000 | 348.72 |
| 1331510400000 | 345.33 |
| 1331596800000 | 353.06 |
| 1331683200000 | 355.93 |
| 1331769600000 | 357.0899 |
| 1331856000000 | 352.18 |
| 1332115200000 | 352.73 |
| 1332201600000 | 348.98 |
| 1332288000000 | 350.31 |
| 1332374400000 | 344.69 |
| 1332460800000 | 345.91 |
| 1332720000000 | 352.0299 |
| 1332806400000 | 349.6 |
| 1332892800000 | 346.75 |
| 1332979200000 | 348.14 |
| 1333065600000 | 350.0299 |
| 1333324800000 | 355.97 |
| 1333411200000 | 352.57 |
| 1333497600000 | 346.72 |
| 1333584000000 | 346.02 |
| 1334016000000 | 329.6 |
| 1334102400000 | 333.9 |
| 1334188800000 | 339.97 |
| 1334275200000 | 337.19 |
| 1334534400000 | 335.95 |
| 1334620800000 | 341.2799 |
| 1334707200000 | 339.83 |
| 1334793600000 | 336 |
| 1334880000000 | 333.8 |
| 1335139200000 | 328.44 |
| 1335225600000 | 327.7 |
| 1335312000000 | 336.68 |
| 1335398400000 | 338.79 |
| 1335484800000 | 337.19 |
| 1335744000000 | 330.42 |
| 1335830400000 | 333.23 |
| 1335916800000 | 331.91 |
| 1336003200000 | 327.51 |
| 1336089600000 | 320.8 |
| 1336348800000 | 321.55 |
| 1336435200000 | 319.63 |
| 1336521600000 | 319.82 |
| 1336608000000 | 321.0899 |
| 1336694400000 | 317.9 |
| 1336953600000 | 312.29 |
| 1337040000000 | 308.13 |
| 1337126400000 | 308.54 |
| 1337212800000 | 301.98 |
| 1337299200000 | 298.48 |
| 1337558400000 | 305.29 |
| 1337644800000 | 306.31 |
| 1337731200000 | 310.87 |
| 1337817600000 | 311.71 |
| 1337904000000 | 312.27 |
| 1338163200000 | 312.21 |
| 1338249600000 | 319.62 |
| 1338336000000 | 311.8 |
| 1338422400000 | 310.61 |
| 1338508800000 | 298.75 |
| 1338768000000 | 294.35 |
| 1338854400000 | 297.7799 |
| 1338940800000 | 306.74 |
| 1339027200000 | 306.3399 |
| 1339113600000 | 308.61 |
| 1339372800000 | 301.68 |
| 1339459200000 | 305.11 |
| 1339545600000 | 299.57 |
| 1339632000000 | 300.11 |
| 1339718400000 | 300.99 |
| 1339977600000 | 301.21 |
| 1340064000000 | 308.01 |
| 1340150400000 | 307.8 |
| 1340236800000 | 297.64 |
| 1340323200000 | 295.79 |
| 1340582400000 | 288.67 |
| 1340668800000 | 287.94 |
| 1340755200000 | 286.93 |
| 1340841600000 | 287.5 |
| 1340928000000 | 286.56 |
| 1341187200000 | 283.26 |
| 1341273600000 | 290.46 |
| 1341360000000 | 291.5299 |
| 1341446400000 | 291.77 |
| 1341532800000 | 286.94 |
| 1341792000000 | 285.27 |
| 1341878400000 | 283.14 |
| 1341964800000 | 281.87 |
| 1342051200000 | 277.48 |
| 1342137600000 | 284.0899 |
| 1342396800000 | 282.24 |
| 1342483200000 | 284.57 |
| 1342569600000 | 288.73 |
| 1342656000000 | 285.87 |
| 1342742400000 | 280.19 |
| 1343001600000 | 276.48 |
| 1343088000000 | 270.37 |
| 1343174400000 | 269.56 |
| 1343260800000 | 273.14 |
| 1343347200000 | 280.3399 |
| 1343606400000 | 280.35 |
| 1343692800000 | 282.33 |
| 1343779200000 | 277.95 |
| 1343865600000 | 273.64 |
| 1343952000000 | 282.19 |
| 1344211200000 | 283.86 |
| 1344297600000 | 290.68 |
| 1344384000000 | 289.16 |
| 1344470400000 | 290.7 |
| 1344556800000 | 292.04 |
| 1344816000000 | 292.68 |
| 1344902400000 | 291.89 |
| 1344988800000 | 292.6 |
| 1345075200000 | 299.23 |
| 1345161600000 | 302.22 |
| 1345420800000 | 301 |
| 1345507200000 | 299.5899 |
| 1345593600000 | 299.08 |
| 1345680000000 | 296.62 |
| 1345766400000 | 296.3399 |
| 1346025600000 | 295.45 |
| 1346112000000 | 295.69 |
| 1346198400000 | 296.2799 |
| 1346284800000 | 293.7 |
| 1346371200000 | 295.21 |
| 1346630400000 | 295.2 |
| 1346716800000 | 293.77 |
| 1346803200000 | 295.56 |
| 1346889600000 | 305.5899 |
| 1346976000000 | 312.0299 |
| 1347235200000 | 310.5 |
| 1347321600000 | 312.76 |
| 1347408000000 | 314.52 |
| 1347494400000 | 317.37 |
| 1347580800000 | 324.52 |
| 1347840000000 | 320.01 |
| 1347926400000 | 320.01 |
| 1348012800000 | 323.7799 |
| 1348099200000 | 319.25 |
| 1348185600000 | 317.62 |
| 1348444800000 | 315.58 |
| 1348531200000 | 308.21 |
| 1348617600000 | 306.07 |
| 1348704000000 | 306.62 |
| 1348790400000 | 303.33 |
| 1349049600000 | 307.14 |
| 1349136000000 | 308.0899 |
| 1349222400000 | 309.8399 |
| 1349308800000 | 315.57 |
| 1349395200000 | 316.56 |
| 1349654400000 | 314.3 |
| 1349740800000 | 310.36 |
| 1349827200000 | 306.16 |
| 1349913600000 | 309.25 |
| 1350000000000 | 307.64 |
| 1350259200000 | 310.06 |
| 1350345600000 | 313.8399 |
| 1350432000000 | 315.95 |
| 1350518400000 | 318.38 |
| 1350604800000 | 311.66 |
| 1350864000000 | 312.42 |
| 1350950400000 | 307.42 |
| 1351036800000 | 307.02 |
| 1351123200000 | 309.7 |
| 1351209600000 | 307.46 |
| 1351468800000 | 307.22 |
| 1351555200000 | 307.38 |
| 1351641600000 | 321.48 |
| 1351728000000 | 326.2799 |
| 1351814400000 | 325.13 |
| 1352073600000 | 326.31 |
| 1352160000000 | 330.64 |
| 1352246400000 | 321.45 |
| 1352332800000 | 316.2 |
| 1352419200000 | 317.71 |
| 1352678400000 | 318.58 |
| 1352764800000 | 316.57 |
| 1352851200000 | 310.46 |
| 1352937600000 | 309.76 |
| 1353024000000 | 309.37 |
| 1353283200000 | 319.57 |
| 1353369600000 | 320.08 |
| 1353456000000 | 322.43 |
| 1353542400000 | 322.48 |
| 1353628800000 | 327.64 |
| 1353888000000 | 326.41 |
| 1353974400000 | 325.4 |
| 1354060800000 | 329.27 |
| 1354147200000 | 334.62 |
| 1354233600000 | 333.56 |
| 1354492800000 | 330.68 |
| 1354579200000 | 331.21 |
| 1354665600000 | 330.21 |
| 1354752000000 | 329.5299 |
| 1354838400000 | 334.36 |
| 1355097600000 | 335.8399 |
| 1355184000000 | 337.21 |
| 1355270400000 | 338.21 |
| 1355356800000 | 333.61 |
| 1355443200000 | 330.6 |
| 1355702400000 | 335.32 |
| 1355788800000 | 341.18 |
| 1355875200000 | 346.2799 |
| 1355961600000 | 348.79 |
| 1356048000000 | 348.94 |
| 1356307200000 | 354.3 |
| 1356566400000 | 359.56 |
| 1356652800000 | 357.9 |
| 1356912000000 | 364.58 |
| 1357084800000 | 372.74 |
| 1357171200000 | 375.5299 |
| 1357257600000 | 375.5299 |
| 1357516800000 | 374.11 |
| 1357603200000 | 371.8 |
| 1357689600000 | 376.39 |
| 1357776000000 | 380.0899 |
| 1357862400000 | 380.1 |
| 1358121600000 | 379.92 |
| 1358208000000 | 385.01 |
| 1358294400000 | 382.22 |
| 1358380800000 | 385.39 |
| 1358467200000 | 381.95 |
| 1358726400000 | 382.7 |
| 1358812800000 | 381.1 |
| 1358899200000 | 377.65 |
| 1358985600000 | 380.43 |
| 1359072000000 | 381.4 |
| 1359331200000 | 382.19 |
| 1359417600000 | 377.73 |
| 1359504000000 | 372.43 |
| 1359590400000 | 371.81 |
| 1359676800000 | 374.93 |
| 1359936000000 | 370.47 |
| 1360022400000 | 377.07 |
| 1360108800000 | 376.69 |
| 1360195200000 | 373.92 |
| 1360281600000 | 377.79 |
| 1360540800000 | 378.37 |
| 1360627200000 | 379.8 |
| 1360713600000 | 380.2 |
| 1360800000000 | 379.64 |
| 1360886400000 | 380.01 |
| 1361145600000 | 379.9 |
| 1361232000000 | 379.18 |
| 1361318400000 | 371.72 |
| 1361404800000 | 365.51 |
| 1361491200000 | 367.7799 |
| 1361750400000 | 360.21 |
| 1361836800000 | 364.72 |
| 1361923200000 | 374.5299 |
| 1362009600000 | 372.35 |
| 1362096000000 | 373.42 |
| 1362355200000 | 374.92 |
| 1362441600000 | 378.46 |
| 1362528000000 | 380.88 |
| 1362614400000 | 382.79 |
| 1362700800000 | 387.51 |
| 1362960000000 | 392.29 |
| 1363046400000 | 393.0299 |
| 1363132800000 | 393.42 |
| 1363219200000 | 395.25 |
| 1363305600000 | 395.39 |
| 1363564800000 | 391.32 |
| 1363651200000 | 390.0299 |
| 1363737600000 | 396.12 |
| 1363824000000 | 391.97 |
| 1363910400000 | 390.26 |
| 1364169600000 | 388.99 |
| 1364256000000 | 393.3399 |
| 1364342400000 | 392.88 |
| 1364428800000 | 392.44 |
| 1364860800000 | 388.19 |
| 1364947200000 | 382.04 |
| 1365033600000 | 381.29 |
| 1365120000000 | 377.1 |
| 1365379200000 | 380.64 |
| 1365465600000 | 381.14 |
| 1365552000000 | 389.51 |
| 1365638400000 | 397.18 |
| 1365724800000 | 397.08 |
| 1365984000000 | 382.06 |
| 1366070400000 | 388.49 |
| 1366156800000 | 381.1 |
| 1366243200000 | 376.05 |
| 1366329600000 | 380.7799 |
| 1366588800000 | 383.71 |
| 1366675200000 | 389.73 |
| 1366761600000 | 394.2 |
| 1366848000000 | 402.24 |
| 1366934400000 | 404.56 |
| 1367193600000 | 407.08 |
| 1367280000000 | 409.14 |
| 1367366400000 | 402.54 |
| 1367452800000 | 405.32 |
| 1367539200000 | 413.52 |
| 1367798400000 | 417.2 |
| 1367884800000 | 421.41 |
| 1367971200000 | 422.57 |
| 1368057600000 | 421.66 |
| 1368144000000 | 422.59 |
| 1368403200000 | 421.45 |
| 1368489600000 | 427.14 |
| 1368576000000 | 431.98 |
| 1368662400000 | 430.88 |
| 1368748800000 | 442.47 |
| 1369008000000 | 442.64 |
| 1369094400000 | 441.54 |
| 1369180800000 | 438.72 |
| 1369267200000 | 435.18 |
| 1369353600000 | 433.66 |
| 1369612800000 | 433.53 |
| 1369699200000 | 444.12 |
| 1369785600000 | 445.41 |
| 1369872000000 | 449.28 |
| 1369958400000 | 443.09 |
| 1370217600000 | 445.93 |
| 1370304000000 | 444.63 |
| 1370390400000 | 435.24 |
| 1370476800000 | 439.83 |
| 1370563200000 | 448.41 |
| 1370822400000 | 448.25 |
| 1370908800000 | 442.65 |
| 1370995200000 | 439.46 |
| 1371081600000 | 449.24 |
| 1371168000000 | 446.16 |
| 1371427200000 | 448.09 |
| 1371513600000 | 451.62 |
| 1371600000000 | 445.51 |
| 1371686400000 | 431.49 |
| 1371772800000 | 430.55 |
| 1372032000000 | 422.8 |
| 1372118400000 | 429.98 |
| 1372204800000 | 437.89 |
| 1372291200000 | 445.26 |
| 1372377600000 | 444.74 |
| 1372636800000 | 451.44 |
| 1372723200000 | 455.21 |
| 1372809600000 | 456.19 |
| 1372896000000 | 456.39 |
| 1372982400000 | 462.45 |
| 1373241600000 | 464.76 |
| 1373328000000 | 466.31 |
| 1373414400000 | 466.12 |
| 1373500800000 | 473.51 |
| 1373587200000 | 476.96 |
| 1373846400000 | 476.76 |
| 1373932800000 | 468.62 |
| 1374019200000 | 472.76 |
| 1374105600000 | 481.29 |
| 1374192000000 | 479.7 |
| 1374451200000 | 482.94 |
| 1374537600000 | 481.1 |
| 1374624000000 | 486.74 |
| 1374710400000 | 484.42 |
| 1374796800000 | 483.42 |
| 1375056000000 | 483.93 |
| 1375142400000 | 485.36 |
| 1375228800000 | 481.89 |
| 1375315200000 | 492.97 |
| 1375401600000 | 497.51 |
| 1375660800000 | 493.75 |
| 1375747200000 | 488.12 |
| 1375833600000 | 482.07 |
| 1375920000000 | 490.02 |
| 1376006400000 | 491.92 |
| 1376265600000 | 493.29 |
| 1376352000000 | 495.4 |
| 1376438400000 | 491.81 |
| 1376524800000 | 479.78 |
| 1376611200000 | 479.47 |
| 1376870400000 | 476.67 |
| 1376956800000 | 480.85 |
| 1377043200000 | 478.39 |
| 1377129600000 | 484.46 |
| 1377216000000 | 486.59 |
| 1377475200000 | 485.26 |
| 1377561600000 | 470.22 |
| 1377648000000 | 473.59 |
| 1377734400000 | 481.09 |
| 1377820800000 | 475.54 |
| 1378080000000 | 475.57 |
| 1378166400000 | 479.48 |
| 1378252800000 | 491.96 |
| 1378339200000 | 498.01 |
| 1378425600000 | 493.7 |
| 1378684800000 | 500.03 |
| 1378771200000 | 506.59 |
| 1378857600000 | 505.54 |
| 1378944000000 | 501.29 |
| 1379030400000 | 501.77 |
| 1379289600000 | 504.63 |
| 1379376000000 | 507.56 |
| 1379462400000 | 512.2 |
| 1379548800000 | 513.35 |
| 1379635200000 | 508.23 |
| 1379894400000 | 506.01 |
| 1379980800000 | 509.38 |
| 1380067200000 | 508.1 |
| 1380153600000 | 509.54 |
| 1380240000000 | 505.95 |
| 1380499200000 | 502.16 |
| 1380585600000 | 507.39 |
| 1380672000000 | 505.18 |
| 1380758400000 | 498.51 |
| 1380844800000 | 504.71 |
| 1381104000000 | 498.36 |
| 1381190400000 | 486.5 |
| 1381276800000 | 487.35 |
| 1381363200000 | 499.37 |
| 1381449600000 | 504.37 |
| 1381708800000 | 505.39 |
| 1381795200000 | 500.95 |
| 1381881600000 | 508.65 |
| 1381968000000 | 512.75 |
| 1382054400000 | 515.77 |
| 1382313600000 | 511.75 |
| 1382400000000 | 512.71 |
| 1382486400000 | 508.14 |
| 1382572800000 | 513.42 |
| 1382659200000 | 511.82 |
| 1382918400000 | 509.09 |
| 1383004800000 | 512.55 |
| 1383091200000 | 510.37 |
| 1383177600000 | 510.76 |
| 1383264000000 | 509.89 |
| 1383523200000 | 515.58 |
| 1383609600000 | 512.8099 |
| 1383696000000 | 508.54 |
| 1383782400000 | 496.69 |
| 1383868800000 | 505.04 |
| 1384128000000 | 505.97 |
| 1384214400000 | 503.75 |
| 1384300800000 | 513.79 |
| 1384387200000 | 516.21 |
| 1384473600000 | 519.34 |
| 1384732800000 | 515.03 |
| 1384819200000 | 509.93 |
| 1384905600000 | 508.98 |
| 1384992000000 | 517.34 |
| 1385078400000 | 516.42 |
| 1385337600000 | 514.45 |
| 1385424000000 | 513.47 |
| 1385510400000 | 519.88 |
| 1385596800000 | 520.01 |
| 1385683200000 | 520.61 |
| 1385942400000 | 518.2 |
| 1386028800000 | 513.69 |
| 1386115200000 | 513.88 |
| 1386201600000 | 515.89 |
| 1386288000000 | 521.1799 |
| 1386547200000 | 523.37 |
| 1386633600000 | 523.71 |
| 1386720000000 | 515.65 |
| 1386806400000 | 516.23 |
| 1386892800000 | 519.24 |
| 1387152000000 | 526.67 |
| 1387238400000 | 527.01 |
| 1387324800000 | 518.82 |
| 1387411200000 | 508.5 |
| 1387497600000 | 510.95 |
| 1387756800000 | 513.4299 |
| 1387843200000 | 515.45 |
| 1388102400000 | 515.6799 |
| 1388361600000 | 515.51 |
| 1388448000000 | 518.3 |
| 1388620800000 | 514.76 |
| 1388707200000 | 511.55 |
| 1388966400000 | 512.3099 |
| 1389052800000 | 514.3 |
| 1389139200000 | 517.8 |
| 1389225600000 | 519.37 |
| 1389312000000 | 522.52 |
| 1389571200000 | 516.91 |
| 1389657600000 | 527.65 |
| 1389744000000 | 527.03 |
| 1389830400000 | 528.49 |
| 1389916800000 | 524.69 |
| 1390176000000 | 524.1799 |
| 1390262400000 | 523 |
| 1390348800000 | 527.55 |
| 1390435200000 | 520.69 |
| 1390521600000 | 504.2 |
| 1390780800000 | 500.71 |
| 1390867200000 | 503.77 |
| 1390953600000 | 495.9 |
| 1391040000000 | 500.8 |
| 1391126400000 | 494.04 |
| 1391385600000 | 480.03 |
| 1391472000000 | 486.45 |
| 1391558400000 | 483.55 |
| 1391644800000 | 491.53 |
| 1391731200000 | 499.63 |
| 1391990400000 | 496.2 |
| 1392076800000 | 501.13 |
| 1392163200000 | 505.77 |
| 1392249600000 | 508.91 |
| 1392336000000 | 513.87 |
| 1392595200000 | 513.89 |
| 1392681600000 | 517.66 |
| 1392768000000 | 514.39 |
| 1392854400000 | 520.87 |
| 1392940800000 | 521.2 |
| 1393200000000 | 522.78 |
| 1393286400000 | 524.51 |
| 1393372800000 | 528.78 |
| 1393459200000 | 528.97 |
| 1393545600000 | 528.23 |
| 1393804800000 | 526.72 |
| 1393891200000 | 535.47 |
| 1393977600000 | 536.92 |
| 1394064000000 | 538.26 |
| 1394150400000 | 537.85 |
| 1394409600000 | 533.89 |
| 1394496000000 | 525.28 |
| 1394582400000 | 525.59 |
| 1394668800000 | 516.45 |
| 1394755200000 | 514.96 |
| 1395014400000 | 521.11 |
| 1395100800000 | 527.77 |
| 1395187200000 | 524.88 |
| 1395273600000 | 526.88 |
| 1395360000000 | 524.5599 |
| 1395619200000 | 518.48 |
| 1395705600000 | 515.25 |
| 1395792000000 | 512.5 |
| 1395878400000 | 511.94 |
| 1395964800000 | 518.41 |
| 1396224000000 | 522.71 |
| 1396310400000 | 535.37 |
| 1396396800000 | 541.77 |
| 1396483200000 | 540.8099 |
| 1396569600000 | 530.59 |
| 1396828800000 | 519.6 |
| 1396915200000 | 525.87 |
| 1397001600000 | 528 |
| 1397088000000 | 516.9299 |
| 1397174400000 | 509.4 |
| 1397433600000 | 512.3099 |
| 1397520000000 | 515.37 |
| 1397606400000 | 523.32 |
| 1397692800000 | 524.71 |
| 1398124800000 | 536.02 |
| 1398211200000 | 532.1799 |
| 1398297600000 | 532.5 |
| 1398384000000 | 519.42 |
| 1398643200000 | 519.98 |
| 1398729600000 | 524.85 |
| 1398816000000 | 529.92 |
| 1398902400000 | 528.77 |
| 1398988800000 | 530.34 |
| 1399248000000 | 528.6 |
| 1399334400000 | 522.53 |
| 1399420800000 | 522.74 |
| 1399507200000 | 521.01 |
| 1399593600000 | 518.5 |
| 1399852800000 | 526.38 |
| 1399939200000 | 528.25 |
| 1400025600000 | 525.25 |
| 1400112000000 | 519.85 |
| 1400198400000 | 520.27 |
| 1400457600000 | 526.24 |
| 1400544000000 | 520.59 |
| 1400630400000 | 527.4299 |
| 1400716800000 | 528.94 |
| 1400803200000 | 534.07 |
| 1401062400000 | 534.02 |
| 1401148800000 | 539.2 |
| 1401235200000 | 540.59 |
| 1401321600000 | 541.57 |
| 1401408000000 | 540.65 |
| 1401667200000 | 541.98 |
| 1401753600000 | 545.33 |
| 1401840000000 | 552.39 |
| 1401926400000 | 552.97 |
| 1402012800000 | 560.55 |
| 1402272000000 | 558.79 |
| 1402358400000 | 556.89 |
| 1402444800000 | 554.8 |
| 1402531200000 | 545.45 |
| 1402617600000 | 547.37 |
| 1402876800000 | 551.75 |
| 1402963200000 | 555.24 |
| 1403049600000 | 556.5599 |
| 1403136000000 | 555.58 |
| 1403222400000 | 555.99 |
| 1403481600000 | 559.15 |
| 1403568000000 | 556.86 |
| 1403654400000 | 561.91 |
| 1403740800000 | 561.28 |
| 1403827200000 | 563.22 |
| 1404086400000 | 562.55 |
| 1404172800000 | 568.62 |
| 1404259200000 | 566.66 |
| 1404345600000 | 570.22 |
| 1404432000000 | 570.22 |
| 1404691200000 | 567.03 |
| 1404777600000 | 563.42 |
| 1404864000000 | 569.47 |
| 1404950400000 | 566.4299 |
| 1405036800000 | 569.72 |
| 1405296000000 | 572.24 |
| 1405382400000 | 568.78 |
| 1405468800000 | 568.97 |
| 1405555200000 | 564.25 |
| 1405641600000 | 567.21 |
| 1405900800000 | 566.67 |
| 1405987200000 | 567.05 |
| 1406073600000 | 566.79 |
| 1406160000000 | 562.4299 |
| 1406246400000 | 559.62 |
| 1406505600000 | 558.54 |
| 1406592000000 | 554.77 |
| 1406678400000 | 554.05 |
| 1406764800000 | 543.37 |
| 1406851200000 | 540.63 |
| 1407110400000 | 547.51 |
| 1407196800000 | 544.92 |
| 1407283200000 | 546.59 |
| 1407369600000 | 543.03 |
| 1407456000000 | 552.04 |
| 1407715200000 | 554.94 |
| 1407801600000 | 553.98 |
| 1407888000000 | 556.71 |
| 1407974400000 | 558.57 |
| 1408060800000 | 556.17 |
| 1408320000000 | 561.41 |
| 1408406400000 | 562.74 |
| 1408492800000 | 565.36 |
| 1408579200000 | 563.79 |
| 1408665600000 | 560.88 |
| 1408924800000 | 564.61 |
| 1409011200000 | 562.89 |
| 1409097600000 | 564.27 |
| 1409184000000 | 564.94 |
| 1409270400000 | 567.39 |
| 1409529600000 | 567.3099 |
| 1409616000000 | 572.5599 |
| 1409702400000 | 570.6799 |
| 1409788800000 | 571 |
| 1409875200000 | 568.64 |
| 1410134400000 | 563.38 |
| 1410220800000 | 558.22 |
| 1410307200000 | 558.61 |
| 1410393600000 | 560.26 |
| 1410480000000 | 556.86 |
| 1410739200000 | 548.52 |
| 1410825600000 | 549.04 |
| 1410912000000 | 548.89 |
| 1410998400000 | 550.24 |
| 1411084800000 | 546.09 |
| 1411344000000 | 537.98 |
| 1411430400000 | 534.47 |
| 1411516800000 | 538.26 |
| 1411603200000 | 530.02 |
| 1411689600000 | 532.1 |
| 1411948800000 | 515.77 |
| 1412035200000 | 507.13 |
| 1412121600000 | 506.54 |
| 1412208000000 | 513.6 |
| 1412294400000 | 518.14 |
| 1412553600000 | 517.9299 |
| 1412640000000 | 504 |
| 1412726400000 | 508.82 |
| 1412812800000 | 495.28 |
| 1412899200000 | 485.05 |
| 1413158400000 | 475.08 |
| 1413244800000 | 480.67 |
| 1413331200000 | 476.95 |
| 1413417600000 | 485.27 |
| 1413504000000 | 489.98 |
| 1413763200000 | 491.94 |
| 1413849600000 | 503.45 |
| 1413936000000 | 501.04 |
| 1414022400000 | 506.17 |
| 1414108800000 | 502.53 |
| 1414368000000 | 499.84 |
| 1414454400000 | 514.71 |
| 1414540800000 | 510.1 |
| 1414627200000 | 510.63 |
| 1414713600000 | 520.98 |
| 1414972800000 | 520.28 |
| 1415059200000 | 515.99 |
| 1415145600000 | 520.74 |
| 1415232000000 | 529.95 |
| 1415318400000 | 527.85 |
| 1415577600000 | 527.08 |
| 1415664000000 | 532.03 |
| 1415750400000 | 534.36 |
| 1415836800000 | 538.21 |
| 1415923200000 | 541.5 |
| 1416182400000 | 545.87 |
| 1416268800000 | 548.89 |
| 1416355200000 | 546.11 |
| 1416441600000 | 547.29 |
| 1416528000000 | 546.83 |
| 1416787200000 | 550.91 |
| 1416873600000 | 550.3099 |
| 1416960000000 | 548.89 |
| 1417046400000 | 549.46 |
| 1417132800000 | 554.4 |
| 1417392000000 | 549.44 |
| 1417478400000 | 553.4299 |
| 1417564800000 | 559.66 |
| 1417651200000 | 554.83 |
| 1417737600000 | 555.25 |
| 1417996800000 | 544.42 |
| 1418083200000 | 545.0599 |
| 1418169600000 | 532.73 |
| 1418256000000 | 534.66 |
| 1418342400000 | 524.69 |
| 1418601600000 | 517.54 |
| 1418688000000 | 510.48 |
| 1418774400000 | 519.7 |
| 1418860800000 | 531.83 |
| 1418947200000 | 539.86 |
| 1419206400000 | 544.38 |
| 1419292800000 | 548.46 |
| 1419379200000 | 547.11 |
| 1419811200000 | 555.38 |
| 1419897600000 | 553.88 |
| 1419984000000 | 551.8 |
| 1420156800000 | 549.23 |
| 1420416000000 | 533.76 |
| 1420502400000 | 530.61 |
| 1420588800000 | 540.45 |
| 1420675200000 | 548.78 |
| 1420761600000 | 540.28 |
| 1421020800000 | 535.44 |
| 1421107200000 | 532.21 |
| 1421193600000 | 521.77 |
| 1421280000000 | 513.46 |
| 1421366400000 | 517.71 |
| 1421625600000 | 518.27 |
| 1421712000000 | 520.34 |
| 1421798400000 | 523.46 |
| 1421884800000 | 531.3099 |
| 1421971200000 | 528.94 |
| 1422230400000 | 530.9 |
| 1422316800000 | 525.7 |
| 1422403200000 | 517.03 |
| 1422489600000 | 526.8099 |
| 1422576000000 | 520.35 |
| 1422835200000 | 531.91 |
| 1422921600000 | 545.97 |
| 1423008000000 | 550.97 |
| 1423094400000 | 555.62 |
| 1423180800000 | 556.74 |
| 1423440000000 | 555.88 |
| 1423526400000 | 563.3099 |
| 1423612800000 | 562.22 |
| 1423699200000 | 565.34 |
| 1423785600000 | 564.87 |
| 1424044800000 | 564.77 |
| 1424131200000 | 563.77 |
| 1424217600000 | 564.62 |
| 1424304000000 | 569.29 |
| 1424390400000 | 572.36 |
| 1424649600000 | 569.4299 |
| 1424736000000 | 568.29 |
| 1424822400000 | 575.76 |
| 1424908800000 | 571.29 |
| 1424995200000 | 568.6799 |
| 1425254400000 | 575.3099 |
| 1425340800000 | 571.42 |
| 1425427200000 | 567.26 |
| 1425513600000 | 567.03 |
| 1425600000000 | 558.42 |
| 1425859200000 | 562.53 |
| 1425945600000 | 555.51 |
| 1426032000000 | 555.02 |
| 1426118400000 | 562.9 |
| 1426204800000 | 557.9299 |
| 1426464000000 | 567.99 |
| 1426550400000 | 565.1 |
| 1426636800000 | 570.37 |
| 1426723200000 | 567.96 |
| 1426809600000 | 572.82 |
| 1427068800000 | 572.74 |
| 1427155200000 | 569.26 |
| 1427241600000 | 558.23 |
| 1427328000000 | 556.19 |
| 1427414400000 | 556.15 |
| 1427673600000 | 564.32 |
| 1427760000000 | 564.73 |
| 1427846400000 | 557.78 |
| 1427932800000 | 562.94 |
| 1428364800000 | 563.32 |
| 1428451200000 | 567.65 |
| 1428537600000 | 569.33 |
| 1428624000000 | 570.67 |
| 1428883200000 | 566.6 |
| 1428969600000 | 567.04 |
| 1429056000000 | 569.52 |
| 1429142400000 | 570.13 |
| 1429228800000 | 565.8 |
| 1429488000000 | 570.25 |
| 1429574400000 | 567.59 |
| 1429660800000 | 569.78 |
| 1429747200000 | 567.04 |
| 1429833600000 | 565.1 |
| 1430092800000 | 568.03 |
| 1430179200000 | 567.79 |
| 1430265600000 | 566 |
| 1430352000000 | 559.58 |
| 1430438400000 | 564.63 |
| 1430697600000 | 567.36 |
| 1430784000000 | 561.84 |
| 1430870400000 | 561.04 |
| 1430956800000 | 564.2 |
| 1431043200000 | 571.07 |
| 1431302400000 | 570.88 |
| 1431388800000 | 569 |
| 1431475200000 | 567.3099 |
| 1431561600000 | 568.04 |
| 1431648000000 | 572.46 |
| 1431907200000 | 573.95 |
| 1431993600000 | 572.92 |
| 1432080000000 | 572.22 |
| 1432166400000 | 579 |
| 1432252800000 | 577.72 |
| 1432512000000 | 577.22 |
| 1432598400000 | 573.1799 |
| 1432684800000 | 577.61 |
| 1432771200000 | 580.86 |
| 1432857600000 | 575.14 |
| 1433116800000 | 579.55 |
| 1433203200000 | 579.26 |
| 1433289600000 | 580.35 |
| 1433376000000 | 574.79 |
| 1433462400000 | 571.27 |
| 1433721600000 | 571.55 |
| 1433808000000 | 572.14 |
| 1433894400000 | 579.48 |
| 1433980800000 | 579.8099 |
| 1434067200000 | 578.11 |
| 1434326400000 | 573.48 |
| 1434412800000 | 575.08 |
| 1434499200000 | 578.88 |
| 1434585600000 | 583.67 |
| 1434672000000 | 581.61 |
| 1434931200000 | 582.5599 |
| 1435017600000 | 586.25 |
| 1435104000000 | 580.84 |
| 1435190400000 | 580.37 |
| 1435276800000 | 578.65 |
| 1435536000000 | 561.79 |
| 1435622400000 | 563.53 |
| 1435708800000 | 564.77 |
| 1435795200000 | 566.05 |
| 1435881600000 | 565.72 |
| 1436140800000 | 563.45 |
| 1436227200000 | 561.87 |
| 1436313600000 | 537.5599 |
| 1436400000000 | 536.9 |
| 1436486400000 | 542.02 |
| 1436745600000 | 548.52 |
| 1436832000000 | 551 |
| 1436918400000 | 547.21 |
| 1437004800000 | 537.72 |
| 1437091200000 | 541.58 |
| 1437350400000 | 541.08 |
| 1437436800000 | 538.01 |
| 1437523200000 | 535 |
| 1437609600000 | 539.9 |
| 1437696000000 | 531.38 |
| 1437955200000 | 527.36 |
| 1438041600000 | 536.62 |
| 1438128000000 | 546.28 |
| 1438214400000 | 544.6799 |
| 1438300800000 | 541.94 |
| 1438560000000 | 540.76 |
| 1438646400000 | 542.44 |
| 1438732800000 | 544.03 |
| 1438819200000 | 538.53 |
| 1438905600000 | 539.09 |
| 1439164800000 | 546.08 |
| 1439251200000 | 531.82 |
| 1439337600000 | 529.04 |
| 1439424000000 | 531.58 |
| 1439510400000 | 534.34 |
| 1439769600000 | 538.44 |
| 1439856000000 | 541.21 |
| 1439942400000 | 535.92 |
| 1440028800000 | 520.62 |
| 1440115200000 | 501.37 |
| 1440374400000 | 480.59 |
| 1440460800000 | 474.19 |
| 1440547200000 | 487.37 |
| 1440633600000 | 501.35 |
| 1440720000000 | 505.89 |
| 1440979200000 | 507.04 |
| 1441065600000 | 492.36 |
| 1441152000000 | 500.12 |
| 1441238400000 | 501.53 |
| 1441324800000 | 494.1 |
| 1441584000000 | 493.99 |
| 1441670400000 | 507.43 |
| 1441756800000 | 505.7 |
| 1441843200000 | 507.94 |
| 1441929600000 | 509.7 |
| 1442188800000 | 511.27 |
| 1442275200000 | 519.78 |
| 1442361600000 | 531.26 |
| 1442448000000 | 530.22 |
| 1442534400000 | 519.07 |
| 1442793600000 | 520.45 |
| 1442880000000 | 506.08 |
| 1442966400000 | 502.44 |
| 1443052800000 | 500.98 |
| 1443139200000 | 500.71 |
| 1443398400000 | 487.02 |
| 1443484800000 | 491.95 |
| 1443571200000 | 506.55 |
| 1443657600000 | 508.37 |
| 1443744000000 | 517.72 |
| 1444003200000 | 523.9 |
| 1444089600000 | 523.46 |
| 1444176000000 | 532.22 |
| 1444262400000 | 536.73 |
| 1444348800000 | 535.49 |
| 1444608000000 | 533.87 |
| 1444694400000 | 530.39 |
| 1444780800000 | 531.1799 |
| 1444867200000 | 536.39 |
| 1444953600000 | 537.33 |
| 1445212800000 | 538.95 |
| 1445299200000 | 536.53 |
| 1445385600000 | 540.36 |
| 1445472000000 | 547.34 |
| 1445558400000 | 552.22 |
| 1445817600000 | 553.42 |
| 1445904000000 | 541.32 |
| 1445990400000 | 550.12 |
| 1446076800000 | 539.39 |
| 1446163200000 | 543.61 |
| 1446422400000 | 548.63 |
| 1446508800000 | 547.19 |
| 1446595200000 | 548.73 |
| 1446681600000 | 545.05 |
| 1446768000000 | 545.3099 |
| 1447027200000 | 540.11 |
| 1447113600000 | 537.98 |
| 1447200000000 | 538.03 |
| 1447286400000 | 528.67 |
| 1447372800000 | 518.47 |
| 1447632000000 | 527.34 |
| 1447718400000 | 528.4 |
| 1447804800000 | 541.9 |
| 1447891200000 | 544.13 |
| 1447977600000 | 547.62 |
| 1448236800000 | 544.6799 |
| 1448323200000 | 545.48 |
| 1448409600000 | 549.22 |
| 1448496000000 | 549.37 |
| 1448582400000 | 549.69 |
| 1448841600000 | 548.36 |
| 1448928000000 | 552.45 |
| 1449014400000 | 540.7 |
| 1449100800000 | 535.05 |
| 1449187200000 | 542.97 |
| 1449446400000 | 538.32 |
| 1449532800000 | 530.8 |
| 1449619200000 | 526.87 |
| 1449705600000 | 528.8099 |
| 1449792000000 | 514.49 |
| 1450051200000 | 513.35 |
| 1450137600000 | 518.41 |
| 1450224000000 | 532.15 |
| 1450310400000 | 519.62 |
| 1450396800000 | 514.38 |
| 1450656000000 | 516.79 |
| 1450742400000 | 524.11 |
| 1450828800000 | 532.72 |
| 1450915200000 | 530.96 |
| 1451260800000 | 528.86 |
| 1451347200000 | 533.0599 |
| 1451433600000 | 530.09 |
| 1451520000000 | 525.33 |
| 1451865600000 | 514.52 |
| 1451952000000 | 504.97 |
| 1452038400000 | 488.63 |
| 1452124800000 | 471.14 |
| 1452211200000 | 463.9 |
| 1452470400000 | 469.57 |
| 1452556800000 | 471.88 |
| 1452643200000 | 456.32 |
| 1452729600000 | 456.31 |
| 1452816000000 | 446.21 |
| 1453075200000 | 445.99 |
| 1453161600000 | 445.52 |
| 1453248000000 | 442.6 |
| 1453334400000 | 445.41 |
| 1453420800000 | 448.71 |
| 1453680000000 | 441.47 |
| 1453766400000 | 449.71 |
| 1453852800000 | 445.28 |
| 1453939200000 | 441.6 |
| 1454025600000 | 448.88 |
| 1454284800000 | 452.92 |
| 1454371200000 | 439.18 |
| 1454457600000 | 432.48 |
| 1454544000000 | 436.4 |
| 1454630400000 | 428.2 |
| 1454889600000 | 421.17 |
| 1454976000000 | 418.5 |
| 1455062400000 | 419.0899 |
| 1455148800000 | 415.36 |
| 1455235200000 | 427.76 |
| 1455494400000 | 427.9 |
| 1455580800000 | 438.8 |
| 1455667200000 | 452.7 |
| 1455753600000 | 450.22 |
| 1455840000000 | 446.23 |
| 1456099200000 | 459.17 |
| 1456185600000 | 453 |
| 1456272000000 | 448.13 |
| 1456358400000 | 459.9 |
| 1456444800000 | 464.88 |
| 1456704000000 | 463.58 |
| 1456790400000 | 475.84 |
| 1456876800000 | 479.44 |
| 1456963200000 | 490.44 |
| 1457049600000 | 494.55 |
| 1457308800000 | 496.46 |
| 1457395200000 | 485.18 |
| 1457481600000 | 489.29 |
| 1457568000000 | 486.93 |
| 1457654400000 | 496.78 |
| 1457913600000 | 497.06 |
| 1458000000000 | 497.14 |
| 1458086400000 | 505.68 |
| 1458172800000 | 510.04 |
| 1458259200000 | 512.53 |
| 1458518400000 | 514.1 |
| 1458604800000 | 511.59 |
| 1458691200000 | 502.04 |
| 1458777600000 | 500.14 |
| 1459209600000 | 506.03 |
| 1459296000000 | 509.41 |
| 1459382400000 | 514.0599 |
| 1459468800000 | 506.65 |
| 1459728000000 | 498.89 |
| 1459814400000 | 497.04 |
| 1459900800000 | 500.2 |
| 1459987200000 | 490.37 |
| 1460073600000 | 491.06 |
| 1460332800000 | 493.62 |
| 1460419200000 | 496.23 |
| 1460505600000 | 511.12 |
| 1460592000000 | 511.19 |
| 1460678400000 | 508.59 |
| 1460937600000 | 514.12 |
| 1461024000000 | 516.79 |
| 1461110400000 | 521.54 |
| 1461196800000 | 524.4299 |
| 1461283200000 | 524.15 |
| 1461542400000 | 522.85 |
| 1461628800000 | 530.11 |
| 1461715200000 | 527.44 |
| 1461801600000 | 525.76 |
| 1461888000000 | 516 |
| 1462147200000 | 517.26 |
| 1462233600000 | 510.24 |
| 1462320000000 | 501.09 |
| 1462406400000 | 497.96 |
| 1462492800000 | 502.83 |
| 1462752000000 | 499.9 |
| 1462838400000 | 505.69 |
| 1462924800000 | 500.65 |
| 1463011200000 | 500.98 |
| 1463097600000 | 494.7 |
| 1463356800000 | 499.47 |
| 1463443200000 | 494.47 |
| 1463529600000 | 495.87 |
| 1463616000000 | 491.04 |
| 1463702400000 | 496.51 |
| 1463961600000 | 494.28 |
| 1464048000000 | 502.86 |
| 1464134400000 | 508.59 |
| 1464220800000 | 507.08 |
| 1464307200000 | 508.95 |
| 1464566400000 | 508.92 |
| 1464652800000 | 509.69 |
| 1464739200000 | 501.9 |
| 1464825600000 | 504.86 |
| 1464912000000 | 499.23 |
| 1465171200000 | 502.44 |
| 1465257600000 | 509.54 |
| 1465344000000 | 510.35 |
| 1465430400000 | 506.78 |
| 1465516800000 | 497.68 |
| 1465776000000 | 493.1 |
| 1465862400000 | 489.27 |
| 1465948800000 | 492.32 |
| 1466035200000 | 494.14 |
| 1466121600000 | 497.08 |
| 1466380800000 | 505.38 |
| 1466467200000 | 500.87 |
| 1466553600000 | 495.2 |
| 1466640000000 | 503.21 |
| 1466726400000 | 470.87 |
| 1466985600000 | 455.17 |
| 1467072000000 | 463.9 |
| 1467158400000 | 473.51 |
| 1467244800000 | 476.84 |
| 1467331200000 | 485.62 |
| 1467590400000 | 485.94 |
| 1467676800000 | 470.69 |
| 1467763200000 | 473.61 |
| 1467849600000 | 478.92 |
| 1467936000000 | 491.42 |
| 1468195200000 | 497.93 |
| 1468281600000 | 503.47 |
| 1468368000000 | 503.23 |
| 1468454400000 | 505.14 |
| 1468540800000 | 503.6 |
| 1468800000000 | 506.56 |
| 1468886400000 | 506.22 |
| 1468972800000 | 510.86 |
| 1469059200000 | 515.77 |
| 1469145600000 | 514.82 |
| 1469404800000 | 516.08 |
| 1469491200000 | 520.52 |
| 1469577600000 | 521.4299 |
| 1469664000000 | 504.86 |
| 1469750400000 | 510.01 |
| 1470009600000 | 506.3 |
| 1470096000000 | 491.69 |
| 1470182400000 | 494.77 |
| 1470268800000 | 496.02 |
| 1470355200000 | 503.45 |
| 1470614400000 | 502.7 |
| 1470700800000 | 504.21 |
| 1470787200000 | 503.42 |
| 1470873600000 | 506.7 |
| 1470960000000 | 504.11 |
| 1471219200000 | 508.39 |
| 1471305600000 | 504.57 |
| 1471392000000 | 506.07 |
| 1471478400000 | 505.9 |
| 1471564800000 | 508.37 |
| 1471824000000 | 506.72 |
| 1471910400000 | 511.4 |
| 1471996800000 | 508.4 |
| 1472083200000 | 507.98 |
| 1472169600000 | 506.88 |
| 1472428800000 | 509.33 |
| 1472515200000 | 508.26 |
| 1472601600000 | 509.2 |
| 1472688000000 | 506.15 |
| 1472774400000 | 509.14 |
| 1473033600000 | 509.37 |
| 1473120000000 | 512.76 |
| 1473206400000 | 513.38 |
| 1473292800000 | 510.9 |
| 1473379200000 | 495.61 |
| 1473638400000 | 505.88 |
| 1473724800000 | 498.4 |
| 1473811200000 | 495.62 |
| 1473897600000 | 500.91 |
| 1473984000000 | 501.49 |
| 1474243200000 | 504.76 |
| 1474329600000 | 501.84 |
| 1474416000000 | 506.74 |
| 1474502400000 | 512.71 |
| 1474588800000 | 510.07 |
| 1474848000000 | 505.74 |
| 1474934400000 | 504 |
| 1475020800000 | 509.4 |
| 1475107200000 | 503.14 |
| 1475193600000 | 509.87 |
| 1475452800000 | 512.49 |
| 1475539200000 | 511.06 |
| 1475625600000 | 517.55 |
| 1475712000000 | 511.35 |
| 1475798400000 | 507.26 |
| 1476057600000 | 506.75 |
| 1476144000000 | 501.36 |
| 1476230400000 | 500.81 |
| 1476316800000 | 496.15 |
| 1476403200000 | 495.7 |
| 1476662400000 | 493.11 |
| 1476748800000 | 491.78 |
| 1476835200000 | 497.83 |
| 1476921600000 | 494.12 |
| 1477008000000 | 495.56 |
| 1477267200000 | 503.34 |
| 1477353600000 | 493.69 |
| 1477440000000 | 497.66 |
| 1477526400000 | 492.34 |
| 1477612800000 | 490.11 |
| 1477872000000 | 492.84 |
| 1477958400000 | 486.58 |
| 1478044800000 | 483.62 |
| 1478131200000 | 479.85 |
| 1478217600000 | 480.68 |
| 1478476800000 | 490.66 |
| 1478563200000 | 490.48 |
| 1478649600000 | 482.54 |
| 1478736000000 | 494.91 |
| 1478822400000 | 502.26 |
| 1479081600000 | 498.59 |
| 1479168000000 | 501.54 |
| 1479254400000 | 500.56 |
| 1479340800000 | 503 |
| 1479427200000 | 499.2 |
| 1479686400000 | 501.47 |
| 1479772800000 | 508.28 |
| 1479859200000 | 509.02 |
| 1479945600000 | 508.96 |
| 1480032000000 | 514.15 |
| 1480291200000 | 510.18 |
| 1480377600000 | 507.74 |
| 1480464000000 | 508.62 |
| 1480550400000 | 521.29 |
| 1480636800000 | 511.76 |
| 1480896000000 | 517.26 |
| 1480982400000 | 522.3 |
| 1481068800000 | 543.3099 |
| 1481155200000 | 544.34 |
| 1481241600000 | 550.84 |
| 1481500800000 | 542.52 |
| 1481587200000 | 545.85 |
| 1481673600000 | 533.89 |
| 1481760000000 | 535.19 |
| 1481846400000 | 536.35 |
| 1482105600000 | 536.5 |
| 1482192000000 | 540.84 |
| 1482278400000 | 540.09 |
| 1482364800000 | 530.25 |
| 1482451200000 | 533.03 |
| 1482796800000 | 535.02 |
| 1482883200000 | 529.47 |
| 1482969600000 | 528.44 |
| 1483056000000 | 525.36 |
| 1483315200000 | 525.36 |
| 1483401600000 | 533.67 |
| 1483488000000 | 552.72 |
| 1483574400000 | 545.94 |
| 1483660800000 | 545.08 |
| 1483920000000 | 541.85 |
| 1484006400000 | 552.49 |
| 1484092800000 | 552.54 |
| 1484179200000 | 549.89 |
| 1484265600000 | 553.34 |
| 1484524800000 | 552.05 |
| 1484611200000 | 550.38 |
| 1484697600000 | 550.89 |
| 1484784000000 | 550.98 |
| 1484870400000 | 549.63 |
| 1485129600000 | 546.75 |
| 1485216000000 | 555.86 |
| 1485302400000 | 565.92 |
| 1485388800000 | 556.51 |
| 1485475200000 | 553.35 |
| 1485734400000 | 548.71 |
| 1485820800000 | 551.05 |
| 1485907200000 | 548.84 |
| 1485993600000 | 546.6799 |
| 1486080000000 | 551.55 |
| 1486339200000 | 554.11 |
| 1486425600000 | 545.85 |
| 1486512000000 | 548.11 |
| 1486598400000 | 551.98 |
| 1486684800000 | 556.14 |
| 1486944000000 | 564.4 |
| 1487030400000 | 571.66 |
| 1487116800000 | 571.46 |
| 1487203200000 | 565.6 |
| 1487289600000 | 568.75 |
| 1487548800000 | 568.79 |
| 1487635200000 | 573.23 |
| 1487721600000 | 572.03 |
| 1487808000000 | 562.03 |
| 1487894400000 | 558.22 |
| 1488153600000 | 559.85 |
| 1488240000000 | 555.91 |
| 1488326400000 | 563.08 |
| 1488412800000 | 563.75 |
| 1488499200000 | 564.84 |
| 1488758400000 | 559.02 |
| 1488844800000 | 555.64 |
| 1488931200000 | 557.17 |
| 1489017600000 | 553.97 |
| 1489104000000 | 555.73 |
| 1489363200000 | 560.78 |
| 1489449600000 | 565.6799 |
| 1489536000000 | 569.6799 |
| 1489622400000 | 572.03 |
| 1489708800000 | 565.52 |
| 1489968000000 | 560.65 |
| 1490054400000 | 541.36 |
| 1490140800000 | 543.82 |
| 1490227200000 | 541.6 |
| 1490313600000 | 544.65 |
| 1490572800000 | 546.6 |
| 1490659200000 | 555.58 |
| 1490745600000 | 555.2 |
| 1490832000000 | 555.61 |
| 1490918400000 | 554.07 |
| 1491177600000 | 548.98 |
| 1491264000000 | 544.78 |
| 1491350400000 | 538.15 |
| 1491436800000 | 540.5599 |
| 1491523200000 | 539.84 |
| 1491782400000 | 544.87 |
| 1491868800000 | 544.58 |
| 1491955200000 | 538 |
| 1492041600000 | 535.12 |
| 1492473600000 | 537.25 |
| 1492560000000 | 542.32 |
| 1492646400000 | 549.8 |
| 1492732800000 | 546.14 |
| 1492992000000 | 552.89 |
| 1493078400000 | 556.35 |
| 1493164800000 | 558.21 |
| 1493251200000 | 559.58 |
| 1493337600000 | 560.37 |
| 1493596800000 | 560.36 |
| 1493683200000 | 547.7 |
| 1493769600000 | 553.53 |
| 1493856000000 | 549.63 |
| 1493942400000 | 557.75 |
| 1494201600000 | 557.6799 |
| 1494288000000 | 565.17 |
| 1494374400000 | 564.7 |
| 1494460800000 | 563.2 |
| 1494547200000 | 560.33 |
| 1494806400000 | 559.5 |
| 1494892800000 | 558.25 |
| 1494979200000 | 544.15 |
| 1495065600000 | 547.26 |
| 1495152000000 | 549.9299 |
| 1495411200000 | 555.22 |
| 1495497600000 | 552.22 |
| 1495584000000 | 553.08 |
| 1495670400000 | 552.55 |
| 1495756800000 | 560.15 |
| 1496016000000 | 559.9299 |
| 1496102400000 | 565.6 |
| 1496188800000 | 570.47 |
| 1496275200000 | 581.19 |
| 1496361600000 | 580.77 |
| 1496620800000 | 581.01 |
| 1496707200000 | 579.87 |
| 1496793600000 | 582.7 |
| 1496880000000 | 580.9 |
| 1496966400000 | 578.94 |
| 1497225600000 | 582.78 |
| 1497312000000 | 589.71 |
| 1497398400000 | 588.69 |
| 1497484800000 | 587.37 |
| 1497571200000 | 580.26 |
| 1497830400000 | 582.19 |
| 1497916800000 | 578.1 |
| 1498003200000 | 579.1 |
| 1498089600000 | 582.04 |
| 1498176000000 | 582.29 |
| 1498435200000 | 584.85 |
| 1498521600000 | 575.95 |
| 1498608000000 | 582.45 |
| 1498694400000 | 580.19 |
| 1498780800000 | 584.08 |
| 1499040000000 | 588.69 |
| 1499126400000 | 588.8099 |
| 1499212800000 | 574.55 |
| 1499299200000 | 564.09 |
| 1499385600000 | 569.48 |
| 1499644800000 | 574.45 |
| 1499731200000 | 580.17 |
| 1499817600000 | 582.19 |
| 1499904000000 | 583.26 |
| 1499990400000 | 587.05 |
| 1500249600000 | 586.29 |
| 1500336000000 | 586.88 |
| 1500422400000 | 588.84 |
| 1500508800000 | 589.54 |
| 1500595200000 | 580.7 |
| 1500854400000 | 580.8099 |
| 1500940800000 | 581.63 |
| 1501027200000 | 581.62 |
| 1501113600000 | 583.64 |
| 1501200000000 | 579.8 |
| 1501459200000 | 576.86 |
| 1501545600000 | 567.29 |
| 1501632000000 | 570.38 |
| 1501718400000 | 576.27 |
| 1501804800000 | 582.97 |
| 1502064000000 | 582.95 |
| 1502150400000 | 586.99 |
| 1502236800000 | 584.72 |
| 1502323200000 | 574.27 |
| 1502409600000 | 575.05 |
| 1502668800000 | 582.59 |
| 1502755200000 | 580.0599 |
| 1502841600000 | 583.02 |
| 1502928000000 | 572.32 |
| 1503014400000 | 568.44 |
| 1503273600000 | 567.32 |
| 1503360000000 | 573.28 |
| 1503446400000 | 577.19 |
| 1503532800000 | 578.0599 |
| 1503619200000 | 577.98 |
| 1503878400000 | 575.76 |
| 1503964800000 | 575.87 |
| 1504051200000 | 581.95 |
| 1504137600000 | 589.54 |
| 1504224000000 | 597.99 |
| 1504483200000 | 597.87 |
| 1504569600000 | 593.77 |
| 1504656000000 | 596.13 |
| 1504742400000 | 594.85 |
| 1504828800000 | 593.47 |
| 1505088000000 | 604.23 |
| 1505174400000 | 610.34 |
| 1505260800000 | 613.07 |
| 1505347200000 | 623.79 |
| 1505433600000 | 627.73 |
| 1505692800000 | 628.52 |
| 1505779200000 | 625.24 |
| 1505865600000 | 627.33 |
| 1505952000000 | 626.16 |
| 1506038400000 | 626.58 |
| 1506297600000 | 632 |
| 1506384000000 | 632.25 |
| 1506470400000 | 630.35 |
| 1506556800000 | 628.69 |
| 1506643200000 | 629.57 |
| 1506902400000 | 639.27 |
| 1506988800000 | 647.35 |
| 1507075200000 | 653.1799 |
| 1507161600000 | 652.16 |
| 1507248000000 | 654.35 |
| 1507507200000 | 650.92 |
| 1507593600000 | 655.6799 |
| 1507680000000 | 655.99 |
| 1507766400000 | 650.53 |
| 1507852800000 | 653.4299 |
| 1508112000000 | 651.97 |
| 1508198400000 | 652.57 |
| 1508284800000 | 656.13 |
| 1508371200000 | 651.16 |
| 1508457600000 | 650.14 |
| 1508716800000 | 645.13 |
| 1508803200000 | 652.97 |
| 1508889600000 | 640.4299 |
| 1508976000000 | 646.86 |
| 1509062400000 | 637.9 |
| 1509321600000 | 631.95 |
| 1509408000000 | 638.39 |
| 1509494400000 | 636.5599 |
| 1509580800000 | 629.9 |
| 1509667200000 | 627.5 |
| 1509926400000 | 623.38 |
| 1510012800000 | 620.83 |
| 1510099200000 | 619.11 |
| 1510185600000 | 617.08 |
| 1510272000000 | 619.35 |
| 1510531200000 | 627.37 |
| 1510617600000 | 625.44 |
| 1510704000000 | 622.84 |
| 1510790400000 | 628.7 |
| 1510876800000 | 629.97 |
| 1511136000000 | 636.12 |
| 1511222400000 | 639.67 |
| 1511308800000 | 635.61 |
| 1511395200000 | 635.29 |
| 1511481600000 | 637.46 |
| 1511740800000 | 637.8099 |
| 1511827200000 | 646.42 |
| 1511913600000 | 644.95 |
| 1512000000000 | 647.29 |
| 1512086400000 | 644.74 |
| 1512345600000 | 645.46 |
| 1512432000000 | 644.53 |
| 1512518400000 | 640.38 |
| 1512604800000 | 643.13 |
| 1512691200000 | 647.34 |
| 1512950400000 | 649.29 |
| 1513036800000 | 653.13 |
| 1513123200000 | 648.98 |
| 1513209600000 | 641.6 |
| 1513296000000 | 647.74 |
| 1513555200000 | 655.1 |
| 1513641600000 | 654.62 |
| 1513728000000 | 655.6 |
| 1513814400000 | 655.11 |
| 1513900800000 | 651.1799 |
| 1514332800000 | 643.59 |
| 1514419200000 | 647.42 |
| 1514505600000 | 640.8099 |
| 1514851200000 | 651.51 |
| 1514937600000 | 655.47 |
| 1515024000000 | 665.87 |
| 1515110400000 | 673.6799 |
| 1515369600000 | 680.1 |
| 1515456000000 | 680.08 |
| 1515542400000 | 671.58 |
| 1515628800000 | 683 |
| 1515715200000 | 687.76 |
| 1515974400000 | 687.23 |
| 1516060800000 | 684.32 |
| 1516147200000 | 681.79 |
| 1516233600000 | 677.2 |
| 1516320000000 | 677.29 |
| 1516579200000 | 678.4299 |
| 1516665600000 | 678.41 |
| 1516752000000 | 683.19 |
| 1516838400000 | 670.02 |
| 1516924800000 | 677.58 |
| 1517184000000 | 673.87 |
| 1517270400000 | 670.11 |
| 1517356800000 | 668.84 |
| 1517443200000 | 665.64 |
| 1517529600000 | 649.94 |
| 1517788800000 | 627.16 |
| 1517875200000 | 647.41 |
| 1517961600000 | 653.99 |
| 1518048000000 | 624.1799 |
| 1518134400000 | 626.24 |
| 1518393600000 | 636.32 |
| 1518480000000 | 633.73 |
| 1518566400000 | 642 |
| 1518652800000 | 647.44 |
| 1518739200000 | 641.71 |
| 1518998400000 | 641.58 |
| 1519084800000 | 638.16 |
| 1519171200000 | 636.83 |
| 1519257600000 | 642.52 |
| 1519344000000 | 646.51 |
| 1519603200000 | 655.37 |
| 1519689600000 | 639.9299 |
| 1519776000000 | 630.46 |
| 1519862400000 | 612.77 |
| 1519948800000 | 613.44 |
| 1520208000000 | 617.89 |
| 1520294400000 | 619.59 |
| 1520380800000 | 618.54 |
| 1520467200000 | 619.22 |
| 1520553600000 | 625.38 |
| 1520812800000 | 630.83 |
| 1520899200000 | 629.46 |
| 1520985600000 | 622.65 |
| 1521072000000 | 625.72 |
| 1521158400000 | 626.94 |
| 1521417600000 | 616.51 |
| 1521504000000 | 615.24 |
| 1521590400000 | 623.75 |
| 1521676800000 | 603.57 |
| 1521763200000 | 589.04 |
| 1522022400000 | 603.64 |
| 1522108800000 | 589.14 |
| 1522195200000 | 580.9299 |
| 1522281600000 | 594.91 |
| 1522713600000 | 596.47 |
| 1522800000000 | 612.88 |
| 1522886400000 | 622.99 |
| 1522972800000 | 613.26 |
| 1523232000000 | 611.32 |
| 1523318400000 | 628.03 |
| 1523404800000 | 625.9 |
| 1523491200000 | 623.19 |
| 1523577600000 | 623.05 |
| 1523836800000 | 626.23 |
| 1523923200000 | 626.6 |
| 1524009600000 | 626.1799 |
| 1524096000000 | 616.08 |
| 1524182400000 | 610.7 |
| 1524441600000 | 612.0599 |
| 1524528000000 | 609.45 |
| 1524614400000 | 609.14 |
| 1524700800000 | 610.49 |
| 1524787200000 | 609.3 |
| 1525046400000 | 599.57 |
| 1525132800000 | 600.37 |
| 1525219200000 | 604.04 |
| 1525305600000 | 597.99 |
| 1525392000000 | 608.79 |
| 1525651200000 | 611.63 |
| 1525737600000 | 610.35 |
| 1525824000000 | 610.59 |
| 1525910400000 | 618.89 |
| 1525996800000 | 617.64 |
| 1526256000000 | 616.57 |
| 1526342400000 | 615.38 |
| 1526428800000 | 626.21 |
| 1526515200000 | 628.03 |
| 1526601600000 | 621.87 |
| 1526860800000 | 629.21 |
| 1526947200000 | 625.1799 |
| 1527033600000 | 621.25 |
| 1527120000000 | 623.7 |
| 1527206400000 | 622.92 |
| 1527465600000 | 622.4299 |
| 1527552000000 | 615.4 |
| 1527638400000 | 623.5599 |
| 1527724800000 | 637.27 |
| 1527811200000 | 645.69 |
| 1528070400000 | 653.03 |
| 1528156800000 | 652.17 |
| 1528243200000 | 668.63 |
| 1528329600000 | 668.35 |
| 1528416000000 | 670.63 |
| 1528675200000 | 677.99 |
| 1528761600000 | 678.5 |
| 1528848000000 | 678.42 |
| 1528934400000 | 680.62 |
| 1529020800000 | 682.3099 |
| 1529280000000 | 687.76 |
| 1529366400000 | 669.24 |
| 1529452800000 | 670.86 |
| 1529539200000 | 655.75 |
| 1529625600000 | 649.3099 |
| 1529884800000 | 642.16 |
| 1529971200000 | 646.65 |
| 1530057600000 | 641.49 |
| 1530144000000 | 637.59 |
| 1530230400000 | 628.01 |
| 1530489600000 | 626.54 |
| 1530576000000 | 613.51 |
| 1530662400000 | 613.0599 |
| 1530748800000 | 618.63 |
| 1530835200000 | 619.4299 |
| 1531094400000 | 630.99 |
| 1531180800000 | 636.58 |
| 1531267200000 | 623.58 |
| 1531353600000 | 623.62 |
| 1531440000000 | 625.7 |
| 1531699200000 | 621.36 |
| 1531785600000 | 632.29 |
| 1531872000000 | 633.14 |
| 1531958400000 | 626.55 |
| 1532044800000 | 619.53 |
| 1532304000000 | 614.84 |
| 1532390400000 | 613.48 |
| 1532476800000 | 611.82 |
| 1532563200000 | 599.69 |
| 1532649600000 | 600.9 |
| 1532908800000 | 599.86 |
| 1532995200000 | 608.73 |
| 1533081600000 | 599.48 |
| 1533168000000 | 616.47 |
| 1533254400000 | 623.58 |
| 1533513600000 | 620.49 |
| 1533600000000 | 636.64 |
| 1533686400000 | 627.61 |
| 1533772800000 | 617.1799 |
| 1533859200000 | 608.78 |
| 1534118400000 | 601.97 |
| 1534204800000 | 602.14 |
| 1534291200000 | 593.63 |
| 1534377600000 | 595.76 |
| 1534464000000 | 588.27 |
| 1534723200000 | 595.09 |
| 1534809600000 | 600.84 |
| 1534896000000 | 590.03 |
| 1534982400000 | 584.86 |
| 1535068800000 | 587.54 |
| 1535328000000 | 602.85 |
| 1535414400000 | 600.28 |
| 1535500800000 | 595.33 |
| 1535587200000 | 586.39 |
| 1535673600000 | 579.86 |
| 1535932800000 | 579.73 |
| 1536019200000 | 571.6799 |
| 1536105600000 | 566.27 |
| 1536192000000 | 562.21 |
| 1536278400000 | 551.22 |
| 1536537600000 | 562.26 |
| 1536624000000 | 556.89 |
| 1536710400000 | 562.59 |
| 1536796800000 | 566.02 |
| 1536883200000 | 572.1799 |
| 1537142400000 | 570.6 |
| 1537228800000 | 567.52 |
| 1537315200000 | 580.1799 |
| 1537401600000 | 588.04 |
| 1537488000000 | 584.67 |
| 1537747200000 | 575.15 |
| 1537833600000 | 561.69 |
| 1537920000000 | 565.97 |
| 1538006400000 | 563.08 |
| 1538092800000 | 546.2 |
| 1538352000000 | 567.28 |
| 1538438400000 | 560.4 |
| 1538524800000 | 559.3099 |
| 1538611200000 | 550.36 |
| 1538697600000 | 537.03 |
| 1538956800000 | 536.48 |
| 1539043200000 | 525.98 |
| 1539129600000 | 516.04 |
| 1539216000000 | 510.95 |
| 1539302400000 | 509.73 |
| 1539561600000 | 513.8099 |
| 1539648000000 | 523.69 |
| 1539734400000 | 517.94 |
| 1539820800000 | 509.02 |
| 1539907200000 | 508.34 |
| 1540166400000 | 509.27 |
| 1540252800000 | 529.55 |
| 1540339200000 | 509.46 |
| 1540425600000 | 536.17 |
| 1540512000000 | 542.91 |
| 1540771200000 | 553.58 |
| 1540857600000 | 552.63 |
| 1540944000000 | 570.32 |
| 1541030400000 | 573.9 |
| 1541116800000 | 575.09 |
| 1541376000000 | 571.01 |
| 1541462400000 | 573.78 |
| 1541548800000 | 581.44 |
| 1541635200000 | 582.53 |
| 1541721600000 | 571.23 |
| 1541980800000 | 562.4 |
| 1542067200000 | 568.36 |
| 1542153600000 | 570.72 |
| 1542240000000 | 570.17 |
| 1542326400000 | 570.84 |
| 1542585600000 | 570.03 |
| 1542672000000 | 559.9299 |
| 1542758400000 | 563.22 |
| 1542844800000 | 563.29 |
| 1542931200000 | 560.59 |
| 1543190400000 | 580.76 |
| 1543276800000 | 568.54 |
| 1543363200000 | 576.08 |
| 1543449600000 | 570.7 |
| 1543536000000 | 579.87 |
| 1543795200000 | 591.99 |
| 1543881600000 | 571.47 |
| 1543968000000 | 570.78 |
| 1544054400000 | 564.69 |
| 1544140800000 | 550.15 |
| 1544400000000 | 544.8099 |
| 1544486400000 | 547.73 |
| 1544572800000 | 554.89 |
| 1544659200000 | 552.94 |
| 1544745600000 | 546.77 |
| 1545004800000 | 534.77 |
| 1545091200000 | 531.71 |
| 1545177600000 | 526.25 |
| 1545264000000 | 516.27 |
| 1545350400000 | 509.41 |
| 1545609600000 | 491.13 |
| 1545868800000 | 513.24 |
| 1545955200000 | 517.72 |
| 1546214400000 | 514.32 |
| 1546387200000 | 509.02 |
| 1546473600000 | 494.83 |
| 1546560000000 | 513.9299 |
| 1546819200000 | 529.8099 |
| 1546905600000 | 539.07 |
| 1546992000000 | 551.41 |
| 1547078400000 | 554.37 |
| 1547164800000 | 564.55 |
| 1547424000000 | 564.19 |
| 1547510400000 | 566.4299 |
| 1547596800000 | 562.41 |
| 1547683200000 | 566.99 |
| 1547769600000 | 556.72 |
| 1548028800000 | 556.24 |
| 1548115200000 | 549.49 |
| 1548201600000 | 539.61 |
| 1548288000000 | 548.78 |
| 1548374400000 | 560.09 |
| 1548633600000 | 557.28 |
| 1548720000000 | 556.83 |
| 1548806400000 | 566.2 |
| 1548892800000 | 570.7 |
| 1548979200000 | 570.44 |
| 1549238400000 | 571.79 |
| 1549324800000 | 577.11 |
| 1549411200000 | 577.6799 |
| 1549497600000 | 559.21 |
| 1549584000000 | 557.34 |
| 1549843200000 | 560.57 |
| 1549929600000 | 567.4299 |
| 1550016000000 | 567.54 |
| 1550102400000 | 565.99 |
| 1550188800000 | 573.51 |
| 1550448000000 | 573.65 |
| 1550534400000 | 578.0599 |
| 1550620800000 | 581.77 |
| 1550707200000 | 572.45 |
| 1550793600000 | 578.59 |
| 1551052800000 | 580.89 |
| 1551139200000 | 580.88 |
| 1551225600000 | 585.61 |
| 1551312000000 | 584.49 |
| 1551398400000 | 577.3 |
| 1551657600000 | 572.39 |
| 1551744000000 | 568.09 |
| 1551830400000 | 560.63 |
| 1551916800000 | 555.4 |
| 1552003200000 | 555.3 |
| 1552262400000 | 564.19 |
| 1552348800000 | 560.08 |
| 1552435200000 | 562.47 |
| 1552521600000 | 556.02 |
| 1552608000000 | 552.5599 |
| 1552867200000 | 551.94 |
| 1552953600000 | 554.82 |
| 1553040000000 | 546.76 |
| 1553126400000 | 551.88 |
| 1553212800000 | 536.69 |
| 1553472000000 | 536.63 |
| 1553558400000 | 544.11 |
| 1553644800000 | 543.57 |
| 1553731200000 | 550.74 |
| 1553817600000 | 553.0599 |
| 1554076800000 | 568.41 |
| 1554163200000 | 568.36 |
| 1554249600000 | 578.19 |
| 1554336000000 | 574.95 |
| 1554422400000 | 579.44 |
| 1554681600000 | 582.17 |
| 1554768000000 | 577.58 |
| 1554854400000 | 584.61 |
| 1554940800000 | 583.01 |
| 1555027200000 | 588.92 |
| 1555286400000 | 585.41 |
| 1555372800000 | 589.8 |
| 1555459200000 | 593.27 |
| 1555545600000 | 593.61 |
| 1555977600000 | 587.42 |
| 1556064000000 | 584.45 |
| 1556150400000 | 567.5 |
| 1556236800000 | 577.96 |
| 1556496000000 | 579.17 |
| 1556582400000 | 574.98 |
| 1556668800000 | 567.13 |
| 1556755200000 | 567.15 |
| 1556841600000 | 574.6 |
| 1557100800000 | 569.46 |
| 1557187200000 | 564.65 |
| 1557273600000 | 561.75 |
| 1557360000000 | 549.52 |
| 1557446400000 | 550.91 |
| 1557705600000 | 530.26 |
| 1557792000000 | 536.9 |
| 1557878400000 | 539.71 |
| 1557964800000 | 537.25 |
| 1558051200000 | 527.35 |
| 1558310400000 | 523.41 |
| 1558396800000 | 524.62 |
| 1558483200000 | 507.15 |
| 1558569600000 | 502.52 |
| 1558656000000 | 501.5 |
| 1558915200000 | 502.12 |
| 1559001600000 | 501.38 |
| 1559088000000 | 498.82 |
| 1559174400000 | 498.98 |
| 1559260800000 | 483.44 |
| 1559520000000 | 488.03 |
| 1559606400000 | 511.52 |
| 1559692800000 | 512.9 |
| 1559779200000 | 514.46 |
| 1559865600000 | 518.21 |
| 1560124800000 | 527.23 |
| 1560211200000 | 532.24 |
| 1560297600000 | 524.2 |
| 1560384000000 | 531.35 |
| 1560470400000 | 528.21 |
| 1560729600000 | 534.39 |
| 1560816000000 | 539.42 |
| 1560902400000 | 540.07 |
| 1560988800000 | 542.12 |
| 1561075200000 | 542.02 |
| 1561334400000 | 541.91 |
| 1561420800000 | 541.17 |
| 1561507200000 | 543.83 |
| 1561593600000 | 552.04 |
| 1561680000000 | 553.92 |
| 1561939200000 | 555.74 |
| 1562025600000 | 549.41 |
| 1562112000000 | 554.26 |
| 1562198400000 | 553.86 |
| 1562284800000 | 553.94 |
| 1562544000000 | 548.08 |
| 1562630400000 | 544.48 |
| 1562716800000 | 549.05 |
| 1562803200000 | 550.76 |
| 1562889600000 | 564.61 |
| 1563148800000 | 568.02 |
| 1563235200000 | 568.44 |
| 1563321600000 | 561.62 |
| 1563408000000 | 558.07 |
| 1563494400000 | 561.54 |
| 1563753600000 | 561.24 |
| 1563840000000 | 573.25 |
| 1563926400000 | 580.76 |
| 1564012800000 | 555.45 |
| 1564099200000 | 554.85 |
| 1564358400000 | 557.51 |
| 1564444800000 | 556.76 |
| 1564531200000 | 560.08 |
| 1564617600000 | 545.74 |
| 1564704000000 | 541.9 |
| 1564963200000 | 532.32 |
| 1565049600000 | 538.16 |
| 1565136000000 | 541.1 |
| 1565222400000 | 549.92 |
| 1565308800000 | 542.3 |
| 1565568000000 | 532.64 |
| 1565654400000 | 537.63 |
| 1565740800000 | 513.67 |
| 1565827200000 | 506.27 |
| 1565913600000 | 515.89 |
| 1566172800000 | 524.17 |
| 1566259200000 | 518.78 |
| 1566345600000 | 520.61 |
| 1566432000000 | 521.41 |
| 1566518400000 | 503.4 |
| 1566777600000 | 507.8 |
| 1566864000000 | 505.8 |
| 1566950400000 | 513.87 |
| 1567036800000 | 522.26 |
| 1567123200000 | 526.1799 |
| 1567382400000 | 526.09 |
| 1567468800000 | 521.86 |
| 1567555200000 | 530.7 |
| 1567641600000 | 546.61 |
| 1567728000000 | 546.73 |
| 1567987200000 | 557.78 |
| 1568073600000 | 562.52 |
| 1568160000000 | 567.82 |
| 1568246400000 | 569.12 |
| 1568332800000 | 568.8099 |
| 1568592000000 | 557.97 |
| 1568678400000 | 561.7 |
| 1568764800000 | 558.92 |
| 1568851200000 | 556.1 |
| 1568937600000 | 550.8 |
| 1569196800000 | 551.46 |
| 1569283200000 | 538.74 |
| 1569369600000 | 545.77 |
| 1569456000000 | 551.7 |
| 1569542400000 | 549.99 |
| 1569801600000 | 552.44 |
| 1569888000000 | 540.89 |
| 1569974400000 | 525.61 |
| 1570060800000 | 523.7 |
| 1570147200000 | 524.89 |
| 1570406400000 | 525.85 |
| 1570492800000 | 516.42 |
| 1570579200000 | 521.58 |
| 1570665600000 | 527.29 |
| 1570752000000 | 540.1799 |
| 1571011200000 | 544.1 |
| 1571097600000 | 553.53 |
| 1571184000000 | 557.77 |
| 1571270400000 | 557.26 |
| 1571356800000 | 558.59 |
| 1571616000000 | 555.66 |
| 1571702400000 | 561.0599 |
| 1571788800000 | 563.07 |
| 1571875200000 | 570.95 |
| 1571961600000 | 587.63 |
| 1572220800000 | 587.46 |
| 1572307200000 | 588.78 |
| 1572393600000 | 586.7 |
| 1572480000000 | 585.33 |
| 1572566400000 | 597.15 |
| 1572825600000 | 607.86 |
| 1572912000000 | 607.36 |
| 1572998400000 | 611.13 |
| 1573084800000 | 615.39 |
| 1573171200000 | 618.85 |
| 1573430400000 | 621.33 |
| 1573516800000 | 621.61 |
| 1573603200000 | 607.42 |
| 1573689600000 | 607.3 |
| 1573776000000 | 611.87 |
| 1574035200000 | 609.89 |
| 1574121600000 | 610.4299 |
| 1574208000000 | 597.32 |
| 1574294400000 | 594.85 |
| 1574380800000 | 593.25 |
| 1574640000000 | 601.35 |
| 1574726400000 | 599.92 |
| 1574812800000 | 602.97 |
| 1574899200000 | 602.63 |
| 1574985600000 | 599.44 |
| 1575244800000 | 601.54 |
| 1575331200000 | 593.89 |
| 1575417600000 | 595.66 |
| 1575504000000 | 594.76 |
| 1575590400000 | 600.37 |
| 1575849600000 | 600.23 |
| 1575936000000 | 603.89 |
| 1576022400000 | 607.96 |
| 1576108800000 | 620.6 |
| 1576195200000 | 614.82 |
| 1576454400000 | 629.8 |
| 1576540800000 | 631.4299 |
| 1576627200000 | 645.25 |
| 1576713600000 | 646.49 |
| 1576800000000 | 646.95 |
| 1577059200000 | 649.53 |
| 1577145600000 | 650.41 |
| 1577404800000 | 652.45 |
| 1577664000000 | 642.6 |
| 1577750400000 | 645.16 |
| 1577923200000 | 656.32 |
| 1578009600000 | 650.41 |
| 1578268800000 | 648.3099 |
| 1578355200000 | 653.42 |
| 1578441600000 | 662.35 |
| 1578528000000 | 657.76 |
| 1578614400000 | 650.85 |
| 1578873600000 | 671.23 |
| 1578960000000 | 678.91 |
| 1579046400000 | 667.65 |
| 1579132800000 | 672.26 |
| 1579219200000 | 672.15 |
| 1579478400000 | 672.23 |
| 1579564800000 | 682.88 |
| 1579651200000 | 690.09 |
| 1579737600000 | 692.65 |
| 1579824000000 | 682.08 |
| 1580083200000 | 669.36 |
| 1580169600000 | 674.59 |
| 1580256000000 | 680.47 |
| 1580342400000 | 702.33 |
| 1580428800000 | 700.91 |
| 1580688000000 | 760.08 |
| 1580774400000 | 814.5599 |
| 1580860800000 | 746.26 |
| 1580947200000 | 744.07 |
| 1581033600000 | 737.2 |
| 1581292800000 | 748.8099 |
| 1581379200000 | 758.38 |
| 1581465600000 | 760.8 |
| 1581552000000 | 774.75 |
| 1581638400000 | 765.53 |
| 1581897600000 | 765.6 |
| 1581984000000 | 787.95 |
| 1582070400000 | 819.05 |
| 1582156800000 | 814.47 |
| 1582243200000 | 806.36 |
| 1582502400000 | 760.37 |
| 1582588800000 | 729.3099 |
| 1582675200000 | 719.12 |
| 1582761600000 | 664.6 |
| 1582848000000 | 659.3 |
| 1583107200000 | 703.21 |
| 1583193600000 | 693.78 |
| 1583280000000 | 705.57 |
| 1583366400000 | 678.2 |
| 1583452800000 | 655.91 |
| 1583712000000 | 579.75 |
| 1583798400000 | 617.79 |
| 1583884800000 | 597.67 |
| 1583971200000 | 532.3 |
| 1584057600000 | 544.95 |
| 1584316800000 | 455.54 |
| 1584403200000 | 445.43 |
| 1584489600000 | 370.39 |
| 1584576000000 | 410.11 |
| 1584662400000 | 407.31 |
| 1584921600000 | 399.97 |
| 1585008000000 | 468.97 |
| 1585094400000 | 496.82 |
| 1585180800000 | 503.94 |
| 1585267200000 | 486.39 |
| 1585526400000 | 478.91 |
| 1585612800000 | 483.08 |
| 1585699200000 | 446.37 |
| 1585785600000 | 428.34 |
| 1585872000000 | 432.06 |
| 1586131200000 | 472.57 |
| 1586217600000 | 498.98 |
| 1586304000000 | 520.62 |
| 1586390400000 | 541.38 |
| 1586822400000 | 595.15 |
| 1586908800000 | 590.36 |
| 1586995200000 | 591.25 |
| 1587081600000 | 610.32 |
| 1587340800000 | 599.49 |
| 1587427200000 | 564.19 |
| 1587513600000 | 586.74 |
| 1587600000000 | 578.47 |
| 1587686400000 | 592.05 |
| 1587945600000 | 634.16 |
| 1588032000000 | 627.29 |
| 1588118400000 | 654.62 |
| 1588204800000 | 635.36 |
| 1588291200000 | 585.54 |
| 1588550400000 | 608.01 |
| 1588636800000 | 615.02 |
| 1588723200000 | 621.13 |
| 1588809600000 | 624.98 |
| 1588896000000 | 658.21 |
| 1589155200000 | 646.26 |
| 1589241600000 | 637.83 |
| 1589328000000 | 614.65 |
| 1589414400000 | 629.1 |
| 1589500800000 | 630.4 |
| 1589760000000 | 659.14 |
| 1589846400000 | 655.76 |
| 1589932800000 | 667.92 |
| 1590019200000 | 675.78 |
| 1590105600000 | 672.26 |
| 1590364800000 | 672.44 |
| 1590451200000 | 689.5599 |
| 1590537600000 | 700.78 |
| 1590624000000 | 682.85 |
| 1590710400000 | 691.12 |
| 1590969600000 | 727.97 |
| 1591056000000 | 727.95 |
| 1591142400000 | 744.34 |
| 1591228800000 | 742.5 |
| 1591315200000 | 771.23 |
| 1591574400000 | 802.83 |
| 1591660800000 | 780.83 |
| 1591747200000 | 808.66 |
| 1591833600000 | 755.71 |
| 1591920000000 | 752.88 |
| 1592179200000 | 777.34 |
| 1592265600000 | 776.85 |
| 1592352000000 | 774.98 |
| 1592438400000 | 778.74 |
| 1592524800000 | 775.85 |
| 1592784000000 | 773.17 |
| 1592870400000 | 776.09 |
| 1592956800000 | 744.42 |
| 1593043200000 | 758.3099 |
| 1593129600000 | 738.97 |
| 1593388800000 | 770.04 |
| 1593475200000 | 803.4299 |
| 1593561600000 | 814.09 |
| 1593648000000 | 856.74 |
| 1593734400000 | 856.38 |
| 1593993600000 | 931.83 |
| 1594080000000 | 934.42 |
| 1594166400000 | 922.37 |
| 1594252800000 | 923.13 |
| 1594339200000 | 996.88 |
| 1594598400000 | 978.02 |
| 1594684800000 | 995.84 |
| 1594771200000 | 1024.55 |
| 1594857600000 | 1007.4 |
| 1594944000000 | 1004.48 |
| 1595203200000 | 1060.71 |
| 1595289600000 | 1030.51 |
| 1595376000000 | 1045.54 |
| 1595462400000 | 1014.64 |
| 1595548800000 | 969.9 |
| 1595808000000 | 1022.55 |
| 1595894400000 | 996.66 |
| 1595980800000 | 1007.01 |
| 1596067200000 | 993.86 |
| 1596153600000 | 962.49 |
| 1596412800000 | 991.69 |
| 1596499200000 | 997.52 |
| 1596585600000 | 1005.79 |
| 1596672000000 | 1009.09 |
| 1596758400000 | 993.04 |
| 1597017600000 | 991.17 |
| 1597104000000 | 981.21 |
| 1597190400000 | 1057.3599 |
| 1597276800000 | 1078.96 |
| 1597363200000 | 1093.6 |
| 1597622400000 | 1179.4 |
| 1597708800000 | 1197.95 |
| 1597795200000 | 1190.1 |
| 1597881600000 | 1238.28 |
| 1597968000000 | 1255.29 |
| 1598227200000 | 1254.05 |
| 1598313600000 | 1254.09 |
| 1598400000000 | 1307.77 |
| 1598486400000 | 1344.6099 |
| 1598572800000 | 1338.9 |
| 1598832000000 | 1450.58 |
| 1598918400000 | 1405.2 |
| 1599004800000 | 1358.68 |
| 1599091200000 | 1258.85 |
| 1599177600000 | 1285.07 |
| 1599436800000 | 1285.18 |
| 1599523200000 | 1106.73 |
| 1599609600000 | 1183.35 |
| 1599696000000 | 1183.33 |
| 1599782400000 | 1191.24 |
| 1600041600000 | 1298.15 |
| 1600128000000 | 1361.92 |
| 1600214400000 | 1341.65 |
| 1600300800000 | 1304.54 |
| 1600387200000 | 1344.8699 |
| 1600646400000 | 1340 |
| 1600732800000 | 1282.5 |
| 1600819200000 | 1185.8 |
| 1600905600000 | 1200.27 |
| 1600992000000 | 1241.53 |
| 1601251200000 | 1281.3 |
| 1601337600000 | 1273.55 |
| 1601424000000 | 1299 |
| 1601510400000 | 1347.04 |
| 1601596800000 | 1279.46 |
| 1601856000000 | 1312.07 |
| 1601942400000 | 1281.3699 |
| 1602028800000 | 1321.46 |
| 1602115200000 | 1326.52 |
| 1602201600000 | 1341.8699 |
| 1602460800000 | 1364.84 |
| 1602547200000 | 1371.05 |
| 1602633600000 | 1399.1099 |
| 1602720000000 | 1379.85 |
| 1602806400000 | 1364.67 |
| 1603065600000 | 1345.31 |
| 1603152000000 | 1338.98 |
| 1603238400000 | 1343.02 |
| 1603324800000 | 1359.02 |
| 1603411200000 | 1345.57 |
| 1603670400000 | 1333.5 |
| 1603756800000 | 1334.07 |
| 1603843200000 | 1280.98 |
| 1603929600000 | 1302.51 |
| 1604016000000 | 1249.2 |
| 1604275200000 | 1279.5 |
| 1604361600000 | 1342.44 |
| 1604448000000 | 1327.33 |
| 1604534400000 | 1384.72 |
| 1604620800000 | 1365.99 |
| 1604880000000 | 1365.84 |
| 1604966400000 | 1356.22 |
| 1605052800000 | 1367.68 |
| 1605139200000 | 1344.1199 |
| 1605225600000 | 1352.92 |
| 1605484800000 | 1364.95 |
| 1605571200000 | 1433.77 |
| 1605657600000 | 1533.74 |
| 1605744000000 | 1559.66 |
| 1605830400000 | 1536.84 |
| 1606089600000 | 1617.78 |
| 1606176000000 | 1711.28 |
| 1606262400000 | 1736.83 |
| 1606348800000 | 1736.39 |
| 1606435200000 | 1763.07 |
| 1606694400000 | 1716.11 |
| 1606780800000 | 1762.85 |
| 1606867200000 | 1723.96 |
| 1606953600000 | 1776.34 |
| 1607040000000 | 1795.91 |
| 1607299200000 | 1885.62 |
| 1607385600000 | 1899.24 |
| 1607472000000 | 1808.84 |
| 1607558400000 | 1845.22 |
| 1607644800000 | 1800.66 |
| 1607904000000 | 1861.33 |
| 1607990400000 | 1854.2 |
| 1608076800000 | 1830.7 |
| 1608163200000 | 1906.56 |
| 1608249600000 | 1982.33 |
| 1608508800000 | 1883.96 |
| 1608595200000 | 1865.1 |
| 1608681600000 | 1892.93 |
| 1608768000000 | 1920.85 |
| 1609113600000 | 1925.74 |
| 1609200000000 | 1929.04 |
| 1609286400000 | 1995.52 |
| 1609372800000 | 2016.15 |
| 1609718400000 | 2058.51 |
| 1609804800000 | 2081.78 |
| 1609891200000 | 2143.21 |
| 1609977600000 | 2282.73 |
| 1610064000000 | 2420.84 |
| 1610323200000 | 2280.89 |
| 1610409600000 | 2387.67 |
| 1610496000000 | 2395.15 |
| 1610582400000 | 2385.93 |
| 1610668800000 | 2330.95 |
| 1610928000000 | 2331.27 |
| 1611014400000 | 2388.2399 |
| 1611100800000 | 2419.95 |
| 1611187200000 | 2415.36 |
| 1611273600000 | 2414.76 |
| 1611532800000 | 2478.75 |
| 1611619200000 | 2473.9699 |
| 1611705600000 | 2409.12 |
| 1611792000000 | 2356.09 |
| 1611878400000 | 2258.4699 |
| 1612137600000 | 2370.83 |
| 1612224000000 | 2450.5 |
| 1612310400000 | 2425.78 |
| 1612396800000 | 2417.73 |
| 1612483200000 | 2430.1 |
| 1612742400000 | 2466.4699 |
| 1612828800000 | 2435.76 |
| 1612915200000 | 2334.79 |
| 1613001600000 | 2343.54 |
| 1613088000000 | 2353.98 |
| 1613347200000 | 2354.27 |
| 1613433600000 | 2313.71 |
| 1613520000000 | 2314.67 |
| 1613606400000 | 2282.2199 |
| 1613692800000 | 2282.79 |
| 1613952000000 | 2144.45 |
| 1614038400000 | 2101.8 |
| 1614124800000 | 2214.21 |
| 1614211200000 | 2061.4699 |
| 1614297600000 | 2051.76 |
| 1614556800000 | 2158.69 |
| 1614643200000 | 2101.75 |
| 1614729600000 | 2024.98 |
| 1614816000000 | 1940.1 |
| 1614902400000 | 1906.34 |
| 1615161600000 | 1842.06 |
| 1615248000000 | 2075.77 |
| 1615334400000 | 2081.3 |
| 1615420800000 | 2149.89 |
| 1615507200000 | 2154.44 |
| 1615766400000 | 2181.66 |
| 1615852800000 | 2096.43 |
| 1615939200000 | 2170.02 |
| 1616025600000 | 2054.96 |
| 1616112000000 | 2063.2199 |
| 1616371200000 | 2086.76 |
| 1616457600000 | 2045.11 |
| 1616544000000 | 1973.08 |
| 1616630400000 | 2003.54 |
| 1616716800000 | 1957.45 |
| 1616976000000 | 1931.48 |
| 1617062400000 | 2001.91 |
| 1617148800000 | 2064.45 |
| 1617235200000 | 2055.41 |
| 1617667200000 | 2146.56 |
| 1617753600000 | 2091.9 |
| 1617840000000 | 2114.63 |
| 1617926400000 | 2102.76 |
| 1618185600000 | 2155.53 |
| 1618272000000 | 2279.94 |
| 1618358400000 | 2217.4699 |
| 1618444800000 | 2234.44 |
| 1618531200000 | 2237.7199 |
| 1618790400000 | 2177.63 |
| 1618876800000 | 2165.62 |
| 1618963200000 | 2237.59 |
| 1619049600000 | 2182.07 |
| 1619136000000 | 2217.84 |
| 1619395200000 | 2240.04 |
| 1619481600000 | 2175.37 |
| 1619568000000 | 2151.59 |
| 1619654400000 | 2091.12 |
| 1619740800000 | 2164.05 |
| 1620000000000 | 2113.82 |
| 1620086400000 | 2077.52 |
| 1620172800000 | 2087.7199 |
| 1620259200000 | 2079.01 |
| 1620345600000 | 2109.41 |
| 1620604800000 | 2003.74 |
| 1620691200000 | 1963.3 |
| 1620777600000 | 1885.62 |
| 1620864000000 | 1858.37 |
| 1620950400000 | 1910.48 |
| 1621209600000 | 1887.02 |
| 1621296000000 | 1885.07 |
| 1621382400000 | 1849.83 |
| 1621468800000 | 1905.91 |
| 1621555200000 | 1910.91 |
| 1621814400000 | 1963 |
| 1621900800000 | 1954.74 |
| 1621987200000 | 2005.56 |
| 1622073600000 | 2056.91 |
| 1622160000000 | 2039.68 |
| 1622419200000 | 2038.17 |
| 1622505600000 | 2047.55 |
| 1622592000000 | 2005.76 |
| 1622678400000 | 1962.59 |
| 1622764800000 | 2023.76 |
| 1623024000000 | 2028.15 |
| 1623110400000 | 2026.78 |
| 1623196800000 | 2008.58 |
| 1623283200000 | 2020.25 |
| 1623369600000 | 2024.64 |
| 1623628800000 | 2031.85 |
| 1623715200000 | 1993.27 |
| 1623801600000 | 2003.47 |
| 1623888000000 | 2012.65 |
| 1623974400000 | 2011.92 |
| 1624233600000 | 2019.14 |
| 1624320000000 | 2027.8 |
| 1624406400000 | 2109.12 |
| 1624492800000 | 2161.06 |
| 1624579200000 | 2145.81 |
| 1624838400000 | 2168.39 |
| 1624924800000 | 2156.61 |
| 1625011200000 | 2153.19 |
| 1625097600000 | 2152.4899 |
| 1625184000000 | 2155.78 |
| 1625443200000 | 2155.52 |
| 1625529600000 | 2098.34 |
| 1625616000000 | 2057.65 |
| 1625702400000 | 2066.67 |
| 1625788800000 | 2098.02 |
| 1626048000000 | 2164.37 |
| 1626134400000 | 2120.91 |
| 1626220800000 | 2082.58 |
| 1626307200000 | 2067.43 |
| 1626393600000 | 2037.03 |
| 1626652800000 | 2026.78 |
| 1626739200000 | 2081.9699 |
| 1626825600000 | 2082.07 |
| 1626912000000 | 2055.57 |
| 1626998400000 | 2040.06 |
| 1627257600000 | 2079.03 |
| 1627344000000 | 2043.95 |
| 1627430400000 | 2053.17 |
| 1627516800000 | 2139.15 |
| 1627603200000 | 2152.38 |
| 1627862400000 | 2201.29 |
| 1627948800000 | 2209.4699 |
| 1628035200000 | 2176.44 |
| 1628121600000 | 2191.59 |
| 1628208000000 | 2163.14 |
| 1628467200000 | 2191.2 |
| 1628553600000 | 2191.04 |
| 1628640000000 | 2187.83 |
| 1628726400000 | 2217.61 |
| 1628812800000 | 2197.16 |
| 1629072000000 | 2126.23 |
| 1629158400000 | 2059.3 |
| 1629244800000 | 2109.46 |
| 1629331200000 | 2058.36 |
| 1629417600000 | 2072.42 |
| 1629676800000 | 2127.96 |
| 1629763200000 | 2146.76 |
| 1629849600000 | 2154.75 |
| 1629936000000 | 2120.81 |
| 1630022400000 | 2156.67 |
| 1630281600000 | 2188.93 |
| 1630368000000 | 2197.2 |
| 1630454400000 | 2194.01 |
| 1630540800000 | 2189.61 |
| 1630627200000 | 2188.93 |
| 1630886400000 | 2188.79 |
| 1630972800000 | 2230.35 |
| 1631059200000 | 2230.45 |
| 1631145600000 | 2228.81 |
| 1631232000000 | 2190.06 |
| 1631491200000 | 2215 |
| 1631577600000 | 2217.61 |
| 1631664000000 | 2257.58 |
| 1631750400000 | 2253.34 |
| 1631836800000 | 2255.16 |
| 1632096000000 | 2170.86 |
| 1632182400000 | 2189.45 |
| 1632268800000 | 2232.11 |
| 1632355200000 | 2253.76 |
| 1632441600000 | 2299.33 |
| 1632700800000 | 2348.63 |
| 1632787200000 | 2315.71 |
| 1632873600000 | 2321.37 |
| 1632960000000 | 2302.54 |
| 1633046400000 | 2308.29 |
| 1633305600000 | 2331.75 |
| 1633392000000 | 2332.7399 |
| 1633478400000 | 2331.23 |
| 1633564800000 | 2383.9 |
| 1633651200000 | 2378.68 |
| 1633910400000 | 2386.82 |
| 1633996800000 | 2429.07 |
| 1634083200000 | 2436.41 |
| 1634169600000 | 2455.7199 |
| 1634256000000 | 2516.03 |
| 1634515200000 | 2566.79 |
| 1634601600000 | 2551.15 |
| 1634688000000 | 2568.17 |
| 1634774400000 | 2640.2199 |
| 1634860800000 | 2665.38 |
| 1635120000000 | 2916.23 |
| 1635206400000 | 2897.76 |
| 1635292800000 | 2921.92 |
| 1635379200000 | 3026.18 |
| 1635465600000 | 3109.71 |
| 1635724800000 | 3333.73 |
| 1635811200000 | 3255.08 |
| 1635897600000 | 3358.72 |
| 1635984000000 | 3412.47 |
| 1636070400000 | 3392.19 |
| 1636329600000 | 3276.16 |
| 1636416000000 | 2965.31 |
| 1636502400000 | 3055.56 |
| 1636588800000 | 3057.65 |
| 1636675200000 | 3000.9 |
| 1636934400000 | 2962.75 |
| 1637020800000 | 3052.88 |
| 1637107200000 | 3138.85 |
| 1637193600000 | 3141.63 |
| 1637280000000 | 3224.32 |
| 1637539200000 | 3287.64 |
| 1637625600000 | 3172.57 |
| 1637712000000 | 3182.95 |
| 1637798400000 | 3183.25 |
| 1637884800000 | 3085.98 |
| 1638144000000 | 3204.89 |
| 1638230400000 | 3199.08 |
| 1638316800000 | 3095.25 |
| 1638403200000 | 3096.05 |
| 1638489600000 | 2926.63 |
| 1638748800000 | 2919.31 |
| 1638835200000 | 3032.9 |
| 1638921600000 | 3067.04 |
| 1639008000000 | 2913.64 |
| 1639094400000 | 2979.27 |
| 1639353600000 | 2833.55 |
| 1639440000000 | 2807.25 |
| 1639526400000 | 2851.33 |
| 1639612800000 | 2744.5 |
| 1639699200000 | 2733.62 |
| 1639958400000 | 2646.4899 |
| 1640044800000 | 2740.73 |
| 1640131200000 | 2905.66 |
| 1640217600000 | 3034.86 |
| 1640304000000 | 3035.08 |
| 1640563200000 | 3104.2399 |
| 1640649600000 | 3087.78 |
| 1640736000000 | 3082.83 |
| 1640822400000 | 3054.43 |
| 1640908800000 | 3032.17 |
| 1641168000000 | 3360.37 |
| 1641254400000 | 3304.7199 |
| 1641340800000 | 3146.59 |
| 1641427200000 | 3112.79 |
| 1641513600000 | 3031.26 |
| 1641772800000 | 3082.77 |
| 1641859200000 | 3104.7 |
| 1641945600000 | 3195.19 |
| 1642032000000 | 3039.02 |
| 1642118400000 | 3072.51 |
| 1642377600000 | 3072.87 |
| 1642464000000 | 3005.58 |
| 1642550400000 | 2895.9899 |
| 1642636800000 | 2873.36 |
| 1642723200000 | 2741.19 |
| 1642982400000 | 2708.77 |
| 1643068800000 | 2668.37 |
| 1643155200000 | 2707.59 |
| 1643241600000 | 2457.09 |
| 1643328000000 | 2486.29 |
| 1643587200000 | 2708.03 |
| 1643673600000 | 2710.4899 |
| 1643760000000 | 2651.4 |
| 1643846400000 | 2601.12 |
| 1643932800000 | 2641.7 |
| 1644192000000 | 2602.55 |
| 1644278400000 | 2632.28 |
| 1644364800000 | 2673.87 |
| 1644451200000 | 2602.87 |
| 1644537600000 | 2486.63 |
| 1644796800000 | 2522.71 |
| 1644883200000 | 2644.7 |
| 1644969600000 | 2652.11 |
| 1645056000000 | 2528.92 |
| 1645142400000 | 2488.35 |
| 1645401600000 | 2488.34 |
| 1645488000000 | 2389.76 |
| 1645574400000 | 2252.73 |
| 1645660800000 | 2335.67 |
| 1645747200000 | 2373.92 |
| 1646006400000 | 2494.88 |
| 1646092800000 | 2444.2 |
| 1646179200000 | 2504.66 |
| 1646265600000 | 2397.88 |
| 1646352000000 | 2365.4 |
| 1646611200000 | 2262.85 |
| 1646697600000 | 2310.61 |
| 1646784000000 | 2405.21 |
| 1646870400000 | 2358 |
| 1646956800000 | 2258.63 |
| 1647216000000 | 2187.84 |
| 1647302400000 | 2277.05 |
| 1647388800000 | 2384.16 |
| 1647475200000 | 2451.4699 |
| 1647561600000 | 2536.19 |
| 1647820800000 | 2554.42 |
| 1647907200000 | 2725.7 |
| 1647993600000 | 2724.37 |
| 1648080000000 | 2765.34 |
| 1648166400000 | 2746.07 |
| 1648425600000 | 2918.76 |
| 1648512000000 | 2979.14 |
| 1648598400000 | 2949.73 |
| 1648684800000 | 2897.68 |
| 1648771200000 | 2898.3 |
| 1649030400000 | 3028.06 |
| 1649116800000 | 2883.88 |
| 1649203200000 | 2772.06 |
| 1649289600000 | 2787.43 |
| 1649376000000 | 2721.66 |
| 1649635200000 | 2625.26 |
| 1649721600000 | 2647.18 |
| 1649808000000 | 2728.63 |
| 1649894400000 | 2646.53 |
| 1650326400000 | 2755.11 |
| 1650412800000 | 2644.55 |
| 1650499200000 | 2694.69 |
| 1650585600000 | 2671.15 |
| 1650844800000 | 2660.43 |
| 1650931200000 | 2382.2 |
| 1651017600000 | 2400.23 |
| 1651104000000 | 2397.69 |
| 1651190400000 | 2367.01 |
| 1651449600000 | 2443.32 |
| 1651536000000 | 2466.61 |
| 1651622400000 | 2574.9899 |
| 1651708800000 | 2384.75 |
| 1651795200000 | 2358.15 |
| 1652054400000 | 2162.51 |
| 1652140800000 | 2189.83 |
| 1652227200000 | 2029.78 |
| 1652313600000 | 2019.58 |
| 1652400000000 | 2142.56 |
| 1652659200000 | 2033.68 |
| 1652745600000 | 2131.62 |
| 1652832000000 | 1999.01 |
| 1652918400000 | 2008.03 |
| 1653004800000 | 1900.75 |
| 1653264000000 | 1929 |
| 1653350400000 | 1817.52 |
| 1653436800000 | 1892.51 |
| 1653523200000 | 2017.62 |
| 1653609600000 | 2143.94 |
| 1653868800000 | 2145.06 |
| 1653955200000 | 2143.81 |
| 1654041600000 | 2100.36 |
| 1654128000000 | 2186.33 |
| 1654214400000 | 2018.77 |
| 1654473600000 | 2048.41 |
| 1654560000000 | 2058.1 |
| 1654646400000 | 2072.48 |
| 1654732800000 | 2046.51 |
| 1654819200000 | 1977.2 |
| 1655078400000 | 1840.38 |
| 1655164800000 | 1881.29 |
| 1655251200000 | 1967.5 |
| 1655337600000 | 1802.59 |
| 1655424000000 | 1828.85 |
| 1655683200000 | 1830.27 |
| 1655769600000 | 1974.43 |
| 1655856000000 | 1968.87 |
| 1655942400000 | 1968.8 |
| 1656028800000 | 2053.06 |
| 1656288000000 | 2046.04 |
| 1656374400000 | 1958.42 |
| 1656460800000 | 1921.4 |
| 1656547200000 | 1881.15 |
| 1656633600000 | 1903.69 |
| 1656892800000 | 1903.67 |
| 1656979200000 | 1942.34 |
| 1657065600000 | 1931.74 |
| 1657152000000 | 2036.65 |
| 1657238400000 | 2074.77 |
| 1657497600000 | 1952.25 |
| 1657584000000 | 1953.68 |
| 1657670400000 | 1979.23 |
| 1657756800000 | 1983.73 |
| 1657843200000 | 2009.21 |
| 1658102400000 | 2013.25 |
| 1658188800000 | 2067.09 |
| 1658275200000 | 2086.9899 |
| 1658361600000 | 2248.33 |
| 1658448000000 | 2241.34 |
| 1658707200000 | 2215.3 |
| 1658793600000 | 2142.77 |
| 1658880000000 | 2261.48 |
| 1658966400000 | 2318.94 |
| 1659052800000 | 2433.39 |
| 1659312000000 | 2444.73 |
| 1659398400000 | 2463.75 |
| 1659484800000 | 2521.71 |
| 1659571200000 | 2509.55 |
| 1659657600000 | 2377.2399 |
| 1659916800000 | 2409.84 |
| 1660003200000 | 2349.19 |
| 1660089600000 | 2437.05 |
| 1660176000000 | 2399.16 |
| 1660262400000 | 2494.78 |
| 1660521600000 | 2549.94 |
| 1660608000000 | 2533.87 |
| 1660694400000 | 2505.82 |
| 1660780800000 | 2500.29 |
| 1660867200000 | 2454.39 |
| 1661126400000 | 2386.6 |
| 1661212800000 | 2429.69 |
| 1661299200000 | 2440.61 |
| 1661385600000 | 2447.7199 |
| 1661472000000 | 2378.66 |
| 1661731200000 | 2360.77 |
| 1661817600000 | 2309.96 |
| 1661904000000 | 2292.1 |
| 1661990400000 | 2301.38 |
| 1662076800000 | 2255.29 |
| 1662336000000 | 2255.12 |
| 1662422400000 | 2278.2199 |
| 1662508800000 | 2351.61 |
| 1662595200000 | 2395.96 |
| 1662681600000 | 2469.48 |
| 1662940800000 | 2511.03 |
| 1663027200000 | 2412.1 |
| 1663113600000 | 2479.71 |
| 1663200000000 | 2485.96 |
| 1663286400000 | 2475.33 |
| 1663545600000 | 2520.79 |
| 1663632000000 | 2483.28 |
| 1663718400000 | 2423.9699 |
| 1663804800000 | 2333.71 |
| 1663891200000 | 2234 |
| 1664150400000 | 2234.33 |
| 1664236800000 | 2275.34 |
| 1664323200000 | 2318.43 |
| 1664409600000 | 2167.65 |
| 1664496000000 | 2140.98 |
| 1664755200000 | 2006.93 |
| 1664841600000 | 2087.53 |
| 1664928000000 | 2029.31 |
| 1665014400000 | 2011.25 |
| 1665100800000 | 1898.88 |
| 1665360000000 | 1878.93 |
| 1665446400000 | 1840.54 |
| 1665532800000 | 1845.31 |
| 1665619200000 | 1880.7 |
| 1665705600000 | 1763.54 |
| 1665964800000 | 1868.45 |
| 1666051200000 | 1884.34 |
| 1666137600000 | 1891.29 |
| 1666224000000 | 1790.57 |
| 1666310400000 | 1853.01 |
| 1666569600000 | 1841.71 |
| 1666656000000 | 1930.85 |
| 1666742400000 | 1947.16 |
| 1666828800000 | 1954.56 |
| 1666915200000 | 1985.56 |
| 1667174400000 | 1982.66 |
| 1667260800000 | 1980.72 |
| 1667347200000 | 1884 |
| 1667433600000 | 1892.93 |
| 1667520000000 | 1852.66 |
| 1667779200000 | 1791.36 |
| 1667865600000 | 1755.53 |
| 1667952000000 | 1647.3 |
| 1668038400000 | 1767.55 |
| 1668124800000 | 1816.24 |
| 1668384000000 | 1773.5 |
| 1668470400000 | 1803.58 |
| 1668556800000 | 1738.33 |
| 1668643200000 | 1710.59 |
| 1668729600000 | 1695.1 |
| 1668988800000 | 1609.76 |
| 1669075200000 | 1628.31 |
| 1669161600000 | 1713.41 |
| 1669248000000 | 1713.26 |
| 1669334400000 | 1712.48 |
| 1669593600000 | 1698.57 |
| 1669680000000 | 1685.71 |
| 1669766400000 | 1789.66 |
| 1669852800000 | 1790.23 |
| 1669939200000 | 1787.15 |
| 1670198400000 | 1691.72 |
| 1670284800000 | 1664.4 |
| 1670371200000 | 1623.78 |
| 1670457600000 | 1621.2 |
| 1670544000000 | 1653.44 |
| 1670803200000 | 1585.31 |
| 1670889600000 | 1542.51 |
| 1670976000000 | 1511.88 |
| 1671062400000 | 1507.19 |
| 1671148800000 | 1439.99 |
| 1671408000000 | 1429.57 |
| 1671494400000 | 1347.95 |
| 1671580800000 | 1353.44 |
| 1671667200000 | 1255.07 |
| 1671753600000 | 1242.72 |
| 1672099200000 | 1147.54 |
| 1672185600000 | 1163.03 |
| 1672272000000 | 1237.16 |
| 1672358400000 | 1243.95 |
| 1672617600000 | 1243.95 |
| 1672704000000 | 1146.18 |
| 1672790400000 | 1192.75 |
| 1672876800000 | 1171.43 |
| 1672963200000 | 1199.31 |
| 1673222400000 | 1243.21 |
| 1673308800000 | 1243.8699 |
| 1673395200000 | 1280.43 |
| 1673481600000 | 1290.18 |
| 1673568000000 | 1268.2 |
| 1673827200000 | 1268.13 |
| 1673913600000 | 1327.98 |
| 1674000000000 | 1304.25 |
| 1674086400000 | 1283.67 |
| 1674172800000 | 1328.55 |
| 1674432000000 | 1410.41 |
| 1674518400000 | 1406.8 |
| 1674604800000 | 1412.84 |
| 1674691200000 | 1517.21 |
| 1674777600000 | 1644.68 |
| 1675036800000 | 1559.68 |
| 1675123200000 | 1624.59 |
| 1675209600000 | 1683.14 |
| 1675296000000 | 1745.45 |
| 1675382400000 | 1739.02 |
| 1675641600000 | 1767.88 |
| 1675728000000 | 1784.08 |
| 1675814400000 | 1813.31 |
| 1675900800000 | 1851.56 |
| 1675987200000 | 1772.35 |
| 1676246400000 | 1766.6 |
| 1676332800000 | 1867.73 |
| 1676419200000 | 1907.56 |
| 1676505600000 | 1826.77 |
| 1676592000000 | 1866.55 |
| 1676851200000 | 1866.66 |
| 1676937600000 | 1773.96 |
| 1677024000000 | 1795.72 |
| 1677110400000 | 1796.29 |
| 1677196800000 | 1757.99 |
| 1677456000000 | 1833.31 |
| 1677542400000 | 1820.48 |
| 1677628800000 | 1796.23 |
| 1677715200000 | 1725.24 |
| 1677801600000 | 1784.48 |
| 1678060800000 | 1755.59 |
| 1678147200000 | 1704.67 |
| 1678233600000 | 1670.06 |
| 1678320000000 | 1593.53 |
| 1678406400000 | 1584.03 |
| 1678665600000 | 1584.47 |
| 1678752000000 | 1641.8599 |
| 1678838400000 | 1612.01 |
| 1678924800000 | 1642.71 |
| 1679011200000 | 1601.51 |
| 1679270400000 | 1623.78 |
| 1679356800000 | 1729.79 |
| 1679443200000 | 1678.14 |
| 1679529600000 | 1681.19 |
| 1679616000000 | 1670.47 |
| 1679875200000 | 1683.3 |
| 1679961600000 | 1667.41 |
| 1680048000000 | 1711.2 |
| 1680134400000 | 1724.63 |
| 1680220800000 | 1814.3 |
| 1680480000000 | 1730.93 |
| 1680566400000 | 1710.69 |
| 1680652800000 | 1654.51 |
| 1680739200000 | 1647.72 |
| 1681171200000 | 1672.84 |
| 1681257600000 | 1627.56 |
| 1681344000000 | 1660.4 |
| 1681430400000 | 1654.91 |
| 1681689600000 | 1672.67 |
| 1681776000000 | 1656.27 |
| 1681862400000 | 1623.29 |
| 1681948800000 | 1503.1199 |
| 1682035200000 | 1514.25 |
| 1682294400000 | 1505.16 |
| 1682380800000 | 1481.06 |
| 1682467200000 | 1431.88 |
| 1682553600000 | 1477.38 |
| 1682640000000 | 1509.33 |
| 1682899200000 | 1496.73 |
| 1682985600000 | 1481.83 |
| 1683072000000 | 1480.75 |
| 1683158400000 | 1471.29 |
| 1683244800000 | 1543.6099 |
| 1683504000000 | 1557.98 |
| 1683590400000 | 1536.85 |
| 1683676800000 | 1533.59 |
| 1683763200000 | 1555.1099 |
| 1683849600000 | 1520.8 |
| 1684108800000 | 1511.34 |
| 1684195200000 | 1501.13 |
| 1684281600000 | 1556.94 |
| 1684368000000 | 1580.65 |
| 1684454400000 | 1600.55 |
| 1684713600000 | 1658.29 |
| 1684800000000 | 1637.98 |
| 1684886400000 | 1608.88 |
| 1684972800000 | 1619.91 |
| 1685059200000 | 1687.67 |
| 1685318400000 | 1687.86 |
| 1685404800000 | 1741.57 |
| 1685491200000 | 1742.78 |
| 1685577600000 | 1770.61 |
| 1685664000000 | 1826.01 |
| 1685923200000 | 1848.37 |
| 1686009600000 | 1882.77 |
| 1686096000000 | 1912.85 |
| 1686182400000 | 1977.92 |
| 1686268800000 | 2042.92 |
| 1686528000000 | 2082.52 |
| 1686614400000 | 2150.9899 |
| 1686700800000 | 2137.92 |
| 1686787200000 | 2139.19 |
| 1686873600000 | 2168.01 |
| 1687132800000 | 2167.79 |
| 1687219200000 | 2251.38 |
| 1687305600000 | 2150.89 |
| 1687392000000 | 2181.15 |
| 1687478400000 | 2122.76 |
| 1687737600000 | 2027.84 |
| 1687824000000 | 2097.82 |
| 1687910400000 | 2145.26 |
| 1687996800000 | 2158.66 |
| 1688083200000 | 2193.07 |
| 1688342400000 | 2317.48 |
| 1688428800000 | 2317.76 |
| 1688515200000 | 2338.6 |
| 1688601600000 | 2300.9899 |
| 1688688000000 | 2295.98 |
| 1688947200000 | 2268.84 |
| 1689033600000 | 2273.88 |
| 1689120000000 | 2294.76 |
| 1689206400000 | 2330.55 |
| 1689292800000 | 2346.29 |
| 1689552000000 | 2389.4899 |
| 1689638400000 | 2412.64 |
| 1689724800000 | 2401.3 |
| 1689811200000 | 2214.4 |
| 1689897600000 | 2192.69 |
| 1690156800000 | 2256.01 |
| 1690243200000 | 2223.33 |
| 1690329600000 | 2223.79 |
| 1690416000000 | 2166.02 |
| 1690502400000 | 2229.63 |
| 1690761600000 | 2238.7199 |
| 1690848000000 | 2198.76 |
| 1690934400000 | 2140.02 |
| 1691020800000 | 2175.1 |
| 1691107200000 | 2131.73 |
| 1691366400000 | 2116.89 |
| 1691452800000 | 2102.68 |
| 1691539200000 | 2045.61 |
| 1691625600000 | 2051.76 |
| 1691712000000 | 2029.05 |
| 1691971200000 | 2011.95 |
| 1692057600000 | 1959.07 |
| 1692144000000 | 1907.63 |
| 1692230400000 | 1865.19 |
| 1692316800000 | 1843.68 |
| 1692576000000 | 1946.82 |
| 1692662400000 | 1954.12 |
| 1692748800000 | 1983.32 |
| 1692835200000 | 1931.82 |
| 1692921600000 | 1990.7 |
| 1693180800000 | 1995.28 |
| 1693267200000 | 2122.54 |
| 1693353600000 | 2122.66 |
| 1693440000000 | 2130.29 |
| 1693526400000 | 2050.56 |
| 1693785600000 | 2050.51 |
| 1693872000000 | 2120.02 |
| 1693958400000 | 2088.03 |
| 1694044800000 | 2080.98 |
| 1694131200000 | 2064.92 |
| 1694390400000 | 2224.38 |
| 1694476800000 | 2192.65 |
| 1694563200000 | 2216.11 |
| 1694649600000 | 2250.05 |
| 1694736000000 | 2240.7399 |
| 1694995200000 | 2175.2399 |
| 1695081600000 | 2186.77 |
| 1695168000000 | 2155.76 |
| 1695254400000 | 2100.7399 |
| 1695340800000 | 2031.3 |
| 1695600000000 | 2050.91 |
| 1695686400000 | 2025.43 |
| 1695772800000 | 2002.58 |
| 1695859200000 | 2048.77 |
| 1695945600000 | 2073.83 |
| 1696204800000 | 2077.15 |
| 1696291200000 | 2030.34 |
| 1696377600000 | 2129.13 |
| 1696464000000 | 2106.42 |
| 1696550400000 | 2117.93 |
| 1696809600000 | 2114.3 |
| 1696896000000 | 2145.81 |
| 1696982400000 | 2140.67 |
| 1697068800000 | 2106.81 |
| 1697155200000 | 2050.66 |
| 1697414400000 | 2075 |
| 1697500800000 | 2083.96 |
| 1697587200000 | 1991.21 |
| 1697673600000 | 1832.67 |
| 1697760000000 | 1782.8 |
| 1698019200000 | 1778.66 |
| 1698105600000 | 1805.73 |
| 1698192000000 | 1779.44 |
| 1698278400000 | 1729.98 |
| 1698364800000 | 1717.43 |
| 1698624000000 | 1652.02 |
| 1698710400000 | 1680.38 |
| 1698796800000 | 1710.99 |
| 1698883200000 | 1793.93 |
| 1698969600000 | 1816.17 |
| 1699228800000 | 1803.62 |
| 1699315200000 | 1820.53 |
| 1699401600000 | 1812.59 |
| 1699488000000 | 1724.79 |
| 1699574400000 | 1760.19 |
| 1699833600000 | 1819.28 |
| 1699920000000 | 1924.91 |
| 1700006400000 | 1962.1 |
| 1700092800000 | 1893.92 |
| 1700179200000 | 1904.64 |
| 1700438400000 | 1915.93 |
| 1700524800000 | 1944.57 |
| 1700611200000 | 1902.29 |
| 1700697600000 | 1902.34 |
| 1700784000000 | 1913.83 |
| 1701043200000 | 1916.28 |
| 1701129600000 | 1986.97 |
| 1701216000000 | 1981.14 |
| 1701302400000 | 1951.03 |
| 1701388800000 | 1953.97 |
| 1701648000000 | 1936.56 |
| 1701734400000 | 1949.43 |
| 1701820800000 | 1958.36 |
| 1701907200000 | 1983.19 |
| 1701993600000 | 1992.22 |
| 1702252800000 | 1967.51 |
| 1702339200000 | 1948.18 |
| 1702425600000 | 1970.19 |
| 1702512000000 | 2075.82 |
| 1702598400000 | 2086.87 |
| 1702857600000 | 2078.43 |
| 1702944000000 | 2116.98 |
| 1703030400000 | 2043.78 |
| 1703116800000 | 2102.79 |
| 1703203200000 | 2089.36 |
| 1703635200000 | 2149.18 |
| 1703721600000 | 2095.89 |
| 1703808000000 | 2062.27 |
| 1704153600000 | 2058.07 |
| 1704240000000 | 1977.71 |
| 1704326400000 | 1972.99 |
| 1704412800000 | 1973.7 |
| 1704672000000 | 1999.34 |
| 1704758400000 | 1957.95 |
| 1704844800000 | 1951.24 |
| 1704931200000 | 1905.59 |
| 1705017600000 | 1843.25 |
| 1705276800000 | 1842.63 |
| 1705363200000 | 1850.2 |
| 1705449600000 | 1814.34 |
| 1705536000000 | 1785.75 |
| 1705622400000 | 1793.59 |
| 1705881600000 | 1774.73 |
| 1705968000000 | 1779.09 |
| 1706054400000 | 1764.32 |
| 1706140800000 | 1606.77 |
| 1706227200000 | 1613.38 |
| 1706486400000 | 1667.99 |
| 1706572800000 | 1682.43 |
| 1706659200000 | 1650.42 |
| 1706745600000 | 1668.01 |
| 1706832000000 | 1661.63 |
| 1707091200000 | 1604.97 |
| 1707177600000 | 1640.6199 |
| 1707264000000 | 1664.39 |
| 1707350400000 | 1676.85 |
| 1707436800000 | 1700.73 |
| 1707696000000 | 1673.54 |
| 1707782400000 | 1633.17 |
| 1707868800000 | 1664.01 |
| 1707955200000 | 1746.4 |
| 1708041600000 | 1739.3 |
| 1708300800000 | 1739.27 |
| 1708387200000 | 1698.01 |
| 1708473600000 | 1704.59 |
| 1708560000000 | 1716.8 |
| 1708646400000 | 1680.7 |
| 1708905600000 | 1728.31 |
| 1708992000000 | 1735.96 |
| 1709078400000 | 1755.75 |
| 1709164800000 | 1757.4 |
| 1709251200000 | 1761.32 |
| 1709510400000 | 1669.07 |
| 1709596800000 | 1619.49 |
| 1709683200000 | 1588.31 |
| 1709769600000 | 1603.22 |
| 1709856000000 | 1580.09 |
| 1710115200000 | 1595.73 |
| 1710201600000 | 1593.3599 |
| 1710288000000 | 1546.6 |
| 1710374400000 | 1489.76 |
| 1710460800000 | 1502.93 |
| 1710720000000 | 1573.46 |
| 1710806400000 | 1560.8 |
| 1710892800000 | 1602.05 |
| 1710979200000 | 1587.65 |
| 1711065600000 | 1570.66 |
| 1711324800000 | 1582.34 |
| 1711411200000 | 1611.05 |
| 1711497600000 | 1636.68 |
| 1711584000000 | 1614.49 |
| 1712016000000 | 1547.79 |
| 1712102400000 | 1563.48 |
| 1712188800000 | 1569.8 |
| 1712275200000 | 1530.13 |
| 1712534400000 | 1587.44 |
| 1712620800000 | 1618.46 |
| 1712707200000 | 1571.45 |
| 1712793600000 | 1589.9 |
| 1712880000000 | 1557.18 |
| 1713139200000 | 1486.69 |
| 1713225600000 | 1454.05 |
| 1713312000000 | 1438.89 |
| 1713398400000 | 1407.8699 |
| 1713484800000 | 1390.66 |
| 1713744000000 | 1367.31 |
| 1713830400000 | 1386.7 |
| 1713916800000 | 1505.23 |
| 1714003200000 | 1560.09 |
| 1714089600000 | 1546.76 |
| 1714348800000 | 1722.12 |
| 1714435200000 | 1635.84 |
| 1714521600000 | 1612.8 |
| 1714608000000 | 1622.1199 |
| 1714694400000 | 1631.75 |
| 1714953600000 | 1659.72 |
| 1715040000000 | 1609.7 |
| 1715126400000 | 1587.89 |
| 1715212800000 | 1570.44 |
| 1715299200000 | 1544.76 |
| 1715558400000 | 1571.93 |
| 1715644800000 | 1610.31 |
| 1715731200000 | 1585.82 |
| 1715817600000 | 1593.52 |
| 1715904000000 | 1609.45 |
| 1716163200000 | 1589.09 |
| 1716249600000 | 1666.42 |
| 1716336000000 | 1617.16 |
| 1716422400000 | 1570.17 |
| 1716508800000 | 1610.81 |
| 1716768000000 | 1611.2 |
| 1716854400000 | 1585.8699 |
| 1716940800000 | 1576.08 |
| 1717027200000 | 1599.06 |
| 1717113600000 | 1605.29 |
| 1717372800000 | 1596.82 |
| 1717459200000 | 1582.27 |
| 1717545600000 | 1583.1099 |
| 1717632000000 | 1603 |
| 1717718400000 | 1601.6 |
| 1717977600000 | 1581.72 |
| 1718064000000 | 1556.85 |
| 1718150400000 | 1602.91 |
| 1718236800000 | 1631.16 |
| 1718323200000 | 1591.17 |
| 1718582400000 | 1660.1 |
| 1718668800000 | 1641.63 |
| 1718755200000 | 1641.42 |
| 1718841600000 | 1624.45 |
| 1718928000000 | 1634.69 |
| 1719187200000 | 1637.8 |
| 1719273600000 | 1660.28 |
| 1719360000000 | 1715.5 |
| 1719446400000 | 1723.83 |
| 1719532800000 | 1733.88 |
| 1719792000000 | 1814.57 |
| 1719878400000 | 1963.14 |
| 1719964800000 | 2063.98 |
| 1720051200000 | 2064.03 |
| 1720137600000 | 2097.42 |
| 1720396800000 | 2108.67 |
| 1720483200000 | 2169.32 |
| 1720569600000 | 2180.63 |
| 1720656000000 | 2041.18 |
| 1720742400000 | 2100.09 |
| 1721001600000 | 2133.34 |
| 1721088000000 | 2165.38 |
| 1721174400000 | 2112.75 |
| 1721260800000 | 2115.2199 |
| 1721347200000 | 2034.38 |
| 1721606400000 | 2123.7 |
| 1721692800000 | 2075.88 |
| 1721779200000 | 1866.48 |
| 1721865600000 | 1862.77 |
| 1721952000000 | 1862.91 |
| 1722211200000 | 1944.94 |
| 1722297600000 | 1880.51 |
| 1722384000000 | 1946.44 |
| 1722470400000 | 1839.33 |
| 1722556800000 | 1760.44 |
| 1722816000000 | 1692.31 |
| 1722902400000 | 1706.15 |
| 1722988800000 | 1645.15 |
| 1723075200000 | 1703.88 |
| 1723161600000 | 1711.8 |
| 1723420800000 | 1689.49 |
| 1723507200000 | 1765.32 |
| 1723593600000 | 1722.49 |
| 1723680000000 | 1817.94 |
| 1723766400000 | 1833.64 |
| 1724025600000 | 1883.75 |
| 1724112000000 | 1872.12 |
| 1724198400000 | 1893.1 |
| 1724284800000 | 1806.66 |
| 1724371200000 | 1884.42 |
| 1724630400000 | 1835.6 |
| 1724716800000 | 1808.93 |
| 1724803200000 | 1782.71 |
| 1724889600000 | 1788.33 |
| 1724976000000 | 1843.86 |
| STOXX North America 600 Automobiles & Parts | STOXX North America 600 | |
|---|---|---|
| 2017 | 22.354594330943 | 21.385602535863 |
| 2018 | -20.014362710393 | -5.8923392214051 |
| 2019 | 25.884439938068 | 31.450635644899 |
| 2020 | 215.27642356655 | 20.559560688843 |
| 2021 | 50.870589703375 | 25.956531548821 |
| 2022 | -59.399400666621 | -19.836204173547 |
| 2023 | 67.098654452364 | 26.152081419177 |
| 2024 | -15.567760718233 | 29.73658836531 |
Methodology
Indices from the relevant benchmark index are categorized according to their primary source of revenue. The largest stocks in each supersector are chosen according to free-float market cap. The detailed methodology including the calculation formula can be found in our rulebook : http://www.stoxx.com/indices/rulebooks.html
| Index | ISIN | Symbol | Bloomberg | Reuters |
|---|---|---|---|---|
| Price EUR | CH0111485345 | SXA1ATOE | SXA1ATOE INDEX | .SXA1ATOE |
| Net Return EUR | CH0111485360 | SXA1ATOR | SXA1ATOR INDEX | .SXA1ATOR |
| Price USD | CH0111485352 | SXA1ATO | SXA1ATO INDEX | .SXA1ATO |
| Net Return USD | CH0111485378 | SXA1ATOT | SXA1ATOT INDEX | .SXA1ATOT |
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 |
|---|---|---|---|
| TESLA | Automobiles and Parts | USA | 78.540% |
| GENERAL MOTORS | Automobiles and Parts | USA | 7.499% |
| Ford Motor Co. | Automobiles and Parts | USA | 5.794% |
| Genuine Parts Co. | Automobiles and Parts | USA | 2.637% |
| Aptiv | Automobiles and Parts | USA | 2.570% |
| Magna International Inc. Cl A | Automobiles and Parts | Canada | 1.494% |
| LKQ | Automobiles and Parts | USA | 1.465% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of August 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.