Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
SUPERSECTOR INDICES
EURO STOXX 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 | |
| EURO STOXX Automobiles & Parts | 392.1 | 256.2 | 19.7 | 10.7 | 55.8 | 3.5 | 21.8 | 1.4 | 9.3 |
| EURO STOXX | 7,096.5 | 5,091.4 | 17.4 | 7.1 | 238.6 | 1.6 | 4.7 | 0.0 | 3.5 |
Supersector weighting (top 10)
| Automobiles and Parts | 100.0 |
|---|
Country weighting
| Germany | 53.1 |
|---|---|
| Italy | 30.8 |
| France | 14.7 |
| Belgium | 1.4 |
Risk and return figures1
| Index returns | Return (%) | Annualized return (%) | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
| EURO STOXX Automobiles & Parts | -3.8 | 18.6 | 43.2 | 41.1 | 19.4 | N/A | N/A | 43.8 | 12.3 | 3.7 |
| EURO STOXX | -5.5 | 9.1 | 33.9 | 20.3 | 18.7 | N/A | N/A | 34.4 | 6.4 | 3.5 |
| Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
| EURO STOXX Automobiles & Parts | N/A | N/A | 24.8 | 29.7 | 32.4 | N/A | N/A | 1.7 | 0.4 | 0.1 |
| EURO STOXX | N/A | N/A | 20.2 | 21.6 | 22.7 | N/A | N/A | 1.8 | 0.4 | 0.2 |
| Index to benchmark | Correlation | Tracking error (%) | ||||||||
| EURO STOXX Automobiles & Parts | 0.7 | 0.9 | 0.9 | 0.9 | 0.9 | 14.3 | 11.8 | 12.0 | 15.3 | 16.3 |
| Index to benchmark | Beta | Annualized information ratio | ||||||||
| EURO STOXX Automobiles & Parts | 1.2 | 1.1 | 1.1 | 1.2 | 1.3 | 1.5 | 1.0 | 0.6 | 0.4 | 0.1 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(USD, Net Return), all data as of September 29, 2023
SUPERSECTOR INDICES
EURO STOXX 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 | ||
| EURO STOXX Automobiles & Parts | 5.3 | 5.2 | 5.2 | 5.2 | 0.8 | 6.0 | 0.3 | 8.1 |
| EURO STOXX | 14.1 | 11.7 | 12.2 | 11.4 | 1.6 | 3.2 | 1.0 | 8.1 |
Performance and annual returns
| EURO STOXX Automobiles & Parts | |
|---|---|
| 536371200000 | 125.05 |
| 536457600000 | 125.05 |
| 536544000000 | 122.91 |
| 536803200000 | 123.25 |
| 536889600000 | 125.25 |
| 536976000000 | 123.51 |
| 537062400000 | 121.27 |
| 537148800000 | 117.23 |
| 537408000000 | 120.37 |
| 537494400000 | 119.92 |
| 537580800000 | 120.82 |
| 537667200000 | 124.13 |
| 537753600000 | 123.23 |
| 538012800000 | 124.37 |
| 538099200000 | 121.86 |
| 538185600000 | 120.75 |
| 538272000000 | 123.83 |
| 538358400000 | 124.4 |
| 538617600000 | 121.55 |
| 538704000000 | 121.35 |
| 538790400000 | 115.75 |
| 538876800000 | 116.7 |
| 538963200000 | 116.97 |
| 539222400000 | 116.62 |
| 539308800000 | 115.31 |
| 539395200000 | 113.51 |
| 539481600000 | 111.01 |
| 539568000000 | 111.92 |
| 539827200000 | 113.8 |
| 539913600000 | 113.75 |
| 540000000000 | 112.53 |
| 540086400000 | 112.41 |
| 540172800000 | 112.47 |
| 540432000000 | 112.94 |
| 540518400000 | 109.52 |
| 540604800000 | 107.34 |
| 540691200000 | 110.32 |
| 540777600000 | 111.34 |
| 541036800000 | 110.13 |
| 541123200000 | 109.86 |
| 541209600000 | 110.09 |
| 541296000000 | 110.64 |
| 541382400000 | 111.04 |
| 541641600000 | 111.35 |
| 541728000000 | 110.51 |
| 541814400000 | 112.52 |
| 541900800000 | 113.27 |
| 541987200000 | 112.54 |
| 542246400000 | 110.77 |
| 542332800000 | 109.57 |
| 542419200000 | 107.42 |
| 542505600000 | 108.2 |
| 542592000000 | 108.16 |
| 542851200000 | 110.2 |
| 542937600000 | 110.46 |
| 543024000000 | 109.93 |
| 543110400000 | 107.69 |
| 543196800000 | 108.88 |
| 543456000000 | 112.18 |
| 543542400000 | 112.44 |
| 543628800000 | 113.32 |
| 543715200000 | 113.87 |
| 543801600000 | 115.53 |
| 544060800000 | 117.77 |
| 544147200000 | 116.63 |
| 544233600000 | 118.84 |
| 544320000000 | 119.61 |
| 544406400000 | 119.95 |
| 544665600000 | 121.19 |
| 544752000000 | 119.96 |
| 544838400000 | 118.34 |
| 544924800000 | 119 |
| 545011200000 | 117.6 |
| 545270400000 | 115.92 |
| 545356800000 | 118.11 |
| 545443200000 | 120.5 |
| 545529600000 | 120.6 |
| 545616000000 | 120.56 |
| 545875200000 | 120.37 |
| 545961600000 | 121.25 |
| 546048000000 | 122.24 |
| 546134400000 | 123 |
| 546220800000 | 123.66 |
| 546480000000 | 120.19 |
| 546566400000 | 120.82 |
| 546652800000 | 122.13 |
| 546739200000 | 122.22 |
| 546825600000 | 123.19 |
| 547084800000 | 122.78 |
| 547171200000 | 124.21 |
| 547257600000 | 124.97 |
| 547344000000 | 124.18 |
| 547430400000 | 122.11 |
| 547689600000 | 121.83 |
| 547776000000 | 121.3 |
| 547862400000 | 121.23 |
| 547948800000 | 120.97 |
| 548035200000 | 119.1 |
| 548294400000 | 118.28 |
| 548380800000 | 118.16 |
| 548467200000 | 117.58 |
| 548553600000 | 117.32 |
| 548640000000 | 118.6 |
| 548899200000 | 117.97 |
| 548985600000 | 117.13 |
| 549072000000 | 118.09 |
| 549158400000 | 118.09 |
| 549244800000 | 117.65 |
| 549504000000 | 118.12 |
| 549590400000 | 118.66 |
| 549676800000 | 118.67 |
| 549763200000 | 118.85 |
| 549849600000 | 118.41 |
| 550108800000 | 119.12 |
| 550195200000 | 119.61 |
| 550281600000 | 119.58 |
| 550368000000 | 120.13 |
| 550454400000 | 119.2 |
| 550713600000 | 119.61 |
| 550800000000 | 121.32 |
| 550886400000 | 120.96 |
| 550972800000 | 121.22 |
| 551059200000 | 122.75 |
| 551318400000 | 124.32 |
| 551404800000 | 125.94 |
| 551491200000 | 123.74 |
| 551577600000 | 124.9 |
| 551664000000 | 126.12 |
| 551923200000 | 125.58 |
| 552009600000 | 124.78 |
| 552096000000 | 122.72 |
| 552182400000 | 124.11 |
| 552268800000 | 124.95 |
| 552528000000 | 124.51 |
| 552614400000 | 124 |
| 552700800000 | 125.84 |
| 552787200000 | 124.26 |
| 552873600000 | 124.66 |
| 553132800000 | 124.98 |
| 553219200000 | 125.5 |
| 553305600000 | 128.39 |
| 553392000000 | 127.13 |
| 553478400000 | 126.34 |
| 553737600000 | 126.69 |
| 553824000000 | 125.75 |
| 553910400000 | 125.34 |
| 553996800000 | 124.82 |
| 554083200000 | 125.04 |
| 554342400000 | 125.26 |
| 554428800000 | 126.14 |
| 554515200000 | 127.01 |
| 554601600000 | 127.48 |
| 554688000000 | 127.27 |
| 554947200000 | 127.08 |
| 555033600000 | 124.73 |
| 555120000000 | 125.6 |
| 555206400000 | 126.51 |
| 555292800000 | 125.17 |
| 555552000000 | 124.42 |
| 555638400000 | 122.42 |
| 555724800000 | 123.42 |
| 555811200000 | 122.89 |
| 555897600000 | 125.16 |
| 556156800000 | 125.14 |
| 556243200000 | 125.97 |
| 556329600000 | 124.34 |
| 556416000000 | 125.6 |
| 556502400000 | 126.68 |
| 556761600000 | 125.94 |
| 556848000000 | 125.19 |
| 556934400000 | 124.67 |
| 557020800000 | 124.97 |
| 557107200000 | 126.49 |
| 557366400000 | 126.59 |
| 557452800000 | 126.69 |
| 557539200000 | 126.64 |
| 557625600000 | 125.89 |
| 557712000000 | 123.6 |
| 557971200000 | 122.46 |
| 558057600000 | 122.58 |
| 558144000000 | 122.84 |
| 558230400000 | 124.92 |
| 558316800000 | 125 |
| 558576000000 | 123.75 |
| 558662400000 | 123.12 |
| 558748800000 | 122.53 |
| 558835200000 | 123.33 |
| 558921600000 | 123.41 |
| 559180800000 | 122.62 |
| 559267200000 | 122 |
| 559353600000 | 124.1 |
| 559440000000 | 122.71 |
| 559526400000 | 122.97 |
| 559785600000 | 123.56 |
| 559872000000 | 123.01 |
| 559958400000 | 122.19 |
| 560044800000 | 121.66 |
| 560131200000 | 122.07 |
| 560390400000 | 123.31 |
| 560476800000 | 123.44 |
| 560563200000 | 123.21 |
| 560649600000 | 123.61 |
| 560736000000 | 121.76 |
| 560995200000 | 121.16 |
| 561081600000 | 122.17 |
| 561168000000 | 122.41 |
| 561254400000 | 121.03 |
| 561340800000 | 120.39 |
| 561600000000 | 112.85 |
| 561686400000 | 105.26 |
| 561772800000 | 112.37 |
| 561859200000 | 107.03 |
| 561945600000 | 107.42 |
| 562204800000 | 100.75 |
| 562291200000 | 102.19 |
| 562377600000 | 96.24 |
| 562464000000 | 92.49 |
| 562550400000 | 98.71 |
| 562809600000 | 98.43 |
| 562896000000 | 96.59 |
| 562982400000 | 93.01 |
| 563068800000 | 92.23 |
| 563155200000 | 91.13 |
| 563414400000 | 86.04 |
| 563500800000 | 79.34 |
| 563587200000 | 80.35 |
| 563673600000 | 86.52 |
| 563760000000 | 88.77 |
| 564019200000 | 90.09 |
| 564105600000 | 88.7 |
| 564192000000 | 88.88 |
| 564278400000 | 87.55 |
| 564364800000 | 84.75 |
| 564624000000 | 85.35 |
| 564710400000 | 88.41 |
| 564796800000 | 89.11 |
| 564883200000 | 88.37 |
| 564969600000 | 89.85 |
| 565228800000 | 87.76 |
| 565315200000 | 86.6 |
| 565401600000 | 87.46 |
| 565488000000 | 85.74 |
| 565574400000 | 83.29 |
| 565833600000 | 81.8 |
| 565920000000 | 82.56 |
| 566006400000 | 82.63 |
| 566092800000 | 83.97 |
| 566179200000 | 83.09 |
| 566438400000 | 83.4 |
| 566524800000 | 84.75 |
| 566611200000 | 87.51 |
| 566697600000 | 87.56 |
| 566784000000 | 85.4 |
| 567043200000 | 86.34 |
| 567129600000 | 86.78 |
| 567216000000 | 86.54 |
| 567302400000 | 87.08 |
| 567388800000 | 87.08 |
| 567648000000 | 85.53 |
| 567734400000 | 83.55 |
| 567820800000 | 84.35 |
| 567907200000 | 85.22 |
| 567993600000 | 85.22 |
| 568252800000 | 81.2 |
| 568339200000 | 82.4 |
| 568425600000 | 81.84 |
| 568512000000 | 83.29 |
| 568598400000 | 83.57 |
| 568857600000 | 81.56 |
| 568944000000 | 81.12 |
| 569030400000 | 80.2 |
| 569116800000 | 80.37 |
| 569203200000 | 78.26 |
| 569462400000 | 81.46 |
| 569548800000 | 79.32 |
| 569635200000 | 77.97 |
| 569721600000 | 76.66 |
| 569808000000 | 77.17 |
| 570067200000 | 76.37 |
| 570153600000 | 76.77 |
| 570240000000 | 76.41 |
| 570326400000 | 75.47 |
| 570412800000 | 74.6 |
| 570672000000 | 74.83 |
| 570758400000 | 75.33 |
| 570844800000 | 75.42 |
| 570931200000 | 76.19 |
| 571017600000 | 76.1 |
| 571276800000 | 76.16 |
| 571363200000 | 75.77 |
| 571449600000 | 78.04 |
| 571536000000 | 80.59 |
| 571622400000 | 80.55 |
| 571881600000 | 82.98 |
| 571968000000 | 83.72 |
| 572054400000 | 84.83 |
| 572140800000 | 84.57 |
| 572227200000 | 85.27 |
| 572486400000 | 86.29 |
| 572572800000 | 86.89 |
| 572659200000 | 87.43 |
| 572745600000 | 89.24 |
| 572832000000 | 88.35 |
| 573091200000 | 89.25 |
| 573177600000 | 89.85 |
| 573264000000 | 89.4 |
| 573350400000 | 89.24 |
| 573436800000 | 88.71 |
| 573696000000 | 89.42 |
| 573782400000 | 90.17 |
| 573868800000 | 90.64 |
| 573955200000 | 90.86 |
| 574041600000 | 90.44 |
| 574300800000 | 90.56 |
| 574387200000 | 91.46 |
| 574473600000 | 92.18 |
| 574560000000 | 91.92 |
| 574646400000 | 92.9 |
| 574905600000 | 92.16 |
| 574992000000 | 90.43 |
| 575078400000 | 90.76 |
| 575164800000 | 89.47 |
| 575251200000 | 88.25 |
| 575510400000 | 86.81 |
| 575596800000 | 87.94 |
| 575683200000 | 87.49 |
| 575769600000 | 88.15 |
| 575856000000 | 88.45 |
| 576115200000 | 88.57 |
| 576201600000 | 87.25 |
| 576288000000 | 87.55 |
| 576374400000 | 87.55 |
| 576460800000 | 87.94 |
| 576720000000 | 88.1 |
| 576806400000 | 88.85 |
| 576892800000 | 88.79 |
| 576979200000 | 89.74 |
| 577065600000 | 88.87 |
| 577324800000 | 90.27 |
| 577411200000 | 90.04 |
| 577497600000 | 89.18 |
| 577584000000 | 88.37 |
| 577670400000 | 88.18 |
| 577929600000 | 88.03 |
| 578016000000 | 87.87 |
| 578102400000 | 87.12 |
| 578188800000 | 87.17 |
| 578275200000 | 86.31 |
| 578534400000 | 86.22 |
| 578620800000 | 85.46 |
| 578707200000 | 85.55 |
| 578793600000 | 85.6 |
| 578880000000 | 85.13 |
| 579139200000 | 84.1 |
| 579225600000 | 83.1 |
| 579312000000 | 81.74 |
| 579398400000 | 81.22 |
| 579484800000 | 81.61 |
| 579744000000 | 83.12 |
| 579830400000 | 82.79 |
| 579916800000 | 82.96 |
| 580003200000 | 81.08 |
| 580089600000 | 81.3 |
| 580348800000 | 81.01 |
| 580435200000 | 81.28 |
| 580521600000 | 82.01 |
| 580608000000 | 81.87 |
| 580694400000 | 81.47 |
| 580953600000 | 81.73 |
| 581040000000 | 82.97 |
| 581126400000 | 84.67 |
| 581212800000 | 84.85 |
| 581299200000 | 84.58 |
| 581558400000 | 86.01 |
| 581644800000 | 85.52 |
| 581731200000 | 84.76 |
| 581817600000 | 86.78 |
| 581904000000 | 87.07 |
| 582163200000 | 86.76 |
| 582249600000 | 85.68 |
| 582336000000 | 86.04 |
| 582422400000 | 85.41 |
| 582508800000 | 85.84 |
| 582768000000 | 85.77 |
| 582854400000 | 86.42 |
| 582940800000 | 86.6 |
| 583027200000 | 86.36 |
| 583113600000 | 85.42 |
| 583372800000 | 84.82 |
| 583459200000 | 84.84 |
| 583545600000 | 84.28 |
| 583632000000 | 84.66 |
| 583718400000 | 86.01 |
| 583977600000 | 86.23 |
| 584064000000 | 86.78 |
| 584150400000 | 89.6 |
| 584236800000 | 89.84 |
| 584323200000 | 89.4 |
| 584582400000 | 88.98 |
| 584668800000 | 88.47 |
| 584755200000 | 87.21 |
| 584841600000 | 87.67 |
| 584928000000 | 86.91 |
| 585187200000 | 87.29 |
| 585273600000 | 87.35 |
| 585360000000 | 88.16 |
| 585446400000 | 88.26 |
| 585532800000 | 87.07 |
| 585792000000 | 86.53 |
| 585878400000 | 86.91 |
| 585964800000 | 87.55 |
| 586051200000 | 86.19 |
| 586137600000 | 86.74 |
| 586396800000 | 87.12 |
| 586483200000 | 86.36 |
| 586569600000 | 85.95 |
| 586656000000 | 85.06 |
| 586742400000 | 84.6 |
| 587001600000 | 84.11 |
| 587088000000 | 82.68 |
| 587174400000 | 82.14 |
| 587260800000 | 82.39 |
| 587347200000 | 83.31 |
| 587606400000 | 82.98 |
| 587692800000 | 82.91 |
| 587779200000 | 82.79 |
| 587865600000 | 83.14 |
| 587952000000 | 82.56 |
| 588211200000 | 81.19 |
| 588297600000 | 81.33 |
| 588384000000 | 81.82 |
| 588470400000 | 82.49 |
| 588556800000 | 82.19 |
| 588816000000 | 81.68 |
| 588902400000 | 82.07 |
| 588988800000 | 81.27 |
| 589075200000 | 80.75 |
| 589161600000 | 81.39 |
| 589420800000 | 82.24 |
| 589507200000 | 83.15 |
| 589593600000 | 84.12 |
| 589680000000 | 83.53 |
| 589766400000 | 83.75 |
| 590025600000 | 84.85 |
| 590112000000 | 84.89 |
| 590198400000 | 84.92 |
| 590284800000 | 85.21 |
| 590371200000 | 84.88 |
| 590630400000 | 85.78 |
| 590716800000 | 85.41 |
| 590803200000 | 86.26 |
| 590889600000 | 86.21 |
| 590976000000 | 86.42 |
| 591235200000 | 86.55 |
| 591321600000 | 86.19 |
| 591408000000 | 86.14 |
| 591494400000 | 86.44 |
| 591580800000 | 87.15 |
| 591840000000 | 86.83 |
| 591926400000 | 87.16 |
| 592012800000 | 87.43 |
| 592099200000 | 87.65 |
| 592185600000 | 87.99 |
| 592444800000 | 88.68 |
| 592531200000 | 88.57 |
| 592617600000 | 88.93 |
| 592704000000 | 90.54 |
| 592790400000 | 91.63 |
| 593049600000 | 91.78 |
| 593136000000 | 94.12 |
| 593222400000 | 95.11 |
| 593308800000 | 95.54 |
| 593395200000 | 95.97 |
| 593654400000 | 95.5 |
| 593740800000 | 95.93 |
| 593827200000 | 98.33 |
| 593913600000 | 98.34 |
| 594000000000 | 98.73 |
| 594259200000 | 97.77 |
| 594345600000 | 98.61 |
| 594432000000 | 98.73 |
| 594518400000 | 98.74 |
| 594604800000 | 97.62 |
| 594864000000 | 97.11 |
| 594950400000 | 97.82 |
| 595036800000 | 98.77 |
| 595123200000 | 97.9 |
| 595209600000 | 98.54 |
| 595468800000 | 97.93 |
| 595555200000 | 97.39 |
| 595641600000 | 99.09 |
| 595728000000 | 98.44 |
| 595814400000 | 99.04 |
| 596073600000 | 99.02 |
| 596160000000 | 99.12 |
| 596246400000 | 99.61 |
| 596332800000 | 99.98 |
| 596419200000 | 99.38 |
| 596678400000 | 97.43 |
| 596764800000 | 98.06 |
| 596851200000 | 98.43 |
| 596937600000 | 98.9 |
| 597024000000 | 99.03 |
| 597283200000 | 99.57 |
| 597369600000 | 99.21 |
| 597456000000 | 97.97 |
| 597542400000 | 98.82 |
| 597628800000 | 99.54 |
| 597888000000 | 98.63 |
| 597974400000 | 98.2 |
| 598060800000 | 97.75 |
| 598147200000 | 97.19 |
| 598233600000 | 96.22 |
| 598492800000 | 96.64 |
| 598579200000 | 97.51 |
| 598665600000 | 97.21 |
| 598752000000 | 97.72 |
| 598838400000 | 97.6 |
| 599097600000 | 97.82 |
| 599184000000 | 98.71 |
| 599270400000 | 97.27 |
| 599356800000 | 97.91 |
| 599443200000 | 98.88 |
| 599702400000 | 99.28 |
| 599788800000 | 100.47 |
| 599875200000 | 100.27 |
| 599961600000 | 100.67 |
| 600048000000 | 99.04 |
| 600307200000 | 98.08 |
| 600393600000 | 97.24 |
| 600480000000 | 97.74 |
| 600566400000 | 97.49 |
| 600652800000 | 96.52 |
| 600912000000 | 95.24 |
| 600998400000 | 94.06 |
| 601084800000 | 93.08 |
| 601171200000 | 93.8 |
| 601257600000 | 93.86 |
| 601516800000 | 92.86 |
| 601603200000 | 93.13 |
| 601689600000 | 94.16 |
| 601776000000 | 92.74 |
| 601862400000 | 92.13 |
| 602121600000 | 90.71 |
| 602208000000 | 89.99 |
| 602294400000 | 90.34 |
| 602380800000 | 91.88 |
| 602467200000 | 90.95 |
| 602726400000 | 91.56 |
| 602812800000 | 91.62 |
| 602899200000 | 91.98 |
| 602985600000 | 92.2 |
| 603072000000 | 92.46 |
| 603331200000 | 90.8 |
| 603417600000 | 91.62 |
| 603504000000 | 90.77 |
| 603590400000 | 91.44 |
| 603676800000 | 91.92 |
| 603936000000 | 92.5 |
| 604022400000 | 92.08 |
| 604108800000 | 92 |
| 604195200000 | 91.68 |
| 604281600000 | 91.54 |
| 604540800000 | 90.48 |
| 604627200000 | 91.49 |
| 604713600000 | 91.96 |
| 604800000000 | 91.88 |
| 604886400000 | 93.07 |
| 605145600000 | 93.57 |
| 605232000000 | 92.74 |
| 605318400000 | 91.98 |
| 605404800000 | 91.92 |
| 605491200000 | 91.63 |
| 605750400000 | 91.07 |
| 605836800000 | 91.8 |
| 605923200000 | 91.87 |
| 606009600000 | 91.78 |
| 606096000000 | 90.99 |
| 606355200000 | 89.96 |
| 606441600000 | 90.98 |
| 606528000000 | 91.25 |
| 606614400000 | 91.29 |
| 606700800000 | 91.46 |
| 606960000000 | 90.53 |
| 607046400000 | 90.15 |
| 607132800000 | 90.94 |
| 607219200000 | 90.76 |
| 607305600000 | 90.93 |
| 607564800000 | 92.77 |
| 607651200000 | 93.5 |
| 607737600000 | 93.23 |
| 607824000000 | 92.88 |
| 607910400000 | 92.37 |
| 608169600000 | 92.73 |
| 608256000000 | 93.2 |
| 608342400000 | 94.28 |
| 608428800000 | 94.49 |
| 608515200000 | 94.71 |
| 608774400000 | 96.14 |
| 608860800000 | 96.29 |
| 608947200000 | 95.79 |
| 609033600000 | 96.04 |
| 609120000000 | 95.26 |
| 609379200000 | 94.76 |
| 609465600000 | 93.79 |
| 609552000000 | 92.52 |
| 609638400000 | 92.57 |
| 609724800000 | 92.12 |
| 609984000000 | 92.39 |
| 610070400000 | 91.54 |
| 610156800000 | 91.38 |
| 610243200000 | 91.34 |
| 610329600000 | 91.57 |
| 610588800000 | 90.9 |
| 610675200000 | 89.55 |
| 610761600000 | 89.96 |
| 610848000000 | 89.36 |
| 610934400000 | 88.87 |
| 611193600000 | 87.62 |
| 611280000000 | 87.27 |
| 611366400000 | 86.08 |
| 611452800000 | 86.21 |
| 611539200000 | 86.46 |
| 611798400000 | 85.55 |
| 611884800000 | 85.72 |
| 611971200000 | 86.87 |
| 612057600000 | 87.92 |
| 612144000000 | 88.16 |
| 612403200000 | 87.97 |
| 612489600000 | 88.41 |
| 612576000000 | 90.41 |
| 612662400000 | 90.36 |
| 612748800000 | 92.4 |
| 613008000000 | 92.19 |
| 613094400000 | 90.95 |
| 613180800000 | 92.75 |
| 613267200000 | 92.83 |
| 613353600000 | 91.86 |
| 613612800000 | 90.76 |
| 613699200000 | 90.77 |
| 613785600000 | 91.01 |
| 613872000000 | 91.13 |
| 613958400000 | 92.43 |
| 614217600000 | 94.47 |
| 614304000000 | 95.14 |
| 614390400000 | 96.5 |
| 614476800000 | 97.99 |
| 614563200000 | 99.03 |
| 614822400000 | 98.25 |
| 614908800000 | 98.03 |
| 614995200000 | 98.47 |
| 615081600000 | 98.59 |
| 615168000000 | 97.75 |
| 615427200000 | 100.37 |
| 615513600000 | 100.87 |
| 615600000000 | 101.51 |
| 615686400000 | 101.07 |
| 615772800000 | 102.11 |
| 616032000000 | 104.37 |
| 616118400000 | 103.66 |
| 616204800000 | 103.63 |
| 616291200000 | 104.72 |
| 616377600000 | 104.19 |
| 616636800000 | 105.01 |
| 616723200000 | 105.77 |
| 616809600000 | 106.02 |
| 616896000000 | 107.14 |
| 616982400000 | 107.14 |
| 617241600000 | 105.91 |
| 617328000000 | 107.36 |
| 617414400000 | 108.99 |
| 617500800000 | 110.06 |
| 617587200000 | 109.05 |
| 617846400000 | 109.84 |
| 617932800000 | 111.64 |
| 618019200000 | 113.4 |
| 618105600000 | 111.7 |
| 618192000000 | 110.68 |
| 618451200000 | 111.11 |
| 618537600000 | 112.93 |
| 618624000000 | 112.93 |
| 618710400000 | 112.64 |
| 618796800000 | 109.32 |
| 619056000000 | 108.18 |
| 619142400000 | 107.16 |
| 619228800000 | 107.5 |
| 619315200000 | 106.74 |
| 619401600000 | 107.7 |
| 619660800000 | 109.37 |
| 619747200000 | 110.02 |
| 619833600000 | 109.13 |
| 619920000000 | 109.42 |
| 620006400000 | 111.7 |
| 620265600000 | 111.05 |
| 620352000000 | 112.73 |
| 620438400000 | 111.68 |
| 620524800000 | 111.55 |
| 620611200000 | 111.31 |
| 620870400000 | 112.47 |
| 620956800000 | 111.73 |
| 621043200000 | 111.42 |
| 621129600000 | 110.89 |
| 621216000000 | 110.97 |
| 621475200000 | 109.65 |
| 621561600000 | 108.9 |
| 621648000000 | 108.01 |
| 621734400000 | 108.6 |
| 621820800000 | 106.2 |
| 622080000000 | 108.72 |
| 622166400000 | 108.81 |
| 622252800000 | 109.24 |
| 622339200000 | 108.68 |
| 622425600000 | 109.03 |
| 622684800000 | 111.86 |
| 622771200000 | 111.66 |
| 622857600000 | 110.84 |
| 622944000000 | 110.3 |
| 623030400000 | 110.33 |
| 623289600000 | 109.88 |
| 623376000000 | 110.21 |
| 623462400000 | 111.71 |
| 623548800000 | 111.25 |
| 623635200000 | 110.92 |
| 623894400000 | 112.14 |
| 623980800000 | 110.98 |
| 624067200000 | 108.86 |
| 624153600000 | 109.51 |
| 624240000000 | 109.12 |
| 624499200000 | 98.38 |
| 624585600000 | 103.88 |
| 624672000000 | 103.75 |
| 624758400000 | 105.6 |
| 624844800000 | 105.9 |
| 625104000000 | 105.82 |
| 625190400000 | 104.72 |
| 625276800000 | 103.17 |
| 625363200000 | 102.51 |
| 625449600000 | 101.59 |
| 625708800000 | 101.68 |
| 625795200000 | 101.59 |
| 625881600000 | 102.19 |
| 625968000000 | 101.22 |
| 626054400000 | 100.24 |
| 626313600000 | 100.13 |
| 626400000000 | 98.29 |
| 626486400000 | 98.64 |
| 626572800000 | 99.3 |
| 626659200000 | 99.76 |
| 626918400000 | 100.96 |
| 627004800000 | 100.42 |
| 627091200000 | 99.88 |
| 627177600000 | 101.7 |
| 627264000000 | 101.5 |
| 627523200000 | 101.47 |
| 627609600000 | 101.85 |
| 627696000000 | 102.17 |
| 627782400000 | 102.46 |
| 627868800000 | 103.73 |
| 628128000000 | 104.57 |
| 628214400000 | 103.98 |
| 628300800000 | 104.9 |
| 628387200000 | 104.87 |
| 628473600000 | 106.81 |
| 628732800000 | 108.68 |
| 628819200000 | 108.52 |
| 628905600000 | 111.18 |
| 628992000000 | 111.15 |
| 629078400000 | 110.67 |
| 629337600000 | 110.7 |
| 629424000000 | 111.94 |
| 629510400000 | 110.1 |
| 629596800000 | 109.89 |
| 629683200000 | 110.72 |
| 629942400000 | 110.08 |
| 630028800000 | 110.36 |
| 630115200000 | 111.43 |
| 630201600000 | 114.12 |
| 630288000000 | 116.32 |
| 630547200000 | 116.32 |
| 630633600000 | 117.01 |
| 630720000000 | 121.09 |
| 630806400000 | 122.47 |
| 630892800000 | 122.18 |
| 631152000000 | 122.18 |
| 631238400000 | 120.86 |
| 631324800000 | 122.2 |
| 631411200000 | 123.44 |
| 631497600000 | 123.46 |
| 631756800000 | 125.47 |
| 631843200000 | 125.72 |
| 631929600000 | 125.38 |
| 632016000000 | 126.48 |
| 632102400000 | 127.16 |
| 632361600000 | 125.2 |
| 632448000000 | 122.72 |
| 632534400000 | 122.32 |
| 632620800000 | 119.23 |
| 632707200000 | 118.33 |
| 632966400000 | 117.92 |
| 633052800000 | 120.8 |
| 633139200000 | 119.07 |
| 633225600000 | 119.81 |
| 633312000000 | 119.92 |
| 633571200000 | 121.83 |
| 633657600000 | 120.67 |
| 633744000000 | 120.65 |
| 633830400000 | 123.56 |
| 633916800000 | 125.93 |
| 634176000000 | 128.05 |
| 634262400000 | 127.73 |
| 634348800000 | 126.29 |
| 634435200000 | 126.23 |
| 634521600000 | 124.78 |
| 634780800000 | 123.82 |
| 634867200000 | 123.62 |
| 634953600000 | 123.84 |
| 635040000000 | 124.29 |
| 635126400000 | 126.49 |
| 635385600000 | 125.36 |
| 635472000000 | 122.87 |
| 635558400000 | 122.47 |
| 635644800000 | 123.82 |
| 635731200000 | 121.29 |
| 635990400000 | 119.62 |
| 636076800000 | 121.36 |
| 636163200000 | 121.25 |
| 636249600000 | 118.27 |
| 636336000000 | 121.32 |
| 636595200000 | 123.2 |
| 636681600000 | 122.84 |
| 636768000000 | 123.31 |
| 636854400000 | 124.59 |
| 636940800000 | 124.54 |
| 637200000000 | 123.25 |
| 637286400000 | 124.4 |
| 637372800000 | 124.14 |
| 637459200000 | 126.14 |
| 637545600000 | 126.93 |
| 637804800000 | 128.02 |
| 637891200000 | 127 |
| 637977600000 | 127.2 |
| 638064000000 | 126.27 |
| 638150400000 | 126.14 |
| 638409600000 | 127.25 |
| 638496000000 | 126.69 |
| 638582400000 | 127.02 |
| 638668800000 | 129.25 |
| 638755200000 | 130.42 |
| 639014400000 | 127.52 |
| 639100800000 | 129.07 |
| 639187200000 | 129.46 |
| 639273600000 | 129.51 |
| 639360000000 | 131.02 |
| 639619200000 | 130.77 |
| 639705600000 | 130.96 |
| 639792000000 | 132.28 |
| 639878400000 | 133.42 |
| 639964800000 | 133.15 |
| 640224000000 | 132.8 |
| 640310400000 | 132.59 |
| 640396800000 | 131.51 |
| 640483200000 | 130.28 |
| 640569600000 | 129.33 |
| 640828800000 | 124.95 |
| 640915200000 | 124.08 |
| 641001600000 | 124.77 |
| 641088000000 | 123.13 |
| 641174400000 | 123.99 |
| 641433600000 | 123.1 |
| 641520000000 | 122.88 |
| 641606400000 | 124.68 |
| 641692800000 | 127.19 |
| 641779200000 | 129.24 |
| 642038400000 | 131.2 |
| 642124800000 | 130.54 |
| 642211200000 | 130.97 |
| 642297600000 | 130.24 |
| 642384000000 | 128.54 |
| 642643200000 | 127.2 |
| 642729600000 | 125.72 |
| 642816000000 | 125.59 |
| 642902400000 | 125.8 |
| 642988800000 | 125.81 |
| 643248000000 | 123.6 |
| 643334400000 | 124.22 |
| 643420800000 | 124.61 |
| 643507200000 | 124.47 |
| 643593600000 | 123.63 |
| 643852800000 | 123.81 |
| 643939200000 | 125.53 |
| 644025600000 | 125.12 |
| 644112000000 | 123.37 |
| 644198400000 | 124.28 |
| 644457600000 | 124.21 |
| 644544000000 | 125.25 |
| 644630400000 | 123.64 |
| 644716800000 | 123.58 |
| 644803200000 | 122.72 |
| 645062400000 | 122.04 |
| 645148800000 | 121.52 |
| 645235200000 | 121.48 |
| 645321600000 | 121.86 |
| 645408000000 | 120.62 |
| 645667200000 | 121.72 |
| 645753600000 | 123.7 |
| 645840000000 | 123.77 |
| 645926400000 | 123.68 |
| 646012800000 | 124.01 |
| 646272000000 | 124.48 |
| 646358400000 | 125.07 |
| 646444800000 | 125.66 |
| 646531200000 | 125.87 |
| 646617600000 | 125.51 |
| 646876800000 | 126.52 |
| 646963200000 | 126.16 |
| 647049600000 | 125.87 |
| 647136000000 | 125.37 |
| 647222400000 | 124.87 |
| 647481600000 | 124.6 |
| 647568000000 | 123.01 |
| 647654400000 | 122.74 |
| 647740800000 | 123.62 |
| 647827200000 | 124.76 |
| 648086400000 | 124.33 |
| 648172800000 | 123.08 |
| 648259200000 | 124.84 |
| 648345600000 | 124.63 |
| 648432000000 | 124.54 |
| 648691200000 | 125.01 |
| 648777600000 | 124.47 |
| 648864000000 | 124.84 |
| 648950400000 | 125.5 |
| 649036800000 | 125.5 |
| 649296000000 | 124.75 |
| 649382400000 | 127.38 |
| 649468800000 | 125.07 |
| 649555200000 | 122.23 |
| 649641600000 | 121.15 |
| 649900800000 | 114.87 |
| 649987200000 | 115.24 |
| 650073600000 | 111.39 |
| 650160000000 | 112.5 |
| 650246400000 | 112.82 |
| 650505600000 | 110.72 |
| 650592000000 | 111.47 |
| 650678400000 | 113.44 |
| 650764800000 | 112.78 |
| 650851200000 | 108.92 |
| 651110400000 | 106.2 |
| 651196800000 | 101.21 |
| 651283200000 | 101.45 |
| 651369600000 | 97.3 |
| 651456000000 | 99.4 |
| 651715200000 | 106.76 |
| 651801600000 | 104.92 |
| 651888000000 | 105.77 |
| 651974400000 | 105.63 |
| 652060800000 | 103.42 |
| 652320000000 | 101.79 |
| 652406400000 | 99.39 |
| 652492800000 | 99.7 |
| 652579200000 | 99.69 |
| 652665600000 | 100 |
| 652924800000 | 101.48 |
| 653011200000 | 99.44 |
| 653097600000 | 101.19 |
| 653184000000 | 101.26 |
| 653270400000 | 100.43 |
| 653529600000 | 99.35 |
| 653616000000 | 97.57 |
| 653702400000 | 95.55 |
| 653788800000 | 91.97 |
| 653875200000 | 91.8 |
| 654134400000 | 90.73 |
| 654220800000 | 87.29 |
| 654307200000 | 88.35 |
| 654393600000 | 87.75 |
| 654480000000 | 86.65 |
| 654739200000 | 91.55 |
| 654825600000 | 93.65 |
| 654912000000 | 93.86 |
| 654998400000 | 93.83 |
| 655084800000 | 91.09 |
| 655344000000 | 94.53 |
| 655430400000 | 93.02 |
| 655516800000 | 90.94 |
| 655603200000 | 91.54 |
| 655689600000 | 93.89 |
| 655948800000 | 94.84 |
| 656035200000 | 94.25 |
| 656121600000 | 93.96 |
| 656208000000 | 95.19 |
| 656294400000 | 96.23 |
| 656553600000 | 95.07 |
| 656640000000 | 96.89 |
| 656726400000 | 96.8 |
| 656812800000 | 96.32 |
| 656899200000 | 92.91 |
| 657158400000 | 92.48 |
| 657244800000 | 90.92 |
| 657331200000 | 91.35 |
| 657417600000 | 90.79 |
| 657504000000 | 90.64 |
| 657763200000 | 90.05 |
| 657849600000 | 89.61 |
| 657936000000 | 87.51 |
| 658022400000 | 86.84 |
| 658108800000 | 87.38 |
| 658368000000 | 88.78 |
| 658454400000 | 89.07 |
| 658540800000 | 88.44 |
| 658627200000 | 88.39 |
| 658713600000 | 89 |
| 658972800000 | 90.97 |
| 659059200000 | 90.46 |
| 659145600000 | 90.33 |
| 659232000000 | 92.08 |
| 659318400000 | 91.22 |
| 659577600000 | 88.27 |
| 659664000000 | 87.23 |
| 659750400000 | 87.92 |
| 659836800000 | 86.9 |
| 659923200000 | 87.74 |
| 660182400000 | 89.1 |
| 660268800000 | 88.77 |
| 660355200000 | 90.31 |
| 660441600000 | 93.14 |
| 660528000000 | 94.68 |
| 660787200000 | 94.52 |
| 660873600000 | 92.92 |
| 660960000000 | 93.75 |
| 661046400000 | 94.25 |
| 661132800000 | 94.32 |
| 661392000000 | 91.04 |
| 661478400000 | 90.68 |
| 661564800000 | 90.46 |
| 661651200000 | 86.08 |
| 661737600000 | 84.53 |
| 661996800000 | 83.81 |
| 662083200000 | 83.81 |
| 662169600000 | 84.2 |
| 662256000000 | 84.16 |
| 662342400000 | 85.36 |
| 662601600000 | 85.27 |
| 662688000000 | 85.27 |
| 662774400000 | 83.7 |
| 662860800000 | 83.83 |
| 662947200000 | 85.12 |
| 663206400000 | 81.57 |
| 663292800000 | 80.82 |
| 663379200000 | 83.16 |
| 663465600000 | 81.42 |
| 663552000000 | 81.71 |
| 663811200000 | 77.98 |
| 663897600000 | 77.74 |
| 663984000000 | 77.34 |
| 664070400000 | 85.02 |
| 664156800000 | 85.04 |
| 664416000000 | 84.97 |
| 664502400000 | 83.26 |
| 664588800000 | 81.1 |
| 664675200000 | 82.17 |
| 664761600000 | 81.61 |
| 665020800000 | 81.25 |
| 665107200000 | 80.71 |
| 665193600000 | 81.3 |
| 665280000000 | 82.9 |
| 665366400000 | 83.49 |
| 665625600000 | 84.03 |
| 665712000000 | 84.59 |
| 665798400000 | 84.31 |
| 665884800000 | 85 |
| 665971200000 | 85.47 |
| 666230400000 | 86.89 |
| 666316800000 | 86.36 |
| 666403200000 | 86.47 |
| 666489600000 | 86.8 |
| 666576000000 | 88.91 |
| 666835200000 | 91.98 |
| 666921600000 | 93.25 |
| 667008000000 | 92.6 |
| 667094400000 | 93.82 |
| 667180800000 | 94.35 |
| 667440000000 | 95 |
| 667526400000 | 92.54 |
| 667612800000 | 92.73 |
| 667699200000 | 91.66 |
| 667785600000 | 90.35 |
| 668044800000 | 91.08 |
| 668131200000 | 92.27 |
| 668217600000 | 94.86 |
| 668304000000 | 94.12 |
| 668390400000 | 94.62 |
| 668649600000 | 91.82 |
| 668736000000 | 92.63 |
| 668822400000 | 91.07 |
| 668908800000 | 92.63 |
| 668995200000 | 91.47 |
| 669254400000 | 88.62 |
| 669340800000 | 87.04 |
| 669427200000 | 86.67 |
| 669513600000 | 87.73 |
| 669600000000 | 86.86 |
| 669859200000 | 85.5 |
| 669945600000 | 83.56 |
| 670032000000 | 83.69 |
| 670118400000 | 85.07 |
| 670204800000 | 85.49 |
| 670464000000 | 86.06 |
| 670550400000 | 87.07 |
| 670636800000 | 89.78 |
| 670723200000 | 89.9 |
| 670809600000 | 90.59 |
| 671068800000 | 89.25 |
| 671155200000 | 89.6 |
| 671241600000 | 87.87 |
| 671328000000 | 88.24 |
| 671414400000 | 88.36 |
| 671673600000 | 89.97 |
| 671760000000 | 89.58 |
| 671846400000 | 90.98 |
| 671932800000 | 89.78 |
| 672019200000 | 86.25 |
| 672278400000 | 84.07 |
| 672364800000 | 86.19 |
| 672451200000 | 85.51 |
| 672537600000 | 86.45 |
| 672624000000 | 86.21 |
| 672883200000 | 85.28 |
| 672969600000 | 87.16 |
| 673056000000 | 87.94 |
| 673142400000 | 87.34 |
| 673228800000 | 86.47 |
| 673488000000 | 87.29 |
| 673574400000 | 87.9 |
| 673660800000 | 86.54 |
| 673747200000 | 86.05 |
| 673833600000 | 87.05 |
| 674092800000 | 87.59 |
| 674179200000 | 87.91 |
| 674265600000 | 88.36 |
| 674352000000 | 89.27 |
| 674438400000 | 87.63 |
| 674697600000 | 87.85 |
| 674784000000 | 88.99 |
| 674870400000 | 89.8 |
| 674956800000 | 90.77 |
| 675043200000 | 91.37 |
| 675302400000 | 92.24 |
| 675388800000 | 92.59 |
| 675475200000 | 92.89 |
| 675561600000 | 93.01 |
| 675648000000 | 93.76 |
| 675907200000 | 93.93 |
| 675993600000 | 94.08 |
| 676080000000 | 95.29 |
| 676166400000 | 94.39 |
| 676252800000 | 93.78 |
| 676512000000 | 93.46 |
| 676598400000 | 94.26 |
| 676684800000 | 93.19 |
| 676771200000 | 93.14 |
| 676857600000 | 94.22 |
| 677116800000 | 94.4 |
| 677203200000 | 93.44 |
| 677289600000 | 93.46 |
| 677376000000 | 93.38 |
| 677462400000 | 94.15 |
| 677721600000 | 93.62 |
| 677808000000 | 93.11 |
| 677894400000 | 93.15 |
| 677980800000 | 92.11 |
| 678067200000 | 89.66 |
| 678326400000 | 89.57 |
| 678412800000 | 88.45 |
| 678499200000 | 88.09 |
| 678585600000 | 87.83 |
| 678672000000 | 88.17 |
| 678931200000 | 88.36 |
| 679017600000 | 89.36 |
| 679104000000 | 89.68 |
| 679190400000 | 88.77 |
| 679276800000 | 91.38 |
| 679536000000 | 91.67 |
| 679622400000 | 91.34 |
| 679708800000 | 90.89 |
| 679795200000 | 91.78 |
| 679881600000 | 93.59 |
| 680140800000 | 93.04 |
| 680227200000 | 93.27 |
| 680313600000 | 94.24 |
| 680400000000 | 93.02 |
| 680486400000 | 93.05 |
| 680745600000 | 91.76 |
| 680832000000 | 91.69 |
| 680918400000 | 92.22 |
| 681004800000 | 91.57 |
| 681091200000 | 92.93 |
| 681350400000 | 94.43 |
| 681436800000 | 94.21 |
| 681523200000 | 95.24 |
| 681609600000 | 95.09 |
| 681696000000 | 95.25 |
| 681955200000 | 94.88 |
| 682041600000 | 95.81 |
| 682128000000 | 95.4 |
| 682214400000 | 95.51 |
| 682300800000 | 93.93 |
| 682560000000 | 83.31 |
| 682646400000 | 85.74 |
| 682732800000 | 90.81 |
| 682819200000 | 94.92 |
| 682905600000 | 93.28 |
| 683164800000 | 94.13 |
| 683251200000 | 94.11 |
| 683337600000 | 95.01 |
| 683424000000 | 95.7 |
| 683510400000 | 95.17 |
| 683769600000 | 95.4 |
| 683856000000 | 95.89 |
| 683942400000 | 95.36 |
| 684028800000 | 95.42 |
| 684115200000 | 95.06 |
| 684374400000 | 96.66 |
| 684460800000 | 96.16 |
| 684547200000 | 95.93 |
| 684633600000 | 96.77 |
| 684720000000 | 97.39 |
| 684979200000 | 97.06 |
| 685065600000 | 96.94 |
| 685152000000 | 95.48 |
| 685238400000 | 95.03 |
| 685324800000 | 94.6 |
| 685584000000 | 95.24 |
| 685670400000 | 95.62 |
| 685756800000 | 94.59 |
| 685843200000 | 93.66 |
| 685929600000 | 93.29 |
| 686188800000 | 93.78 |
| 686275200000 | 93.82 |
| 686361600000 | 94.28 |
| 686448000000 | 93.79 |
| 686534400000 | 92.37 |
| 686793600000 | 91.28 |
| 686880000000 | 90.27 |
| 686966400000 | 89.71 |
| 687052800000 | 89.21 |
| 687139200000 | 89.3 |
| 687398400000 | 89.11 |
| 687484800000 | 89.02 |
| 687571200000 | 89.37 |
| 687657600000 | 88.61 |
| 687744000000 | 88.75 |
| 688003200000 | 89 |
| 688089600000 | 88.66 |
| 688176000000 | 88.61 |
| 688262400000 | 88.65 |
| 688348800000 | 88.25 |
| 688608000000 | 87.89 |
| 688694400000 | 89.44 |
| 688780800000 | 90.25 |
| 688867200000 | 90.63 |
| 688953600000 | 90.46 |
| 689212800000 | 91.84 |
| 689299200000 | 91.46 |
| 689385600000 | 91.66 |
| 689472000000 | 92 |
| 689558400000 | 92.88 |
| 689817600000 | 93.17 |
| 689904000000 | 94.62 |
| 689990400000 | 94.26 |
| 690076800000 | 95.12 |
| 690163200000 | 95.4 |
| 690422400000 | 95.68 |
| 690508800000 | 95.1 |
| 690595200000 | 94.88 |
| 690681600000 | 95.11 |
| 690768000000 | 95.8 |
| 691027200000 | 95.58 |
| 691113600000 | 96.75 |
| 691200000000 | 94.09 |
| 691286400000 | 94.86 |
| 691372800000 | 93.03 |
| 691632000000 | 91.94 |
| 691718400000 | 92.06 |
| 691804800000 | 92.08 |
| 691891200000 | 92.53 |
| 691977600000 | 93.35 |
| 692236800000 | 92.71 |
| 692323200000 | 91.8 |
| 692409600000 | 92.02 |
| 692496000000 | 92.53 |
| 692582400000 | 93.63 |
| 692841600000 | 93.99 |
| 692928000000 | 95.12 |
| 693014400000 | 96.51 |
| 693100800000 | 95.58 |
| 693187200000 | 95.86 |
| 693446400000 | 96.81 |
| 693532800000 | 96.93 |
| 693619200000 | 96.93 |
| 693705600000 | 97.58 |
| 693792000000 | 98.55 |
| 694051200000 | 99.61 |
| 694137600000 | 100 |
| 694310400000 | 100.03 |
| 694396800000 | 99.77 |
| 694656000000 | 101.34 |
| 694742400000 | 101.44 |
| 694828800000 | 101.17 |
| 694915200000 | 99.27 |
| 695001600000 | 99.31 |
| 695260800000 | 99.6 |
| 695347200000 | 99.23 |
| 695433600000 | 99.13 |
| 695520000000 | 100.13 |
| 695606400000 | 102.17 |
| 695865600000 | 101.46 |
| 695952000000 | 102.72 |
| 696038400000 | 101.54 |
| 696124800000 | 100.14 |
| 696211200000 | 100.65 |
| 696470400000 | 100.44 |
| 696556800000 | 101.52 |
| 696643200000 | 101.58 |
| 696729600000 | 100.07 |
| 696816000000 | 100.8 |
| 697075200000 | 102.24 |
| 697161600000 | 102.16 |
| 697248000000 | 103.72 |
| 697334400000 | 103.93 |
| 697420800000 | 104.35 |
| 697680000000 | 102.68 |
| 697766400000 | 101.68 |
| 697852800000 | 99.89 |
| 697939200000 | 99.23 |
| 698025600000 | 99.1 |
| 698284800000 | 99.36 |
| 698371200000 | 98.83 |
| 698457600000 | 98.86 |
| 698544000000 | 99.89 |
| 698630400000 | 100.07 |
| 698889600000 | 100.62 |
| 698976000000 | 100.17 |
| 699062400000 | 101.8 |
| 699148800000 | 103.26 |
| 699235200000 | 102.59 |
| 699494400000 | 102.12 |
| 699580800000 | 101.86 |
| 699667200000 | 101.05 |
| 699753600000 | 100.8 |
| 699840000000 | 100.72 |
| 700099200000 | 101.22 |
| 700185600000 | 100.98 |
| 700272000000 | 101.16 |
| 700358400000 | 99.67 |
| 700444800000 | 100.29 |
| 700704000000 | 99.44 |
| 700790400000 | 100.91 |
| 700876800000 | 101 |
| 700963200000 | 99.74 |
| 701049600000 | 100.22 |
| 701308800000 | 99.73 |
| 701395200000 | 100.02 |
| 701481600000 | 101.18 |
| 701568000000 | 100.29 |
| 701654400000 | 101.46 |
| 701913600000 | 100.97 |
| 702000000000 | 101.84 |
| 702086400000 | 101 |
| 702172800000 | 101.89 |
| 702259200000 | 103.22 |
| 702518400000 | 104.27 |
| 702604800000 | 105.24 |
| 702691200000 | 102.86 |
| 702777600000 | 103.57 |
| 702864000000 | 103.73 |
| 703123200000 | 102.88 |
| 703209600000 | 103.55 |
| 703296000000 | 103.8 |
| 703382400000 | 104.89 |
| 703468800000 | 105.02 |
| 703728000000 | 103.71 |
| 703814400000 | 103.33 |
| 703900800000 | 104.57 |
| 703987200000 | 106.04 |
| 704073600000 | 106.93 |
| 704332800000 | 106.8 |
| 704419200000 | 106.72 |
| 704505600000 | 106.46 |
| 704592000000 | 107 |
| 704678400000 | 107.6 |
| 704937600000 | 107.21 |
| 705024000000 | 107.61 |
| 705110400000 | 109.1 |
| 705196800000 | 109.06 |
| 705283200000 | 109.2 |
| 705542400000 | 109.53 |
| 705628800000 | 109.43 |
| 705715200000 | 110.5 |
| 705801600000 | 109.37 |
| 705888000000 | 108.43 |
| 706147200000 | 111.44 |
| 706233600000 | 112.36 |
| 706320000000 | 112.8 |
| 706406400000 | 112.61 |
| 706492800000 | 113.65 |
| 706752000000 | 114.11 |
| 706838400000 | 114.28 |
| 706924800000 | 111.68 |
| 707011200000 | 112.52 |
| 707097600000 | 114.86 |
| 707356800000 | 114.6 |
| 707443200000 | 114.28 |
| 707529600000 | 115.31 |
| 707616000000 | 114.55 |
| 707702400000 | 114.85 |
| 707961600000 | 114.67 |
| 708048000000 | 114.23 |
| 708134400000 | 114.09 |
| 708220800000 | 114.69 |
| 708307200000 | 114.35 |
| 708566400000 | 114.71 |
| 708652800000 | 115.7 |
| 708739200000 | 114.33 |
| 708825600000 | 114.9 |
| 708912000000 | 114.7 |
| 709171200000 | 115.05 |
| 709257600000 | 115.65 |
| 709344000000 | 115.98 |
| 709430400000 | 116.76 |
| 709516800000 | 115.38 |
| 709776000000 | 116.7 |
| 709862400000 | 114.93 |
| 709948800000 | 114.29 |
| 710035200000 | 115.18 |
| 710121600000 | 116.86 |
| 710380800000 | 116.52 |
| 710467200000 | 117.44 |
| 710553600000 | 116.92 |
| 710640000000 | 115.59 |
| 710726400000 | 116.94 |
| 710985600000 | 117.07 |
| 711072000000 | 116.68 |
| 711158400000 | 116.8 |
| 711244800000 | 117.95 |
| 711331200000 | 117.23 |
| 711590400000 | 111.99 |
| 711676800000 | 110.68 |
| 711763200000 | 109.64 |
| 711849600000 | 110.41 |
| 711936000000 | 108.26 |
| 712195200000 | 109.16 |
| 712281600000 | 110.13 |
| 712368000000 | 109.75 |
| 712454400000 | 109.43 |
| 712540800000 | 109.58 |
| 712800000000 | 110.26 |
| 712886400000 | 110.79 |
| 712972800000 | 109.11 |
| 713059200000 | 109.64 |
| 713145600000 | 109.38 |
| 713404800000 | 107.37 |
| 713491200000 | 104.62 |
| 713577600000 | 104.66 |
| 713664000000 | 103.85 |
| 713750400000 | 103.08 |
| 714009600000 | 103.79 |
| 714096000000 | 103.12 |
| 714182400000 | 103.36 |
| 714268800000 | 102.49 |
| 714355200000 | 103.53 |
| 714614400000 | 103.3 |
| 714700800000 | 100.94 |
| 714787200000 | 100.77 |
| 714873600000 | 102.74 |
| 714960000000 | 102.85 |
| 715219200000 | 104.73 |
| 715305600000 | 104.47 |
| 715392000000 | 102.75 |
| 715478400000 | 103.67 |
| 715564800000 | 103.85 |
| 715824000000 | 103.54 |
| 715910400000 | 105.32 |
| 715996800000 | 103.18 |
| 716083200000 | 102.02 |
| 716169600000 | 101.48 |
| 716428800000 | 104.22 |
| 716515200000 | 102.75 |
| 716601600000 | 98.95 |
| 716688000000 | 101.96 |
| 716774400000 | 100.73 |
| 717033600000 | 99.78 |
| 717120000000 | 97.9 |
| 717206400000 | 96.74 |
| 717292800000 | 94.17 |
| 717379200000 | 92.71 |
| 717638400000 | 91.39 |
| 717724800000 | 93.13 |
| 717811200000 | 93.51 |
| 717897600000 | 92.55 |
| 717984000000 | 92.75 |
| 718243200000 | 88.2 |
| 718329600000 | 87.04 |
| 718416000000 | 85.93 |
| 718502400000 | 85.22 |
| 718588800000 | 84.57 |
| 718848000000 | 83.82 |
| 718934400000 | 86.75 |
| 719020800000 | 88.14 |
| 719107200000 | 88.41 |
| 719193600000 | 87.01 |
| 719452800000 | 86.38 |
| 719539200000 | 86.82 |
| 719625600000 | 86.38 |
| 719712000000 | 87.35 |
| 719798400000 | 87.89 |
| 720057600000 | 88.25 |
| 720144000000 | 87.84 |
| 720230400000 | 87 |
| 720316800000 | 85.87 |
| 720403200000 | 86.53 |
| 720662400000 | 84.5 |
| 720748800000 | 84.94 |
| 720835200000 | 83.2 |
| 720921600000 | 82.14 |
| 721008000000 | 81.6 |
| 721267200000 | 82.61 |
| 721353600000 | 82.87 |
| 721440000000 | 83.42 |
| 721526400000 | 85.15 |
| 721612800000 | 88.49 |
| 721872000000 | 86.35 |
| 721958400000 | 86.03 |
| 722044800000 | 85.98 |
| 722131200000 | 86.88 |
| 722217600000 | 84.18 |
| 722476800000 | 84.32 |
| 722563200000 | 82.66 |
| 722649600000 | 83.68 |
| 722736000000 | 83.37 |
| 722822400000 | 81.86 |
| 723081600000 | 83.49 |
| 723168000000 | 83.95 |
| 723254400000 | 83.04 |
| 723340800000 | 81.58 |
| 723427200000 | 81.18 |
| 723686400000 | 82.88 |
| 723772800000 | 82.53 |
| 723859200000 | 81.23 |
| 723945600000 | 80.47 |
| 724032000000 | 79.7 |
| 724291200000 | 79.61 |
| 724377600000 | 79.93 |
| 724464000000 | 79.55 |
| 724550400000 | 79.81 |
| 724636800000 | 79.91 |
| 724896000000 | 80.87 |
| 724982400000 | 81.06 |
| 725068800000 | 80.29 |
| 725155200000 | 80.36 |
| 725241600000 | 80.36 |
| 725500800000 | 79.62 |
| 725587200000 | 80.78 |
| 725673600000 | 80.83 |
| 725760000000 | 80.62 |
| 726105600000 | 79.25 |
| 726192000000 | 81.29 |
| 726278400000 | 80.86 |
| 726364800000 | 80.62 |
| 726451200000 | 80.16 |
| 726710400000 | 81.19 |
| 726796800000 | 81.21 |
| 726883200000 | 81.25 |
| 726969600000 | 81.78 |
| 727056000000 | 83.38 |
| 727315200000 | 86.36 |
| 727401600000 | 86.75 |
| 727488000000 | 86.98 |
| 727574400000 | 86.1 |
| 727660800000 | 87.93 |
| 727920000000 | 87.37 |
| 728006400000 | 87.58 |
| 728092800000 | 86.06 |
| 728179200000 | 86.07 |
| 728265600000 | 85.86 |
| 728524800000 | 85.95 |
| 728611200000 | 85.45 |
| 728697600000 | 86.1 |
| 728784000000 | 86.52 |
| 728870400000 | 88.78 |
| 729129600000 | 88.84 |
| 729216000000 | 87.99 |
| 729302400000 | 87.75 |
| 729388800000 | 87.89 |
| 729475200000 | 88.63 |
| 729734400000 | 89.32 |
| 729820800000 | 90.31 |
| 729907200000 | 89.73 |
| 729993600000 | 91.28 |
| 730080000000 | 90.26 |
| 730339200000 | 90.33 |
| 730425600000 | 89.43 |
| 730512000000 | 88.61 |
| 730598400000 | 89.21 |
| 730684800000 | 90.4 |
| 730944000000 | 90.72 |
| 731030400000 | 91.59 |
| 731116800000 | 90.85 |
| 731203200000 | 90.53 |
| 731289600000 | 88.02 |
| 731548800000 | 88.74 |
| 731635200000 | 88.77 |
| 731721600000 | 88.93 |
| 731808000000 | 89.26 |
| 731894400000 | 88.78 |
| 732153600000 | 88.43 |
| 732240000000 | 88.18 |
| 732326400000 | 86.84 |
| 732412800000 | 87.83 |
| 732499200000 | 88.39 |
| 732758400000 | 86.16 |
| 732844800000 | 86.42 |
| 732931200000 | 88.1 |
| 733017600000 | 89.32 |
| 733104000000 | 90.6 |
| 733363200000 | 91.39 |
| 733449600000 | 92.17 |
| 733536000000 | 92.12 |
| 733622400000 | 92.42 |
| 733708800000 | 91.06 |
| 733968000000 | 91.27 |
| 734054400000 | 90.34 |
| 734140800000 | 88.74 |
| 734227200000 | 91.02 |
| 734313600000 | 91.15 |
| 734572800000 | 91.7 |
| 734659200000 | 93.78 |
| 734745600000 | 92.6 |
| 734832000000 | 91.67 |
| 734918400000 | 91.51 |
| 735177600000 | 93.64 |
| 735264000000 | 93.14 |
| 735350400000 | 91.79 |
| 735436800000 | 94.05 |
| 735523200000 | 94.95 |
| 735782400000 | 96.11 |
| 735868800000 | 95.25 |
| 735955200000 | 94.75 |
| 736041600000 | 93.88 |
| 736128000000 | 93.3 |
| 736387200000 | 94.11 |
| 736473600000 | 94.47 |
| 736560000000 | 94.06 |
| 736646400000 | 94.76 |
| 736732800000 | 93.38 |
| 736992000000 | 91.24 |
| 737078400000 | 90.76 |
| 737164800000 | 91.02 |
| 737251200000 | 91.24 |
| 737337600000 | 92.05 |
| 737596800000 | 91.14 |
| 737683200000 | 90.51 |
| 737769600000 | 90.73 |
| 737856000000 | 90.97 |
| 737942400000 | 90.05 |
| 738201600000 | 89.44 |
| 738288000000 | 90.6 |
| 738374400000 | 89.75 |
| 738460800000 | 90.94 |
| 738547200000 | 91.42 |
| 738806400000 | 91.15 |
| 738892800000 | 91.27 |
| 738979200000 | 90.63 |
| 739065600000 | 90 |
| 739152000000 | 88.76 |
| 739411200000 | 89.72 |
| 739497600000 | 90.02 |
| 739584000000 | 90.38 |
| 739670400000 | 91.28 |
| 739756800000 | 92.15 |
| 740016000000 | 93.25 |
| 740102400000 | 91.14 |
| 740188800000 | 91.23 |
| 740275200000 | 92.55 |
| 740361600000 | 92 |
| 740620800000 | 92.76 |
| 740707200000 | 93.48 |
| 740793600000 | 93.88 |
| 740880000000 | 93.12 |
| 740966400000 | 94.13 |
| 741225600000 | 96.05 |
| 741312000000 | 95.93 |
| 741398400000 | 94.21 |
| 741484800000 | 94.23 |
| 741571200000 | 93.43 |
| 741830400000 | 93.3 |
| 741916800000 | 92.78 |
| 742003200000 | 94.58 |
| 742089600000 | 98.34 |
| 742176000000 | 97.71 |
| 742435200000 | 98.37 |
| 742521600000 | 98.73 |
| 742608000000 | 99.52 |
| 742694400000 | 98.91 |
| 742780800000 | 100.38 |
| 743040000000 | 102.52 |
| 743126400000 | 102.45 |
| 743212800000 | 101.33 |
| 743299200000 | 101.74 |
| 743385600000 | 100.86 |
| 743644800000 | 101.26 |
| 743731200000 | 100.42 |
| 743817600000 | 100.67 |
| 743904000000 | 99.47 |
| 743990400000 | 98.56 |
| 744249600000 | 100.65 |
| 744336000000 | 101.77 |
| 744422400000 | 102.37 |
| 744508800000 | 102.57 |
| 744595200000 | 103.63 |
| 744854400000 | 103.8 |
| 744940800000 | 103 |
| 745027200000 | 103.48 |
| 745113600000 | 105.5 |
| 745200000000 | 105.71 |
| 745459200000 | 108.13 |
| 745545600000 | 108.78 |
| 745632000000 | 111.66 |
| 745718400000 | 110.18 |
| 745804800000 | 110.64 |
| 746064000000 | 108.69 |
| 746150400000 | 108.9 |
| 746236800000 | 109.62 |
| 746323200000 | 109.93 |
| 746409600000 | 110.15 |
| 746668800000 | 111.27 |
| 746755200000 | 111.45 |
| 746841600000 | 110.23 |
| 746928000000 | 111.04 |
| 747014400000 | 112.85 |
| 747273600000 | 111.78 |
| 747360000000 | 110.08 |
| 747446400000 | 109.54 |
| 747532800000 | 109.84 |
| 747619200000 | 109.23 |
| 747878400000 | 109.56 |
| 747964800000 | 110.3 |
| 748051200000 | 109.18 |
| 748137600000 | 107.35 |
| 748224000000 | 107.93 |
| 748483200000 | 109.7 |
| 748569600000 | 109.65 |
| 748656000000 | 108.73 |
| 748742400000 | 108.31 |
| 748828800000 | 107.12 |
| 749088000000 | 110.24 |
| 749174400000 | 110.93 |
| 749260800000 | 109.37 |
| 749347200000 | 108.3 |
| 749433600000 | 108.18 |
| 749692800000 | 109.94 |
| 749779200000 | 111.92 |
| 749865600000 | 111.92 |
| 749952000000 | 110.85 |
| 750038400000 | 111.68 |
| 750297600000 | 110.73 |
| 750384000000 | 110.97 |
| 750470400000 | 110.29 |
| 750556800000 | 108.85 |
| 750643200000 | 106.73 |
| 750902400000 | 106.41 |
| 750988800000 | 105.85 |
| 751075200000 | 105.97 |
| 751161600000 | 105.17 |
| 751248000000 | 105.72 |
| 751507200000 | 105.9 |
| 751593600000 | 104.91 |
| 751680000000 | 103.54 |
| 751766400000 | 104.1 |
| 751852800000 | 104.83 |
| 752112000000 | 104.09 |
| 752198400000 | 104.15 |
| 752284800000 | 103.89 |
| 752371200000 | 102.6 |
| 752457600000 | 100.28 |
| 752716800000 | 100.57 |
| 752803200000 | 100.54 |
| 752889600000 | 100.25 |
| 752976000000 | 99.99 |
| 753062400000 | 100.62 |
| 753321600000 | 101.66 |
| 753408000000 | 101.01 |
| 753494400000 | 101.45 |
| 753580800000 | 102.14 |
| 753667200000 | 101.75 |
| 753926400000 | 99.47 |
| 754012800000 | 98.86 |
| 754099200000 | 99.9 |
| 754185600000 | 102.16 |
| 754272000000 | 102.18 |
| 754531200000 | 101.75 |
| 754617600000 | 101.86 |
| 754704000000 | 103.26 |
| 754790400000 | 104.37 |
| 754876800000 | 105.19 |
| 755136000000 | 107.39 |
| 755222400000 | 107.95 |
| 755308800000 | 109.17 |
| 755395200000 | 110.2 |
| 755481600000 | 110.14 |
| 755740800000 | 110.18 |
| 755827200000 | 109.61 |
| 755913600000 | 108.21 |
| 756000000000 | 110.17 |
| 756086400000 | 110.49 |
| 756345600000 | 113.51 |
| 756432000000 | 114.21 |
| 756518400000 | 115.22 |
| 756604800000 | 116.67 |
| 756691200000 | 116.42 |
| 756950400000 | 118.06 |
| 757036800000 | 117.89 |
| 757123200000 | 115.58 |
| 757209600000 | 116.85 |
| 757296000000 | 116.82 |
| 757555200000 | 117.77 |
| 757641600000 | 117.62 |
| 757728000000 | 116.08 |
| 757814400000 | 116.47 |
| 757900800000 | 118.25 |
| 758160000000 | 118.5 |
| 758246400000 | 119.44 |
| 758332800000 | 119.05 |
| 758419200000 | 116.04 |
| 758505600000 | 115.64 |
| 758764800000 | 114.82 |
| 758851200000 | 114.45 |
| 758937600000 | 115.56 |
| 759024000000 | 115.41 |
| 759110400000 | 112.61 |
| 759369600000 | 112.97 |
| 759456000000 | 115.39 |
| 759542400000 | 115.18 |
| 759628800000 | 117.57 |
| 759715200000 | 117.91 |
| 759974400000 | 121.02 |
| 760060800000 | 122.81 |
| 760147200000 | 123.65 |
| 760233600000 | 123.04 |
| 760320000000 | 121.39 |
| 760579200000 | 118.71 |
| 760665600000 | 120.15 |
| 760752000000 | 120.46 |
| 760838400000 | 122.69 |
| 760924800000 | 121.55 |
| 761184000000 | 123.56 |
| 761270400000 | 123.06 |
| 761356800000 | 123.81 |
| 761443200000 | 125.46 |
| 761529600000 | 126.86 |
| 761788800000 | 123.79 |
| 761875200000 | 123.51 |
| 761961600000 | 124.38 |
| 762048000000 | 122.49 |
| 762134400000 | 122.36 |
| 762393600000 | 123.85 |
| 762480000000 | 121.34 |
| 762566400000 | 119.82 |
| 762652800000 | 121.41 |
| 762739200000 | 122.27 |
| 762998400000 | 124.69 |
| 763084800000 | 125.97 |
| 763171200000 | 126.62 |
| 763257600000 | 129.62 |
| 763344000000 | 128.2 |
| 763603200000 | 130.14 |
| 763689600000 | 130.78 |
| 763776000000 | 131.48 |
| 763862400000 | 131.7 |
| 763948800000 | 130.15 |
| 764208000000 | 129.75 |
| 764294400000 | 130.57 |
| 764380800000 | 132.23 |
| 764467200000 | 133.24 |
| 764553600000 | 132.56 |
| 764812800000 | 135.37 |
| 764899200000 | 134.35 |
| 764985600000 | 133.58 |
| 765072000000 | 134.14 |
| 765158400000 | 133.5 |
| 765417600000 | 133.35 |
| 765504000000 | 132.36 |
| 765590400000 | 134.54 |
| 765676800000 | 136.2 |
| 765763200000 | 136.86 |
| 766022400000 | 140.48 |
| 766108800000 | 141.66 |
| 766195200000 | 141.11 |
| 766281600000 | 141.11 |
| 766368000000 | 141.85 |
| 766627200000 | 142.96 |
| 766713600000 | 140.69 |
| 766800000000 | 142.81 |
| 766886400000 | 142.25 |
| 766972800000 | 143.34 |
| 767232000000 | 142.51 |
| 767318400000 | 146.44 |
| 767404800000 | 147.68 |
| 767491200000 | 148.55 |
| 767577600000 | 148.86 |
| 767836800000 | 150.43 |
| 767923200000 | 149.9 |
| 768009600000 | 147.68 |
| 768096000000 | 146.47 |
| 768182400000 | 148.33 |
| 768441600000 | 147.69 |
| 768528000000 | 146.99 |
| 768614400000 | 147.72 |
| 768700800000 | 147.74 |
| 768787200000 | 148.69 |
| 769046400000 | 147.41 |
| 769132800000 | 148.08 |
| 769219200000 | 148.83 |
| 769305600000 | 147.75 |
| 769392000000 | 147.6 |
| 769651200000 | 146.7 |
| 769737600000 | 143.27 |
| 769824000000 | 142.13 |
| 769910400000 | 138.81 |
| 769996800000 | 139.11 |
| 770256000000 | 137.79 |
| 770342400000 | 137.67 |
| 770428800000 | 137.6 |
| 770515200000 | 137.19 |
| 770601600000 | 136.41 |
| 770860800000 | 137.13 |
| 770947200000 | 137.15 |
| 771033600000 | 138.14 |
| 771120000000 | 136.49 |
| 771206400000 | 135.87 |
| 771465600000 | 133.88 |
| 771552000000 | 131.63 |
| 771638400000 | 131.41 |
| 771724800000 | 129.97 |
| 771811200000 | 131.82 |
| 772070400000 | 128.4 |
| 772156800000 | 130.55 |
| 772243200000 | 132.04 |
| 772329600000 | 133.51 |
| 772416000000 | 134.63 |
| 772675200000 | 133.38 |
| 772761600000 | 135.89 |
| 772848000000 | 136.37 |
| 772934400000 | 134.73 |
| 773020800000 | 133.15 |
| 773280000000 | 133.9 |
| 773366400000 | 135.07 |
| 773452800000 | 135.86 |
| 773539200000 | 137.12 |
| 773625600000 | 138.72 |
| 773884800000 | 142.53 |
| 773971200000 | 141.4 |
| 774057600000 | 142.04 |
| 774144000000 | 141.27 |
| 774230400000 | 142.95 |
| 774489600000 | 143.49 |
| 774576000000 | 143.67 |
| 774662400000 | 145.85 |
| 774748800000 | 142.82 |
| 774835200000 | 144.91 |
| 775094400000 | 146.27 |
| 775180800000 | 146.31 |
| 775267200000 | 146.14 |
| 775353600000 | 144.46 |
| 775440000000 | 147.99 |
| 775699200000 | 148.63 |
| 775785600000 | 150.24 |
| 775872000000 | 152.2 |
| 775958400000 | 149.42 |
| 776044800000 | 150.41 |
| 776304000000 | 149.66 |
| 776390400000 | 148.34 |
| 776476800000 | 149.16 |
| 776563200000 | 146.6 |
| 776649600000 | 145.86 |
| 776908800000 | 146.01 |
| 776995200000 | 146.42 |
| 777081600000 | 147.87 |
| 777168000000 | 147.4 |
| 777254400000 | 148.53 |
| 777513600000 | 148.97 |
| 777600000000 | 146.42 |
| 777686400000 | 145.96 |
| 777772800000 | 147.53 |
| 777859200000 | 145.21 |
| 778118400000 | 146.54 |
| 778204800000 | 146.58 |
| 778291200000 | 146.73 |
| 778377600000 | 146.83 |
| 778464000000 | 148.41 |
| 778723200000 | 146.31 |
| 778809600000 | 146.22 |
| 778896000000 | 145.72 |
| 778982400000 | 146.19 |
| 779068800000 | 147.94 |
| 779328000000 | 145.14 |
| 779414400000 | 144.61 |
| 779500800000 | 144.15 |
| 779587200000 | 143.59 |
| 779673600000 | 145.03 |
| 779932800000 | 143.64 |
| 780019200000 | 142.61 |
| 780105600000 | 142.52 |
| 780192000000 | 142.07 |
| 780278400000 | 142.6 |
| 780537600000 | 141.28 |
| 780624000000 | 141.83 |
| 780710400000 | 141.64 |
| 780796800000 | 139.15 |
| 780883200000 | 137.65 |
| 781142400000 | 136.38 |
| 781228800000 | 136.68 |
| 781315200000 | 134.8 |
| 781401600000 | 135 |
| 781488000000 | 133.37 |
| 781747200000 | 137.78 |
| 781833600000 | 140.53 |
| 781920000000 | 141.16 |
| 782006400000 | 142.54 |
| 782092800000 | 144.15 |
| 782352000000 | 145.36 |
| 782438400000 | 142.64 |
| 782524800000 | 140.61 |
| 782611200000 | 142.14 |
| 782697600000 | 139.28 |
| 782956800000 | 140.11 |
| 783043200000 | 136.44 |
| 783129600000 | 138.59 |
| 783216000000 | 138.03 |
| 783302400000 | 138.83 |
| 783561600000 | 141.4 |
| 783648000000 | 141.61 |
| 783734400000 | 138.49 |
| 783820800000 | 139.02 |
| 783907200000 | 141.03 |
| 784166400000 | 138.67 |
| 784252800000 | 139.7 |
| 784339200000 | 140.93 |
| 784425600000 | 140.78 |
| 784512000000 | 140.85 |
| 784771200000 | 139.35 |
| 784857600000 | 139.93 |
| 784944000000 | 139.81 |
| 785030400000 | 138.67 |
| 785116800000 | 138.48 |
| 785376000000 | 138.22 |
| 785462400000 | 135.75 |
| 785548800000 | 132.83 |
| 785635200000 | 133.6 |
| 785721600000 | 133.07 |
| 785980800000 | 132.48 |
| 786067200000 | 130.59 |
| 786153600000 | 131.55 |
| 786240000000 | 130.72 |
| 786326400000 | 129.84 |
| 786585600000 | 131.36 |
| 786672000000 | 129.35 |
| 786758400000 | 130 |
| 786844800000 | 128.68 |
| 786931200000 | 126.74 |
| 787190400000 | 124.87 |
| 787276800000 | 123.77 |
| 787363200000 | 124.61 |
| 787449600000 | 125.94 |
| 787536000000 | 126.92 |
| 787795200000 | 128.01 |
| 787881600000 | 128.61 |
| 787968000000 | 129.47 |
| 788054400000 | 131.1 |
| 788140800000 | 130.29 |
| 788400000000 | 130.45 |
| 788486400000 | 132.08 |
| 788572800000 | 132.61 |
| 788659200000 | 130.59 |
| 788745600000 | 132.46 |
| 789004800000 | 131.19 |
| 789091200000 | 131.58 |
| 789177600000 | 131.17 |
| 789264000000 | 131.53 |
| 789350400000 | 130.55 |
| 789609600000 | 132.23 |
| 789696000000 | 131.47 |
| 789782400000 | 132.11 |
| 789868800000 | 133 |
| 789955200000 | 133.14 |
| 790214400000 | 137.06 |
| 790300800000 | 136.33 |
| 790387200000 | 134.77 |
| 790473600000 | 137.28 |
| 790560000000 | 135.6 |
| 790819200000 | 133.59 |
| 790905600000 | 133.29 |
| 790992000000 | 131.94 |
| 791078400000 | 132.46 |
| 791164800000 | 132.32 |
| 791424000000 | 132.86 |
| 791510400000 | 129.55 |
| 791596800000 | 131.9 |
| 791683200000 | 131.24 |
| 791769600000 | 131.88 |
| 792028800000 | 134.08 |
| 792115200000 | 133.83 |
| 792201600000 | 133.32 |
| 792288000000 | 134.86 |
| 792374400000 | 136.43 |
| 792633600000 | 135.22 |
| 792720000000 | 136.98 |
| 792806400000 | 136.84 |
| 792892800000 | 136.01 |
| 792979200000 | 136.91 |
| 793238400000 | 136.35 |
| 793324800000 | 135.95 |
| 793411200000 | 135.51 |
| 793497600000 | 137.16 |
| 793584000000 | 136.28 |
| 793843200000 | 133.5 |
| 793929600000 | 133.93 |
| 794016000000 | 135.63 |
| 794102400000 | 136.66 |
| 794188800000 | 136.66 |
| 794448000000 | 135.68 |
| 794534400000 | 136.12 |
| 794620800000 | 132.34 |
| 794707200000 | 129.95 |
| 794793600000 | 128.66 |
| 795052800000 | 128.86 |
| 795139200000 | 129.23 |
| 795225600000 | 130.17 |
| 795312000000 | 128.4 |
| 795398400000 | 128.93 |
| 795657600000 | 127.57 |
| 795744000000 | 127.56 |
| 795830400000 | 127.46 |
| 795916800000 | 124.27 |
| 796003200000 | 124.04 |
| 796262400000 | 127.65 |
| 796348800000 | 127.58 |
| 796435200000 | 128.67 |
| 796521600000 | 127.77 |
| 796608000000 | 130.72 |
| 796867200000 | 131.2 |
| 796953600000 | 132.42 |
| 797040000000 | 132.15 |
| 797126400000 | 133.25 |
| 797212800000 | 133.52 |
| 797472000000 | 130.8 |
| 797558400000 | 132.05 |
| 797644800000 | 131.56 |
| 797731200000 | 133.13 |
| 797817600000 | 132.69 |
| 798076800000 | 134.82 |
| 798163200000 | 133.56 |
| 798249600000 | 130.72 |
| 798336000000 | 130.33 |
| 798422400000 | 133.65 |
| 798681600000 | 132.77 |
| 798768000000 | 134.77 |
| 798854400000 | 136.35 |
| 798940800000 | 135.97 |
| 799027200000 | 136.1 |
| 799286400000 | 135.77 |
| 799372800000 | 138.33 |
| 799459200000 | 139.13 |
| 799545600000 | 139.92 |
| 799632000000 | 139.09 |
| 799891200000 | 139.71 |
| 799977600000 | 140.09 |
| 800064000000 | 141.29 |
| 800150400000 | 139.08 |
| 800236800000 | 138.74 |
| 800496000000 | 140.02 |
| 800582400000 | 140.88 |
| 800668800000 | 138.19 |
| 800755200000 | 137.61 |
| 800841600000 | 135.33 |
| 801100800000 | 136.71 |
| 801187200000 | 135.01 |
| 801273600000 | 136.85 |
| 801360000000 | 140.18 |
| 801446400000 | 141.03 |
| 801705600000 | 140.63 |
| 801792000000 | 142.67 |
| 801878400000 | 140.63 |
| 801964800000 | 141.74 |
| 802051200000 | 141.58 |
| 802310400000 | 141.26 |
| 802396800000 | 141.44 |
| 802483200000 | 140.15 |
| 802569600000 | 139.36 |
| 802656000000 | 138.24 |
| 802915200000 | 137.3 |
| 803001600000 | 136.06 |
| 803088000000 | 137.24 |
| 803174400000 | 137.47 |
| 803260800000 | 135.68 |
| 803520000000 | 136.52 |
| 803606400000 | 137.42 |
| 803692800000 | 139.26 |
| 803779200000 | 139.1 |
| 803865600000 | 139.85 |
| 804124800000 | 138.91 |
| 804211200000 | 138.51 |
| 804297600000 | 133.52 |
| 804384000000 | 134.84 |
| 804470400000 | 133.72 |
| 804729600000 | 135.19 |
| 804816000000 | 136.12 |
| 804902400000 | 136.25 |
| 804988800000 | 137.43 |
| 805075200000 | 139.6 |
| 805334400000 | 140.75 |
| 805420800000 | 141.79 |
| 805507200000 | 142.37 |
| 805593600000 | 144.26 |
| 805680000000 | 142.03 |
| 805939200000 | 143.28 |
| 806025600000 | 142.78 |
| 806112000000 | 143.41 |
| 806198400000 | 142.33 |
| 806284800000 | 143.59 |
| 806544000000 | 144 |
| 806630400000 | 145.02 |
| 806716800000 | 146.05 |
| 806803200000 | 145.76 |
| 806889600000 | 145.61 |
| 807148800000 | 143.83 |
| 807235200000 | 144.77 |
| 807321600000 | 144.37 |
| 807408000000 | 145.69 |
| 807494400000 | 144.4 |
| 807753600000 | 144.27 |
| 807840000000 | 144.15 |
| 807926400000 | 143.36 |
| 808012800000 | 142.33 |
| 808099200000 | 142.09 |
| 808358400000 | 141.25 |
| 808444800000 | 139.17 |
| 808531200000 | 141.08 |
| 808617600000 | 140.81 |
| 808704000000 | 140.05 |
| 808963200000 | 140.93 |
| 809049600000 | 140.06 |
| 809136000000 | 140.31 |
| 809222400000 | 140.11 |
| 809308800000 | 138.88 |
| 809568000000 | 138.49 |
| 809654400000 | 137.79 |
| 809740800000 | 138.81 |
| 809827200000 | 138.6 |
| 809913600000 | 139.79 |
| 810172800000 | 140.13 |
| 810259200000 | 140.61 |
| 810345600000 | 141.15 |
| 810432000000 | 140.62 |
| 810518400000 | 139.7 |
| 810777600000 | 138.13 |
| 810864000000 | 139.08 |
| 810950400000 | 139.33 |
| 811036800000 | 140.5 |
| 811123200000 | 140.91 |
| 811382400000 | 141.3 |
| 811468800000 | 141.74 |
| 811555200000 | 143.1 |
| 811641600000 | 144.76 |
| 811728000000 | 140.09 |
| 811987200000 | 139.35 |
| 812073600000 | 140.49 |
| 812160000000 | 139.41 |
| 812246400000 | 139 |
| 812332800000 | 139.66 |
| 812592000000 | 140.29 |
| 812678400000 | 139.34 |
| 812764800000 | 138.61 |
| 812851200000 | 138.92 |
| 812937600000 | 136.78 |
| 813196800000 | 136.64 |
| 813283200000 | 134.82 |
| 813369600000 | 134.49 |
| 813456000000 | 135.81 |
| 813542400000 | 135.72 |
| 813801600000 | 135.1 |
| 813888000000 | 134.81 |
| 813974400000 | 134.23 |
| 814060800000 | 134.52 |
| 814147200000 | 133.04 |
| 814406400000 | 129.07 |
| 814492800000 | 129.2 |
| 814579200000 | 130.89 |
| 814665600000 | 131.28 |
| 814752000000 | 128.35 |
| 815011200000 | 131.17 |
| 815097600000 | 132.1 |
| 815184000000 | 131.17 |
| 815270400000 | 132.85 |
| 815356800000 | 133.52 |
| 815616000000 | 131.96 |
| 815702400000 | 133.46 |
| 815788800000 | 134.18 |
| 815875200000 | 135.47 |
| 815961600000 | 132.97 |
| 816220800000 | 132.82 |
| 816307200000 | 134.26 |
| 816393600000 | 133.68 |
| 816480000000 | 135.27 |
| 816566400000 | 135.01 |
| 816825600000 | 136.14 |
| 816912000000 | 135.14 |
| 816998400000 | 134.8 |
| 817084800000 | 134.15 |
| 817171200000 | 133.33 |
| 817430400000 | 133.47 |
| 817516800000 | 133.4 |
| 817603200000 | 132.04 |
| 817689600000 | 130.5 |
| 817776000000 | 131.34 |
| 818035200000 | 130.5 |
| 818121600000 | 130.8 |
| 818208000000 | 130.09 |
| 818294400000 | 130.31 |
| 818380800000 | 130.39 |
| 818640000000 | 131.21 |
| 818726400000 | 132.1 |
| 818812800000 | 131.59 |
| 818899200000 | 133.69 |
| 818985600000 | 133.7 |
| 819244800000 | 133.7 |
| 819331200000 | 130.53 |
| 819417600000 | 131.64 |
| 819504000000 | 131.27 |
| 819590400000 | 132.8 |
| 819849600000 | 132.77 |
| 819936000000 | 132.86 |
| 820022400000 | 133.64 |
| 820108800000 | 133.12 |
| 820195200000 | 133.22 |
| 820540800000 | 134.71 |
| 820627200000 | 135.82 |
| 820713600000 | 135.92 |
| 820800000000 | 136.19 |
| 821059200000 | 136.36 |
| 821145600000 | 137.68 |
| 821232000000 | 137.22 |
| 821318400000 | 135.66 |
| 821404800000 | 137 |
| 821664000000 | 137.29 |
| 821750400000 | 137.65 |
| 821836800000 | 137.59 |
| 821923200000 | 139.12 |
| 822009600000 | 140.77 |
| 822268800000 | 141.03 |
| 822355200000 | 139.7 |
| 822441600000 | 143.14 |
| 822528000000 | 143.44 |
| 822614400000 | 141.93 |
| 822873600000 | 143.98 |
| 822960000000 | 144.35 |
| 823046400000 | 145.45 |
| 823132800000 | 144.62 |
| 823219200000 | 144.35 |
| 823478400000 | 144.3 |
| 823564800000 | 144.53 |
| 823651200000 | 144.28 |
| 823737600000 | 144.32 |
| 823824000000 | 144.53 |
| 824083200000 | 144.44 |
| 824169600000 | 145.21 |
| 824256000000 | 144.35 |
| 824342400000 | 144.34 |
| 824428800000 | 146.25 |
| 824688000000 | 144.83 |
| 824774400000 | 144.41 |
| 824860800000 | 144.25 |
| 824947200000 | 144.75 |
| 825033600000 | 146.65 |
| 825292800000 | 146.07 |
| 825379200000 | 146.16 |
| 825465600000 | 146.3 |
| 825552000000 | 145.77 |
| 825638400000 | 147.13 |
| 825897600000 | 146.75 |
| 825984000000 | 147.21 |
| 826070400000 | 146.59 |
| 826156800000 | 146.97 |
| 826243200000 | 144.52 |
| 826502400000 | 142.54 |
| 826588800000 | 144.54 |
| 826675200000 | 145.14 |
| 826761600000 | 144.89 |
| 826848000000 | 145.46 |
| 827107200000 | 145.69 |
| 827193600000 | 147.2 |
| 827280000000 | 146.01 |
| 827366400000 | 145.78 |
| 827452800000 | 144.99 |
| 827712000000 | 145.09 |
| 827798400000 | 143.76 |
| 827884800000 | 143.64 |
| 827971200000 | 144.44 |
| 828057600000 | 142.94 |
| 828316800000 | 142.68 |
| 828403200000 | 143.13 |
| 828489600000 | 143.19 |
| 828576000000 | 143.65 |
| 828662400000 | 143.51 |
| 828921600000 | 143.43 |
| 829008000000 | 142.92 |
| 829094400000 | 145.86 |
| 829180800000 | 145.22 |
| 829267200000 | 145.11 |
| 829526400000 | 146.11 |
| 829612800000 | 145.91 |
| 829699200000 | 145.79 |
| 829785600000 | 146.6 |
| 829872000000 | 146.48 |
| 830131200000 | 148.88 |
| 830217600000 | 149.32 |
| 830304000000 | 148.75 |
| 830390400000 | 146.85 |
| 830476800000 | 147.44 |
| 830736000000 | 145.73 |
| 830822400000 | 145.19 |
| 830908800000 | 144.8 |
| 830995200000 | 145.22 |
| 831081600000 | 143.66 |
| 831340800000 | 143.48 |
| 831427200000 | 143.87 |
| 831513600000 | 144.47 |
| 831600000000 | 144.44 |
| 831686400000 | 143.09 |
| 831945600000 | 143.6 |
| 832032000000 | 144.36 |
| 832118400000 | 144.89 |
| 832204800000 | 144.56 |
| 832291200000 | 145.19 |
| 832550400000 | 145.92 |
| 832636800000 | 145.62 |
| 832723200000 | 145.12 |
| 832809600000 | 146 |
| 832896000000 | 145.27 |
| 833155200000 | 145.58 |
| 833241600000 | 145.57 |
| 833328000000 | 146.49 |
| 833414400000 | 145.91 |
| 833500800000 | 147.47 |
| 833760000000 | 146.41 |
| 833846400000 | 146.51 |
| 833932800000 | 146.75 |
| 834019200000 | 147.24 |
| 834105600000 | 146.76 |
| 834364800000 | 147.81 |
| 834451200000 | 147.25 |
| 834537600000 | 148.08 |
| 834624000000 | 146.82 |
| 834710400000 | 146.81 |
| 834969600000 | 146.66 |
| 835056000000 | 147.98 |
| 835142400000 | 147.4 |
| 835228800000 | 147.2 |
| 835315200000 | 146.45 |
| 835574400000 | 147.66 |
| 835660800000 | 147.63 |
| 835747200000 | 146.75 |
| 835833600000 | 146.42 |
| 835920000000 | 146.07 |
| 836179200000 | 145.54 |
| 836265600000 | 144.62 |
| 836352000000 | 145.37 |
| 836438400000 | 145.83 |
| 836524800000 | 146.21 |
| 836784000000 | 145.47 |
| 836870400000 | 146.04 |
| 836956800000 | 145.24 |
| 837043200000 | 144.12 |
| 837129600000 | 142.16 |
| 837388800000 | 141.81 |
| 837475200000 | 141.64 |
| 837561600000 | 142.49 |
| 837648000000 | 141.54 |
| 837734400000 | 142.19 |
| 837993600000 | 140.89 |
| 838080000000 | 140.07 |
| 838166400000 | 138.5 |
| 838252800000 | 139.62 |
| 838339200000 | 139.04 |
| 838598400000 | 138.74 |
| 838684800000 | 138.83 |
| 838771200000 | 140.9 |
| 838857600000 | 142.53 |
| 838944000000 | 143.5 |
| 839203200000 | 143.07 |
| 839289600000 | 141.81 |
| 839376000000 | 141.29 |
| 839462400000 | 141.9 |
| 839548800000 | 141.94 |
| 839808000000 | 142.15 |
| 839894400000 | 142.61 |
| 839980800000 | 141.95 |
| 840067200000 | 142.33 |
| 840153600000 | 141.8 |
| 840412800000 | 142.16 |
| 840499200000 | 142.17 |
| 840585600000 | 142.1 |
| 840672000000 | 142.43 |
| 840758400000 | 143.86 |
| 841017600000 | 143.42 |
| 841104000000 | 143.91 |
| 841190400000 | 144.99 |
| 841276800000 | 144.43 |
| 841363200000 | 143.39 |
| 841622400000 | 142.2 |
| 841708800000 | 140.99 |
| 841795200000 | 142.04 |
| 841881600000 | 141.51 |
| 841968000000 | 141.98 |
| 842227200000 | 142.35 |
| 842313600000 | 142.13 |
| 842400000000 | 141.28 |
| 842486400000 | 141.32 |
| 842572800000 | 143.01 |
| 842832000000 | 144.34 |
| 842918400000 | 144.1 |
| 843004800000 | 143.51 |
| 843091200000 | 142.97 |
| 843177600000 | 144.05 |
| 843436800000 | 143.64 |
| 843523200000 | 144.09 |
| 843609600000 | 144.88 |
| 843696000000 | 144.82 |
| 843782400000 | 143.98 |
| 844041600000 | 144.04 |
| 844128000000 | 143.48 |
| 844214400000 | 143.52 |
| 844300800000 | 143.99 |
| 844387200000 | 143.65 |
| 844646400000 | 144.06 |
| 844732800000 | 143.67 |
| 844819200000 | 144.06 |
| 844905600000 | 142.56 |
| 844992000000 | 142.33 |
| 845251200000 | 142.1 |
| 845337600000 | 144.03 |
| 845424000000 | 143.91 |
| 845510400000 | 144.43 |
| 845596800000 | 145.81 |
| 845856000000 | 146.26 |
| 845942400000 | 145.6 |
| 846028800000 | 146.38 |
| 846115200000 | 146.22 |
| 846201600000 | 145.7 |
| 846460800000 | 147.18 |
| 846547200000 | 146.21 |
| 846633600000 | 145.84 |
| 846720000000 | 145.61 |
| 846806400000 | 147.32 |
| 847065600000 | 147.54 |
| 847152000000 | 149.02 |
| 847238400000 | 152.39 |
| 847324800000 | 153.48 |
| 847411200000 | 155.05 |
| 847670400000 | 155.71 |
| 847756800000 | 155.68 |
| 847843200000 | 158.04 |
| 847929600000 | 157.97 |
| 848016000000 | 157.79 |
| 848275200000 | 157.5 |
| 848361600000 | 158.02 |
| 848448000000 | 158.98 |
| 848534400000 | 159.38 |
| 848620800000 | 159.32 |
| 848880000000 | 160.13 |
| 848966400000 | 160.08 |
| 849052800000 | 157.02 |
| 849139200000 | 158.49 |
| 849225600000 | 159.21 |
| 849484800000 | 157.89 |
| 849571200000 | 160.32 |
| 849657600000 | 159.72 |
| 849744000000 | 161.49 |
| 849830400000 | 156.21 |
| 850089600000 | 157.68 |
| 850176000000 | 159.22 |
| 850262400000 | 157.72 |
| 850348800000 | 156.74 |
| 850435200000 | 153.81 |
| 850694400000 | 157.49 |
| 850780800000 | 155.99 |
| 850867200000 | 155.88 |
| 850953600000 | 155.48 |
| 851040000000 | 157.92 |
| 851299200000 | 158.52 |
| 851385600000 | 158.68 |
| 851472000000 | 158.48 |
| 851558400000 | 158.78 |
| 851644800000 | 159.27 |
| 851904000000 | 161.79 |
| 851990400000 | 164.47 |
| 852163200000 | 161.31 |
| 852249600000 | 159.66 |
| 852508800000 | 162.09 |
| 852595200000 | 162.11 |
| 852681600000 | 163.43 |
| 852768000000 | 164.55 |
| 852854400000 | 167.39 |
| 853113600000 | 169.18 |
| 853200000000 | 171.55 |
| 853286400000 | 173.33 |
| 853372800000 | 171.76 |
| 853459200000 | 170.66 |
| 853718400000 | 170.4 |
| 853804800000 | 166.42 |
| 853891200000 | 167.57 |
| 853977600000 | 170.92 |
| 854064000000 | 169.38 |
| 854323200000 | 167.45 |
| 854409600000 | 168.02 |
| 854496000000 | 168.44 |
| 854582400000 | 169.84 |
| 854668800000 | 170.03 |
| 854928000000 | 171.98 |
| 855014400000 | 173.02 |
| 855100800000 | 174.71 |
| 855187200000 | 173.49 |
| 855273600000 | 174.7 |
| 855532800000 | 176.99 |
| 855619200000 | 175.03 |
| 855705600000 | 175.12 |
| 855792000000 | 176.7 |
| 855878400000 | 175.21 |
| 856137600000 | 170.75 |
| 856224000000 | 172.78 |
| 856310400000 | 170.92 |
| 856396800000 | 172.57 |
| 856483200000 | 171.32 |
| 856742400000 | 172.5 |
| 856828800000 | 174.38 |
| 856915200000 | 170.92 |
| 857001600000 | 172.79 |
| 857088000000 | 174.74 |
| 857347200000 | 174.66 |
| 857433600000 | 177.45 |
| 857520000000 | 179.67 |
| 857606400000 | 181.56 |
| 857692800000 | 180.37 |
| 857952000000 | 184 |
| 858038400000 | 184.8 |
| 858124800000 | 185.71 |
| 858211200000 | 181.17 |
| 858297600000 | 183.06 |
| 858556800000 | 182.54 |
| 858643200000 | 180.66 |
| 858729600000 | 181.01 |
| 858816000000 | 176.4 |
| 858902400000 | 179.44 |
| 859161600000 | 180.38 |
| 859248000000 | 181.83 |
| 859334400000 | 186.55 |
| 859420800000 | 189.82 |
| 859507200000 | 188.51 |
| 859766400000 | 188.85 |
| 859852800000 | 182.74 |
| 859939200000 | 181.82 |
| 860025600000 | 177.26 |
| 860112000000 | 178.41 |
| 860371200000 | 180.72 |
| 860457600000 | 182.97 |
| 860544000000 | 184.62 |
| 860630400000 | 187.37 |
| 860716800000 | 190.33 |
| 860976000000 | 188.81 |
| 861062400000 | 192.09 |
| 861148800000 | 192.34 |
| 861235200000 | 191.05 |
| 861321600000 | 188.17 |
| 861580800000 | 187.37 |
| 861667200000 | 184.76 |
| 861753600000 | 187.96 |
| 861840000000 | 185.61 |
| 861926400000 | 183.85 |
| 862185600000 | 182.11 |
| 862272000000 | 184.2 |
| 862358400000 | 186.81 |
| 862444800000 | 187.34 |
| 862531200000 | 191 |
| 862790400000 | 194.96 |
| 862876800000 | 196.58 |
| 862963200000 | 194.94 |
| 863049600000 | 196.4 |
| 863136000000 | 198.51 |
| 863395200000 | 196.37 |
| 863481600000 | 199.2 |
| 863568000000 | 199.6 |
| 863654400000 | 198.29 |
| 863740800000 | 199.46 |
| 864000000000 | 197.91 |
| 864086400000 | 196.83 |
| 864172800000 | 197.51 |
| 864259200000 | 193.8 |
| 864345600000 | 196.53 |
| 864604800000 | 196.4 |
| 864691200000 | 196.92 |
| 864777600000 | 194.06 |
| 864864000000 | 194.12 |
| 864950400000 | 188.82 |
| 865209600000 | 189.35 |
| 865296000000 | 190.62 |
| 865382400000 | 192.73 |
| 865468800000 | 195.02 |
| 865555200000 | 196.29 |
| 865814400000 | 194.7 |
| 865900800000 | 193.14 |
| 865987200000 | 194.25 |
| 866073600000 | 195.71 |
| 866160000000 | 197.65 |
| 866419200000 | 199.77 |
| 866505600000 | 199.36 |
| 866592000000 | 200.3 |
| 866678400000 | 200.87 |
| 866764800000 | 202.41 |
| 867024000000 | 202.49 |
| 867110400000 | 200.71 |
| 867196800000 | 203.05 |
| 867283200000 | 206.06 |
| 867369600000 | 205.48 |
| 867628800000 | 204.94 |
| 867715200000 | 206.26 |
| 867801600000 | 208 |
| 867888000000 | 210.81 |
| 867974400000 | 210.04 |
| 868233600000 | 210.95 |
| 868320000000 | 212.37 |
| 868406400000 | 213.78 |
| 868492800000 | 211.91 |
| 868579200000 | 208.71 |
| 868838400000 | 211.8 |
| 868924800000 | 212.45 |
| 869011200000 | 215.37 |
| 869097600000 | 215.56 |
| 869184000000 | 213.24 |
| 869443200000 | 209.44 |
| 869529600000 | 207.67 |
| 869616000000 | 210.59 |
| 869702400000 | 209.51 |
| 869788800000 | 210.03 |
| 870048000000 | 210.17 |
| 870134400000 | 210.7 |
| 870220800000 | 212.44 |
| 870307200000 | 211.64 |
| 870393600000 | 206.03 |
| 870652800000 | 202.06 |
| 870739200000 | 201.5 |
| 870825600000 | 202.16 |
| 870912000000 | 204.18 |
| 870998400000 | 203.37 |
| 871257600000 | 199.95 |
| 871344000000 | 203.18 |
| 871430400000 | 202.49 |
| 871516800000 | 199.84 |
| 871603200000 | 198.72 |
| 871862400000 | 192.47 |
| 871948800000 | 198.51 |
| 872035200000 | 200.02 |
| 872121600000 | 201.89 |
| 872208000000 | 196.22 |
| 872467200000 | 196.83 |
| 872553600000 | 195.96 |
| 872640000000 | 195.72 |
| 872726400000 | 196.38 |
| 872812800000 | 192.61 |
| 873072000000 | 194.27 |
| 873158400000 | 196.78 |
| 873244800000 | 199.69 |
| 873331200000 | 200.37 |
| 873417600000 | 201.96 |
| 873676800000 | 196.82 |
| 873763200000 | 196.74 |
| 873849600000 | 195.91 |
| 873936000000 | 196.52 |
| 874022400000 | 194.33 |
| 874281600000 | 195.84 |
| 874368000000 | 196.54 |
| 874454400000 | 199.24 |
| 874540800000 | 198.85 |
| 874627200000 | 201.01 |
| 874886400000 | 203.15 |
| 874972800000 | 203.34 |
| 875059200000 | 209.62 |
| 875145600000 | 212.15 |
| 875232000000 | 210.71 |
| 875491200000 | 210.48 |
| 875577600000 | 213.07 |
| 875664000000 | 210.84 |
| 875750400000 | 212.15 |
| 875836800000 | 215.53 |
| 876096000000 | 214.41 |
| 876182400000 | 214.13 |
| 876268800000 | 213.38 |
| 876355200000 | 209.02 |
| 876441600000 | 206.98 |
| 876700800000 | 209.43 |
| 876787200000 | 208.05 |
| 876873600000 | 207.51 |
| 876960000000 | 205.95 |
| 877046400000 | 200.21 |
| 877305600000 | 198.52 |
| 877392000000 | 200.75 |
| 877478400000 | 203.19 |
| 877564800000 | 198.11 |
| 877651200000 | 199.56 |
| 877910400000 | 192.54 |
| 877996800000 | 176.95 |
| 878083200000 | 189.69 |
| 878169600000 | 183.56 |
| 878256000000 | 182.59 |
| 878515200000 | 186.67 |
| 878601600000 | 186.46 |
| 878688000000 | 188.1 |
| 878774400000 | 185.99 |
| 878860800000 | 179.87 |
| 879120000000 | 179.32 |
| 879206400000 | 178.03 |
| 879292800000 | 172.82 |
| 879379200000 | 172.94 |
| 879465600000 | 173.46 |
| 879724800000 | 176.87 |
| 879811200000 | 176.38 |
| 879897600000 | 176.34 |
| 879984000000 | 179.94 |
| 880070400000 | 183.53 |
| 880329600000 | 178.16 |
| 880416000000 | 177.48 |
| 880502400000 | 181.69 |
| 880588800000 | 183.6 |
| 880675200000 | 183.95 |
| 880934400000 | 188.69 |
| 881020800000 | 189.61 |
| 881107200000 | 190.65 |
| 881193600000 | 191.06 |
| 881280000000 | 189.39 |
| 881539200000 | 190 |
| 881625600000 | 186.51 |
| 881712000000 | 184.78 |
| 881798400000 | 181.41 |
| 881884800000 | 179.42 |
| 882144000000 | 179.03 |
| 882230400000 | 180.79 |
| 882316800000 | 183.35 |
| 882403200000 | 182.36 |
| 882489600000 | 174.63 |
| 882748800000 | 172.87 |
| 882835200000 | 178.41 |
| 882921600000 | 178.82 |
| 883008000000 | 178.68 |
| 883094400000 | 178.55 |
| 883353600000 | 181.53 |
| 883440000000 | 184.06 |
| 883526400000 | 184.14 |
| 883699200000 | 188.11 |
| 883958400000 | 191.19 |
| 884044800000 | 188.33 |
| 884131200000 | 189.58 |
| 884217600000 | 186.88 |
| 884304000000 | 181.23 |
| 884563200000 | 175.98 |
| 884649600000 | 178.75 |
| 884736000000 | 178.95 |
| 884822400000 | 178.74 |
| 884908800000 | 180.3 |
| 885168000000 | 181.54 |
| 885254400000 | 182.48 |
| 885340800000 | 184.45 |
| 885427200000 | 185.62 |
| 885513600000 | 186.91 |
| 885772800000 | 184.79 |
| 885859200000 | 187.9 |
| 885945600000 | 189.3 |
| 886032000000 | 189.34 |
| 886118400000 | 192 |
| 886377600000 | 195.94 |
| 886464000000 | 197.18 |
| 886550400000 | 198.32 |
| 886636800000 | 202.03 |
| 886723200000 | 196.87 |
| 886982400000 | 197.51 |
| 887068800000 | 196.6 |
| 887155200000 | 199.25 |
| 887241600000 | 199.63 |
| 887328000000 | 196.98 |
| 887587200000 | 199.99 |
| 887673600000 | 205.06 |
| 887760000000 | 206.85 |
| 887846400000 | 203.37 |
| 887932800000 | 203.29 |
| 888192000000 | 208.59 |
| 888278400000 | 208.73 |
| 888364800000 | 212.06 |
| 888451200000 | 216.35 |
| 888537600000 | 220.62 |
| 888796800000 | 223.96 |
| 888883200000 | 225.71 |
| 888969600000 | 225.24 |
| 889056000000 | 225.7 |
| 889142400000 | 229.23 |
| 889401600000 | 234.88 |
| 889488000000 | 235.19 |
| 889574400000 | 234.48 |
| 889660800000 | 234.33 |
| 889747200000 | 237.48 |
| 890006400000 | 239.66 |
| 890092800000 | 242.58 |
| 890179200000 | 239.67 |
| 890265600000 | 243.53 |
| 890352000000 | 251.01 |
| 890611200000 | 250.85 |
| 890697600000 | 253.56 |
| 890784000000 | 256.72 |
| 890870400000 | 252.89 |
| 890956800000 | 255.32 |
| 891216000000 | 255.39 |
| 891302400000 | 253.75 |
| 891388800000 | 255.59 |
| 891475200000 | 262.89 |
| 891561600000 | 269.77 |
| 891820800000 | 278.49 |
| 891907200000 | 272.81 |
| 891993600000 | 270.92 |
| 892080000000 | 272.99 |
| 892512000000 | 277.45 |
| 892598400000 | 277.29 |
| 892684800000 | 272.7 |
| 892771200000 | 273.31 |
| 893030400000 | 273.81 |
| 893116800000 | 271.5 |
| 893203200000 | 265.91 |
| 893289600000 | 261.32 |
| 893376000000 | 259.95 |
| 893635200000 | 252.49 |
| 893721600000 | 258.94 |
| 893808000000 | 257.85 |
| 893894400000 | 263.66 |
| 894240000000 | 271.25 |
| 894326400000 | 267.83 |
| 894412800000 | 280.52 |
| 894499200000 | 281.63 |
| 894585600000 | 281.03 |
| 894844800000 | 284.69 |
| 894931200000 | 279.84 |
| 895017600000 | 278.83 |
| 895104000000 | 277.63 |
| 895190400000 | 276.86 |
| 895449600000 | 270.97 |
| 895536000000 | 276.56 |
| 895622400000 | 283.97 |
| 895795200000 | 286.12 |
| 896054400000 | 290.26 |
| 896140800000 | 292.74 |
| 896227200000 | 283.5 |
| 896313600000 | 290.42 |
| 896400000000 | 289.41 |
| 896745600000 | 291.11 |
| 896832000000 | 298.11 |
| 896918400000 | 299.46 |
| 897004800000 | 305.62 |
| 897264000000 | 306.55 |
| 897350400000 | 305.24 |
| 897436800000 | 307.27 |
| 897523200000 | 304.7 |
| 897609600000 | 296.81 |
| 897868800000 | 292.32 |
| 897955200000 | 295.75 |
| 898041600000 | 304.38 |
| 898128000000 | 298.38 |
| 898214400000 | 294.07 |
| 898473600000 | 291.44 |
| 898560000000 | 292.65 |
| 898646400000 | 298.05 |
| 898732800000 | 306 |
| 898819200000 | 301.2 |
| 899078400000 | 303.3 |
| 899164800000 | 300 |
| 899251200000 | 303.4 |
| 899337600000 | 304.77 |
| 899424000000 | 314.33 |
| 899683200000 | 316.55 |
| 899769600000 | 319.39 |
| 899856000000 | 321.33 |
| 899942400000 | 315.83 |
| 900028800000 | 314.2799 |
| 900288000000 | 314.74 |
| 900374400000 | 316 |
| 900460800000 | 315.27 |
| 900547200000 | 316.72 |
| 900633600000 | 318.85 |
| 900892800000 | 315.15 |
| 900979200000 | 309.85 |
| 901065600000 | 308.83 |
| 901152000000 | 306.1 |
| 901238400000 | 306.94 |
| 901497600000 | 301.12 |
| 901584000000 | 302.77 |
| 901670400000 | 304.73 |
| 901756800000 | 305.8 |
| 901843200000 | 296.86 |
| 902102400000 | 288.21 |
| 902188800000 | 286.02 |
| 902275200000 | 286.26 |
| 902361600000 | 285.32 |
| 902448000000 | 290.39 |
| 902707200000 | 282.33 |
| 902793600000 | 272.2 |
| 902880000000 | 276.3399 |
| 902966400000 | 273.97 |
| 903052800000 | 277.52 |
| 903312000000 | 275.86 |
| 903398400000 | 281.52 |
| 903484800000 | 282.15 |
| 903571200000 | 278.0299 |
| 903657600000 | 267.75 |
| 903916800000 | 266.47 |
| 904003200000 | 270.94 |
| 904089600000 | 260.67 |
| 904176000000 | 246.53 |
| 904262400000 | 244.47 |
| 904521600000 | 243.47 |
| 904608000000 | 243.06 |
| 904694400000 | 250.45 |
| 904780800000 | 242.86 |
| 904867200000 | 242.79 |
| 905126400000 | 248.04 |
| 905212800000 | 253.89 |
| 905299200000 | 252.02 |
| 905385600000 | 247.46 |
| 905472000000 | 247.58 |
| 905731200000 | 250.94 |
| 905817600000 | 248.2 |
| 905904000000 | 248.31 |
| 905990400000 | 234.84 |
| 906076800000 | 231.26 |
| 906336000000 | 221.17 |
| 906422400000 | 224.09 |
| 906508800000 | 230.36 |
| 906595200000 | 230.34 |
| 906681600000 | 228.25 |
| 906940800000 | 235.01 |
| 907027200000 | 235.62 |
| 907113600000 | 224.48 |
| 907200000000 | 206.1699 |
| 907286400000 | 201.44 |
| 907545600000 | 201.45 |
| 907632000000 | 210.77 |
| 907718400000 | 203.74 |
| 907804800000 | 187.47 |
| 907891200000 | 193.91 |
| 908150400000 | 213.04 |
| 908236800000 | 213.31 |
| 908323200000 | 218.36 |
| 908409600000 | 221.67 |
| 908496000000 | 226.74 |
| 908755200000 | 228.38 |
| 908841600000 | 239.76 |
| 908928000000 | 233.51 |
| 909014400000 | 224.18 |
| 909100800000 | 223.39 |
| 909360000000 | 228.77 |
| 909446400000 | 232.29 |
| 909532800000 | 226.52 |
| 909619200000 | 225.64 |
| 909705600000 | 230.39 |
| 909964800000 | 238.8 |
| 910051200000 | 234.27 |
| 910137600000 | 242.19 |
| 910224000000 | 240.9 |
| 910310400000 | 239.63 |
| 910569600000 | 232.35 |
| 910656000000 | 226.14 |
| 910742400000 | 227.22 |
| 910828800000 | 223.45 |
| 910915200000 | 223.2 |
| 911174400000 | 236.3 |
| 911260800000 | 232.75 |
| 911347200000 | 232.71 |
| 911433600000 | 238.45 |
| 911520000000 | 246.34 |
| 911779200000 | 247.85 |
| 911865600000 | 245.45 |
| 911952000000 | 245.88 |
| 912038400000 | 257.15 |
| 912124800000 | 260.04 |
| 912384000000 | 256.0299 |
| 912470400000 | 246.39 |
| 912556800000 | 242.83 |
| 912643200000 | 243.38 |
| 912729600000 | 242.38 |
| 912988800000 | 241.47 |
| 913075200000 | 245.23 |
| 913161600000 | 245.25 |
| 913248000000 | 246.09 |
| 913334400000 | 238.93 |
| 913593600000 | 241.53 |
| 913680000000 | 239.44 |
| 913766400000 | 241.98 |
| 913852800000 | 243.24 |
| 913939200000 | 241.23 |
| 914198400000 | 248.71 |
| 914284800000 | 248.68 |
| 914371200000 | 254.36 |
| 914803200000 | 263.3 |
| 914889600000 | 262.26 |
| 914976000000 | 260.75 |
| 915408000000 | 279.2799 |
| 915494400000 | 279.04 |
| 915580800000 | 289.56 |
| 915667200000 | 283.73 |
| 915753600000 | 283.43 |
| 916012800000 | 280.24 |
| 916099200000 | 275.95 |
| 916185600000 | 264.5899 |
| 916272000000 | 266.35 |
| 916358400000 | 269.38 |
| 916617600000 | 273.11 |
| 916704000000 | 268.92 |
| 916790400000 | 274.8 |
| 916876800000 | 273.02 |
| 916963200000 | 264.15 |
| 917222400000 | 262.41 |
| 917308800000 | 264.6 |
| 917395200000 | 265.07 |
| 917481600000 | 265.68 |
| 917568000000 | 271.15 |
| 917827200000 | 269.2799 |
| 917913600000 | 266.3 |
| 918000000000 | 263.0299 |
| 918086400000 | 261.65 |
| 918172800000 | 260.5299 |
| 918432000000 | 261.86 |
| 918518400000 | 253.41 |
| 918604800000 | 253.64 |
| 918691200000 | 257.04 |
| 918777600000 | 257.63 |
| 919036800000 | 259.5 |
| 919123200000 | 257.75 |
| 919209600000 | 255.68 |
| 919296000000 | 256.29 |
| 919382400000 | 252.22 |
| 919641600000 | 254.88 |
| 919728000000 | 260.77 |
| 919814400000 | 259.56 |
| 919900800000 | 251.41 |
| 919987200000 | 244.74 |
| 920246400000 | 236.61 |
| 920332800000 | 235.83 |
| 920419200000 | 226.99 |
| 920505600000 | 229.96 |
| 920592000000 | 236.07 |
| 920851200000 | 234.61 |
| 920937600000 | 235.57 |
| 921024000000 | 231.91 |
| 921110400000 | 228.62 |
| 921196800000 | 238.92 |
| 921456000000 | 240.35 |
| 921542400000 | 242.3 |
| 921628800000 | 240.85 |
| 921715200000 | 241.47 |
| 921801600000 | 243.19 |
| 922060800000 | 239.34 |
| 922147200000 | 231.91 |
| 922233600000 | 227.46 |
| 922320000000 | 232.74 |
| 922406400000 | 229.38 |
| 922665600000 | 231.87 |
| 922752000000 | 230.39 |
| 922838400000 | 233.05 |
| 922924800000 | 234.76 |
| 923011200000 | 234.76 |
| 923270400000 | 233.6 |
| 923356800000 | 240.34 |
| 923443200000 | 239.04 |
| 923529600000 | 242.73 |
| 923616000000 | 248.17 |
| 923875200000 | 251.51 |
| 923961600000 | 256.26 |
| 924048000000 | 254.7 |
| 924134400000 | 255.58 |
| 924220800000 | 257.97 |
| 924480000000 | 261.9 |
| 924566400000 | 258.46 |
| 924652800000 | 257.05 |
| 924739200000 | 259.69 |
| 924825600000 | 260.64 |
| 925084800000 | 260.63 |
| 925171200000 | 266.76 |
| 925257600000 | 260.61 |
| 925344000000 | 256.49 |
| 925430400000 | 257.54 |
| 925689600000 | 256.42 |
| 925776000000 | 259.02 |
| 925862400000 | 258.99 |
| 925948800000 | 262.47 |
| 926035200000 | 260.21 |
| 926294400000 | 258.24 |
| 926380800000 | 257.5899 |
| 926467200000 | 254.72 |
| 926553600000 | 254.67 |
| 926640000000 | 251.47 |
| 926899200000 | 245.48 |
| 926985600000 | 250.37 |
| 927072000000 | 249.83 |
| 927158400000 | 247.91 |
| 927244800000 | 245.7 |
| 927504000000 | 246.54 |
| 927590400000 | 244.53 |
| 927676800000 | 241.51 |
| 927763200000 | 235.01 |
| 927849600000 | 232.86 |
| 928108800000 | 233.36 |
| 928195200000 | 232.41 |
| 928281600000 | 232.46 |
| 928368000000 | 233.32 |
| 928454400000 | 233.48 |
| 928713600000 | 236.24 |
| 928800000000 | 236.43 |
| 928886400000 | 238.34 |
| 928972800000 | 236.95 |
| 929059200000 | 243.36 |
| 929318400000 | 240.35 |
| 929404800000 | 243.58 |
| 929491200000 | 240.81 |
| 929577600000 | 242.64 |
| 929664000000 | 239.75 |
| 929923200000 | 245.24 |
| 930009600000 | 244.44 |
| 930096000000 | 241.89 |
| 930182400000 | 239.68 |
| 930268800000 | 243.93 |
| 930528000000 | 242.8 |
| 930614400000 | 240.2 |
| 930700800000 | 238.61 |
| 930787200000 | 242.89 |
| 930873600000 | 240.91 |
| 931132800000 | 244.74 |
| 931219200000 | 247.46 |
| 931305600000 | 247 |
| 931392000000 | 245.16 |
| 931478400000 | 246.41 |
| 931737600000 | 246.47 |
| 931824000000 | 244.56 |
| 931910400000 | 245.76 |
| 931996800000 | 246.95 |
| 932083200000 | 246 |
| 932342400000 | 245.05 |
| 932428800000 | 244.88 |
| 932515200000 | 243.54 |
| 932601600000 | 239.97 |
| 932688000000 | 235.7 |
| 932947200000 | 235.68 |
| 933033600000 | 235.64 |
| 933120000000 | 239.92 |
| 933206400000 | 230.24 |
| 933292800000 | 229.73 |
| 933552000000 | 228.42 |
| 933638400000 | 228.94 |
| 933724800000 | 231.99 |
| 933811200000 | 227.14 |
| 933897600000 | 226.18 |
| 934156800000 | 227.47 |
| 934243200000 | 224.58 |
| 934329600000 | 223.99 |
| 934416000000 | 227.12 |
| 934502400000 | 229.7 |
| 934761600000 | 230.76 |
| 934848000000 | 230.73 |
| 934934400000 | 229.33 |
| 935020800000 | 227.85 |
| 935107200000 | 228.22 |
| 935366400000 | 228.61 |
| 935452800000 | 227.43 |
| 935539200000 | 228.83 |
| 935625600000 | 230.25 |
| 935712000000 | 232.88 |
| 935971200000 | 232.39 |
| 936057600000 | 229.65 |
| 936144000000 | 232.12 |
| 936230400000 | 230.86 |
| 936316800000 | 234.37 |
| 936576000000 | 235.69 |
| 936662400000 | 237.38 |
| 936748800000 | 237.86 |
| 936835200000 | 238.14 |
| 936921600000 | 234.57 |
| 937180800000 | 235.4 |
| 937267200000 | 232.02 |
| 937353600000 | 229.88 |
| 937440000000 | 223.11 |
| 937526400000 | 222.91 |
| 937785600000 | 223.51 |
| 937872000000 | 221.82 |
| 937958400000 | 219.09 |
| 938044800000 | 215.49 |
| 938131200000 | 214.01 |
| 938390400000 | 217.63 |
| 938476800000 | 215.18 |
| 938563200000 | 219.29 |
| 938649600000 | 218.9 |
| 938736000000 | 221.72 |
| 938995200000 | 225.29 |
| 939081600000 | 228.88 |
| 939168000000 | 227.89 |
| 939254400000 | 230.38 |
| 939340800000 | 226.21 |
| 939600000000 | 228.2 |
| 939686400000 | 225.9 |
| 939772800000 | 224.62 |
| 939859200000 | 226.11 |
| 939945600000 | 226.81 |
| 940204800000 | 223.31 |
| 940291200000 | 227.81 |
| 940377600000 | 226.35 |
| 940464000000 | 225.42 |
| 940550400000 | 226.82 |
| 940809600000 | 226.17 |
| 940896000000 | 228.69 |
| 940982400000 | 226.24 |
| 941068800000 | 229.92 |
| 941155200000 | 231.35 |
| 941414400000 | 230.76 |
| 941500800000 | 226.15 |
| 941587200000 | 223.45 |
| 941673600000 | 223.39 |
| 941760000000 | 221.91 |
| 942019200000 | 220.83 |
| 942105600000 | 220.38 |
| 942192000000 | 219.93 |
| 942278400000 | 215.94 |
| 942364800000 | 210.89 |
| 942624000000 | 210.29 |
| 942710400000 | 213.92 |
| 942796800000 | 215.03 |
| 942883200000 | 214.07 |
| 942969600000 | 212.33 |
| 943228800000 | 209.4199 |
| 943315200000 | 208.08 |
| 943401600000 | 206.3899 |
| 943488000000 | 206.7 |
| 943574400000 | 203.12 |
| 943833600000 | 201.23 |
| 943920000000 | 202.96 |
| 944006400000 | 203.38 |
| 944092800000 | 202.24 |
| 944179200000 | 204.48 |
| 944438400000 | 210.45 |
| 944524800000 | 208.6399 |
| 944611200000 | 208.7 |
| 944697600000 | 204.97 |
| 944784000000 | 205.82 |
| 945043200000 | 206.1399 |
| 945129600000 | 207.44 |
| 945216000000 | 215.11 |
| 945302400000 | 226.89 |
| 945388800000 | 223.25 |
| 945648000000 | 219.87 |
| 945734400000 | 221.8 |
| 945820800000 | 221.13 |
| 945907200000 | 224.51 |
| 945993600000 | 224.66 |
| 946252800000 | 225.01 |
| 946339200000 | 225.5 |
| 946425600000 | 228.57 |
| 946512000000 | 228.4 |
| 946857600000 | 225.23 |
| 946944000000 | 225.04 |
| 947030400000 | 223.28 |
| 947116800000 | 224.97 |
| 947203200000 | 229.09 |
| 947462400000 | 230.81 |
| 947548800000 | 230.37 |
| 947635200000 | 228.86 |
| 947721600000 | 230.37 |
| 947808000000 | 228.03 |
| 948067200000 | 222.81 |
| 948153600000 | 221.12 |
| 948240000000 | 220.25 |
| 948326400000 | 215.66 |
| 948412800000 | 214.2 |
| 948672000000 | 210.67 |
| 948758400000 | 205.78 |
| 948844800000 | 205.34 |
| 948931200000 | 208.87 |
| 949017600000 | 203.85 |
| 949276800000 | 198.75 |
| 949363200000 | 199.49 |
| 949449600000 | 199.1 |
| 949536000000 | 203.6 |
| 949622400000 | 200.87 |
| 949881600000 | 199.82 |
| 949968000000 | 201.81 |
| 950054400000 | 199.37 |
| 950140800000 | 200.26 |
| 950227200000 | 196.27 |
| 950486400000 | 197.63 |
| 950572800000 | 197.49 |
| 950659200000 | 198.15 |
| 950745600000 | 198.1 |
| 950832000000 | 198.29 |
| 951091200000 | 198.21 |
| 951177600000 | 200.85 |
| 951264000000 | 196.6 |
| 951350400000 | 191.55 |
| 951436800000 | 194.07 |
| 951696000000 | 193.13 |
| 951782400000 | 196.46 |
| 951868800000 | 195.8 |
| 951955200000 | 195.19 |
| 952041600000 | 192.4199 |
| 952300800000 | 192.83 |
| 952387200000 | 185.51 |
| 952473600000 | 187.07 |
| 952560000000 | 189.08 |
| 952646400000 | 187.82 |
| 952905600000 | 191.16 |
| 952992000000 | 191.6399 |
| 953078400000 | 194.58 |
| 953164800000 | 205.04 |
| 953251200000 | 202.48 |
| 953510400000 | 200.62 |
| 953596800000 | 202.59 |
| 953683200000 | 202.82 |
| 953769600000 | 202.83 |
| 953856000000 | 206.1699 |
| 954115200000 | 204.5 |
| 954201600000 | 201.63 |
| 954288000000 | 199.15 |
| 954374400000 | 200.24 |
| 954460800000 | 200.06 |
| 954720000000 | 201.02 |
| 954806400000 | 204.75 |
| 954892800000 | 205.21 |
| 954979200000 | 201.66 |
| 955065600000 | 201.41 |
| 955324800000 | 202.78 |
| 955411200000 | 202.82 |
| 955497600000 | 202.68 |
| 955584000000 | 202.13 |
| 955670400000 | 199.02 |
| 955929600000 | 197.21 |
| 956016000000 | 195.22 |
| 956102400000 | 190.75 |
| 956188800000 | 188.8 |
| 956275200000 | 188.8 |
| 956534400000 | 188.8 |
| 956620800000 | 191.74 |
| 956707200000 | 190.76 |
| 956793600000 | 184.43 |
| 956880000000 | 185.29 |
| 957139200000 | 185.4 |
| 957225600000 | 186.88 |
| 957312000000 | 182.77 |
| 957398400000 | 186.05 |
| 957484800000 | 188.93 |
| 957744000000 | 188.04 |
| 957830400000 | 190.06 |
| 957916800000 | 188.93 |
| 958003200000 | 186.03 |
| 958089600000 | 186.99 |
| 958348800000 | 188.4199 |
| 958435200000 | 188.8 |
| 958521600000 | 183.18 |
| 958608000000 | 182.36 |
| 958694400000 | 180.15 |
| 958953600000 | 182.83 |
| 959040000000 | 183.15 |
| 959126400000 | 185.01 |
| 959212800000 | 184.97 |
| 959299200000 | 187.65 |
| 959558400000 | 187.41 |
| 959644800000 | 188.04 |
| 959731200000 | 185.48 |
| 959817600000 | 186.05 |
| 959904000000 | 188.43 |
| 960163200000 | 190.81 |
| 960249600000 | 194.19 |
| 960336000000 | 194.94 |
| 960422400000 | 192.3 |
| 960508800000 | 191.51 |
| 960768000000 | 192.2 |
| 960854400000 | 193.46 |
| 960940800000 | 192.2 |
| 961027200000 | 190.07 |
| 961113600000 | 189.16 |
| 961372800000 | 189.76 |
| 961459200000 | 186.84 |
| 961545600000 | 181.76 |
| 961632000000 | 178.88 |
| 961718400000 | 178.07 |
| 961977600000 | 179.2 |
| 962064000000 | 181.72 |
| 962150400000 | 182.1699 |
| 962236800000 | 181.62 |
| 962323200000 | 181.1699 |
| 962582400000 | 183.48 |
| 962668800000 | 186.2 |
| 962755200000 | 187.51 |
| 962841600000 | 188.62 |
| 962928000000 | 189.24 |
| 963187200000 | 191.49 |
| 963273600000 | 191.84 |
| 963360000000 | 190.5 |
| 963446400000 | 188.49 |
| 963532800000 | 187.13 |
| 963792000000 | 186.27 |
| 963878400000 | 188.04 |
| 963964800000 | 190.15 |
| 964051200000 | 194.46 |
| 964137600000 | 192.47 |
| 964396800000 | 192.36 |
| 964483200000 | 189.53 |
| 964569600000 | 191.76 |
| 964656000000 | 187.35 |
| 964742400000 | 185.52 |
| 965001600000 | 186.52 |
| 965088000000 | 184.33 |
| 965174400000 | 183.8 |
| 965260800000 | 181.44 |
| 965347200000 | 183.4 |
| 965606400000 | 185.9199 |
| 965692800000 | 185.15 |
| 965779200000 | 188.75 |
| 965865600000 | 192.04 |
| 965952000000 | 191.85 |
| 966211200000 | 191.31 |
| 966297600000 | 192.18 |
| 966384000000 | 193.58 |
| 966470400000 | 193.16 |
| 966556800000 | 188.8899 |
| 966816000000 | 188.57 |
| 966902400000 | 188.6699 |
| 966988800000 | 190.13 |
| 967075200000 | 190.65 |
| 967161600000 | 192.95 |
| 967420800000 | 193.11 |
| 967507200000 | 189.6 |
| 967593600000 | 185.7 |
| 967680000000 | 183.29 |
| 967766400000 | 186.65 |
| 968025600000 | 188.22 |
| 968112000000 | 186.16 |
| 968198400000 | 182.98 |
| 968284800000 | 183.9199 |
| 968371200000 | 181.84 |
| 968630400000 | 180.6 |
| 968716800000 | 178.3899 |
| 968803200000 | 174.9 |
| 968889600000 | 176.19 |
| 968976000000 | 174.02 |
| 969235200000 | 172.21 |
| 969321600000 | 170.44 |
| 969408000000 | 166.72 |
| 969494400000 | 167.15 |
| 969580800000 | 172.68 |
| 969840000000 | 169.96 |
| 969926400000 | 170.99 |
| 970012800000 | 172.93 |
| 970099200000 | 171.32 |
| 970185600000 | 173.79 |
| 970444800000 | 176.23 |
| 970531200000 | 175.58 |
| 970617600000 | 175.79 |
| 970704000000 | 176.01 |
| 970790400000 | 174.69 |
| 971049600000 | 174.47 |
| 971136000000 | 176.28 |
| 971222400000 | 174.41 |
| 971308800000 | 170.6 |
| 971395200000 | 172.46 |
| 971654400000 | 172.1 |
| 971740800000 | 171.25 |
| 971827200000 | 166.93 |
| 971913600000 | 170.37 |
| 972000000000 | 170.2 |
| 972259200000 | 168 |
| 972345600000 | 168.33 |
| 972432000000 | 165.72 |
| 972518400000 | 165.23 |
| 972604800000 | 167.74 |
| 972864000000 | 170.12 |
| 972950400000 | 178.04 |
| 973036800000 | 183.85 |
| 973123200000 | 182.71 |
| 973209600000 | 184.3 |
| 973468800000 | 181.97 |
| 973555200000 | 181.33 |
| 973641600000 | 179.85 |
| 973728000000 | 182.36 |
| 973814400000 | 180.09 |
| 974073600000 | 179.49 |
| 974160000000 | 181.6399 |
| 974246400000 | 179.18 |
| 974332800000 | 175.87 |
| 974419200000 | 172.85 |
| 974678400000 | 167.86 |
| 974764800000 | 165.95 |
| 974851200000 | 164.25 |
| 974937600000 | 165.3899 |
| 975024000000 | 164.91 |
| 975283200000 | 168.35 |
| 975369600000 | 170.33 |
| 975456000000 | 168.9199 |
| 975542400000 | 167.49 |
| 975628800000 | 168.66 |
| 975888000000 | 169.56 |
| 975974400000 | 174.29 |
| 976060800000 | 176.02 |
| 976147200000 | 173.1399 |
| 976233600000 | 175.76 |
| 976492800000 | 175.83 |
| 976579200000 | 176.84 |
| 976665600000 | 173.15 |
| 976752000000 | 173.48 |
| 976838400000 | 172.19 |
| 977097600000 | 172.12 |
| 977184000000 | 171.5 |
| 977270400000 | 170.54 |
| 977356800000 | 171.18 |
| 977443200000 | 171.55 |
| 977875200000 | 175.09 |
| 977961600000 | 175.15 |
| 978048000000 | 179.65 |
| 978393600000 | 179.66 |
| 978480000000 | 177.1 |
| 978566400000 | 185.93 |
| 978652800000 | 189.2 |
| 978912000000 | 186.95 |
| 978998400000 | 185.35 |
| 979084800000 | 180.94 |
| 979171200000 | 182.71 |
| 979257600000 | 181.58 |
| 979516800000 | 182 |
| 979603200000 | 180.25 |
| 979689600000 | 185.36 |
| 979776000000 | 188.93 |
| 979862400000 | 191.58 |
| 980121600000 | 196.1 |
| 980208000000 | 196.29 |
| 980294400000 | 192.29 |
| 980380800000 | 194.1399 |
| 980467200000 | 194.61 |
| 980726400000 | 191.21 |
| 980812800000 | 190.38 |
| 980899200000 | 192.62 |
| 980985600000 | 194.51 |
| 981072000000 | 190.27 |
| 981331200000 | 192.9199 |
| 981417600000 | 195.04 |
| 981504000000 | 196.13 |
| 981590400000 | 195.8899 |
| 981676800000 | 194.73 |
| 981936000000 | 197.12 |
| 982022400000 | 196.32 |
| 982108800000 | 199.57 |
| 982195200000 | 196.8899 |
| 982281600000 | 196.53 |
| 982540800000 | 199.77 |
| 982627200000 | 200.77 |
| 982713600000 | 204.23 |
| 982800000000 | 199.45 |
| 982886400000 | 198.82 |
| 983145600000 | 196.22 |
| 983232000000 | 197.28 |
| 983318400000 | 199.25 |
| 983404800000 | 201.83 |
| 983491200000 | 201.6699 |
| 983750400000 | 206.76 |
| 983836800000 | 206.43 |
| 983923200000 | 206.76 |
| 984009600000 | 208.22 |
| 984096000000 | 208.61 |
| 984355200000 | 205.27 |
| 984441600000 | 195.21 |
| 984528000000 | 184.97 |
| 984614400000 | 183.77 |
| 984700800000 | 182.41 |
| 984960000000 | 181.27 |
| 985046400000 | 185.18 |
| 985132800000 | 180.54 |
| 985219200000 | 168.77 |
| 985305600000 | 173.25 |
| 985564800000 | 179.32 |
| 985651200000 | 182.31 |
| 985737600000 | 180.1699 |
| 985824000000 | 181.22 |
| 985910400000 | 177.13 |
| 986169600000 | 178.23 |
| 986256000000 | 175.29 |
| 986342400000 | 176.29 |
| 986428800000 | 179.85 |
| 986515200000 | 181.13 |
| 986774400000 | 182.83 |
| 986860800000 | 185.41 |
| 986947200000 | 185.73 |
| 987033600000 | 187.07 |
| 987465600000 | 182.94 |
| 987552000000 | 189.78 |
| 987638400000 | 192.13 |
| 987724800000 | 195.81 |
| 987984000000 | 194.04 |
| 988070400000 | 195.49 |
| 988156800000 | 194.01 |
| 988243200000 | 197.09 |
| 988329600000 | 193.45 |
| 988588800000 | 196.2 |
| 988675200000 | 197.13 |
| 988761600000 | 200.54 |
| 988848000000 | 197.4199 |
| 988934400000 | 198.7 |
| 989193600000 | 198.12 |
| 989280000000 | 195.52 |
| 989366400000 | 196.02 |
| 989452800000 | 197.01 |
| 989539200000 | 198.12 |
| 989798400000 | 196.82 |
| 989884800000 | 197.78 |
| 989971200000 | 200.1 |
| 990057600000 | 200.53 |
| 990144000000 | 200.84 |
| 990403200000 | 201.1399 |
| 990489600000 | 198.16 |
| 990576000000 | 194.97 |
| 990662400000 | 195.18 |
| 990748800000 | 195.02 |
| 991008000000 | 194.77 |
| 991094400000 | 190.16 |
| 991180800000 | 188.84 |
| 991267200000 | 186.68 |
| 991353600000 | 186.23 |
| 991612800000 | 187.1399 |
| 991699200000 | 190.38 |
| 991785600000 | 189.66 |
| 991872000000 | 189.12 |
| 991958400000 | 187.9 |
| 992217600000 | 185.87 |
| 992304000000 | 183.98 |
| 992390400000 | 184.88 |
| 992476800000 | 184.51 |
| 992563200000 | 180.32 |
| 992822400000 | 178.71 |
| 992908800000 | 178.6399 |
| 992995200000 | 178.83 |
| 993081600000 | 178.85 |
| 993168000000 | 181.44 |
| 993427200000 | 183.28 |
| 993513600000 | 180.4 |
| 993600000000 | 181.68 |
| 993686400000 | 180.01 |
| 993772800000 | 183.73 |
| 994032000000 | 187.78 |
| 994118400000 | 187.3899 |
| 994204800000 | 186.36 |
| 994291200000 | 184.73 |
| 994377600000 | 183.88 |
| 994636800000 | 183.52 |
| 994723200000 | 185.74 |
| 994809600000 | 189.28 |
| 994896000000 | 188.01 |
| 994982400000 | 189.57 |
| 995241600000 | 189.33 |
| 995328000000 | 190.31 |
| 995414400000 | 189.41 |
| 995500800000 | 189.5 |
| 995587200000 | 191.94 |
| 995846400000 | 190.31 |
| 995932800000 | 189.98 |
| 996019200000 | 191.07 |
| 996105600000 | 192.24 |
| 996192000000 | 193.86 |
| 996451200000 | 190.49 |
| 996537600000 | 191.68 |
| 996624000000 | 193.21 |
| 996710400000 | 191.59 |
| 996796800000 | 189.9199 |
| 997056000000 | 189.21 |
| 997142400000 | 189.24 |
| 997228800000 | 188.09 |
| 997315200000 | 188.82 |
| 997401600000 | 188.16 |
| 997660800000 | 189.63 |
| 997747200000 | 192.9 |
| 997833600000 | 191.87 |
| 997920000000 | 189.22 |
| 998006400000 | 180.91 |
| 998265600000 | 180.11 |
| 998352000000 | 180.2 |
| 998438400000 | 182.9 |
| 998524800000 | 185.07 |
| 998611200000 | 187.58 |
| 998870400000 | 186.25 |
| 998956800000 | 183.77 |
| 999043200000 | 182.43 |
| 999129600000 | 179.43 |
| 999216000000 | 178.41 |
| 999475200000 | 173.9 |
| 999561600000 | 174.38 |
| 999648000000 | 173.34 |
| 999734400000 | 173.84 |
| 999820800000 | 169.75 |
| 1000080000000 | 164.24 |
| 1000166400000 | 154.6399 |
| 1000252800000 | 150.91 |
| 1000339200000 | 147.93 |
| 1000425600000 | 137.98 |
| 1000684800000 | 142.46 |
| 1000771200000 | 138.1 |
| 1000857600000 | 131.85 |
| 1000944000000 | 120.75 |
| 1001030400000 | 119.66 |
| 1001289600000 | 127.8 |
| 1001376000000 | 126.89 |
| 1001462400000 | 126.51 |
| 1001548800000 | 125.32 |
| 1001635200000 | 130.97 |
| 1001894400000 | 133.28 |
| 1001980800000 | 135.76 |
| 1002067200000 | 138.86 |
| 1002153600000 | 143.05 |
| 1002240000000 | 140.27 |
| 1002499200000 | 141.11 |
| 1002585600000 | 139.4 |
| 1002672000000 | 144.2 |
| 1002758400000 | 147.02 |
| 1002844800000 | 146.96 |
| 1003104000000 | 143.73 |
| 1003190400000 | 146.53 |
| 1003276800000 | 148.81 |
| 1003363200000 | 147.79 |
| 1003449600000 | 144.09 |
| 1003708800000 | 147.11 |
| 1003795200000 | 151.84 |
| 1003881600000 | 154.04 |
| 1003968000000 | 150.05 |
| 1004054400000 | 153.8 |
| 1004313600000 | 151.96 |
| 1004400000000 | 146.65 |
| 1004486400000 | 146.43 |
| 1004572800000 | 148.9 |
| 1004659200000 | 147.23 |
| 1004918400000 | 151.07 |
| 1005004800000 | 150.05 |
| 1005091200000 | 153.28 |
| 1005177600000 | 155.74 |
| 1005264000000 | 155.77 |
| 1005523200000 | 153.52 |
| 1005609600000 | 157.55 |
| 1005696000000 | 160.97 |
| 1005782400000 | 162.87 |
| 1005868800000 | 166.36 |
| 1006128000000 | 171.22 |
| 1006214400000 | 169.13 |
| 1006300800000 | 166.69 |
| 1006387200000 | 167.08 |
| 1006473600000 | 172.55 |
| 1006732800000 | 174.7 |
| 1006819200000 | 171.2 |
| 1006905600000 | 167.88 |
| 1006992000000 | 165.77 |
| 1007078400000 | 166.29 |
| 1007337600000 | 165.93 |
| 1007424000000 | 165.31 |
| 1007510400000 | 171.2 |
| 1007596800000 | 175.45 |
| 1007683200000 | 172.26 |
| 1007942400000 | 169.65 |
| 1008028800000 | 168.18 |
| 1008115200000 | 166.62 |
| 1008201600000 | 162.96 |
| 1008288000000 | 163.22 |
| 1008547200000 | 167.85 |
| 1008633600000 | 167.98 |
| 1008720000000 | 165.97 |
| 1008806400000 | 163.85 |
| 1008892800000 | 166.1699 |
| 1009152000000 | 166.09 |
| 1009411200000 | 169.81 |
| 1009497600000 | 171.49 |
| 1009756800000 | 171.88 |
| 1009929600000 | 175.09 |
| 1010016000000 | 178.03 |
| 1010102400000 | 180.82 |
| 1010361600000 | 176.51 |
| 1010448000000 | 176.15 |
| 1010534400000 | 175.4199 |
| 1010620800000 | 172.09 |
| 1010707200000 | 172.23 |
| 1010966400000 | 169.46 |
| 1011052800000 | 166.98 |
| 1011139200000 | 164.07 |
| 1011225600000 | 167.33 |
| 1011312000000 | 168.44 |
| 1011571200000 | 166.59 |
| 1011657600000 | 167.3899 |
| 1011744000000 | 168.9199 |
| 1011830400000 | 168.74 |
| 1011916800000 | 167.19 |
| 1012176000000 | 171.07 |
| 1012262400000 | 170.8 |
| 1012348800000 | 170.12 |
| 1012435200000 | 170.58 |
| 1012521600000 | 169.76 |
| 1012780800000 | 167.99 |
| 1012867200000 | 165.5 |
| 1012953600000 | 160.48 |
| 1013040000000 | 159.51 |
| 1013126400000 | 162.54 |
| 1013385600000 | 162.98 |
| 1013472000000 | 161.83 |
| 1013558400000 | 165.35 |
| 1013644800000 | 166.55 |
| 1013731200000 | 163.41 |
| 1013990400000 | 163.35 |
| 1014076800000 | 160.46 |
| 1014163200000 | 160.62 |
| 1014249600000 | 164.78 |
| 1014336000000 | 163.46 |
| 1014595200000 | 167.56 |
| 1014681600000 | 168.71 |
| 1014768000000 | 171.45 |
| 1014854400000 | 173.56 |
| 1014940800000 | 177.3899 |
| 1015200000000 | 183.9 |
| 1015286400000 | 182.82 |
| 1015372800000 | 182.8899 |
| 1015459200000 | 184.07 |
| 1015545600000 | 184.52 |
| 1015804800000 | 185.37 |
| 1015891200000 | 184.12 |
| 1015977600000 | 185.24 |
| 1016064000000 | 188.24 |
| 1016150400000 | 194.11 |
| 1016409600000 | 194.97 |
| 1016496000000 | 197.4199 |
| 1016582400000 | 195.06 |
| 1016668800000 | 195.33 |
| 1016755200000 | 196.25 |
| 1017014400000 | 192.06 |
| 1017100800000 | 194.11 |
| 1017187200000 | 190.02 |
| 1017273600000 | 191.06 |
| 1017705600000 | 188.85 |
| 1017792000000 | 187.1399 |
| 1017878400000 | 184.36 |
| 1017964800000 | 185.96 |
| 1018224000000 | 183.45 |
| 1018310400000 | 184.4199 |
| 1018396800000 | 188.22 |
| 1018483200000 | 186.55 |
| 1018569600000 | 186.43 |
| 1018828800000 | 189.63 |
| 1018915200000 | 195.7 |
| 1019001600000 | 195.81 |
| 1019088000000 | 193.95 |
| 1019174400000 | 194.8 |
| 1019433600000 | 192.03 |
| 1019520000000 | 193.06 |
| 1019606400000 | 193 |
| 1019692800000 | 189.16 |
| 1019779200000 | 188.87 |
| 1020038400000 | 189.44 |
| 1020124800000 | 191.34 |
| 1020211200000 | 192.4199 |
| 1020297600000 | 193.1399 |
| 1020384000000 | 195.18 |
| 1020643200000 | 195.55 |
| 1020729600000 | 194.53 |
| 1020816000000 | 197.9199 |
| 1020902400000 | 198.57 |
| 1020988800000 | 199.41 |
| 1021248000000 | 199.88 |
| 1021334400000 | 199.32 |
| 1021420800000 | 199.41 |
| 1021507200000 | 200.33 |
| 1021593600000 | 206.6 |
| 1021852800000 | 205.44 |
| 1021939200000 | 205.23 |
| 1022025600000 | 209.12 |
| 1022112000000 | 206.13 |
| 1022198400000 | 205.96 |
| 1022457600000 | 207.49 |
| 1022544000000 | 207.27 |
| 1022630400000 | 207.19 |
| 1022716800000 | 203.98 |
| 1022803200000 | 203.28 |
| 1023062400000 | 202.51 |
| 1023148800000 | 198.82 |
| 1023235200000 | 199.06 |
| 1023321600000 | 202.91 |
| 1023408000000 | 198.96 |
| 1023667200000 | 197.1399 |
| 1023753600000 | 202.37 |
| 1023840000000 | 199.85 |
| 1023926400000 | 194.18 |
| 1024012800000 | 185.93 |
| 1024272000000 | 192.46 |
| 1024358400000 | 194.43 |
| 1024444800000 | 191.78 |
| 1024531200000 | 186.38 |
| 1024617600000 | 184.21 |
| 1024876800000 | 180.97 |
| 1024963200000 | 188.32 |
| 1025049600000 | 190.49 |
| 1025136000000 | 193.85 |
| 1025222400000 | 198.8899 |
| 1025481600000 | 196.26 |
| 1025568000000 | 189.24 |
| 1025654400000 | 184.85 |
| 1025740800000 | 186.66 |
| 1025827200000 | 193.54 |
| 1026086400000 | 192.81 |
| 1026172800000 | 192.16 |
| 1026259200000 | 186.48 |
| 1026345600000 | 182.23 |
| 1026432000000 | 183.99 |
| 1026691200000 | 178.84 |
| 1026777600000 | 180.69 |
| 1026864000000 | 185.02 |
| 1026950400000 | 189.62 |
| 1027036800000 | 182.1699 |
| 1027296000000 | 172.33 |
| 1027382400000 | 164.96 |
| 1027468800000 | 171.72 |
| 1027555200000 | 171.05 |
| 1027641600000 | 171.32 |
| 1027900800000 | 183.49 |
| 1027987200000 | 186.69 |
| 1028073600000 | 181.8899 |
| 1028160000000 | 178.94 |
| 1028246400000 | 178.22 |
| 1028505600000 | 168.34 |
| 1028592000000 | 175.97 |
| 1028678400000 | 177.35 |
| 1028764800000 | 179.78 |
| 1028851200000 | 181.12 |
| 1029110400000 | 179.3 |
| 1029196800000 | 182.78 |
| 1029283200000 | 180.38 |
| 1029369600000 | 185.69 |
| 1029456000000 | 185.1 |
| 1029715200000 | 191.22 |
| 1029801600000 | 187.19 |
| 1029888000000 | 189.28 |
| 1029974400000 | 188.1 |
| 1030060800000 | 186.07 |
| 1030320000000 | 183.97 |
| 1030406400000 | 189.31 |
| 1030492800000 | 180.65 |
| 1030579200000 | 180.91 |
| 1030665600000 | 182.03 |
| 1030924800000 | 177.61 |
| 1031011200000 | 169.8 |
| 1031097600000 | 171.48 |
| 1031184000000 | 169.46 |
| 1031270400000 | 173.24 |
| 1031529600000 | 171.71 |
| 1031616000000 | 177.33 |
| 1031702400000 | 181.01 |
| 1031788800000 | 172.83 |
| 1031875200000 | 168.3899 |
| 1032134400000 | 167.58 |
| 1032220800000 | 166.41 |
| 1032307200000 | 160.38 |
| 1032393600000 | 158.5 |
| 1032480000000 | 159.98 |
| 1032739200000 | 152.68 |
| 1032825600000 | 146.06 |
| 1032912000000 | 148.35 |
| 1032998400000 | 156.13 |
| 1033084800000 | 154.01 |
| 1033344000000 | 146.6399 |
| 1033430400000 | 150.79 |
| 1033516800000 | 154.19 |
| 1033603200000 | 147.1699 |
| 1033689600000 | 143.77 |
| 1033948800000 | 143.45 |
| 1034035200000 | 136.87 |
| 1034121600000 | 131.93 |
| 1034208000000 | 137.25 |
| 1034294400000 | 148.93 |
| 1034553600000 | 144.54 |
| 1034640000000 | 152.49 |
| 1034726400000 | 151.54 |
| 1034812800000 | 158.93 |
| 1034899200000 | 159.15 |
| 1035158400000 | 163.4199 |
| 1035244800000 | 161.97 |
| 1035331200000 | 155.16 |
| 1035417600000 | 157.29 |
| 1035504000000 | 156.03 |
| 1035763200000 | 159.93 |
| 1035849600000 | 150.25 |
| 1035936000000 | 151.4199 |
| 1036022400000 | 155.77 |
| 1036108800000 | 156.33 |
| 1036368000000 | 161.36 |
| 1036454400000 | 160.84 |
| 1036540800000 | 156.81 |
| 1036627200000 | 153.26 |
| 1036713600000 | 150.98 |
| 1036972800000 | 150.23 |
| 1037059200000 | 152.08 |
| 1037145600000 | 150.4 |
| 1037232000000 | 154.25 |
| 1037318400000 | 153.98 |
| 1037577600000 | 155.38 |
| 1037664000000 | 155 |
| 1037750400000 | 152.97 |
| 1037836800000 | 158.3899 |
| 1037923200000 | 161.52 |
| 1038182400000 | 158.3899 |
| 1038268800000 | 155.16 |
| 1038355200000 | 160.23 |
| 1038441600000 | 163.16 |
| 1038528000000 | 164.15 |
| 1038787200000 | 162.63 |
| 1038873600000 | 157.87 |
| 1038960000000 | 160.15 |
| 1039046400000 | 156.36 |
| 1039132800000 | 157.48 |
| 1039392000000 | 152.26 |
| 1039478400000 | 156.09 |
| 1039564800000 | 156.7 |
| 1039651200000 | 153.08 |
| 1039737600000 | 150.27 |
| 1039996800000 | 153.72 |
| 1040083200000 | 151.3 |
| 1040169600000 | 144.24 |
| 1040256000000 | 143.88 |
| 1040342400000 | 145.72 |
| 1040601600000 | 143.94 |
| 1040688000000 | 144.7 |
| 1040947200000 | 141.01 |
| 1041206400000 | 145.19 |
| 1041292800000 | 146.26 |
| 1041465600000 | 153.91 |
| 1041552000000 | 151.85 |
| 1041811200000 | 154.31 |
| 1041897600000 | 151.79 |
| 1041984000000 | 146.6399 |
| 1042070400000 | 147.9199 |
| 1042156800000 | 150.3899 |
| 1042416000000 | 151.3899 |
| 1042502400000 | 151.62 |
| 1042588800000 | 148.15 |
| 1042675200000 | 151.49 |
| 1042761600000 | 147.37 |
| 1043020800000 | 147.27 |
| 1043107200000 | 146.94 |
| 1043193600000 | 144.32 |
| 1043280000000 | 142.24 |
| 1043366400000 | 141.86 |
| 1043625600000 | 139.6699 |
| 1043712000000 | 140.34 |
| 1043798400000 | 143.27 |
| 1043884800000 | 144.19 |
| 1043971200000 | 147.43 |
| 1044230400000 | 150.11 |
| 1044316800000 | 146.31 |
| 1044403200000 | 149.16 |
| 1044489600000 | 145.07 |
| 1044576000000 | 140.8 |
| 1044835200000 | 140.24 |
| 1044921600000 | 143.01 |
| 1045008000000 | 137.4199 |
| 1045094400000 | 136.61 |
| 1045180800000 | 141.3 |
| 1045440000000 | 142 |
| 1045526400000 | 142.81 |
| 1045612800000 | 139.8899 |
| 1045699200000 | 140.12 |
| 1045785600000 | 142.87 |
| 1046044800000 | 140.65 |
| 1046131200000 | 139.22 |
| 1046217600000 | 135.96 |
| 1046304000000 | 140.98 |
| 1046390400000 | 143.63 |
| 1046649600000 | 143.72 |
| 1046736000000 | 135.81 |
| 1046822400000 | 135.34 |
| 1046908800000 | 132.62 |
| 1046995200000 | 130.71 |
| 1047254400000 | 128.06 |
| 1047340800000 | 123.99 |
| 1047427200000 | 120.06 |
| 1047513600000 | 126.12 |
| 1047600000000 | 125.34 |
| 1047859200000 | 128.4 |
| 1047945600000 | 133.69 |
| 1048032000000 | 134.47 |
| 1048118400000 | 135.1399 |
| 1048204800000 | 138.6 |
| 1048464000000 | 132.44 |
| 1048550400000 | 135.79 |
| 1048636800000 | 133.81 |
| 1048723200000 | 132.25 |
| 1048809600000 | 131.15 |
| 1049068800000 | 127.78 |
| 1049155200000 | 127.47 |
| 1049241600000 | 132.57 |
| 1049328000000 | 132.74 |
| 1049414400000 | 136.38 |
| 1049673600000 | 143.43 |
| 1049760000000 | 140.13 |
| 1049846400000 | 141.01 |
| 1049932800000 | 138.18 |
| 1050019200000 | 138.97 |
| 1050278400000 | 142.23 |
| 1050364800000 | 144.51 |
| 1050451200000 | 144.23 |
| 1050537600000 | 147.59 |
| 1050969600000 | 150.99 |
| 1051056000000 | 155.01 |
| 1051142400000 | 149.81 |
| 1051228800000 | 146.4199 |
| 1051488000000 | 150.98 |
| 1051574400000 | 150.08 |
| 1051660800000 | 153.93 |
| 1051747200000 | 154.71 |
| 1051833600000 | 154.73 |
| 1052092800000 | 156.5 |
| 1052179200000 | 159.55 |
| 1052265600000 | 156.25 |
| 1052352000000 | 153.84 |
| 1052438400000 | 157.72 |
| 1052697600000 | 157.15 |
| 1052784000000 | 154.05 |
| 1052870400000 | 154.82 |
| 1052956800000 | 152.55 |
| 1053043200000 | 153.15 |
| 1053302400000 | 147.54 |
| 1053388800000 | 147.54 |
| 1053475200000 | 147.57 |
| 1053561600000 | 150.83 |
| 1053648000000 | 149.23 |
| 1053907200000 | 149.79 |
| 1053993600000 | 150.8 |
| 1054080000000 | 150.2 |
| 1054166400000 | 152.74 |
| 1054252800000 | 155.34 |
| 1054512000000 | 157.94 |
| 1054598400000 | 155.79 |
| 1054684800000 | 155.91 |
| 1054771200000 | 156.12 |
| 1054857600000 | 159.65 |
| 1055116800000 | 157.88 |
| 1055203200000 | 158.8 |
| 1055289600000 | 163.61 |
| 1055376000000 | 166.81 |
| 1055462400000 | 166.1 |
| 1055721600000 | 170.61 |
| 1055808000000 | 173.99 |
| 1055894400000 | 173.66 |
| 1055980800000 | 171.41 |
| 1056067200000 | 169.1399 |
| 1056326400000 | 165.58 |
| 1056412800000 | 165.48 |
| 1056499200000 | 166.47 |
| 1056585600000 | 169.08 |
| 1056672000000 | 170.36 |
| 1056931200000 | 173.08 |
| 1057017600000 | 169.33 |
| 1057104000000 | 174.1399 |
| 1057190400000 | 176.6 |
| 1057276800000 | 176.45 |
| 1057536000000 | 178.21 |
| 1057622400000 | 177.41 |
| 1057708800000 | 175.32 |
| 1057795200000 | 173.91 |
| 1057881600000 | 176.61 |
| 1058140800000 | 176.95 |
| 1058227200000 | 173.65 |
| 1058313600000 | 173.21 |
| 1058400000000 | 170.38 |
| 1058486400000 | 172.31 |
| 1058745600000 | 168.84 |
| 1058832000000 | 169.59 |
| 1058918400000 | 171.05 |
| 1059004800000 | 173.8899 |
| 1059091200000 | 176.13 |
| 1059350400000 | 175.22 |
| 1059436800000 | 173.24 |
| 1059523200000 | 173.12 |
| 1059609600000 | 174.82 |
| 1059696000000 | 173.3899 |
| 1059955200000 | 172.95 |
| 1060041600000 | 173.9199 |
| 1060128000000 | 172.82 |
| 1060214400000 | 171.82 |
| 1060300800000 | 171.2 |
| 1060560000000 | 171.93 |
| 1060646400000 | 173.04 |
| 1060732800000 | 177.29 |
| 1060819200000 | 179.78 |
| 1060905600000 | 181.48 |
| 1061164800000 | 181.03 |
| 1061251200000 | 181.95 |
| 1061337600000 | 181.81 |
| 1061424000000 | 185.36 |
| 1061510400000 | 183.6699 |
| 1061769600000 | 181.62 |
| 1061856000000 | 180.72 |
| 1061942400000 | 181.83 |
| 1062028800000 | 183.47 |
| 1062115200000 | 186.1399 |
| 1062374400000 | 189.65 |
| 1062460800000 | 187.72 |
| 1062547200000 | 192.1 |
| 1062633600000 | 192.51 |
| 1062720000000 | 192 |
| 1062979200000 | 190.6 |
| 1063065600000 | 188.04 |
| 1063152000000 | 183.81 |
| 1063238400000 | 187.03 |
| 1063324800000 | 186.16 |
| 1063584000000 | 187.77 |
| 1063670400000 | 188.55 |
| 1063756800000 | 190.8 |
| 1063843200000 | 191.8 |
| 1063929600000 | 192.34 |
| 1064188800000 | 187.49 |
| 1064275200000 | 183.71 |
| 1064361600000 | 179.8 |
| 1064448000000 | 178.49 |
| 1064534400000 | 178.3 |
| 1064793600000 | 180.82 |
| 1064880000000 | 177.63 |
| 1064966400000 | 182.33 |
| 1065052800000 | 179.22 |
| 1065139200000 | 183.01 |
| 1065398400000 | 185.72 |
| 1065484800000 | 183.24 |
| 1065571200000 | 183.23 |
| 1065657600000 | 188.81 |
| 1065744000000 | 188.35 |
| 1066003200000 | 188.94 |
| 1066089600000 | 190.21 |
| 1066176000000 | 191.25 |
| 1066262400000 | 192.6 |
| 1066348800000 | 190.11 |
| 1066608000000 | 191.22 |
| 1066694400000 | 188.11 |
| 1066780800000 | 188.19 |
| 1066867200000 | 186.4 |
| 1066953600000 | 185.43 |
| 1067212800000 | 186.99 |
| 1067299200000 | 188.51 |
| 1067385600000 | 188.35 |
| 1067472000000 | 189.3 |
| 1067558400000 | 190.22 |
| 1067817600000 | 192.31 |
| 1067904000000 | 192.97 |
| 1067990400000 | 190.21 |
| 1068076800000 | 189.9 |
| 1068163200000 | 193.65 |
| 1068422400000 | 193.27 |
| 1068508800000 | 191.97 |
| 1068595200000 | 195.23 |
| 1068681600000 | 197.44 |
| 1068768000000 | 198.6 |
| 1069027200000 | 192.93 |
| 1069113600000 | 193.03 |
| 1069200000000 | 192.97 |
| 1069286400000 | 191.4199 |
| 1069372800000 | 192.38 |
| 1069632000000 | 193.68 |
| 1069718400000 | 196.1 |
| 1069804800000 | 197.73 |
| 1069891200000 | 198.33 |
| 1069977600000 | 197.1 |
| 1070236800000 | 199.57 |
| 1070323200000 | 199.74 |
| 1070409600000 | 203.62 |
| 1070496000000 | 206.37 |
| 1070582400000 | 206.58 |
| 1070841600000 | 206.95 |
| 1070928000000 | 206.3 |
| 1071014400000 | 207.13 |
| 1071100800000 | 208.82 |
| 1071187200000 | 211.99 |
| 1071446400000 | 213.05 |
| 1071532800000 | 212.9 |
| 1071619200000 | 213.38 |
| 1071705600000 | 215.41 |
| 1071792000000 | 215.17 |
| 1072051200000 | 215.5 |
| 1072137600000 | 216.75 |
| 1072224000000 | 217.39 |
| 1072656000000 | 219.33 |
| 1072742400000 | 219.27 |
| 1072828800000 | 221.36 |
| 1073001600000 | 223.19 |
| 1073260800000 | 225.5 |
| 1073347200000 | 222.8 |
| 1073433600000 | 220.21 |
| 1073520000000 | 220.31 |
| 1073606400000 | 219.62 |
| 1073865600000 | 219.18 |
| 1073952000000 | 222.02 |
| 1074038400000 | 224.04 |
| 1074124800000 | 220.76 |
| 1074211200000 | 223.22 |
| 1074470400000 | 222.89 |
| 1074556800000 | 223.3 |
| 1074643200000 | 224.44 |
| 1074729600000 | 226.98 |
| 1074816000000 | 225.21 |
| 1075075200000 | 222.93 |
| 1075161600000 | 224.11 |
| 1075248000000 | 224.97 |
| 1075334400000 | 218.49 |
| 1075420800000 | 217.3 |
| 1075680000000 | 217.8 |
| 1075766400000 | 214.43 |
| 1075852800000 | 212.91 |
| 1075939200000 | 212.32 |
| 1076025600000 | 215.12 |
| 1076284800000 | 215.8 |
| 1076371200000 | 216.82 |
| 1076457600000 | 218.34 |
| 1076544000000 | 220.89 |
| 1076630400000 | 219.1 |
| 1076889600000 | 217.99 |
| 1076976000000 | 221.07 |
| 1077062400000 | 222.56 |
| 1077148800000 | 222.17 |
| 1077235200000 | 216.04 |
| 1077494400000 | 217.7 |
| 1077580800000 | 215.9 |
| 1077667200000 | 213.91 |
| 1077753600000 | 212.29 |
| 1077840000000 | 214.4 |
| 1078099200000 | 215.82 |
| 1078185600000 | 217.51 |
| 1078272000000 | 213.4 |
| 1078358400000 | 214.76 |
| 1078444800000 | 219.04 |
| 1078704000000 | 220.22 |
| 1078790400000 | 217.39 |
| 1078876800000 | 211.79 |
| 1078963200000 | 204.6399 |
| 1079049600000 | 205.05 |
| 1079308800000 | 200.53 |
| 1079395200000 | 203.94 |
| 1079481600000 | 206.12 |
| 1079568000000 | 205.78 |
| 1079654400000 | 204.27 |
| 1079913600000 | 199.02 |
| 1080000000000 | 197.71 |
| 1080086400000 | 195.97 |
| 1080172800000 | 199.37 |
| 1080259200000 | 199.53 |
| 1080518400000 | 203.66 |
| 1080604800000 | 203.41 |
| 1080691200000 | 204.26 |
| 1080777600000 | 208.18 |
| 1080864000000 | 209.35 |
| 1081123200000 | 208.91 |
| 1081209600000 | 209.08 |
| 1081296000000 | 209.29 |
| 1081382400000 | 209.07 |
| 1081814400000 | 208.1399 |
| 1081900800000 | 205.7 |
| 1081987200000 | 205.88 |
| 1082073600000 | 208.8899 |
| 1082332800000 | 209.03 |
| 1082419200000 | 211.39 |
| 1082505600000 | 212.51 |
| 1082592000000 | 217.33 |
| 1082678400000 | 223.66 |
| 1082937600000 | 222.83 |
| 1083024000000 | 225.17 |
| 1083110400000 | 220.75 |
| 1083196800000 | 220.33 |
| 1083283200000 | 218.79 |
| 1083542400000 | 221.06 |
| 1083628800000 | 223.24 |
| 1083715200000 | 225.15 |
| 1083801600000 | 218.13 |
| 1083888000000 | 212.78 |
| 1084147200000 | 206.05 |
| 1084233600000 | 208.75 |
| 1084320000000 | 209.05 |
| 1084406400000 | 209.9 |
| 1084492800000 | 208.88 |
| 1084752000000 | 207.86 |
| 1084838400000 | 209.77 |
| 1084924800000 | 214.51 |
| 1085011200000 | 209.07 |
| 1085097600000 | 210.64 |
| 1085356800000 | 211.83 |
| 1085443200000 | 212.85 |
| 1085529600000 | 217.47 |
| 1085616000000 | 222.42 |
| 1085702400000 | 221.8 |
| 1085961600000 | 222.81 |
| 1086048000000 | 219.88 |
| 1086134400000 | 221.73 |
| 1086220800000 | 222.92 |
| 1086307200000 | 226.35 |
| 1086566400000 | 229.79 |
| 1086652800000 | 229.38 |
| 1086739200000 | 225.13 |
| 1086825600000 | 227.38 |
| 1086912000000 | 225.09 |
| 1087171200000 | 222.78 |
| 1087257600000 | 224.66 |
| 1087344000000 | 224.06 |
| 1087430400000 | 224.28 |
| 1087516800000 | 226.76 |
| 1087776000000 | 226.55 |
| 1087862400000 | 225.09 |
| 1087948800000 | 226.15 |
| 1088035200000 | 230.33 |
| 1088121600000 | 229.21 |
| 1088380800000 | 233.29 |
| 1088467200000 | 230.89 |
| 1088553600000 | 231.2 |
| 1088640000000 | 228.7 |
| 1088726400000 | 228.41 |
| 1088985600000 | 226.76 |
| 1089072000000 | 224.79 |
| 1089158400000 | 226.62 |
| 1089244800000 | 227.98 |
| 1089331200000 | 226.5 |
| 1089590400000 | 224.67 |
| 1089676800000 | 225.82 |
| 1089763200000 | 226.08 |
| 1089849600000 | 222.83 |
| 1089936000000 | 225.05 |
| 1090195200000 | 224.02 |
| 1090281600000 | 224.07 |
| 1090368000000 | 224.05 |
| 1090454400000 | 222.33 |
| 1090540800000 | 219.97 |
| 1090800000000 | 219.21 |
| 1090886400000 | 222.18 |
| 1090972800000 | 226.42 |
| 1091059200000 | 229.35 |
| 1091145600000 | 227.76 |
| 1091404800000 | 227.12 |
| 1091491200000 | 228.82 |
| 1091577600000 | 224.99 |
| 1091664000000 | 224.09 |
| 1091750400000 | 221.59 |
| 1092009600000 | 219.11 |
| 1092096000000 | 221.76 |
| 1092182400000 | 216.53 |
| 1092268800000 | 215.49 |
| 1092355200000 | 216.38 |
| 1092614400000 | 219.6 |
| 1092700800000 | 219.03 |
| 1092787200000 | 217.7 |
| 1092873600000 | 217.13 |
| 1092960000000 | 215.92 |
| 1093219200000 | 217.8 |
| 1093305600000 | 217.72 |
| 1093392000000 | 218.44 |
| 1093478400000 | 221.17 |
| 1093564800000 | 220.17 |
| 1093824000000 | 218.32 |
| 1093910400000 | 219.35 |
| 1093996800000 | 221.76 |
| 1094083200000 | 222.03 |
| 1094169600000 | 221.86 |
| 1094428800000 | 224.4 |
| 1094515200000 | 224.89 |
| 1094601600000 | 225.53 |
| 1094688000000 | 225.9 |
| 1094774400000 | 229.27 |
| 1095033600000 | 231.94 |
| 1095120000000 | 231.7 |
| 1095206400000 | 225.69 |
| 1095292800000 | 227.32 |
| 1095379200000 | 228.13 |
| 1095638400000 | 226.67 |
| 1095724800000 | 229.66 |
| 1095811200000 | 225.4 |
| 1095897600000 | 222.87 |
| 1095984000000 | 222.13 |
| 1096243200000 | 220.1 |
| 1096329600000 | 219.74 |
| 1096416000000 | 221.21 |
| 1096502400000 | 220.68 |
| 1096588800000 | 226.02 |
| 1096848000000 | 226.68 |
| 1096934400000 | 226.98 |
| 1097020800000 | 226.8 |
| 1097107200000 | 225.13 |
| 1097193600000 | 225.58 |
| 1097452800000 | 224.97 |
| 1097539200000 | 219.05 |
| 1097625600000 | 219.82 |
| 1097712000000 | 218.75 |
| 1097798400000 | 220.71 |
| 1098057600000 | 220.59 |
| 1098144000000 | 223.04 |
| 1098230400000 | 222.32 |
| 1098316800000 | 223.33 |
| 1098403200000 | 222.61 |
| 1098662400000 | 219.07 |
| 1098748800000 | 222.02 |
| 1098835200000 | 225.49 |
| 1098921600000 | 227.61 |
| 1099008000000 | 225.24 |
| 1099267200000 | 227.97 |
| 1099353600000 | 228.1 |
| 1099440000000 | 227.97 |
| 1099526400000 | 228.07 |
| 1099612800000 | 230.14 |
| 1099872000000 | 231.69 |
| 1099958400000 | 232.08 |
| 1100044800000 | 233.53 |
| 1100131200000 | 236.39 |
| 1100217600000 | 236.47 |
| 1100476800000 | 234.76 |
| 1100563200000 | 232.43 |
| 1100649600000 | 235.42 |
| 1100736000000 | 234.17 |
| 1100822400000 | 233.29 |
| 1101081600000 | 231.83 |
| 1101168000000 | 231.3 |
| 1101254400000 | 232.6 |
| 1101340800000 | 234.79 |
| 1101427200000 | 234.59 |
| 1101686400000 | 236.02 |
| 1101772800000 | 234.24 |
| 1101859200000 | 236.03 |
| 1101945600000 | 237.15 |
| 1102032000000 | 237.74 |
| 1102291200000 | 236.73 |
| 1102377600000 | 236.95 |
| 1102464000000 | 236.57 |
| 1102550400000 | 234.3 |
| 1102636800000 | 233.69 |
| 1102896000000 | 238.18 |
| 1102982400000 | 239.7 |
| 1103068800000 | 241.21 |
| 1103155200000 | 240.3 |
| 1103241600000 | 236.46 |
| 1103500800000 | 239.87 |
| 1103587200000 | 240.19 |
| 1103673600000 | 243.49 |
| 1103760000000 | 246.2 |
| 1103846400000 | 247.25 |
| 1104105600000 | 247.74 |
| 1104192000000 | 248.15 |
| 1104278400000 | 246.84 |
| 1104364800000 | 247.75 |
| 1104451200000 | 246.66 |
| 1104710400000 | 248.46 |
| 1104796800000 | 249.35 |
| 1104883200000 | 247.52 |
| 1104969600000 | 248.33 |
| 1105056000000 | 245.01 |
| 1105315200000 | 245.34 |
| 1105401600000 | 244.95 |
| 1105488000000 | 245.89 |
| 1105574400000 | 242.92 |
| 1105660800000 | 242.82 |
| 1105920000000 | 242.86 |
| 1106006400000 | 243 |
| 1106092800000 | 243.12 |
| 1106179200000 | 240.07 |
| 1106265600000 | 240.08 |
| 1106524800000 | 240.01 |
| 1106611200000 | 240.74 |
| 1106697600000 | 241.27 |
| 1106784000000 | 240.03 |
| 1106870400000 | 239.15 |
| 1107129600000 | 242.76 |
| 1107216000000 | 244.57 |
| 1107302400000 | 244.86 |
| 1107388800000 | 243.41 |
| 1107475200000 | 245.72 |
| 1107734400000 | 246.64 |
| 1107820800000 | 246.31 |
| 1107907200000 | 246.47 |
| 1107993600000 | 246.94 |
| 1108080000000 | 249.79 |
| 1108339200000 | 251.47 |
| 1108425600000 | 252.48 |
| 1108512000000 | 251.29 |
| 1108598400000 | 253.95 |
| 1108684800000 | 254.19 |
| 1108944000000 | 254.56 |
| 1109030400000 | 254.65 |
| 1109116800000 | 250.91 |
| 1109203200000 | 252.2 |
| 1109289600000 | 254.69 |
| 1109548800000 | 255.21 |
| 1109635200000 | 254.95 |
| 1109721600000 | 253.23 |
| 1109808000000 | 253.45 |
| 1109894400000 | 257.08 |
| 1110153600000 | 256.83 |
| 1110240000000 | 259.02 |
| 1110326400000 | 259.3399 |
| 1110412800000 | 260.68 |
| 1110499200000 | 262.04 |
| 1110758400000 | 259.56 |
| 1110844800000 | 257.39 |
| 1110931200000 | 254.32 |
| 1111017600000 | 252.81 |
| 1111104000000 | 252.2 |
| 1111363200000 | 250.77 |
| 1111449600000 | 251.93 |
| 1111536000000 | 249.65 |
| 1111622400000 | 251.74 |
| 1112054400000 | 249.39 |
| 1112140800000 | 249.53 |
| 1112227200000 | 251.14 |
| 1112313600000 | 252.31 |
| 1112572800000 | 248.32 |
| 1112659200000 | 250.65 |
| 1112745600000 | 251.86 |
| 1112832000000 | 251.02 |
| 1112918400000 | 249.03 |
| 1113177600000 | 250.13 |
| 1113264000000 | 245.75 |
| 1113350400000 | 244.95 |
| 1113436800000 | 243.34 |
| 1113523200000 | 239.39 |
| 1113782400000 | 235.32 |
| 1113868800000 | 236.05 |
| 1113955200000 | 234.7 |
| 1114041600000 | 236.82 |
| 1114128000000 | 236.66 |
| 1114387200000 | 235.35 |
| 1114473600000 | 234.32 |
| 1114560000000 | 232.66 |
| 1114646400000 | 230.39 |
| 1114732800000 | 230.55 |
| 1114992000000 | 231.45 |
| 1115078400000 | 232.52 |
| 1115164800000 | 235.59 |
| 1115251200000 | 236.63 |
| 1115337600000 | 235.87 |
| 1115596800000 | 234.73 |
| 1115683200000 | 234.03 |
| 1115769600000 | 233.87 |
| 1115856000000 | 234.28 |
| 1115942400000 | 236.72 |
| 1116201600000 | 235.11 |
| 1116288000000 | 235.09 |
| 1116374400000 | 239.75 |
| 1116460800000 | 241.73 |
| 1116547200000 | 241.12 |
| 1116806400000 | 242.48 |
| 1116892800000 | 240.53 |
| 1116979200000 | 240.08 |
| 1117065600000 | 240.35 |
| 1117152000000 | 240.38 |
| 1117411200000 | 240.03 |
| 1117497600000 | 238.65 |
| 1117584000000 | 241.34 |
| 1117670400000 | 242.97 |
| 1117756800000 | 241.81 |
| 1118016000000 | 241.58 |
| 1118102400000 | 243.61 |
| 1118188800000 | 245.27 |
| 1118275200000 | 240.28 |
| 1118361600000 | 241.57 |
| 1118620800000 | 241.01 |
| 1118707200000 | 240.57 |
| 1118793600000 | 240.03 |
| 1118880000000 | 241.1 |
| 1118966400000 | 244.18 |
| 1119225600000 | 241.56 |
| 1119312000000 | 245.17 |
| 1119398400000 | 246.78 |
| 1119484800000 | 244.94 |
| 1119571200000 | 242.54 |
| 1119830400000 | 241.66 |
| 1119916800000 | 241.9 |
| 1120003200000 | 244.22 |
| 1120089600000 | 244.23 |
| 1120176000000 | 243.27 |
| 1120435200000 | 242.73 |
| 1120521600000 | 240.61 |
| 1120608000000 | 241.52 |
| 1120694400000 | 237.05 |
| 1120780800000 | 240.79 |
| 1121040000000 | 246.91 |
| 1121126400000 | 249.04 |
| 1121212800000 | 248.82 |
| 1121299200000 | 252.03 |
| 1121385600000 | 251.57 |
| 1121644800000 | 252.66 |
| 1121731200000 | 254.85 |
| 1121817600000 | 255.35 |
| 1121904000000 | 258.69 |
| 1121990400000 | 258.17 |
| 1122249600000 | 259.02 |
| 1122336000000 | 255.51 |
| 1122422400000 | 256.9 |
| 1122508800000 | 266.98 |
| 1122595200000 | 269.7799 |
| 1122854400000 | 272.7799 |
| 1122940800000 | 278.02 |
| 1123027200000 | 277.8 |
| 1123113600000 | 274.45 |
| 1123200000000 | 271.77 |
| 1123459200000 | 274.41 |
| 1123545600000 | 276.95 |
| 1123632000000 | 279.96 |
| 1123718400000 | 279.93 |
| 1123804800000 | 277.49 |
| 1124064000000 | 275.15 |
| 1124150400000 | 272.22 |
| 1124236800000 | 270.89 |
| 1124323200000 | 267.8399 |
| 1124409600000 | 271.48 |
| 1124668800000 | 276.47 |
| 1124755200000 | 273.24 |
| 1124841600000 | 274.49 |
| 1124928000000 | 273.05 |
| 1125014400000 | 270.74 |
| 1125273600000 | 269.82 |
| 1125360000000 | 266.23 |
| 1125446400000 | 269.7 |
| 1125532800000 | 272.8399 |
| 1125619200000 | 271.62 |
| 1125878400000 | 275.66 |
| 1125964800000 | 276.52 |
| 1126051200000 | 278.64 |
| 1126137600000 | 277.42 |
| 1126224000000 | 279.7 |
| 1126483200000 | 277.4 |
| 1126569600000 | 271.91 |
| 1126656000000 | 273.89 |
| 1126742400000 | 272.74 |
| 1126828800000 | 276.14 |
| 1127088000000 | 271.62 |
| 1127174400000 | 277.12 |
| 1127260800000 | 275.56 |
| 1127347200000 | 273.89 |
| 1127433600000 | 276.5299 |
| 1127692800000 | 281.87 |
| 1127779200000 | 282.11 |
| 1127865600000 | 287.87 |
| 1127952000000 | 283.7 |
| 1128038400000 | 284.9 |
| 1128297600000 | 284.31 |
| 1128384000000 | 290.68 |
| 1128470400000 | 285.37 |
| 1128556800000 | 283.1 |
| 1128643200000 | 281.31 |
| 1128902400000 | 276.4 |
| 1128988800000 | 274.89 |
| 1129075200000 | 274.02 |
| 1129161600000 | 269.88 |
| 1129248000000 | 273.19 |
| 1129507200000 | 273.9 |
| 1129593600000 | 269.94 |
| 1129680000000 | 263.86 |
| 1129766400000 | 261.33 |
| 1129852800000 | 260.18 |
| 1130112000000 | 263.8399 |
| 1130198400000 | 262.83 |
| 1130284800000 | 265.73 |
| 1130371200000 | 261.47 |
| 1130457600000 | 257.82 |
| 1130716800000 | 260.85 |
| 1130803200000 | 259.73 |
| 1130889600000 | 262.6 |
| 1130976000000 | 262.18 |
| 1131062400000 | 256.2799 |
| 1131321600000 | 259.44 |
| 1131408000000 | 260.5899 |
| 1131494400000 | 257.17 |
| 1131580800000 | 254.85 |
| 1131667200000 | 258.42 |
| 1131926400000 | 259.23 |
| 1132012800000 | 258.64 |
| 1132099200000 | 257.32 |
| 1132185600000 | 257.96 |
| 1132272000000 | 259.19 |
| 1132531200000 | 263.17 |
| 1132617600000 | 258.62 |
| 1132704000000 | 260.26 |
| 1132790400000 | 258.73 |
| 1132876800000 | 257.17 |
| 1133136000000 | 258.41 |
| 1133222400000 | 259.86 |
| 1133308800000 | 260.2799 |
| 1133395200000 | 262.69 |
| 1133481600000 | 263.75 |
| 1133740800000 | 263.79 |
| 1133827200000 | 265.58 |
| 1133913600000 | 261.49 |
| 1134000000000 | 263.93 |
| 1134086400000 | 264.7 |
| 1134345600000 | 265.93 |
| 1134432000000 | 266.01 |
| 1134518400000 | 266.31 |
| 1134604800000 | 264.46 |
| 1134691200000 | 265.41 |
| 1134950400000 | 265.07 |
| 1135036800000 | 262.07 |
| 1135123200000 | 260.76 |
| 1135209600000 | 261.61 |
| 1135296000000 | 262.35 |
| 1135641600000 | 263.02 |
| 1135728000000 | 265.83 |
| 1135814400000 | 266.29 |
| 1135900800000 | 262.73 |
| 1136160000000 | 267.0299 |
| 1136246400000 | 272.29 |
| 1136332800000 | 275.0899 |
| 1136419200000 | 274.81 |
| 1136505600000 | 277.72 |
| 1136764800000 | 279.82 |
| 1136851200000 | 280.91 |
| 1136937600000 | 283.36 |
| 1137024000000 | 282 |
| 1137110400000 | 281.38 |
| 1137369600000 | 281.7799 |
| 1137456000000 | 277.7 |
| 1137542400000 | 274.3 |
| 1137628800000 | 277.76 |
| 1137715200000 | 272.93 |
| 1137974400000 | 276.04 |
| 1138060800000 | 280.72 |
| 1138147200000 | 285.87 |
| 1138233600000 | 291.15 |
| 1138320000000 | 289.58 |
| 1138579200000 | 290.14 |
| 1138665600000 | 290.71 |
| 1138752000000 | 292.79 |
| 1138838400000 | 289.94 |
| 1138924800000 | 289.31 |
| 1139184000000 | 291.41 |
| 1139270400000 | 291.25 |
| 1139356800000 | 287.62 |
| 1139443200000 | 291.49 |
| 1139529600000 | 295.39 |
| 1139788800000 | 306.22 |
| 1139875200000 | 302.58 |
| 1139961600000 | 301.3 |
| 1140048000000 | 297.42 |
| 1140134400000 | 299.77 |
| 1140393600000 | 299.94 |
| 1140480000000 | 296.88 |
| 1140566400000 | 298.27 |
| 1140652800000 | 297.89 |
| 1140739200000 | 298.12 |
| 1140998400000 | 301.04 |
| 1141084800000 | 297.11 |
| 1141171200000 | 300.72 |
| 1141257600000 | 295.43 |
| 1141344000000 | 292.55 |
| 1141603200000 | 296.05 |
| 1141689600000 | 292.48 |
| 1141776000000 | 289.06 |
| 1141862400000 | 294.02 |
| 1141948800000 | 295.89 |
| 1142208000000 | 297.68 |
| 1142294400000 | 303.62 |
| 1142380800000 | 306.72 |
| 1142467200000 | 310.25 |
| 1142553600000 | 308.07 |
| 1142812800000 | 309.32 |
| 1142899200000 | 307.58 |
| 1142985600000 | 313.67 |
| 1143072000000 | 310.82 |
| 1143158400000 | 314.43 |
| 1143417600000 | 312.36 |
| 1143504000000 | 313.5899 |
| 1143590400000 | 313.94 |
| 1143676800000 | 320.7799 |
| 1143763200000 | 318.99 |
| 1144022400000 | 325.08 |
| 1144108800000 | 329.11 |
| 1144195200000 | 330.89 |
| 1144281600000 | 327.29 |
| 1144368000000 | 318.81 |
| 1144627200000 | 322.76 |
| 1144713600000 | 317.86 |
| 1144800000000 | 317.46 |
| 1144886400000 | 316.57 |
| 1145318400000 | 320.08 |
| 1145404800000 | 324.93 |
| 1145491200000 | 327.95 |
| 1145577600000 | 329.64 |
| 1145836800000 | 327.43 |
| 1145923200000 | 333.02 |
| 1146009600000 | 338.64 |
| 1146096000000 | 334.87 |
| 1146182400000 | 329.36 |
| 1146441600000 | 329.94 |
| 1146528000000 | 331.67 |
| 1146614400000 | 327.3 |
| 1146700800000 | 331.45 |
| 1146787200000 | 333.21 |
| 1147046400000 | 334.06 |
| 1147132800000 | 340.51 |
| 1147219200000 | 343.27 |
| 1147305600000 | 339.6 |
| 1147392000000 | 328.52 |
| 1147651200000 | 321.22 |
| 1147737600000 | 322.11 |
| 1147824000000 | 308.49 |
| 1147910400000 | 312.35 |
| 1147996800000 | 308.52 |
| 1148256000000 | 301.91 |
| 1148342400000 | 312.46 |
| 1148428800000 | 309.02 |
| 1148515200000 | 313.46 |
| 1148601600000 | 317.27 |
| 1148860800000 | 318.41 |
| 1148947200000 | 314 |
| 1149033600000 | 316.96 |
| 1149120000000 | 314.19 |
| 1149206400000 | 316.98 |
| 1149465600000 | 312.94 |
| 1149552000000 | 299.72 |
| 1149638400000 | 298.87 |
| 1149724800000 | 289.71 |
| 1149811200000 | 295.25 |
| 1150070400000 | 291.8399 |
| 1150156800000 | 285 |
| 1150243200000 | 284.15 |
| 1150329600000 | 292.04 |
| 1150416000000 | 290.06 |
| 1150675200000 | 291.51 |
| 1150761600000 | 294.7799 |
| 1150848000000 | 294.23 |
| 1150934400000 | 293.08 |
| 1151020800000 | 291.43 |
| 1151280000000 | 290.52 |
| 1151366400000 | 286.65 |
| 1151452800000 | 283.89 |
| 1151539200000 | 290.26 |
| 1151625600000 | 300.8399 |
| 1151884800000 | 302.62 |
| 1151971200000 | 301.15 |
| 1152057600000 | 294.4 |
| 1152144000000 | 298.97 |
| 1152230400000 | 300.07 |
| 1152489600000 | 299.1 |
| 1152576000000 | 296.02 |
| 1152662400000 | 297.48 |
| 1152748800000 | 293.67 |
| 1152835200000 | 287.2799 |
| 1153094400000 | 283.62 |
| 1153180800000 | 279.82 |
| 1153267200000 | 289.42 |
| 1153353600000 | 290.37 |
| 1153440000000 | 284.77 |
| 1153699200000 | 288.58 |
| 1153785600000 | 292.41 |
| 1153872000000 | 290.61 |
| 1153958400000 | 301.12 |
| 1154044800000 | 306.61 |
| 1154304000000 | 306.05 |
| 1154390400000 | 301.94 |
| 1154476800000 | 305.6 |
| 1154563200000 | 302.16 |
| 1154649600000 | 306.48 |
| 1154908800000 | 300.2799 |
| 1154995200000 | 301.46 |
| 1155081600000 | 308.73 |
| 1155168000000 | 303.36 |
| 1155254400000 | 303.99 |
| 1155513600000 | 306.97 |
| 1155600000000 | 309.95 |
| 1155686400000 | 313.91 |
| 1155772800000 | 318.37 |
| 1155859200000 | 318.5899 |
| 1156118400000 | 318.47 |
| 1156204800000 | 316.41 |
| 1156291200000 | 314.26 |
| 1156377600000 | 315.5299 |
| 1156464000000 | 314.36 |
| 1156723200000 | 316.37 |
| 1156809600000 | 316.4 |
| 1156896000000 | 320 |
| 1156982400000 | 319.33 |
| 1157068800000 | 320.4 |
| 1157328000000 | 322.41 |
| 1157414400000 | 321.0299 |
| 1157500800000 | 315.55 |
| 1157587200000 | 309.23 |
| 1157673600000 | 309.43 |
| 1157932800000 | 309.3399 |
| 1158019200000 | 315.19 |
| 1158105600000 | 319.27 |
| 1158192000000 | 322.13 |
| 1158278400000 | 313.11 |
| 1158537600000 | 313.44 |
| 1158624000000 | 313.4 |
| 1158710400000 | 317.74 |
| 1158796800000 | 320.87 |
| 1158883200000 | 317.9 |
| 1159142400000 | 317.89 |
| 1159228800000 | 318.45 |
| 1159315200000 | 324.01 |
| 1159401600000 | 322.32 |
| 1159488000000 | 322.76 |
| 1159747200000 | 324.0299 |
| 1159833600000 | 322.23 |
| 1159920000000 | 324 |
| 1160006400000 | 325.85 |
| 1160092800000 | 323.45 |
| 1160352000000 | 323.39 |
| 1160438400000 | 323.57 |
| 1160524800000 | 323.0299 |
| 1160611200000 | 325.04 |
| 1160697600000 | 324.92 |
| 1160956800000 | 326.65 |
| 1161043200000 | 322.63 |
| 1161129600000 | 327.25 |
| 1161216000000 | 334.95 |
| 1161302400000 | 334.74 |
| 1161561600000 | 335.21 |
| 1161648000000 | 334.35 |
| 1161734400000 | 343.79 |
| 1161820800000 | 343.64 |
| 1161907200000 | 346.02 |
| 1162166400000 | 343.92 |
| 1162252800000 | 350.27 |
| 1162339200000 | 353.64 |
| 1162425600000 | 351.1 |
| 1162512000000 | 351.01 |
| 1162771200000 | 356.88 |
| 1162857600000 | 358.83 |
| 1162944000000 | 358.44 |
| 1163030400000 | 358.5299 |
| 1163116800000 | 359.64 |
| 1163376000000 | 361.69 |
| 1163462400000 | 361.29 |
| 1163548800000 | 367.52 |
| 1163635200000 | 372.39 |
| 1163721600000 | 364.48 |
| 1163980800000 | 363.88 |
| 1164067200000 | 361.9 |
| 1164153600000 | 368.08 |
| 1164240000000 | 367.3 |
| 1164326400000 | 365.47 |
| 1164585600000 | 356.8 |
| 1164672000000 | 357.46 |
| 1164758400000 | 364.15 |
| 1164844800000 | 360.5299 |
| 1164931200000 | 358.86 |
| 1165190400000 | 360.76 |
| 1165276800000 | 364.08 |
| 1165363200000 | 363.21 |
| 1165449600000 | 364.31 |
| 1165536000000 | 363.7799 |
| 1165795200000 | 367.22 |
| 1165881600000 | 367.27 |
| 1165968000000 | 370.21 |
| 1166054400000 | 371.5 |
| 1166140800000 | 371.2799 |
| 1166400000000 | 371.27 |
| 1166486400000 | 373.0299 |
| 1166572800000 | 377.11 |
| 1166659200000 | 374.12 |
| 1166745600000 | 369.23 |
| 1167177600000 | 375.31 |
| 1167264000000 | 376.52 |
| 1167350400000 | 377.57 |
| 1167696000000 | 384.36 |
| 1167782400000 | 382.67 |
| 1167868800000 | 376.68 |
| 1167955200000 | 374.39 |
| 1168214400000 | 373.94 |
| 1168300800000 | 373.97 |
| 1168387200000 | 368.79 |
| 1168473600000 | 371.89 |
| 1168560000000 | 373.58 |
| 1168819200000 | 376.5299 |
| 1168905600000 | 374.29 |
| 1168992000000 | 374.5299 |
| 1169078400000 | 378.75 |
| 1169164800000 | 385.32 |
| 1169424000000 | 385.2 |
| 1169510400000 | 388.93 |
| 1169596800000 | 391.96 |
| 1169683200000 | 386.52 |
| 1169769600000 | 383.7 |
| 1170028800000 | 388.5899 |
| 1170115200000 | 388.44 |
| 1170201600000 | 384.85 |
| 1170288000000 | 390.5299 |
| 1170374400000 | 388.13 |
| 1170633600000 | 385.5899 |
| 1170720000000 | 386.98 |
| 1170806400000 | 387.4 |
| 1170892800000 | 384.33 |
| 1170979200000 | 389.85 |
| 1171238400000 | 385.73 |
| 1171324800000 | 391.2 |
| 1171411200000 | 405.74 |
| 1171497600000 | 415.0899 |
| 1171584000000 | 416.94 |
| 1171843200000 | 424.87 |
| 1171929600000 | 426.59 |
| 1172016000000 | 420.01 |
| 1172102400000 | 416.2 |
| 1172188800000 | 419.11 |
| 1172448000000 | 419.07 |
| 1172534400000 | 408.22 |
| 1172620800000 | 406.64 |
| 1172707200000 | 397.95 |
| 1172793600000 | 396.65 |
| 1173052800000 | 389.26 |
| 1173139200000 | 398.21 |
| 1173225600000 | 402.95 |
| 1173312000000 | 405.47 |
| 1173398400000 | 408.72 |
| 1173657600000 | 411.37 |
| 1173744000000 | 406.38 |
| 1173830400000 | 397.94 |
| 1173916800000 | 410.18 |
| 1174003200000 | 411.7799 |
| 1174262400000 | 420.32 |
| 1174348800000 | 423.98 |
| 1174435200000 | 428.8 |
| 1174521600000 | 437.99 |
| 1174608000000 | 453.27 |
| 1174867200000 | 447.09 |
| 1174953600000 | 453.54 |
| 1175040000000 | 446.42 |
| 1175126400000 | 451.52 |
| 1175212800000 | 450.56 |
| 1175472000000 | 456.7 |
| 1175558400000 | 459.66 |
| 1175644800000 | 458.37 |
| 1175731200000 | 460.27 |
| 1176163200000 | 466.36 |
| 1176249600000 | 466.89 |
| 1176336000000 | 465.41 |
| 1176422400000 | 467.38 |
| 1176681600000 | 472.81 |
| 1176768000000 | 475.31 |
| 1176854400000 | 472.52 |
| 1176940800000 | 470.19 |
| 1177027200000 | 474.11 |
| 1177286400000 | 472.12 |
| 1177372800000 | 471.2 |
| 1177459200000 | 481.7 |
| 1177545600000 | 485.3 |
| 1177632000000 | 484.11 |
| 1177891200000 | 484.92 |
| 1177977600000 | 483.11 |
| 1178064000000 | 485.37 |
| 1178150400000 | 481.52 |
| 1178236800000 | 495.24 |
| 1178496000000 | 491.44 |
| 1178582400000 | 479.85 |
| 1178668800000 | 476.8 |
| 1178755200000 | 476.07 |
| 1178841600000 | 482.7 |
| 1179100800000 | 488.23 |
| 1179187200000 | 498.49 |
| 1179273600000 | 500.61 |
| 1179360000000 | 496.83 |
| 1179446400000 | 501.03 |
| 1179705600000 | 500.12 |
| 1179792000000 | 501.35 |
| 1179878400000 | 511.84 |
| 1179964800000 | 500.02 |
| 1180051200000 | 503.94 |
| 1180310400000 | 504.34 |
| 1180396800000 | 510.37 |
| 1180483200000 | 508.28 |
| 1180569600000 | 515.07 |
| 1180656000000 | 522.13 |
| 1180915200000 | 520.67 |
| 1181001600000 | 518.83 |
| 1181088000000 | 501.47 |
| 1181174400000 | 496.97 |
| 1181260800000 | 492.52 |
| 1181520000000 | 499.82 |
| 1181606400000 | 497.75 |
| 1181692800000 | 498.75 |
| 1181779200000 | 512.08 |
| 1181865600000 | 522.95 |
| 1182124800000 | 524.17 |
| 1182211200000 | 525.52 |
| 1182297600000 | 526.79 |
| 1182384000000 | 517.24 |
| 1182470400000 | 517.1799 |
| 1182729600000 | 516.17 |
| 1182816000000 | 512.86 |
| 1182902400000 | 510.61 |
| 1182988800000 | 522.3099 |
| 1183075200000 | 529.01 |
| 1183334400000 | 532.92 |
| 1183420800000 | 539.5599 |
| 1183507200000 | 540.97 |
| 1183593600000 | 534.02 |
| 1183680000000 | 545.64 |
| 1183939200000 | 548.69 |
| 1184025600000 | 543.24 |
| 1184112000000 | 540.23 |
| 1184198400000 | 550.55 |
| 1184284800000 | 548.63 |
| 1184544000000 | 550.85 |
| 1184630400000 | 545.87 |
| 1184716800000 | 533.97 |
| 1184803200000 | 540.4299 |
| 1184889600000 | 533.34 |
| 1185148800000 | 542.86 |
| 1185235200000 | 533.69 |
| 1185321600000 | 526.0599 |
| 1185408000000 | 508.86 |
| 1185494400000 | 507.02 |
| 1185753600000 | 509.36 |
| 1185840000000 | 526.54 |
| 1185926400000 | 515.59 |
| 1186012800000 | 518.07 |
| 1186099200000 | 515.88 |
| 1186358400000 | 509.8 |
| 1186444800000 | 506.02 |
| 1186531200000 | 512.04 |
| 1186617600000 | 499.07 |
| 1186704000000 | 484.06 |
| 1186963200000 | 495.47 |
| 1187049600000 | 493.12 |
| 1187136000000 | 489.06 |
| 1187222400000 | 466.51 |
| 1187308800000 | 472.96 |
| 1187568000000 | 473.58 |
| 1187654400000 | 480.08 |
| 1187740800000 | 495.13 |
| 1187827200000 | 497.68 |
| 1187913600000 | 501.5 |
| 1188172800000 | 503.96 |
| 1188259200000 | 497.26 |
| 1188345600000 | 498.8 |
| 1188432000000 | 502.62 |
| 1188518400000 | 510.18 |
| 1188777600000 | 518.13 |
| 1188864000000 | 518.28 |
| 1188950400000 | 510.77 |
| 1189036800000 | 515.26 |
| 1189123200000 | 500.45 |
| 1189382400000 | 491.66 |
| 1189468800000 | 501.48 |
| 1189555200000 | 503.99 |
| 1189641600000 | 509.35 |
| 1189728000000 | 507.99 |
| 1189987200000 | 502.28 |
| 1190073600000 | 507.8 |
| 1190160000000 | 524.2 |
| 1190246400000 | 524.17 |
| 1190332800000 | 537.58 |
| 1190592000000 | 544.96 |
| 1190678400000 | 545.33 |
| 1190764800000 | 551.84 |
| 1190851200000 | 557.98 |
| 1190937600000 | 559.41 |
| 1191196800000 | 573.74 |
| 1191283200000 | 572.15 |
| 1191369600000 | 575.28 |
| 1191456000000 | 576.02 |
| 1191542400000 | 583.58 |
| 1191801600000 | 578.75 |
| 1191888000000 | 587.64 |
| 1191974400000 | 593.22 |
| 1192060800000 | 604.55 |
| 1192147200000 | 600.85 |
| 1192406400000 | 594.5599 |
| 1192492800000 | 588.0599 |
| 1192579200000 | 589.02 |
| 1192665600000 | 588.88 |
| 1192752000000 | 586.83 |
| 1193011200000 | 573.77 |
| 1193097600000 | 583.97 |
| 1193184000000 | 582.94 |
| 1193270400000 | 601.07 |
| 1193356800000 | 612.83 |
| 1193616000000 | 622 |
| 1193702400000 | 615.05 |
| 1193788800000 | 624.5 |
| 1193875200000 | 612.25 |
| 1193961600000 | 609.15 |
| 1194220800000 | 600.6799 |
| 1194307200000 | 605.33 |
| 1194393600000 | 600.57 |
| 1194480000000 | 591.2 |
| 1194566400000 | 583.16 |
| 1194825600000 | 575.28 |
| 1194912000000 | 565.69 |
| 1194998400000 | 573.16 |
| 1195084800000 | 560.16 |
| 1195171200000 | 546.1799 |
| 1195430400000 | 525.95 |
| 1195516800000 | 543.03 |
| 1195603200000 | 524.59 |
| 1195689600000 | 525.27 |
| 1195776000000 | 533.25 |
| 1196035200000 | 536.38 |
| 1196121600000 | 530.27 |
| 1196208000000 | 549.94 |
| 1196294400000 | 550.55 |
| 1196380800000 | 554.79 |
| 1196640000000 | 550.26 |
| 1196726400000 | 537.86 |
| 1196812800000 | 546.1 |
| 1196899200000 | 538.4 |
| 1196985600000 | 548.1799 |
| 1197244800000 | 559.46 |
| 1197331200000 | 557.1 |
| 1197417600000 | 555.25 |
| 1197504000000 | 533.67 |
| 1197590400000 | 523.27 |
| 1197849600000 | 507.07 |
| 1197936000000 | 512.15 |
| 1198022400000 | 505.17 |
| 1198108800000 | 506.08 |
| 1198195200000 | 521.46 |
| 1198454400000 | 523.23 |
| 1198713600000 | 528.39 |
| 1198800000000 | 535.12 |
| 1199059200000 | 530.9299 |
| 1199232000000 | 524.83 |
| 1199318400000 | 511.72 |
| 1199404800000 | 484.52 |
| 1199664000000 | 480.04 |
| 1199750400000 | 480.75 |
| 1199836800000 | 468.93 |
| 1199923200000 | 474.66 |
| 1200009600000 | 482.47 |
| 1200268800000 | 493.23 |
| 1200355200000 | 473.88 |
| 1200441600000 | 468.35 |
| 1200528000000 | 458.32 |
| 1200614400000 | 447.86 |
| 1200873600000 | 429.32 |
| 1200960000000 | 436.5 |
| 1201046400000 | 419.02 |
| 1201132800000 | 447.46 |
| 1201219200000 | 450.46 |
| 1201478400000 | 459.45 |
| 1201564800000 | 463.6 |
| 1201651200000 | 454.44 |
| 1201737600000 | 451.44 |
| 1201824000000 | 460.76 |
| 1202083200000 | 465.76 |
| 1202169600000 | 435.68 |
| 1202256000000 | 435.34 |
| 1202342400000 | 419.73 |
| 1202428800000 | 419.47 |
| 1202688000000 | 415.46 |
| 1202774400000 | 438.69 |
| 1202860800000 | 445.26 |
| 1202947200000 | 442.37 |
| 1203033600000 | 441.19 |
| 1203292800000 | 451.69 |
| 1203379200000 | 458.98 |
| 1203465600000 | 451.16 |
| 1203552000000 | 458.9 |
| 1203638400000 | 448.16 |
| 1203897600000 | 453.4 |
| 1203984000000 | 467.42 |
| 1204070400000 | 478.43 |
| 1204156800000 | 471.78 |
| 1204243200000 | 464.5 |
| 1204502400000 | 466.66 |
| 1204588800000 | 451.1 |
| 1204675200000 | 461.89 |
| 1204761600000 | 457.85 |
| 1204848000000 | 452.95 |
| 1205107200000 | 447.8 |
| 1205193600000 | 446.05 |
| 1205280000000 | 457.41 |
| 1205366400000 | 449.82 |
| 1205452800000 | 447.95 |
| 1205712000000 | 440.86 |
| 1205798400000 | 462.64 |
| 1205884800000 | 465.15 |
| 1205971200000 | 462.02 |
| 1206403200000 | 485.86 |
| 1206489600000 | 489.67 |
| 1206576000000 | 492.61 |
| 1206662400000 | 491.21 |
| 1206921600000 | 494.34 |
| 1207008000000 | 495.56 |
| 1207094400000 | 491.4 |
| 1207180800000 | 487.9 |
| 1207267200000 | 488.03 |
| 1207526400000 | 490.3 |
| 1207612800000 | 485.76 |
| 1207699200000 | 486.27 |
| 1207785600000 | 482.59 |
| 1207872000000 | 479.58 |
| 1208131200000 | 471.88 |
| 1208217600000 | 468.96 |
| 1208304000000 | 480.72 |
| 1208390400000 | 482.02 |
| 1208476800000 | 485.67 |
| 1208736000000 | 484.85 |
| 1208822400000 | 485.67 |
| 1208908800000 | 484.14 |
| 1208995200000 | 478.82 |
| 1209081600000 | 489.07 |
| 1209340800000 | 491.42 |
| 1209427200000 | 484.99 |
| 1209513600000 | 481.39 |
| 1209600000000 | 477.72 |
| 1209686400000 | 486.6 |
| 1209945600000 | 489.52 |
| 1210032000000 | 489.15 |
| 1210118400000 | 494.95 |
| 1210204800000 | 498.08 |
| 1210291200000 | 492.66 |
| 1210550400000 | 495.34 |
| 1210636800000 | 496.96 |
| 1210723200000 | 498.56 |
| 1210809600000 | 499.37 |
| 1210896000000 | 509.53 |
| 1211155200000 | 513.2 |
| 1211241600000 | 505.85 |
| 1211328000000 | 495.77 |
| 1211414400000 | 493.28 |
| 1211500800000 | 483.79 |
| 1211760000000 | 479.09 |
| 1211846400000 | 479.97 |
| 1211932800000 | 482.29 |
| 1212019200000 | 478.41 |
| 1212105600000 | 481.24 |
| 1212364800000 | 470.11 |
| 1212451200000 | 466.07 |
| 1212537600000 | 462.71 |
| 1212624000000 | 462.25 |
| 1212710400000 | 450.6 |
| 1212969600000 | 447.46 |
| 1213056000000 | 439.32 |
| 1213142400000 | 428.28 |
| 1213228800000 | 427.53 |
| 1213315200000 | 429.17 |
| 1213574400000 | 430.88 |
| 1213660800000 | 443.13 |
| 1213747200000 | 437.51 |
| 1213833600000 | 434.01 |
| 1213920000000 | 431.54 |
| 1214179200000 | 420.83 |
| 1214265600000 | 412.7 |
| 1214352000000 | 425.43 |
| 1214438400000 | 413.2799 |
| 1214524800000 | 409.39 |
| 1214784000000 | 411.25 |
| 1214870400000 | 400.99 |
| 1214956800000 | 403.16 |
| 1215043200000 | 401.17 |
| 1215129600000 | 395.0299 |
| 1215388800000 | 397.66 |
| 1215475200000 | 392.3399 |
| 1215561600000 | 398.58 |
| 1215648000000 | 393.74 |
| 1215734400000 | 383.25 |
| 1215993600000 | 390.0899 |
| 1216080000000 | 391.88 |
| 1216166400000 | 406.08 |
| 1216252800000 | 417.92 |
| 1216339200000 | 423.15 |
| 1216598400000 | 428.17 |
| 1216684800000 | 427.68 |
| 1216771200000 | 444.93 |
| 1216857600000 | 422.61 |
| 1216944000000 | 427.51 |
| 1217203200000 | 422.39 |
| 1217289600000 | 416.14 |
| 1217376000000 | 413.94 |
| 1217462400000 | 410.85 |
| 1217548800000 | 397.4 |
| 1217808000000 | 395.01 |
| 1217894400000 | 407.71 |
| 1217980800000 | 410.66 |
| 1218067200000 | 409.38 |
| 1218153600000 | 413.5299 |
| 1218412800000 | 423.44 |
| 1218499200000 | 427.97 |
| 1218585600000 | 409.83 |
| 1218672000000 | 413.08 |
| 1218758400000 | 410.05 |
| 1219017600000 | 407.8 |
| 1219104000000 | 397.66 |
| 1219190400000 | 396.61 |
| 1219276800000 | 395.17 |
| 1219363200000 | 404.16 |
| 1219622400000 | 401.18 |
| 1219708800000 | 397.35 |
| 1219795200000 | 395.02 |
| 1219881600000 | 399.63 |
| 1219968000000 | 396.69 |
| 1220227200000 | 399.75 |
| 1220313600000 | 408.27 |
| 1220400000000 | 405.46 |
| 1220486400000 | 392.0299 |
| 1220572800000 | 376.95 |
| 1220832000000 | 383.63 |
| 1220918400000 | 383.48 |
| 1221004800000 | 383.86 |
| 1221091200000 | 379.18 |
| 1221177600000 | 386.15 |
| 1221436800000 | 373.18 |
| 1221523200000 | 375.71 |
| 1221609600000 | 373.99 |
| 1221696000000 | 405.92 |
| 1221782400000 | 411.2 |
| 1222041600000 | 421.04 |
| 1222128000000 | 411.5299 |
| 1222214400000 | 396.94 |
| 1222300800000 | 404.0299 |
| 1222387200000 | 396.27 |
| 1222646400000 | 388.07 |
| 1222732800000 | 373.83 |
| 1222819200000 | 354.7 |
| 1222905600000 | 334.31 |
| 1222992000000 | 344.86 |
| 1223251200000 | 320.4 |
| 1223337600000 | 320.75 |
| 1223424000000 | 310.77 |
| 1223510400000 | 309.23 |
| 1223596800000 | 312.72 |
| 1223856000000 | 343.02 |
| 1223942400000 | 355.22 |
| 1224028800000 | 352.54 |
| 1224115200000 | 341.75 |
| 1224201600000 | 332.12 |
| 1224460800000 | 295.99 |
| 1224547200000 | 278.93 |
| 1224633600000 | 262.17 |
| 1224720000000 | 249.64 |
| 1224806400000 | 228.3 |
| 1225065600000 | 335.88 |
| 1225152000000 | 507.58 |
| 1225238400000 | 365.79 |
| 1225324800000 | 370.7 |
| 1225411200000 | 370.72 |
| 1225670400000 | 335.23 |
| 1225756800000 | 355.32 |
| 1225843200000 | 354.49 |
| 1225929600000 | 329.27 |
| 1226016000000 | 331.67 |
| 1226275200000 | 334.48 |
| 1226361600000 | 312.36 |
| 1226448000000 | 301.93 |
| 1226534400000 | 309.96 |
| 1226620800000 | 310.46 |
| 1226880000000 | 294.04 |
| 1226966400000 | 300.83 |
| 1227052800000 | 283.7799 |
| 1227139200000 | 267.3 |
| 1227225600000 | 270.38 |
| 1227484800000 | 283.49 |
| 1227571200000 | 260.25 |
| 1227657600000 | 277.54 |
| 1227744000000 | 283.2799 |
| 1227830400000 | 268.3 |
| 1228089600000 | 254.46 |
| 1228176000000 | 268.32 |
| 1228262400000 | 269.37 |
| 1228348800000 | 271.9 |
| 1228435200000 | 258.02 |
| 1228694400000 | 281.44 |
| 1228780800000 | 288.25 |
| 1228867200000 | 294.27 |
| 1228953600000 | 295.37 |
| 1229040000000 | 290.82 |
| 1229299200000 | 295.5 |
| 1229385600000 | 301.22 |
| 1229472000000 | 314.26 |
| 1229558400000 | 322.98 |
| 1229644800000 | 299.3 |
| 1229904000000 | 285.97 |
| 1229990400000 | 283.45 |
| 1230076800000 | 283.79 |
| 1230508800000 | 289.55 |
| 1230595200000 | 293.26 |
| 1230681600000 | 288.8 |
| 1230854400000 | 301.42 |
| 1231113600000 | 288.88 |
| 1231200000000 | 299.74 |
| 1231286400000 | 309.88 |
| 1231372800000 | 311.25 |
| 1231459200000 | 302.8399 |
| 1231718400000 | 288.61 |
| 1231804800000 | 272.0299 |
| 1231891200000 | 262.93 |
| 1231977600000 | 255.26 |
| 1232064000000 | 258.21 |
| 1232323200000 | 251.1 |
| 1232409600000 | 241.1 |
| 1232496000000 | 239.51 |
| 1232582400000 | 232.47 |
| 1232668800000 | 226.1 |
| 1232928000000 | 242.17 |
| 1233014400000 | 248.12 |
| 1233100800000 | 260.35 |
| 1233187200000 | 246.55 |
| 1233273600000 | 239.2 |
| 1233532800000 | 235.6 |
| 1233619200000 | 242.76 |
| 1233705600000 | 252.14 |
| 1233792000000 | 247.52 |
| 1233878400000 | 262.47 |
| 1234137600000 | 277.04 |
| 1234224000000 | 265.21 |
| 1234310400000 | 265.33 |
| 1234396800000 | 252.7 |
| 1234483200000 | 256.7 |
| 1234742400000 | 249.49 |
| 1234828800000 | 234.56 |
| 1234915200000 | 229.83 |
| 1235001600000 | 232.65 |
| 1235088000000 | 219.1 |
| 1235347200000 | 209.73 |
| 1235433600000 | 204 |
| 1235520000000 | 200.62 |
| 1235606400000 | 206.97 |
| 1235692800000 | 196.62 |
| 1235952000000 | 191.05 |
| 1236038400000 | 192.68 |
| 1236124800000 | 208.15 |
| 1236211200000 | 198.27 |
| 1236297600000 | 201.37 |
| 1236556800000 | 201.76 |
| 1236643200000 | 218 |
| 1236729600000 | 224.58 |
| 1236816000000 | 228.64 |
| 1236902400000 | 228.96 |
| 1237161600000 | 233.22 |
| 1237248000000 | 232.53 |
| 1237334400000 | 232.01 |
| 1237420800000 | 245.69 |
| 1237507200000 | 241.96 |
| 1237766400000 | 245.76 |
| 1237852800000 | 241.6 |
| 1237939200000 | 248.83 |
| 1238025600000 | 255.76 |
| 1238112000000 | 253.8 |
| 1238371200000 | 231.43 |
| 1238457600000 | 234.65 |
| 1238544000000 | 238.42 |
| 1238630400000 | 271.96 |
| 1238716800000 | 279.33 |
| 1238976000000 | 273.27 |
| 1239062400000 | 265.08 |
| 1239148800000 | 276.49 |
| 1239235200000 | 281.85 |
| 1239667200000 | 286.68 |
| 1239753600000 | 283.38 |
| 1239840000000 | 286.33 |
| 1239926400000 | 297.47 |
| 1240185600000 | 276.36 |
| 1240272000000 | 276.97 |
| 1240358400000 | 285.56 |
| 1240444800000 | 285.88 |
| 1240531200000 | 300.93 |
| 1240790400000 | 301.13 |
| 1240876800000 | 291.23 |
| 1240963200000 | 302.19 |
| 1241049600000 | 302.17 |
| 1241136000000 | 302.22 |
| 1241395200000 | 311.48 |
| 1241481600000 | 312.98 |
| 1241568000000 | 313.11 |
| 1241654400000 | 308.38 |
| 1241740800000 | 309.83 |
| 1242000000000 | 302.54 |
| 1242086400000 | 297.38 |
| 1242172800000 | 284.19 |
| 1242259200000 | 287.93 |
| 1242345600000 | 287.71 |
| 1242604800000 | 291.89 |
| 1242691200000 | 298.56 |
| 1242777600000 | 308.29 |
| 1242864000000 | 301.5299 |
| 1242950400000 | 305.83 |
| 1243209600000 | 304.06 |
| 1243296000000 | 309.52 |
| 1243382400000 | 309.5899 |
| 1243468800000 | 303.43 |
| 1243555200000 | 311.33 |
| 1243814400000 | 332.99 |
| 1243900800000 | 346.36 |
| 1243987200000 | 330.75 |
| 1244073600000 | 335.86 |
| 1244160000000 | 333.55 |
| 1244419200000 | 327.23 |
| 1244505600000 | 330.5299 |
| 1244592000000 | 336.89 |
| 1244678400000 | 344.3 |
| 1244764800000 | 339.52 |
| 1245024000000 | 318.67 |
| 1245110400000 | 316.69 |
| 1245196800000 | 309.96 |
| 1245283200000 | 309.45 |
| 1245369600000 | 303.38 |
| 1245628800000 | 293.75 |
| 1245715200000 | 300.46 |
| 1245801600000 | 316.2799 |
| 1245888000000 | 311.38 |
| 1245974400000 | 317.27 |
| 1246233600000 | 322.54 |
| 1246320000000 | 316.25 |
| 1246406400000 | 326.32 |
| 1246492800000 | 306.58 |
| 1246579200000 | 306.58 |
| 1246838400000 | 297.44 |
| 1246924800000 | 294.18 |
| 1247011200000 | 284.17 |
| 1247097600000 | 289.9 |
| 1247184000000 | 287.41 |
| 1247443200000 | 300.52 |
| 1247529600000 | 311.38 |
| 1247616000000 | 330.94 |
| 1247702400000 | 336.4 |
| 1247788800000 | 338.76 |
| 1248048000000 | 338.21 |
| 1248134400000 | 350.21 |
| 1248220800000 | 349.94 |
| 1248307200000 | 358 |
| 1248393600000 | 360.7 |
| 1248652800000 | 352.87 |
| 1248739200000 | 348.37 |
| 1248825600000 | 351.06 |
| 1248912000000 | 361.33 |
| 1248998400000 | 368.89 |
| 1249257600000 | 388.65 |
| 1249344000000 | 386.76 |
| 1249430400000 | 373.67 |
| 1249516800000 | 376.27 |
| 1249603200000 | 377.13 |
| 1249862400000 | 365 |
| 1249948800000 | 354.74 |
| 1250035200000 | 359.36 |
| 1250121600000 | 369.63 |
| 1250208000000 | 353.05 |
| 1250467200000 | 334.65 |
| 1250553600000 | 337.22 |
| 1250640000000 | 330.6 |
| 1250726400000 | 338.05 |
| 1250812800000 | 348.72 |
| 1251072000000 | 347.7799 |
| 1251158400000 | 348.07 |
| 1251244800000 | 341.17 |
| 1251331200000 | 332.95 |
| 1251417600000 | 339.54 |
| 1251676800000 | 334.04 |
| 1251763200000 | 320.39 |
| 1251849600000 | 315.3399 |
| 1251936000000 | 313.61 |
| 1252022400000 | 324.54 |
| 1252281600000 | 333.41 |
| 1252368000000 | 336 |
| 1252454400000 | 349.38 |
| 1252540800000 | 348.39 |
| 1252627200000 | 354.44 |
| 1252886400000 | 353.16 |
| 1252972800000 | 352.5 |
| 1253059200000 | 362.73 |
| 1253145600000 | 360.37 |
| 1253232000000 | 351.68 |
| 1253491200000 | 346.79 |
| 1253577600000 | 357.44 |
| 1253664000000 | 351.95 |
| 1253750400000 | 347.62 |
| 1253836800000 | 346.88 |
| 1254096000000 | 352.4 |
| 1254182400000 | 349.93 |
| 1254268800000 | 349.81 |
| 1254355200000 | 342.33 |
| 1254441600000 | 336.45 |
| 1254700800000 | 338.97 |
| 1254787200000 | 351.9 |
| 1254873600000 | 349.75 |
| 1254960000000 | 363.51 |
| 1255046400000 | 364.69 |
| 1255305600000 | 372.83 |
| 1255392000000 | 369.82 |
| 1255478400000 | 380.66 |
| 1255564800000 | 382.22 |
| 1255651200000 | 377.31 |
| 1255910400000 | 396.6 |
| 1255996800000 | 392.88 |
| 1256083200000 | 391.63 |
| 1256169600000 | 387.13 |
| 1256256000000 | 388.95 |
| 1256515200000 | 378.27 |
| 1256601600000 | 366.41 |
| 1256688000000 | 347.6 |
| 1256774400000 | 361.11 |
| 1256860800000 | 348.66 |
| 1257120000000 | 353.1 |
| 1257206400000 | 337.7 |
| 1257292800000 | 351.69 |
| 1257379200000 | 356.23 |
| 1257465600000 | 359 |
| 1257724800000 | 368.54 |
| 1257811200000 | 360.96 |
| 1257897600000 | 365.43 |
| 1257984000000 | 361.18 |
| 1258070400000 | 363.23 |
| 1258329600000 | 378.49 |
| 1258416000000 | 368.5299 |
| 1258502400000 | 374.64 |
| 1258588800000 | 364.23 |
| 1258675200000 | 358.06 |
| 1258934400000 | 368.2799 |
| 1259020800000 | 363.15 |
| 1259107200000 | 364.85 |
| 1259193600000 | 347.81 |
| 1259280000000 | 355.33 |
| 1259539200000 | 348.61 |
| 1259625600000 | 361.55 |
| 1259712000000 | 361.41 |
| 1259798400000 | 364.81 |
| 1259884800000 | 364.46 |
| 1260144000000 | 364.64 |
| 1260230400000 | 355.0299 |
| 1260316800000 | 351.02 |
| 1260403200000 | 351.63 |
| 1260489600000 | 351.38 |
| 1260748800000 | 356.06 |
| 1260835200000 | 355.33 |
| 1260921600000 | 360.93 |
| 1261008000000 | 352.69 |
| 1261094400000 | 346.85 |
| 1261353600000 | 348.56 |
| 1261440000000 | 350.54 |
| 1261526400000 | 353.25 |
| 1261612800000 | 354.12 |
| 1261958400000 | 355.54 |
| 1262044800000 | 356.52 |
| 1262131200000 | 351.71 |
| 1262217600000 | 353.31 |
| 1262563200000 | 361.12 |
| 1262649600000 | 362.67 |
| 1262736000000 | 365.48 |
| 1262822400000 | 363.73 |
| 1262908800000 | 364.27 |
| 1263168000000 | 370.87 |
| 1263254400000 | 362.05 |
| 1263340800000 | 364.14 |
| 1263427200000 | 370.38 |
| 1263513600000 | 362.22 |
| 1263772800000 | 366.62 |
| 1263859200000 | 361.8 |
| 1263945600000 | 347.95 |
| 1264032000000 | 339.14 |
| 1264118400000 | 336.17 |
| 1264377600000 | 329.67 |
| 1264464000000 | 329.0899 |
| 1264550400000 | 320.68 |
| 1264636800000 | 314.5 |
| 1264723200000 | 320.99 |
| 1264982400000 | 324.55 |
| 1265068800000 | 326.89 |
| 1265155200000 | 328.82 |
| 1265241600000 | 313.72 |
| 1265328000000 | 301.65 |
| 1265587200000 | 304.68 |
| 1265673600000 | 306.02 |
| 1265760000000 | 306.14 |
| 1265846400000 | 296.72 |
| 1265932800000 | 291.11 |
| 1266192000000 | 289.67 |
| 1266278400000 | 297.5899 |
| 1266364800000 | 301.97 |
| 1266451200000 | 295.23 |
| 1266537600000 | 298.43 |
| 1266796800000 | 295.3399 |
| 1266883200000 | 290.02 |
| 1266969600000 | 289.51 |
| 1267056000000 | 282.43 |
| 1267142400000 | 288.57 |
| 1267401600000 | 290.67 |
| 1267488000000 | 298.58 |
| 1267574400000 | 304.66 |
| 1267660800000 | 303.6 |
| 1267747200000 | 313.72 |
| 1268006400000 | 313.69 |
| 1268092800000 | 310.71 |
| 1268179200000 | 317.19 |
| 1268265600000 | 320.49 |
| 1268352000000 | 324.5 |
| 1268611200000 | 319.52 |
| 1268697600000 | 327.64 |
| 1268784000000 | 328.24 |
| 1268870400000 | 325.14 |
| 1268956800000 | 321.52 |
| 1269216000000 | 322.43 |
| 1269302400000 | 322.92 |
| 1269388800000 | 320.71 |
| 1269475200000 | 325.6 |
| 1269561600000 | 327.14 |
| 1269820800000 | 328.94 |
| 1269907200000 | 322.1 |
| 1269993600000 | 325.83 |
| 1270080000000 | 331.35 |
| 1270512000000 | 330.82 |
| 1270598400000 | 326.55 |
| 1270684800000 | 322.04 |
| 1270771200000 | 325.8 |
| 1271030400000 | 330.07 |
| 1271116800000 | 331.2799 |
| 1271203200000 | 337.81 |
| 1271289600000 | 336.8399 |
| 1271376000000 | 333.26 |
| 1271635200000 | 328.81 |
| 1271721600000 | 346.8399 |
| 1271808000000 | 344.19 |
| 1271894400000 | 338.17 |
| 1271980800000 | 347.39 |
| 1272240000000 | 350.46 |
| 1272326400000 | 339.23 |
| 1272412800000 | 330.67 |
| 1272499200000 | 338.7 |
| 1272585600000 | 340.8 |
| 1272844800000 | 338.4 |
| 1272931200000 | 320.12 |
| 1273017600000 | 312.2 |
| 1273104000000 | 307.65 |
| 1273190400000 | 295.92 |
| 1273449600000 | 319.98 |
| 1273536000000 | 320.07 |
| 1273622400000 | 326.86 |
| 1273708800000 | 330.1 |
| 1273795200000 | 315.86 |
| 1274054400000 | 313.21 |
| 1274140800000 | 320.23 |
| 1274227200000 | 306.37 |
| 1274313600000 | 295.49 |
| 1274400000000 | 302.38 |
| 1274659200000 | 298.23 |
| 1274745600000 | 283.31 |
| 1274832000000 | 291.52 |
| 1274918400000 | 304.67 |
| 1275004800000 | 307.66 |
| 1275264000000 | 309.91 |
| 1275350400000 | 309.54 |
| 1275436800000 | 307.45 |
| 1275523200000 | 313.43 |
| 1275609600000 | 301.14 |
| 1275868800000 | 296.89 |
| 1275955200000 | 294.66 |
| 1276041600000 | 307.31 |
| 1276128000000 | 319.04 |
| 1276214400000 | 318.05 |
| 1276473600000 | 324.79 |
| 1276560000000 | 325.6 |
| 1276646400000 | 319.99 |
| 1276732800000 | 328.63 |
| 1276819200000 | 334.5 |
| 1277078400000 | 343.48 |
| 1277164800000 | 339.37 |
| 1277251200000 | 334.99 |
| 1277337600000 | 332.5 |
| 1277424000000 | 323.24 |
| 1277683200000 | 332.44 |
| 1277769600000 | 313.79 |
| 1277856000000 | 318.29 |
| 1277942400000 | 311.6 |
| 1278028800000 | 315.88 |
| 1278288000000 | 312.98 |
| 1278374400000 | 325.51 |
| 1278460800000 | 330.3 |
| 1278547200000 | 331.42 |
| 1278633600000 | 332.47 |
| 1278892800000 | 332.69 |
| 1278979200000 | 351.45 |
| 1279065600000 | 350.71 |
| 1279152000000 | 352.7 |
| 1279238400000 | 352.7 |
| 1279497600000 | 348.63 |
| 1279584000000 | 339.79 |
| 1279670400000 | 340.32 |
| 1279756800000 | 353.87 |
| 1279843200000 | 353.79 |
| 1280102400000 | 360.91 |
| 1280188800000 | 353.39 |
| 1280275200000 | 352.91 |
| 1280361600000 | 354.62 |
| 1280448000000 | 353.49 |
| 1280707200000 | 362.51 |
| 1280793600000 | 369.6 |
| 1280880000000 | 365.18 |
| 1280966400000 | 369.95 |
| 1281052800000 | 366.32 |
| 1281312000000 | 370.0299 |
| 1281398400000 | 360.24 |
| 1281484800000 | 345.14 |
| 1281571200000 | 337.77 |
| 1281657600000 | 335.69 |
| 1281916800000 | 341.25 |
| 1282003200000 | 350.15 |
| 1282089600000 | 349.01 |
| 1282176000000 | 343.83 |
| 1282262400000 | 333.45 |
| 1282521600000 | 333.52 |
| 1282608000000 | 329.86 |
| 1282694400000 | 324.3399 |
| 1282780800000 | 329.76 |
| 1282867200000 | 331.77 |
| 1283126400000 | 327.98 |
| 1283212800000 | 329.96 |
| 1283299200000 | 347.51 |
| 1283385600000 | 352.2799 |
| 1283472000000 | 357.27 |
| 1283731200000 | 355.94 |
| 1283817600000 | 349.93 |
| 1283904000000 | 355.43 |
| 1283990400000 | 362.79 |
| 1284076800000 | 368.35 |
| 1284336000000 | 373.72 |
| 1284422400000 | 379.83 |
| 1284508800000 | 382.45 |
| 1284595200000 | 382.8399 |
| 1284681600000 | 385.26 |
| 1284940800000 | 395.27 |
| 1285027200000 | 395.96 |
| 1285113600000 | 398.43 |
| 1285200000000 | 393.38 |
| 1285286400000 | 411.52 |
| 1285545600000 | 411.68 |
| 1285632000000 | 408.71 |
| 1285718400000 | 410.12 |
| 1285804800000 | 414.54 |
| 1285891200000 | 409.01 |
| 1286150400000 | 395.57 |
| 1286236800000 | 408.25 |
| 1286323200000 | 408.66 |
| 1286409600000 | 418.31 |
| 1286496000000 | 418.49 |
| 1286755200000 | 420.61 |
| 1286841600000 | 427.52 |
| 1286928000000 | 435.23 |
| 1287014400000 | 437.62 |
| 1287100800000 | 438.08 |
| 1287360000000 | 436.42 |
| 1287446400000 | 426.21 |
| 1287532800000 | 437.12 |
| 1287619200000 | 447.95 |
| 1287705600000 | 450.15 |
| 1287964800000 | 459.39 |
| 1288051200000 | 450.15 |
| 1288137600000 | 438.98 |
| 1288224000000 | 441.21 |
| 1288310400000 | 445.71 |
| 1288569600000 | 446.63 |
| 1288656000000 | 451.77 |
| 1288742400000 | 451.41 |
| 1288828800000 | 470.35 |
| 1288915200000 | 461.11 |
| 1289174400000 | 457.53 |
| 1289260800000 | 469.8 |
| 1289347200000 | 453 |
| 1289433600000 | 454.69 |
| 1289520000000 | 459.32 |
| 1289779200000 | 464.42 |
| 1289865600000 | 452.09 |
| 1289952000000 | 452.23 |
| 1290038400000 | 468.41 |
| 1290124800000 | 472.96 |
| 1290384000000 | 475 |
| 1290470400000 | 456.31 |
| 1290556800000 | 472.59 |
| 1290643200000 | 476.42 |
| 1290729600000 | 466.12 |
| 1290988800000 | 447.2 |
| 1291075200000 | 443.93 |
| 1291161600000 | 464.03 |
| 1291248000000 | 483.15 |
| 1291334400000 | 495.78 |
| 1291593600000 | 490.81 |
| 1291680000000 | 499.76 |
| 1291766400000 | 486.12 |
| 1291852800000 | 475.02 |
| 1291939200000 | 489.43 |
| 1292198400000 | 500.01 |
| 1292284800000 | 493.59 |
| 1292371200000 | 490.33 |
| 1292457600000 | 485.5 |
| 1292544000000 | 475.89 |
| 1292803200000 | 479.77 |
| 1292889600000 | 490.71 |
| 1292976000000 | 489.42 |
| 1293062400000 | 485.23 |
| 1293148800000 | 485.49 |
| 1293408000000 | 467.13 |
| 1293494400000 | 465.76 |
| 1293580800000 | 466.88 |
| 1293667200000 | 469.98 |
| 1293753600000 | 474.43 |
| 1294012800000 | 488.68 |
| 1294099200000 | 488.79 |
| 1294185600000 | 485.22 |
| 1294272000000 | 483.67 |
| 1294358400000 | 484.35 |
| 1294617600000 | 479.19 |
| 1294704000000 | 491.57 |
| 1294790400000 | 494.89 |
| 1294876800000 | 499.7 |
| 1294963200000 | 507.44 |
| 1295222400000 | 507.13 |
| 1295308800000 | 517.01 |
| 1295395200000 | 510.95 |
| 1295481600000 | 490.78 |
| 1295568000000 | 494.9 |
| 1295827200000 | 495.61 |
| 1295913600000 | 498.39 |
| 1296000000000 | 511.08 |
| 1296086400000 | 510.58 |
| 1296172800000 | 500.71 |
| 1296432000000 | 495.36 |
| 1296518400000 | 499.8 |
| 1296604800000 | 493.32 |
| 1296691200000 | 491.12 |
| 1296777600000 | 486.53 |
| 1297036800000 | 496.2 |
| 1297123200000 | 517.16 |
| 1297209600000 | 515.69 |
| 1297296000000 | 514.44 |
| 1297382400000 | 521.28 |
| 1297641600000 | 516.94 |
| 1297728000000 | 512.45 |
| 1297814400000 | 505.24 |
| 1297900800000 | 501.92 |
| 1297987200000 | 500.9 |
| 1298246400000 | 496.4 |
| 1298332800000 | 502.01 |
| 1298419200000 | 487.82 |
| 1298505600000 | 477.98 |
| 1298592000000 | 489.13 |
| 1298851200000 | 495.17 |
| 1298937600000 | 493.48 |
| 1299024000000 | 485.68 |
| 1299110400000 | 486.85 |
| 1299196800000 | 480.52 |
| 1299456000000 | 481.95 |
| 1299542400000 | 485.85 |
| 1299628800000 | 490.92 |
| 1299715200000 | 474.74 |
| 1299801600000 | 470.61 |
| 1300060800000 | 467.65 |
| 1300147200000 | 452.36 |
| 1300233600000 | 440.63 |
| 1300320000000 | 450.7 |
| 1300406400000 | 464.03 |
| 1300665600000 | 473.64 |
| 1300752000000 | 467.95 |
| 1300838400000 | 470.46 |
| 1300924800000 | 488.51 |
| 1301011200000 | 485.86 |
| 1301270400000 | 482.44 |
| 1301356800000 | 482.45 |
| 1301443200000 | 491.81 |
| 1301529600000 | 492.24 |
| 1301616000000 | 503.28 |
| 1301875200000 | 507.86 |
| 1301961600000 | 511.6 |
| 1302048000000 | 517.37 |
| 1302134400000 | 508.42 |
| 1302220800000 | 510.5 |
| 1302480000000 | 500.48 |
| 1302566400000 | 495.98 |
| 1302652800000 | 503.36 |
| 1302739200000 | 502.91 |
| 1302825600000 | 500.31 |
| 1303084800000 | 483.02 |
| 1303171200000 | 494.91 |
| 1303257600000 | 521.82 |
| 1303344000000 | 527.54 |
| 1303776000000 | 539.79 |
| 1303862400000 | 550.09 |
| 1303948800000 | 562.36 |
| 1304035200000 | 564.1799 |
| 1304294400000 | 570.3 |
| 1304380800000 | 560.15 |
| 1304467200000 | 552.63 |
| 1304553600000 | 539.72 |
| 1304640000000 | 545.46 |
| 1304899200000 | 529.75 |
| 1304985600000 | 540.28 |
| 1305072000000 | 536.3099 |
| 1305158400000 | 530.1 |
| 1305244800000 | 528.12 |
| 1305504000000 | 526.09 |
| 1305590400000 | 513.07 |
| 1305676800000 | 518.46 |
| 1305763200000 | 524.12 |
| 1305849600000 | 513.3099 |
| 1306108800000 | 493.85 |
| 1306195200000 | 504.13 |
| 1306281600000 | 507.13 |
| 1306368000000 | 503.66 |
| 1306454400000 | 515.77 |
| 1306713600000 | 515.77 |
| 1306800000000 | 527.66 |
| 1306886400000 | 525.5 |
| 1306972800000 | 516.41 |
| 1307059200000 | 523.27 |
| 1307318400000 | 523.09 |
| 1307404800000 | 524.57 |
| 1307491200000 | 521.39 |
| 1307577600000 | 527 |
| 1307664000000 | 512.5 |
| 1307923200000 | 513.15 |
| 1308009600000 | 524.15 |
| 1308096000000 | 512.99 |
| 1308182400000 | 510.19 |
| 1308268800000 | 518.9299 |
| 1308528000000 | 521.26 |
| 1308614400000 | 535.04 |
| 1308700800000 | 540.13 |
| 1308787200000 | 525.3099 |
| 1308873600000 | 532.65 |
| 1309132800000 | 540.36 |
| 1309219200000 | 555.49 |
| 1309305600000 | 565.19 |
| 1309392000000 | 573.61 |
| 1309478400000 | 571.16 |
| 1309737600000 | 581.98 |
| 1309824000000 | 582.32 |
| 1309910400000 | 574.57 |
| 1309996800000 | 579.96 |
| 1310083200000 | 569.02 |
| 1310342400000 | 540.58 |
| 1310428800000 | 545.46 |
| 1310515200000 | 565.92 |
| 1310601600000 | 564.13 |
| 1310688000000 | 569.61 |
| 1310947200000 | 549.61 |
| 1311033600000 | 563.79 |
| 1311120000000 | 565.4299 |
| 1311206400000 | 567.63 |
| 1311292800000 | 573.29 |
| 1311552000000 | 579.1 |
| 1311638400000 | 571.63 |
| 1311724800000 | 555.38 |
| 1311811200000 | 546.72 |
| 1311897600000 | 545.98 |
| 1312156800000 | 525.69 |
| 1312243200000 | 506.91 |
| 1312329600000 | 492.77 |
| 1312416000000 | 463.16 |
| 1312502400000 | 451.82 |
| 1312761600000 | 415.31 |
| 1312848000000 | 427.75 |
| 1312934400000 | 407.15 |
| 1313020800000 | 425.24 |
| 1313107200000 | 440.42 |
| 1313366400000 | 443.93 |
| 1313452800000 | 437.54 |
| 1313539200000 | 439.15 |
| 1313625600000 | 402.89 |
| 1313712000000 | 394.12 |
| 1313971200000 | 382.16 |
| 1314057600000 | 386.22 |
| 1314144000000 | 404.92 |
| 1314230400000 | 401.7 |
| 1314316800000 | 402.7 |
| 1314576000000 | 415.61 |
| 1314662400000 | 413.83 |
| 1314748800000 | 430.59 |
| 1314835200000 | 420.99 |
| 1314921600000 | 400.39 |
| 1315180800000 | 374.38 |
| 1315267200000 | 365.64 |
| 1315353600000 | 387.92 |
| 1315440000000 | 383.44 |
| 1315526400000 | 357.7799 |
| 1315785600000 | 345.93 |
| 1315872000000 | 355.08 |
| 1315958400000 | 373 |
| 1316044800000 | 389.64 |
| 1316131200000 | 395.87 |
| 1316390400000 | 376.94 |
| 1316476800000 | 392.76 |
| 1316563200000 | 379.2799 |
| 1316649600000 | 348.15 |
| 1316736000000 | 347.77 |
| 1316995200000 | 343.01 |
| 1317081600000 | 371.69 |
| 1317168000000 | 367.86 |
| 1317254400000 | 370.5 |
| 1317340800000 | 349.39 |
| 1317600000000 | 332.7799 |
| 1317686400000 | 312.38 |
| 1317772800000 | 333 |
| 1317859200000 | 349.17 |
| 1317945600000 | 357.85 |
| 1318204800000 | 378.3399 |
| 1318291200000 | 381.12 |
| 1318377600000 | 401.38 |
| 1318464000000 | 393.99 |
| 1318550400000 | 407.93 |
| 1318809600000 | 392.73 |
| 1318896000000 | 394.5899 |
| 1318982400000 | 394.51 |
| 1319068800000 | 383.0899 |
| 1319155200000 | 407.27 |
| 1319414400000 | 417.81 |
| 1319500800000 | 417.35 |
| 1319587200000 | 414.5899 |
| 1319673600000 | 447.25 |
| 1319760000000 | 451.5 |
| 1320019200000 | 421.5 |
| 1320105600000 | 389.11 |
| 1320192000000 | 405.12 |
| 1320278400000 | 416.9 |
| 1320364800000 | 402.31 |
| 1320624000000 | 402.71 |
| 1320710400000 | 403.83 |
| 1320796800000 | 387.92 |
| 1320883200000 | 387.98 |
| 1320969600000 | 403.66 |
| 1321228800000 | 394.6 |
| 1321315200000 | 383.32 |
| 1321401600000 | 377.72 |
| 1321488000000 | 369.57 |
| 1321574400000 | 365.35 |
| 1321833600000 | 346.62 |
| 1321920000000 | 343.56 |
| 1322006400000 | 331.29 |
| 1322092800000 | 334.44 |
| 1322179200000 | 333.71 |
| 1322438400000 | 358.61 |
| 1322524800000 | 357.94 |
| 1322611200000 | 382.88 |
| 1322697600000 | 379.24 |
| 1322784000000 | 383.83 |
| 1323043200000 | 392.07 |
| 1323129600000 | 384.56 |
| 1323216000000 | 380.36 |
| 1323302400000 | 365.11 |
| 1323388800000 | 375.8399 |
| 1323648000000 | 359.51 |
| 1323734400000 | 356.0299 |
| 1323820800000 | 337.5899 |
| 1323907200000 | 341.19 |
| 1323993600000 | 337.95 |
| 1324252800000 | 335.41 |
| 1324339200000 | 354.92 |
| 1324425600000 | 355.17 |
| 1324512000000 | 358 |
| 1324598400000 | 358.01 |
| 1324944000000 | 358.95 |
| 1325030400000 | 344.93 |
| 1325116800000 | 346.45 |
| 1325203200000 | 351.82 |
| 1325462400000 | 364.0899 |
| 1325548800000 | 377.04 |
| 1325635200000 | 371.0899 |
| 1325721600000 | 371.91 |
| 1325808000000 | 366.83 |
| 1326067200000 | 367.26 |
| 1326153600000 | 382.07 |
| 1326240000000 | 379.8 |
| 1326326400000 | 386.66 |
| 1326412800000 | 378.68 |
| 1326672000000 | 390.33 |
| 1326758400000 | 403.55 |
| 1326844800000 | 408.02 |
| 1326931200000 | 417.96 |
| 1327017600000 | 420.57 |
| 1327276800000 | 425.33 |
| 1327363200000 | 421.24 |
| 1327449600000 | 424.23 |
| 1327536000000 | 441.95 |
| 1327622400000 | 432.75 |
| 1327881600000 | 429.54 |
| 1327968000000 | 429.53 |
| 1328054400000 | 448.94 |
| 1328140800000 | 450.09 |
| 1328227200000 | 460.6 |
| 1328486400000 | 460.18 |
| 1328572800000 | 459.96 |
| 1328659200000 | 461.01 |
| 1328745600000 | 476.71 |
| 1328832000000 | 463.53 |
| 1329091200000 | 470.49 |
| 1329177600000 | 462.99 |
| 1329264000000 | 459.32 |
| 1329350400000 | 457.95 |
| 1329436800000 | 475.9 |
| 1329696000000 | 485.53 |
| 1329782400000 | 482.47 |
| 1329868800000 | 479.19 |
| 1329955200000 | 473.37 |
| 1330041600000 | 482.48 |
| 1330300800000 | 471.34 |
| 1330387200000 | 476.63 |
| 1330473600000 | 469.78 |
| 1330560000000 | 475.82 |
| 1330646400000 | 471.65 |
| 1330905600000 | 469.8 |
| 1330992000000 | 442.74 |
| 1331078400000 | 448.02 |
| 1331164800000 | 470.45 |
| 1331251200000 | 470.62 |
| 1331510400000 | 475.48 |
| 1331596800000 | 476.87 |
| 1331683200000 | 484.49 |
| 1331769600000 | 486.45 |
| 1331856000000 | 483.82 |
| 1332115200000 | 482.83 |
| 1332201600000 | 462.54 |
| 1332288000000 | 462.28 |
| 1332374400000 | 455.44 |
| 1332460800000 | 464.17 |
| 1332720000000 | 473.83 |
| 1332806400000 | 474.26 |
| 1332892800000 | 464.81 |
| 1332979200000 | 451.95 |
| 1333065600000 | 462.4 |
| 1333324800000 | 469.56 |
| 1333411200000 | 466.37 |
| 1333497600000 | 445.57 |
| 1333584000000 | 445.12 |
| 1334016000000 | 427.82 |
| 1334102400000 | 436.91 |
| 1334188800000 | 446.64 |
| 1334275200000 | 432.35 |
| 1334534400000 | 436.94 |
| 1334620800000 | 450.45 |
| 1334707200000 | 443.43 |
| 1334793600000 | 433.42 |
| 1334880000000 | 437.91 |
| 1335139200000 | 419.17 |
| 1335225600000 | 430.6 |
| 1335312000000 | 442.6 |
| 1335398400000 | 456.42 |
| 1335484800000 | 462.29 |
| 1335744000000 | 458.52 |
| 1335830400000 | 458.16 |
| 1335916800000 | 452.89 |
| 1336003200000 | 453.29 |
| 1336089600000 | 435.77 |
| 1336348800000 | 436.86 |
| 1336435200000 | 421.32 |
| 1336521600000 | 420.99 |
| 1336608000000 | 419.26 |
| 1336694400000 | 429.03 |
| 1336953600000 | 415.22 |
| 1337040000000 | 408.95 |
| 1337126400000 | 407.82 |
| 1337212800000 | 399.8 |
| 1337299200000 | 391.75 |
| 1337558400000 | 398.51 |
| 1337644800000 | 410.3399 |
| 1337731200000 | 394.29 |
| 1337817600000 | 395.37 |
| 1337904000000 | 393 |
| 1338163200000 | 394.39 |
| 1338249600000 | 407.04 |
| 1338336000000 | 391.33 |
| 1338422400000 | 384.73 |
| 1338508800000 | 370.16 |
| 1338768000000 | 365.62 |
| 1338854400000 | 366.27 |
| 1338940800000 | 375.77 |
| 1339027200000 | 382.5899 |
| 1339113600000 | 374.98 |
| 1339372800000 | 375.87 |
| 1339459200000 | 372.73 |
| 1339545600000 | 368.11 |
| 1339632000000 | 362.85 |
| 1339718400000 | 368.85 |
| 1339977600000 | 372.65 |
| 1340064000000 | 382.94 |
| 1340150400000 | 388.4 |
| 1340236800000 | 378.01 |
| 1340323200000 | 370.2799 |
| 1340582400000 | 357.88 |
| 1340668800000 | 352.93 |
| 1340755200000 | 357.7799 |
| 1340841600000 | 356.38 |
| 1340928000000 | 381.91 |
| 1341187200000 | 383.35 |
| 1341273600000 | 394.58 |
| 1341360000000 | 393.19 |
| 1341446400000 | 389.21 |
| 1341532800000 | 373.61 |
| 1341792000000 | 371.99 |
| 1341878400000 | 376.36 |
| 1341964800000 | 372.45 |
| 1342051200000 | 368.46 |
| 1342137600000 | 379.02 |
| 1342396800000 | 380.95 |
| 1342483200000 | 380.58 |
| 1342569600000 | 388.97 |
| 1342656000000 | 395.3399 |
| 1342742400000 | 384.92 |
| 1343001600000 | 371.6 |
| 1343088000000 | 366.41 |
| 1343174400000 | 374.63 |
| 1343260800000 | 386.01 |
| 1343347200000 | 399.51 |
| 1343606400000 | 404.82 |
| 1343692800000 | 407.86 |
| 1343779200000 | 402.5 |
| 1343865600000 | 388.49 |
| 1343952000000 | 408.93 |
| 1344211200000 | 420.24 |
| 1344297600000 | 427.54 |
| 1344384000000 | 422.79 |
| 1344470400000 | 420.14 |
| 1344556800000 | 419.44 |
| 1344816000000 | 416.25 |
| 1344902400000 | 418.06 |
| 1344988800000 | 413.58 |
| 1345075200000 | 419.23 |
| 1345161600000 | 425.55 |
| 1345420800000 | 424.66 |
| 1345507200000 | 433.97 |
| 1345593600000 | 431.56 |
| 1345680000000 | 432.02 |
| 1345766400000 | 423.15 |
| 1346025600000 | 427.57 |
| 1346112000000 | 427.55 |
| 1346198400000 | 426.99 |
| 1346284800000 | 407.52 |
| 1346371200000 | 413.5899 |
| 1346630400000 | 409.26 |
| 1346716800000 | 400.04 |
| 1346803200000 | 401.54 |
| 1346889600000 | 419.56 |
| 1346976000000 | 427.42 |
| 1347235200000 | 427.1 |
| 1347321600000 | 434.03 |
| 1347408000000 | 441.21 |
| 1347494400000 | 438.69 |
| 1347580800000 | 463.84 |
| 1347840000000 | 458.87 |
| 1347926400000 | 445.84 |
| 1348012800000 | 454.39 |
| 1348099200000 | 444.09 |
| 1348185600000 | 453.45 |
| 1348444800000 | 448.6 |
| 1348531200000 | 444.02 |
| 1348617600000 | 425.74 |
| 1348704000000 | 424.09 |
| 1348790400000 | 420.62 |
| 1349049600000 | 426.37 |
| 1349136000000 | 427.8 |
| 1349222400000 | 427.33 |
| 1349308800000 | 439.19 |
| 1349395200000 | 448.9 |
| 1349654400000 | 435.07 |
| 1349740800000 | 431.63 |
| 1349827200000 | 431.27 |
| 1349913600000 | 439.44 |
| 1350000000000 | 435.93 |
| 1350259200000 | 435.34 |
| 1350345600000 | 436.1 |
| 1350432000000 | 442.85 |
| 1350518400000 | 446.22 |
| 1350604800000 | 442.99 |
| 1350864000000 | 439.27 |
| 1350950400000 | 430.05 |
| 1351036800000 | 433.66 |
| 1351123200000 | 431.11 |
| 1351209600000 | 430.23 |
| 1351468800000 | 426.06 |
| 1351555200000 | 437.28 |
| 1351641600000 | 434.54 |
| 1351728000000 | 441.33 |
| 1351814400000 | 443.3 |
| 1352073600000 | 437.35 |
| 1352160000000 | 436.13 |
| 1352246400000 | 429.45 |
| 1352332800000 | 422.76 |
| 1352419200000 | 423.16 |
| 1352678400000 | 422.2 |
| 1352764800000 | 421.28 |
| 1352851200000 | 417.62 |
| 1352937600000 | 417.96 |
| 1353024000000 | 412.01 |
| 1353283200000 | 431.39 |
| 1353369600000 | 433.61 |
| 1353456000000 | 439.18 |
| 1353542400000 | 443.44 |
| 1353628800000 | 448.85 |
| 1353888000000 | 448.71 |
| 1353974400000 | 449.45 |
| 1354060800000 | 449.56 |
| 1354147200000 | 458.72 |
| 1354233600000 | 464.77 |
| 1354492800000 | 465.95 |
| 1354579200000 | 466 |
| 1354665600000 | 464.05 |
| 1354752000000 | 465.69 |
| 1354838400000 | 465.36 |
| 1355097600000 | 465.87 |
| 1355184000000 | 475.3 |
| 1355270400000 | 479.98 |
| 1355356800000 | 481.11 |
| 1355443200000 | 486.66 |
| 1355702400000 | 492.67 |
| 1355788800000 | 496.34 |
| 1355875200000 | 495.02 |
| 1355961600000 | 495.18 |
| 1356048000000 | 494.47 |
| 1356307200000 | 494.62 |
| 1356566400000 | 498.72 |
| 1356652800000 | 497.27 |
| 1356912000000 | 496.36 |
| 1357084800000 | 513.82 |
| 1357171200000 | 508.28 |
| 1357257600000 | 506.78 |
| 1357516800000 | 507.42 |
| 1357603200000 | 498.1 |
| 1357689600000 | 496.16 |
| 1357776000000 | 505.88 |
| 1357862400000 | 513 |
| 1358121600000 | 518.0599 |
| 1358208000000 | 517.71 |
| 1358294400000 | 516.07 |
| 1358380800000 | 522.73 |
| 1358467200000 | 518.35 |
| 1358726400000 | 522.99 |
| 1358812800000 | 520.28 |
| 1358899200000 | 521.1 |
| 1358985600000 | 524.33 |
| 1359072000000 | 534.94 |
| 1359331200000 | 535.0599 |
| 1359417600000 | 536.17 |
| 1359504000000 | 534.2 |
| 1359590400000 | 529.13 |
| 1359676800000 | 543.25 |
| 1359936000000 | 520.12 |
| 1360022400000 | 518.21 |
| 1360108800000 | 521.61 |
| 1360195200000 | 521.53 |
| 1360281600000 | 533.67 |
| 1360540800000 | 529.37 |
| 1360627200000 | 527.23 |
| 1360713600000 | 531.55 |
| 1360800000000 | 523.38 |
| 1360886400000 | 523.88 |
| 1361145600000 | 524.77 |
| 1361232000000 | 532.96 |
| 1361318400000 | 532.78 |
| 1361404800000 | 513.69 |
| 1361491200000 | 503.92 |
| 1361750400000 | 513.51 |
| 1361836800000 | 498.21 |
| 1361923200000 | 510.69 |
| 1362009600000 | 511.68 |
| 1362096000000 | 502.92 |
| 1362355200000 | 499.26 |
| 1362441600000 | 516.37 |
| 1362528000000 | 517.4299 |
| 1362614400000 | 521.73 |
| 1362700800000 | 520.6 |
| 1362960000000 | 523.07 |
| 1363046400000 | 519.86 |
| 1363132800000 | 515.86 |
| 1363219200000 | 516.88 |
| 1363305600000 | 515.03 |
| 1363564800000 | 511.19 |
| 1363651200000 | 499.54 |
| 1363737600000 | 504.62 |
| 1363824000000 | 492.89 |
| 1363910400000 | 496.55 |
| 1364169600000 | 489.95 |
| 1364256000000 | 491.49 |
| 1364342400000 | 481.99 |
| 1364428800000 | 478.04 |
| 1364860800000 | 484.52 |
| 1364947200000 | 482.69 |
| 1365033600000 | 477.71 |
| 1365120000000 | 475.91 |
| 1365379200000 | 474.71 |
| 1365465600000 | 472.27 |
| 1365552000000 | 485.65 |
| 1365638400000 | 491.57 |
| 1365724800000 | 477.04 |
| 1365984000000 | 466.31 |
| 1366070400000 | 469.58 |
| 1366156800000 | 454.52 |
| 1366243200000 | 451.65 |
| 1366329600000 | 457.24 |
| 1366588800000 | 460.07 |
| 1366675200000 | 475.29 |
| 1366761600000 | 480.32 |
| 1366848000000 | 488.92 |
| 1366934400000 | 489.5 |
| 1367193600000 | 500.01 |
| 1367280000000 | 502.24 |
| 1367366400000 | 502.59 |
| 1367452800000 | 498.98 |
| 1367539200000 | 516.28 |
| 1367798400000 | 511.75 |
| 1367884800000 | 513.15 |
| 1367971200000 | 520.52 |
| 1368057600000 | 519.04 |
| 1368144000000 | 514.89 |
| 1368403200000 | 517.3 |
| 1368489600000 | 528.95 |
| 1368576000000 | 531.98 |
| 1368662400000 | 535.94 |
| 1368748800000 | 547.62 |
| 1369008000000 | 561.86 |
| 1369094400000 | 559.3099 |
| 1369180800000 | 559.65 |
| 1369267200000 | 543.1799 |
| 1369353600000 | 540.57 |
| 1369612800000 | 547.33 |
| 1369699200000 | 550.72 |
| 1369785600000 | 548.6 |
| 1369872000000 | 557.46 |
| 1369958400000 | 558.9299 |
| 1370217600000 | 558.44 |
| 1370304000000 | 557.58 |
| 1370390400000 | 553.37 |
| 1370476800000 | 550.38 |
| 1370563200000 | 563.85 |
| 1370822400000 | 564.8 |
| 1370908800000 | 557.4 |
| 1370995200000 | 548.64 |
| 1371081600000 | 543.47 |
| 1371168000000 | 552.7 |
| 1371427200000 | 558.77 |
| 1371513600000 | 557.87 |
| 1371600000000 | 553.69 |
| 1371686400000 | 520.6 |
| 1371772800000 | 505.17 |
| 1372032000000 | 500.46 |
| 1372118400000 | 518.33 |
| 1372204800000 | 519.63 |
| 1372291200000 | 528.09 |
| 1372377600000 | 524.5599 |
| 1372636800000 | 529.5599 |
| 1372723200000 | 529.41 |
| 1372809600000 | 526.05 |
| 1372896000000 | 544.04 |
| 1372982400000 | 527.65 |
| 1373241600000 | 537.9299 |
| 1373328000000 | 542.32 |
| 1373414400000 | 546.61 |
| 1373500800000 | 558.13 |
| 1373587200000 | 572.51 |
| 1373846400000 | 568.85 |
| 1373932800000 | 577.78 |
| 1374019200000 | 579.34 |
| 1374105600000 | 589.75 |
| 1374192000000 | 591.42 |
| 1374451200000 | 591.19 |
| 1374537600000 | 592.11 |
| 1374624000000 | 603.12 |
| 1374710400000 | 602.98 |
| 1374796800000 | 597.54 |
| 1375056000000 | 601.29 |
| 1375142400000 | 605.19 |
| 1375228800000 | 602.85 |
| 1375315200000 | 609.42 |
| 1375401600000 | 612.37 |
| 1375660800000 | 612.94 |
| 1375747200000 | 610.75 |
| 1375833600000 | 606.1 |
| 1375920000000 | 615 |
| 1376006400000 | 617.89 |
| 1376265600000 | 618.55 |
| 1376352000000 | 621.74 |
| 1376438400000 | 629.24 |
| 1376524800000 | 622.26 |
| 1376611200000 | 630.08 |
| 1376870400000 | 628.1799 |
| 1376956800000 | 622.54 |
| 1377043200000 | 620.77 |
| 1377129600000 | 630.05 |
| 1377216000000 | 632.25 |
| 1377475200000 | 628.46 |
| 1377561600000 | 606.08 |
| 1377648000000 | 590.92 |
| 1377734400000 | 595.86 |
| 1377820800000 | 584 |
| 1378080000000 | 596.17 |
| 1378166400000 | 589.71 |
| 1378252800000 | 593.95 |
| 1378339200000 | 604.57 |
| 1378425600000 | 609.33 |
| 1378684800000 | 617.4 |
| 1378771200000 | 633.75 |
| 1378857600000 | 641.24 |
| 1378944000000 | 638.14 |
| 1379030400000 | 642.07 |
| 1379289600000 | 651.64 |
| 1379376000000 | 642.54 |
| 1379462400000 | 645.94 |
| 1379548800000 | 663.4 |
| 1379635200000 | 655.53 |
| 1379894400000 | 651.78 |
| 1379980800000 | 655.69 |
| 1380067200000 | 655.87 |
| 1380153600000 | 651.75 |
| 1380240000000 | 658.25 |
| 1380499200000 | 651.24 |
| 1380585600000 | 659.4 |
| 1380672000000 | 651.99 |
| 1380758400000 | 651.6 |
| 1380844800000 | 653.08 |
| 1381104000000 | 651.98 |
| 1381190400000 | 650.24 |
| 1381276800000 | 644.73 |
| 1381363200000 | 659.46 |
| 1381449600000 | 664.33 |
| 1381708800000 | 663.58 |
| 1381795200000 | 670.38 |
| 1381881600000 | 667.22 |
| 1381968000000 | 673.07 |
| 1382054400000 | 677.08 |
| 1382313600000 | 675.54 |
| 1382400000000 | 682.29 |
| 1382486400000 | 681.46 |
| 1382572800000 | 694.46 |
| 1382659200000 | 688.91 |
| 1382918400000 | 676.29 |
| 1383004800000 | 675.84 |
| 1383091200000 | 683.33 |
| 1383177600000 | 683.8 |
| 1383264000000 | 673.61 |
| 1383523200000 | 679.1 |
| 1383609600000 | 669.78 |
| 1383696000000 | 675.73 |
| 1383782400000 | 678.55 |
| 1383868800000 | 671.38 |
| 1384128000000 | 673.28 |
| 1384214400000 | 673.73 |
| 1384300800000 | 666.77 |
| 1384387200000 | 676.89 |
| 1384473600000 | 680.36 |
| 1384732800000 | 693.28 |
| 1384819200000 | 691.71 |
| 1384905600000 | 687.54 |
| 1384992000000 | 687.29 |
| 1385078400000 | 696.27 |
| 1385337600000 | 700.9 |
| 1385424000000 | 701.91 |
| 1385510400000 | 707.42 |
| 1385596800000 | 707.75 |
| 1385683200000 | 708.74 |
| 1385942400000 | 707.13 |
| 1386028800000 | 692.21 |
| 1386115200000 | 688.07 |
| 1386201600000 | 683.92 |
| 1386288000000 | 692.67 |
| 1386547200000 | 697.04 |
| 1386633600000 | 689.82 |
| 1386720000000 | 689.27 |
| 1386806400000 | 681.78 |
| 1386892800000 | 679.01 |
| 1387152000000 | 688.72 |
| 1387238400000 | 685.07 |
| 1387324800000 | 694.75 |
| 1387411200000 | 699.34 |
| 1387497600000 | 705.71 |
| 1387756800000 | 714.59 |
| 1387843200000 | 712.91 |
| 1388102400000 | 725.85 |
| 1388361600000 | 725.33 |
| 1388448000000 | 724.26 |
| 1388620800000 | 710.05 |
| 1388707200000 | 708.41 |
| 1388966400000 | 706.27 |
| 1389052800000 | 712.62 |
| 1389139200000 | 713.66 |
| 1389225600000 | 711.23 |
| 1389312000000 | 718.1799 |
| 1389571200000 | 726.32 |
| 1389657600000 | 728.59 |
| 1389744000000 | 738.8 |
| 1389830400000 | 742.27 |
| 1389916800000 | 747.29 |
| 1390176000000 | 745.04 |
| 1390262400000 | 741.26 |
| 1390348800000 | 742.89 |
| 1390435200000 | 741.86 |
| 1390521600000 | 719.0599 |
| 1390780800000 | 712.02 |
| 1390867200000 | 720.92 |
| 1390953600000 | 711.32 |
| 1391040000000 | 710.67 |
| 1391126400000 | 701.41 |
| 1391385600000 | 690.61 |
| 1391472000000 | 688.82 |
| 1391558400000 | 689.14 |
| 1391644800000 | 707.78 |
| 1391731200000 | 715.85 |
| 1391990400000 | 719.48 |
| 1392076800000 | 742.47 |
| 1392163200000 | 748.77 |
| 1392249600000 | 758.22 |
| 1392336000000 | 767.21 |
| 1392595200000 | 766.86 |
| 1392681600000 | 767.37 |
| 1392768000000 | 765.8 |
| 1392854400000 | 762.21 |
| 1392940800000 | 776.48 |
| 1393200000000 | 766.23 |
| 1393286400000 | 767.53 |
| 1393372800000 | 764.72 |
| 1393459200000 | 761.1 |
| 1393545600000 | 772.83 |
| 1393804800000 | 746.3099 |
| 1393891200000 | 767.4 |
| 1393977600000 | 771.45 |
| 1394064000000 | 786.17 |
| 1394150400000 | 770.3099 |
| 1394409600000 | 757.94 |
| 1394496000000 | 763.47 |
| 1394582400000 | 752.96 |
| 1394668800000 | 743.97 |
| 1394755200000 | 739.79 |
| 1395014400000 | 751.88 |
| 1395100800000 | 758.04 |
| 1395187200000 | 764.55 |
| 1395273600000 | 755.41 |
| 1395360000000 | 755.38 |
| 1395619200000 | 742.49 |
| 1395705600000 | 753.3 |
| 1395792000000 | 768.35 |
| 1395878400000 | 766.64 |
| 1395964800000 | 781.73 |
| 1396224000000 | 781.9299 |
| 1396310400000 | 795.87 |
| 1396396800000 | 793.97 |
| 1396483200000 | 791.12 |
| 1396569600000 | 800.46 |
| 1396828800000 | 790.96 |
| 1396915200000 | 788.63 |
| 1397001600000 | 802.22 |
| 1397088000000 | 795.91 |
| 1397174400000 | 787.41 |
| 1397433600000 | 776.46 |
| 1397520000000 | 758.25 |
| 1397606400000 | 778.95 |
| 1397692800000 | 797.01 |
| 1398124800000 | 811.94 |
| 1398211200000 | 802.5 |
| 1398297600000 | 795.27 |
| 1398384000000 | 780.74 |
| 1398643200000 | 784.03 |
| 1398729600000 | 788.8099 |
| 1398816000000 | 787.08 |
| 1398902400000 | 787.08 |
| 1398988800000 | 780.41 |
| 1399248000000 | 776.25 |
| 1399334400000 | 772.12 |
| 1399420800000 | 765.01 |
| 1399507200000 | 768.92 |
| 1399593600000 | 758.5 |
| 1399852800000 | 763.3 |
| 1399939200000 | 767.12 |
| 1400025600000 | 769.26 |
| 1400112000000 | 758.24 |
| 1400198400000 | 749.74 |
| 1400457600000 | 760.11 |
| 1400544000000 | 765.32 |
| 1400630400000 | 769.71 |
| 1400716800000 | 774.03 |
| 1400803200000 | 779.99 |
| 1401062400000 | 794.89 |
| 1401148800000 | 792.49 |
| 1401235200000 | 790.42 |
| 1401321600000 | 792.9 |
| 1401408000000 | 795.76 |
| 1401667200000 | 792.36 |
| 1401753600000 | 793.45 |
| 1401840000000 | 788.73 |
| 1401926400000 | 800.67 |
| 1402012800000 | 806.49 |
| 1402272000000 | 801.95 |
| 1402358400000 | 795.94 |
| 1402444800000 | 791.55 |
| 1402531200000 | 792.57 |
| 1402617600000 | 785.82 |
| 1402876800000 | 786.16 |
| 1402963200000 | 788.82 |
| 1403049600000 | 791.5 |
| 1403136000000 | 800.41 |
| 1403222400000 | 794.78 |
| 1403481600000 | 787.85 |
| 1403568000000 | 788.66 |
| 1403654400000 | 785.2 |
| 1403740800000 | 777.45 |
| 1403827200000 | 782.03 |
| 1404086400000 | 782.72 |
| 1404172800000 | 792.28 |
| 1404259200000 | 795.9 |
| 1404345600000 | 800.21 |
| 1404432000000 | 796.42 |
| 1404691200000 | 786.3 |
| 1404777600000 | 772.7 |
| 1404864000000 | 774.45 |
| 1404950400000 | 763.9 |
| 1405036800000 | 766.07 |
| 1405296000000 | 775.96 |
| 1405382400000 | 770.85 |
| 1405468800000 | 779.39 |
| 1405555200000 | 767.94 |
| 1405641600000 | 759.02 |
| 1405900800000 | 750.77 |
| 1405987200000 | 756.86 |
| 1406073600000 | 757.85 |
| 1406160000000 | 763.74 |
| 1406246400000 | 748.17 |
| 1406505600000 | 733.48 |
| 1406592000000 | 733.1 |
| 1406678400000 | 724.51 |
| 1406764800000 | 712.36 |
| 1406851200000 | 704.0599 |
| 1407110400000 | 706.87 |
| 1407196800000 | 696.59 |
| 1407283200000 | 686.59 |
| 1407369600000 | 675.71 |
| 1407456000000 | 680.32 |
| 1407715200000 | 695.3099 |
| 1407801600000 | 684.22 |
| 1407888000000 | 689.97 |
| 1407974400000 | 694.63 |
| 1408060800000 | 682.34 |
| 1408320000000 | 694.88 |
| 1408406400000 | 702.72 |
| 1408492800000 | 699.22 |
| 1408579200000 | 708.79 |
| 1408665600000 | 701.66 |
| 1408924800000 | 710.45 |
| 1409011200000 | 717.17 |
| 1409097600000 | 714.22 |
| 1409184000000 | 702.26 |
| 1409270400000 | 698.52 |
| 1409529600000 | 691.3099 |
| 1409616000000 | 692.44 |
| 1409702400000 | 706.26 |
| 1409788800000 | 707.76 |
| 1409875200000 | 714.01 |
| 1410134400000 | 711.55 |
| 1410220800000 | 703.84 |
| 1410307200000 | 698.44 |
| 1410393600000 | 696.38 |
| 1410480000000 | 691.69 |
| 1410739200000 | 690.15 |
| 1410825600000 | 687.9 |
| 1410912000000 | 689.86 |
| 1410998400000 | 694.49 |
| 1411084800000 | 688.01 |
| 1411344000000 | 675.22 |
| 1411430400000 | 660.05 |
| 1411516800000 | 662.14 |
| 1411603200000 | 650.82 |
| 1411689600000 | 650.91 |
| 1411948800000 | 646.3099 |
| 1412035200000 | 640.32 |
| 1412121600000 | 630.59 |
| 1412208000000 | 622.75 |
| 1412294400000 | 617.98 |
| 1412553600000 | 618.52 |
| 1412640000000 | 618.46 |
| 1412726400000 | 611.11 |
| 1412812800000 | 613.03 |
| 1412899200000 | 591.1 |
| 1413158400000 | 598.83 |
| 1413244800000 | 610.5 |
| 1413331200000 | 596.19 |
| 1413417600000 | 605.38 |
| 1413504000000 | 625.99 |
| 1413763200000 | 617.38 |
| 1413849600000 | 626.27 |
| 1413936000000 | 628.54 |
| 1414022400000 | 628.4299 |
| 1414108800000 | 624.96 |
| 1414368000000 | 618.61 |
| 1414454400000 | 630.4 |
| 1414540800000 | 637 |
| 1414627200000 | 635.23 |
| 1414713600000 | 645.12 |
| 1414972800000 | 640.97 |
| 1415059200000 | 638.8099 |
| 1415145600000 | 643.38 |
| 1415232000000 | 646.95 |
| 1415318400000 | 638.61 |
| 1415577600000 | 644.94 |
| 1415664000000 | 642.2 |
| 1415750400000 | 633.8099 |
| 1415836800000 | 635.41 |
| 1415923200000 | 639.44 |
| 1416182400000 | 639.54 |
| 1416268800000 | 653.39 |
| 1416355200000 | 653.75 |
| 1416441600000 | 656.11 |
| 1416528000000 | 668.2 |
| 1416787200000 | 678.5 |
| 1416873600000 | 689.98 |
| 1416960000000 | 692.3099 |
| 1417046400000 | 694.38 |
| 1417132800000 | 696.88 |
| 1417392000000 | 698.89 |
| 1417478400000 | 692.44 |
| 1417564800000 | 690.98 |
| 1417651200000 | 691.8 |
| 1417737600000 | 706.97 |
| 1417996800000 | 698.34 |
| 1418083200000 | 691.39 |
| 1418169600000 | 687.8099 |
| 1418256000000 | 687.4299 |
| 1418342400000 | 674.4 |
| 1418601600000 | 652.6799 |
| 1418688000000 | 674.89 |
| 1418774400000 | 667.17 |
| 1418860800000 | 681.71 |
| 1418947200000 | 683.17 |
| 1419206400000 | 685.01 |
| 1419292800000 | 687.71 |
| 1419379200000 | 688.0599 |
| 1419811200000 | 687.9299 |
| 1419897600000 | 678.45 |
| 1419984000000 | 675.36 |
| 1420156800000 | 665.1 |
| 1420416000000 | 639.54 |
| 1420502400000 | 640.5599 |
| 1420588800000 | 637.95 |
| 1420675200000 | 661.35 |
| 1420761600000 | 656.44 |
| 1421020800000 | 666.35 |
| 1421107200000 | 679.13 |
| 1421193600000 | 667.87 |
| 1421280000000 | 671.76 |
| 1421366400000 | 680.8099 |
| 1421625600000 | 693.82 |
| 1421712000000 | 692.9 |
| 1421798400000 | 698.84 |
| 1421884800000 | 709.97 |
| 1421971200000 | 719.11 |
| 1422230400000 | 728.84 |
| 1422316800000 | 721.01 |
| 1422403200000 | 726.41 |
| 1422489600000 | 729.04 |
| 1422576000000 | 722.34 |
| 1422835200000 | 733.51 |
| 1422921600000 | 752.12 |
| 1423008000000 | 756.33 |
| 1423094400000 | 761.36 |
| 1423180800000 | 754.07 |
| 1423440000000 | 731.64 |
| 1423526400000 | 742.51 |
| 1423612800000 | 741.38 |
| 1423699200000 | 763.67 |
| 1423785600000 | 767.16 |
| 1424044800000 | 765.75 |
| 1424131200000 | 762.77 |
| 1424217600000 | 774.73 |
| 1424304000000 | 785.45 |
| 1424390400000 | 790.61 |
| 1424649600000 | 794.19 |
| 1424736000000 | 791.33 |
| 1424822400000 | 782.6799 |
| 1424908800000 | 781.75 |
| 1424995200000 | 789.61 |
| 1425254400000 | 791.32 |
| 1425340800000 | 774.3099 |
| 1425427200000 | 780.47 |
| 1425513600000 | 786.12 |
| 1425600000000 | 780.95 |
| 1425859200000 | 782.95 |
| 1425945600000 | 766.76 |
| 1426032000000 | 787.76 |
| 1426118400000 | 790.26 |
| 1426204800000 | 794.12 |
| 1426464000000 | 816.71 |
| 1426550400000 | 797.5599 |
| 1426636800000 | 779.35 |
| 1426723200000 | 786.0599 |
| 1426809600000 | 804.46 |
| 1427068800000 | 791.66 |
| 1427155200000 | 796.07 |
| 1427241600000 | 795 |
| 1427328000000 | 798.55 |
| 1427414400000 | 795.8099 |
| 1427673600000 | 810.12 |
| 1427760000000 | 794.1 |
| 1427846400000 | 793.3 |
| 1427932800000 | 800.92 |
| 1428364800000 | 798.95 |
| 1428451200000 | 789.86 |
| 1428537600000 | 797.65 |
| 1428624000000 | 803.12 |
| 1428883200000 | 792.83 |
| 1428969600000 | 793.42 |
| 1429056000000 | 789.73 |
| 1429142400000 | 790.71 |
| 1429228800000 | 782.72 |
| 1429488000000 | 787.52 |
| 1429574400000 | 791.48 |
| 1429660800000 | 787.99 |
| 1429747200000 | 791.49 |
| 1429833600000 | 805.76 |
| 1430092800000 | 827.91 |
| 1430179200000 | 819.61 |
| 1430265600000 | 804.25 |
| 1430352000000 | 809.48 |
| 1430438400000 | 810.71 |
| 1430697600000 | 811.52 |
| 1430784000000 | 800.23 |
| 1430870400000 | 803.34 |
| 1430956800000 | 806.32 |
| 1431043200000 | 828.09 |
| 1431302400000 | 819.82 |
| 1431388800000 | 806.36 |
| 1431475200000 | 807.23 |
| 1431561600000 | 823.76 |
| 1431648000000 | 815.22 |
| 1431907200000 | 824.13 |
| 1431993600000 | 835.77 |
| 1432080000000 | 833.9299 |
| 1432166400000 | 835.03 |
| 1432252800000 | 825.3 |
| 1432512000000 | 824.39 |
| 1432598400000 | 807.22 |
| 1432684800000 | 815.78 |
| 1432771200000 | 805.23 |
| 1432857600000 | 789.8099 |
| 1433116800000 | 788.16 |
| 1433203200000 | 793.46 |
| 1433289600000 | 806.96 |
| 1433376000000 | 800.21 |
| 1433462400000 | 777.91 |
| 1433721600000 | 770.27 |
| 1433808000000 | 780.6799 |
| 1433894400000 | 806.9 |
| 1433980800000 | 808.04 |
| 1434067200000 | 802.8099 |
| 1434326400000 | 784.83 |
| 1434412800000 | 788.09 |
| 1434499200000 | 774.39 |
| 1434585600000 | 788.32 |
| 1434672000000 | 788.05 |
| 1434931200000 | 822.53 |
| 1435017600000 | 817.57 |
| 1435104000000 | 809.79 |
| 1435190400000 | 813.4 |
| 1435276800000 | 813.19 |
| 1435536000000 | 781.79 |
| 1435622400000 | 772.14 |
| 1435708800000 | 791.95 |
| 1435795200000 | 781.64 |
| 1435881600000 | 778.66 |
| 1436140800000 | 767.8 |
| 1436227200000 | 736.84 |
| 1436313600000 | 731.15 |
| 1436400000000 | 747.88 |
| 1436486400000 | 770.8099 |
| 1436745600000 | 763.5599 |
| 1436832000000 | 757.21 |
| 1436918400000 | 751.23 |
| 1437004800000 | 762.86 |
| 1437091200000 | 757.5 |
| 1437350400000 | 763.01 |
| 1437436800000 | 766.4299 |
| 1437523200000 | 757.17 |
| 1437609600000 | 759.98 |
| 1437696000000 | 742.17 |
| 1437955200000 | 730 |
| 1438041600000 | 732.66 |
| 1438128000000 | 729.91 |
| 1438214400000 | 718.0599 |
| 1438300800000 | 730.12 |
| 1438560000000 | 731.67 |
| 1438646400000 | 736.17 |
| 1438732800000 | 748.48 |
| 1438819200000 | 746.34 |
| 1438905600000 | 749.25 |
| 1439164800000 | 756.48 |
| 1439251200000 | 729.92 |
| 1439337600000 | 709.45 |
| 1439424000000 | 711.26 |
| 1439510400000 | 712.7 |
| 1439769600000 | 706.8099 |
| 1439856000000 | 699.07 |
| 1439942400000 | 683.14 |
| 1440028800000 | 675.99 |
| 1440115200000 | 668.67 |
| 1440374400000 | 653.73 |
| 1440460800000 | 679.44 |
| 1440547200000 | 671.98 |
| 1440633600000 | 681.62 |
| 1440720000000 | 678.27 |
| 1440979200000 | 669.78 |
| 1441065600000 | 656.08 |
| 1441152000000 | 650.71 |
| 1441238400000 | 664.6 |
| 1441324800000 | 648.91 |
| 1441584000000 | 657.87 |
| 1441670400000 | 677.19 |
| 1441756800000 | 686.16 |
| 1441843200000 | 684.57 |
| 1441929600000 | 684.61 |
| 1442188800000 | 684.1 |
| 1442275200000 | 692.8 |
| 1442361600000 | 699.6799 |
| 1442448000000 | 703.74 |
| 1442534400000 | 684.53 |
| 1442793600000 | 645.47 |
| 1442880000000 | 593.21 |
| 1442966400000 | 598.87 |
| 1443052800000 | 586.36 |
| 1443139200000 | 594.82 |
| 1443398400000 | 574.85 |
| 1443484800000 | 574.41 |
| 1443571200000 | 589.29 |
| 1443657600000 | 590.5 |
| 1443744000000 | 593.57 |
| 1444003200000 | 604.0599 |
| 1444089600000 | 619.99 |
| 1444176000000 | 637.22 |
| 1444262400000 | 644.91 |
| 1444348800000 | 662.27 |
| 1444608000000 | 670.66 |
| 1444694400000 | 662.01 |
| 1444780800000 | 657.69 |
| 1444867200000 | 663.79 |
| 1444953600000 | 659.12 |
| 1445212800000 | 659.09 |
| 1445299200000 | 657.59 |
| 1445385600000 | 666.5 |
| 1445472000000 | 671.88 |
| 1445558400000 | 685.5 |
| 1445817600000 | 680.92 |
| 1445904000000 | 676.39 |
| 1445990400000 | 683.69 |
| 1446076800000 | 674.5 |
| 1446163200000 | 689.07 |
| 1446422400000 | 698.78 |
| 1446508800000 | 690.94 |
| 1446595200000 | 669.71 |
| 1446681600000 | 672.9 |
| 1446768000000 | 677.77 |
| 1447027200000 | 662.13 |
| 1447113600000 | 665.12 |
| 1447200000000 | 664.16 |
| 1447286400000 | 655.52 |
| 1447372800000 | 653.28 |
| 1447632000000 | 653 |
| 1447718400000 | 663.79 |
| 1447804800000 | 664.76 |
| 1447891200000 | 677.84 |
| 1447977600000 | 678.39 |
| 1448236800000 | 675.3099 |
| 1448323200000 | 672.8099 |
| 1448409600000 | 682.3 |
| 1448496000000 | 699.51 |
| 1448582400000 | 699.83 |
| 1448841600000 | 713.83 |
| 1448928000000 | 709.12 |
| 1449014400000 | 701.62 |
| 1449100800000 | 693.98 |
| 1449187200000 | 699.99 |
| 1449446400000 | 706.77 |
| 1449532800000 | 691.5 |
| 1449619200000 | 699.62 |
| 1449705600000 | 699.66 |
| 1449792000000 | 680.01 |
| 1450051200000 | 664.3 |
| 1450137600000 | 677.86 |
| 1450224000000 | 683.96 |
| 1450310400000 | 696.23 |
| 1450396800000 | 688.0599 |
| 1450656000000 | 687.57 |
| 1450742400000 | 693.95 |
| 1450828800000 | 704.64 |
| 1450915200000 | 710.01 |
| 1451260800000 | 702.8 |
| 1451347200000 | 708.61 |
| 1451433600000 | 703.04 |
| 1451520000000 | 698.08 |
| 1451865600000 | 663.08 |
| 1451952000000 | 655.59 |
| 1452038400000 | 639.35 |
| 1452124800000 | 623.52 |
| 1452211200000 | 619.2 |
| 1452470400000 | 617.25 |
| 1452556800000 | 629.11 |
| 1452643200000 | 622.62 |
| 1452729600000 | 596.88 |
| 1452816000000 | 586.78 |
| 1453075200000 | 582.08 |
| 1453161600000 | 592.26 |
| 1453248000000 | 572.19 |
| 1453334400000 | 586.91 |
| 1453420800000 | 596.57 |
| 1453680000000 | 589.54 |
| 1453766400000 | 598.8099 |
| 1453852800000 | 604.05 |
| 1453939200000 | 588.83 |
| 1454025600000 | 581.3 |
| 1454284800000 | 582.3 |
| 1454371200000 | 570.61 |
| 1454457600000 | 573.29 |
| 1454544000000 | 567.39 |
| 1454630400000 | 572.13 |
| 1454889600000 | 549.64 |
| 1454976000000 | 551.51 |
| 1455062400000 | 554.25 |
| 1455148800000 | 546.3 |
| 1455235200000 | 553.66 |
| 1455494400000 | 572.7 |
| 1455580800000 | 571.87 |
| 1455667200000 | 594.3 |
| 1455753600000 | 593.71 |
| 1455840000000 | 586.74 |
| 1456099200000 | 594.32 |
| 1456185600000 | 581.9299 |
| 1456272000000 | 560.66 |
| 1456358400000 | 564.95 |
| 1456444800000 | 575.41 |
| 1456704000000 | 581.85 |
| 1456790400000 | 599.36 |
| 1456876800000 | 608.69 |
| 1456963200000 | 621.12 |
| 1457049600000 | 631.29 |
| 1457308800000 | 626.35 |
| 1457395200000 | 613.46 |
| 1457481600000 | 611.61 |
| 1457568000000 | 593.82 |
| 1457654400000 | 618.91 |
| 1457913600000 | 625.69 |
| 1458000000000 | 622.3099 |
| 1458086400000 | 633.8099 |
| 1458172800000 | 640.5599 |
| 1458259200000 | 645.5 |
| 1458518400000 | 640.42 |
| 1458604800000 | 642.99 |
| 1458691200000 | 640.09 |
| 1458777600000 | 625.39 |
| 1459209600000 | 629.7 |
| 1459296000000 | 654.82 |
| 1459382400000 | 650.1799 |
| 1459468800000 | 630.5599 |
| 1459728000000 | 629.71 |
| 1459814400000 | 604.51 |
| 1459900800000 | 604.1 |
| 1459987200000 | 596.47 |
| 1460073600000 | 604.82 |
| 1460332800000 | 613.64 |
| 1460419200000 | 617.3 |
| 1460505600000 | 633.59 |
| 1460592000000 | 636.63 |
| 1460678400000 | 627.37 |
| 1460937600000 | 638.84 |
| 1461024000000 | 659.67 |
| 1461110400000 | 664.1799 |
| 1461196800000 | 666 |
| 1461283200000 | 648.75 |
| 1461542400000 | 647.69 |
| 1461628800000 | 652.14 |
| 1461715200000 | 658.84 |
| 1461801600000 | 663.3 |
| 1461888000000 | 647.4299 |
| 1462147200000 | 654.52 |
| 1462233600000 | 637.57 |
| 1462320000000 | 628.03 |
| 1462406400000 | 619.69 |
| 1462492800000 | 625.87 |
| 1462752000000 | 627.44 |
| 1462838400000 | 639.33 |
| 1462924800000 | 636.35 |
| 1463011200000 | 628.53 |
| 1463097600000 | 627.65 |
| 1463356800000 | 627.03 |
| 1463443200000 | 611.19 |
| 1463529600000 | 607.58 |
| 1463616000000 | 602.49 |
| 1463702400000 | 610.0599 |
| 1463961600000 | 601.62 |
| 1464048000000 | 614.53 |
| 1464134400000 | 625.11 |
| 1464220800000 | 636.45 |
| 1464307200000 | 631.05 |
| 1464566400000 | 638.55 |
| 1464652800000 | 634.86 |
| 1464739200000 | 628.16 |
| 1464825600000 | 633.44 |
| 1464912000000 | 628.41 |
| 1465171200000 | 631.21 |
| 1465257600000 | 643.4 |
| 1465344000000 | 638.35 |
| 1465430400000 | 624.22 |
| 1465516800000 | 610.02 |
| 1465776000000 | 596.87 |
| 1465862400000 | 580.42 |
| 1465948800000 | 585.45 |
| 1466035200000 | 577.36 |
| 1466121600000 | 590.66 |
| 1466380800000 | 621.59 |
| 1466467200000 | 617.62 |
| 1466553600000 | 617.99 |
| 1466640000000 | 637.52 |
| 1466726400000 | 570.1799 |
| 1466985600000 | 533.09 |
| 1467072000000 | 544.24 |
| 1467158400000 | 547.19 |
| 1467244800000 | 547.57 |
| 1467331200000 | 568.12 |
| 1467590400000 | 557.23 |
| 1467676800000 | 537.42 |
| 1467763200000 | 531.11 |
| 1467849600000 | 534.03 |
| 1467936000000 | 553 |
| 1468195200000 | 563.96 |
| 1468281600000 | 586.53 |
| 1468368000000 | 581.98 |
| 1468454400000 | 595.02 |
| 1468540800000 | 589.91 |
| 1468800000000 | 592.47 |
| 1468886400000 | 582.4 |
| 1468972800000 | 597.05 |
| 1469059200000 | 598.38 |
| 1469145600000 | 594.87 |
| 1469404800000 | 599.8 |
| 1469491200000 | 610 |
| 1469577600000 | 624.38 |
| 1469664000000 | 613.16 |
| 1469750400000 | 625.4 |
| 1470009600000 | 622.91 |
| 1470096000000 | 608.63 |
| 1470182400000 | 607.22 |
| 1470268800000 | 608.05 |
| 1470355200000 | 622.48 |
| 1470614400000 | 622.15 |
| 1470700800000 | 637.65 |
| 1470787200000 | 639.3099 |
| 1470873600000 | 644.1799 |
| 1470960000000 | 639.51 |
| 1471219200000 | 644.83 |
| 1471305600000 | 638.9299 |
| 1471392000000 | 632.4 |
| 1471478400000 | 638.64 |
| 1471564800000 | 632.08 |
| 1471824000000 | 632.22 |
| 1471910400000 | 636.85 |
| 1471996800000 | 634.6799 |
| 1472083200000 | 627.17 |
| 1472169600000 | 633.98 |
| 1472428800000 | 623.37 |
| 1472515200000 | 630.58 |
| 1472601600000 | 627.88 |
| 1472688000000 | 630.23 |
| 1472774400000 | 637.49 |
| 1473033600000 | 636.42 |
| 1473120000000 | 643.54 |
| 1473206400000 | 651.85 |
| 1473292800000 | 648 |
| 1473379200000 | 641.17 |
| 1473638400000 | 630.87 |
| 1473724800000 | 628.13 |
| 1473811200000 | 626.4299 |
| 1473897600000 | 628.9 |
| 1473984000000 | 610.3 |
| 1474243200000 | 620.69 |
| 1474329600000 | 617.89 |
| 1474416000000 | 620.59 |
| 1474502400000 | 640.27 |
| 1474588800000 | 635.45 |
| 1474848000000 | 623.8099 |
| 1474934400000 | 616.71 |
| 1475020800000 | 623.86 |
| 1475107200000 | 626.04 |
| 1475193600000 | 633.33 |
| 1475452800000 | 632.25 |
| 1475539200000 | 641.61 |
| 1475625600000 | 647.32 |
| 1475712000000 | 643.78 |
| 1475798400000 | 636.9299 |
| 1476057600000 | 643.37 |
| 1476144000000 | 633.01 |
| 1476230400000 | 626.89 |
| 1476316800000 | 618.24 |
| 1476403200000 | 624.54 |
| 1476662400000 | 622.24 |
| 1476748800000 | 624 |
| 1476835200000 | 627.86 |
| 1476921600000 | 632.13 |
| 1477008000000 | 624.45 |
| 1477267200000 | 631.08 |
| 1477353600000 | 629.03 |
| 1477440000000 | 636.22 |
| 1477526400000 | 636.94 |
| 1477612800000 | 638.44 |
| 1477872000000 | 636.86 |
| 1477958400000 | 633.94 |
| 1478044800000 | 621.55 |
| 1478131200000 | 617.77 |
| 1478217600000 | 616.59 |
| 1478476800000 | 625.2 |
| 1478563200000 | 626.22 |
| 1478649600000 | 617.76 |
| 1478736000000 | 605.97 |
| 1478822400000 | 616.73 |
| 1479081600000 | 609.92 |
| 1479168000000 | 615.47 |
| 1479254400000 | 610.77 |
| 1479340800000 | 613.32 |
| 1479427200000 | 609.3 |
| 1479686400000 | 617.33 |
| 1479772800000 | 618.98 |
| 1479859200000 | 610.63 |
| 1479945600000 | 615.24 |
| 1480032000000 | 618.07 |
| 1480291200000 | 611.5599 |
| 1480377600000 | 613.72 |
| 1480464000000 | 609.73 |
| 1480550400000 | 607.69 |
| 1480636800000 | 607.55 |
| 1480896000000 | 625.58 |
| 1480982400000 | 631.04 |
| 1481068800000 | 654.04 |
| 1481155200000 | 658.6 |
| 1481241600000 | 652.5 |
| 1481500800000 | 652.97 |
| 1481587200000 | 660.67 |
| 1481673600000 | 662.44 |
| 1481760000000 | 654.78 |
| 1481846400000 | 657.99 |
| 1482105600000 | 662.12 |
| 1482192000000 | 662.65 |
| 1482278400000 | 667.74 |
| 1482364800000 | 666.63 |
| 1482451200000 | 668.07 |
| 1482796800000 | 667.5 |
| 1482883200000 | 662.77 |
| 1482969600000 | 661.76 |
| 1483056000000 | 666.83 |
| 1483315200000 | 676.12 |
| 1483401600000 | 673.52 |
| 1483488000000 | 674.61 |
| 1483574400000 | 684.6799 |
| 1483660800000 | 685.79 |
| 1483920000000 | 687.09 |
| 1484006400000 | 693.75 |
| 1484092800000 | 694.97 |
| 1484179200000 | 686.7 |
| 1484265600000 | 690.62 |
| 1484524800000 | 679.77 |
| 1484611200000 | 686.33 |
| 1484697600000 | 687.87 |
| 1484784000000 | 686.15 |
| 1484870400000 | 689.86 |
| 1485129600000 | 694.54 |
| 1485216000000 | 704.35 |
| 1485302400000 | 712.66 |
| 1485388800000 | 702.6799 |
| 1485475200000 | 698.72 |
| 1485734400000 | 687.87 |
| 1485820800000 | 687.7 |
| 1485907200000 | 693.34 |
| 1485993600000 | 691.08 |
| 1486080000000 | 692.9 |
| 1486339200000 | 679.85 |
| 1486425600000 | 673.19 |
| 1486512000000 | 674.36 |
| 1486598400000 | 674.75 |
| 1486684800000 | 674.99 |
| 1486944000000 | 687.32 |
| 1487030400000 | 691.87 |
| 1487116800000 | 691.11 |
| 1487203200000 | 692.21 |
| 1487289600000 | 685.33 |
| 1487548800000 | 686.17 |
| 1487635200000 | 689.35 |
| 1487721600000 | 691.15 |
| 1487808000000 | 691.59 |
| 1487894400000 | 681.19 |
| 1488153600000 | 683.46 |
| 1488240000000 | 683.11 |
| 1488326400000 | 693.36 |
| 1488412800000 | 692.37 |
| 1488499200000 | 695.34 |
| 1488758400000 | 693.74 |
| 1488844800000 | 696.4 |
| 1488931200000 | 693.38 |
| 1489017600000 | 687.8099 |
| 1489104000000 | 692.12 |
| 1489363200000 | 700.94 |
| 1489449600000 | 697.74 |
| 1489536000000 | 696.05 |
| 1489622400000 | 705.79 |
| 1489708800000 | 702.71 |
| 1489968000000 | 701.92 |
| 1490054400000 | 698.49 |
| 1490140800000 | 696.1 |
| 1490227200000 | 701.67 |
| 1490313600000 | 705.55 |
| 1490572800000 | 708.1 |
| 1490659200000 | 718.49 |
| 1490745600000 | 714.24 |
| 1490832000000 | 714.55 |
| 1490918400000 | 712.33 |
| 1491177600000 | 701.58 |
| 1491264000000 | 698.27 |
| 1491350400000 | 691.1799 |
| 1491436800000 | 690.67 |
| 1491523200000 | 687.57 |
| 1491782400000 | 685.3099 |
| 1491868800000 | 684.16 |
| 1491955200000 | 685.32 |
| 1492041600000 | 680.44 |
| 1492473600000 | 682.35 |
| 1492560000000 | 693.01 |
| 1492646400000 | 702.77 |
| 1492732800000 | 699 |
| 1492992000000 | 730.94 |
| 1493078400000 | 736.91 |
| 1493164800000 | 739.76 |
| 1493251200000 | 734.9299 |
| 1493337600000 | 741.37 |
| 1493596800000 | 743.28 |
| 1493683200000 | 738.26 |
| 1493769600000 | 733.69 |
| 1493856000000 | 743.55 |
| 1493942400000 | 754.73 |
| 1494201600000 | 751.94 |
| 1494288000000 | 746.63 |
| 1494374400000 | 750.2 |
| 1494460800000 | 747.54 |
| 1494547200000 | 752.67 |
| 1494806400000 | 757.92 |
| 1494892800000 | 759.85 |
| 1494979200000 | 754.67 |
| 1495065600000 | 746.2 |
| 1495152000000 | 755.89 |
| 1495411200000 | 756.62 |
| 1495497600000 | 753.53 |
| 1495584000000 | 747.26 |
| 1495670400000 | 748.03 |
| 1495756800000 | 742.1799 |
| 1496016000000 | 739.35 |
| 1496102400000 | 739.52 |
| 1496188800000 | 733.53 |
| 1496275200000 | 743.89 |
| 1496361600000 | 756.4299 |
| 1496620800000 | 752.9299 |
| 1496707200000 | 746.69 |
| 1496793600000 | 745.01 |
| 1496880000000 | 738.53 |
| 1496966400000 | 740.57 |
| 1497225600000 | 744.45 |
| 1497312000000 | 746.47 |
| 1497398400000 | 745.37 |
| 1497484800000 | 730.79 |
| 1497571200000 | 736.6 |
| 1497830400000 | 739.07 |
| 1497916800000 | 733.37 |
| 1498003200000 | 735.29 |
| 1498089600000 | 741.74 |
| 1498176000000 | 739.08 |
| 1498435200000 | 741.15 |
| 1498521600000 | 736.48 |
| 1498608000000 | 743.65 |
| 1498694400000 | 736.29 |
| 1498780800000 | 730.02 |
| 1499040000000 | 740.44 |
| 1499126400000 | 737.04 |
| 1499212800000 | 732.55 |
| 1499299200000 | 741.54 |
| 1499385600000 | 741.29 |
| 1499644800000 | 744.63 |
| 1499731200000 | 754.09 |
| 1499817600000 | 766.98 |
| 1499904000000 | 768.48 |
| 1499990400000 | 771.94 |
| 1500249600000 | 773.54 |
| 1500336000000 | 773.71 |
| 1500422400000 | 773.32 |
| 1500508800000 | 778.85 |
| 1500595200000 | 759.09 |
| 1500854400000 | 748.83 |
| 1500940800000 | 749.84 |
| 1501027200000 | 752.41 |
| 1501113600000 | 750.55 |
| 1501200000000 | 746.16 |
| 1501459200000 | 742.75 |
| 1501545600000 | 751.73 |
| 1501632000000 | 749.89 |
| 1501718400000 | 752.3 |
| 1501804800000 | 751.4299 |
| 1502064000000 | 753.29 |
| 1502150400000 | 753.09 |
| 1502236800000 | 747.49 |
| 1502323200000 | 746.23 |
| 1502409600000 | 743.87 |
| 1502668800000 | 751.8099 |
| 1502755200000 | 747.86 |
| 1502841600000 | 753.45 |
| 1502928000000 | 752.54 |
| 1503014400000 | 748.24 |
| 1503273600000 | 751.5 |
| 1503360000000 | 757.14 |
| 1503446400000 | 761.38 |
| 1503532800000 | 764.1799 |
| 1503619200000 | 767.32 |
| 1503878400000 | 772.8 |
| 1503964800000 | 768.36 |
| 1504051200000 | 764.27 |
| 1504137600000 | 760.74 |
| 1504224000000 | 769.74 |
| 1504483200000 | 772.58 |
| 1504569600000 | 780.38 |
| 1504656000000 | 794.9299 |
| 1504742400000 | 802.54 |
| 1504828800000 | 803.48 |
| 1505088000000 | 804.8 |
| 1505174400000 | 811.62 |
| 1505260800000 | 809.0599 |
| 1505347200000 | 811.52 |
| 1505433600000 | 823.92 |
| 1505692800000 | 825.27 |
| 1505779200000 | 831.23 |
| 1505865600000 | 832.78 |
| 1505952000000 | 835.91 |
| 1506038400000 | 841.06 |
| 1506297600000 | 831.49 |
| 1506384000000 | 829.12 |
| 1506470400000 | 826.62 |
| 1506556800000 | 827.09 |
| 1506643200000 | 837.72 |
| 1506902400000 | 834.0599 |
| 1506988800000 | 835.66 |
| 1507075200000 | 846.9 |
| 1507161600000 | 843.68 |
| 1507248000000 | 844.93 |
| 1507507200000 | 846.56 |
| 1507593600000 | 847.89 |
| 1507680000000 | 852 |
| 1507766400000 | 852.84 |
| 1507852800000 | 850.27 |
| 1508112000000 | 848.24 |
| 1508198400000 | 845.1 |
| 1508284800000 | 853.99 |
| 1508371200000 | 846.44 |
| 1508457600000 | 838.37 |
| 1508716800000 | 836.54 |
| 1508803200000 | 847.43 |
| 1508889600000 | 843.59 |
| 1508976000000 | 846.1 |
| 1509062400000 | 848.71 |
| 1509321600000 | 854.95 |
| 1509408000000 | 857.63 |
| 1509494400000 | 874.28 |
| 1509580800000 | 879.67 |
| 1509667200000 | 879.26 |
| 1509926400000 | 875.05 |
| 1510012800000 | 866.98 |
| 1510099200000 | 855.86 |
| 1510185600000 | 849.12 |
| 1510272000000 | 845.8 |
| 1510531200000 | 843.76 |
| 1510617600000 | 847.81 |
| 1510704000000 | 843.15 |
| 1510790400000 | 849.12 |
| 1510876800000 | 845.54 |
| 1511136000000 | 854.5 |
| 1511222400000 | 863.97 |
| 1511308800000 | 859.37 |
| 1511395200000 | 864.04 |
| 1511481600000 | 874.4 |
| 1511740800000 | 870.25 |
| 1511827200000 | 870.86 |
| 1511913600000 | 873.44 |
| 1512000000000 | 878.31 |
| 1512086400000 | 857.61 |
| 1512345600000 | 870.17 |
| 1512432000000 | 868.92 |
| 1512518400000 | 857.19 |
| 1512604800000 | 860.26 |
| 1512691200000 | 866.01 |
| 1512950400000 | 867.14 |
| 1513036800000 | 864.77 |
| 1513123200000 | 867.75 |
| 1513209600000 | 867.79 |
| 1513296000000 | 865.6 |
| 1513555200000 | 881.57 |
| 1513641600000 | 879.68 |
| 1513728000000 | 881.68 |
| 1513814400000 | 884.54 |
| 1513900800000 | 879.95 |
| 1514332800000 | 883.51 |
| 1514419200000 | 882.81 |
| 1514505600000 | 883.57 |
| 1514851200000 | 885.18 |
| 1514937600000 | 897.2 |
| 1515024000000 | 917.3 |
| 1515110400000 | 933.35 |
| 1515369600000 | 937.09 |
| 1515456000000 | 946.77 |
| 1515542400000 | 942.77 |
| 1515628800000 | 946.92 |
| 1515715200000 | 961.36 |
| 1515974400000 | 969.89 |
| 1516060800000 | 975.48 |
| 1516147200000 | 973.51 |
| 1516233600000 | 976.45 |
| 1516320000000 | 987.47 |
| 1516579200000 | 996.93 |
| 1516665600000 | 995.13 |
| 1516752000000 | 995.31 |
| 1516838400000 | 994.95 |
| 1516924800000 | 997.85 |
| 1517184000000 | 990.55 |
| 1517270400000 | 983.34 |
| 1517356800000 | 984.62 |
| 1517443200000 | 979.94 |
| 1517529600000 | 959.67 |
| 1517788800000 | 944.75 |
| 1517875200000 | 923.61 |
| 1517961600000 | 942.99 |
| 1518048000000 | 917.17 |
| 1518134400000 | 906.17 |
| 1518393600000 | 919.88 |
| 1518480000000 | 918.32 |
| 1518566400000 | 937.33 |
| 1518652800000 | 944.72 |
| 1518739200000 | 953.93 |
| 1518998400000 | 937.46 |
| 1519084800000 | 933.69 |
| 1519171200000 | 932.88 |
| 1519257600000 | 929.89 |
| 1519344000000 | 921.56 |
| 1519603200000 | 923.69 |
| 1519689600000 | 920.54 |
| 1519776000000 | 913.59 |
| 1519862400000 | 895.84 |
| 1519948800000 | 885.28 |
| 1520208000000 | 887.34 |
| 1520294400000 | 904.43 |
| 1520380800000 | 910.35 |
| 1520467200000 | 911.55 |
| 1520553600000 | 908.75 |
| 1520812800000 | 912.66 |
| 1520899200000 | 908.77 |
| 1520985600000 | 906.81 |
| 1521072000000 | 915.51 |
| 1521158400000 | 916.09 |
| 1521417600000 | 909.41 |
| 1521504000000 | 914.47 |
| 1521590400000 | 914.11 |
| 1521676800000 | 900.8 |
| 1521763200000 | 886.92 |
| 1522022400000 | 891.65 |
| 1522108800000 | 898.88 |
| 1522195200000 | 890.21 |
| 1522281600000 | 913.81 |
| 1522713600000 | 911.85 |
| 1522800000000 | 906.31 |
| 1522886400000 | 922.87 |
| 1522972800000 | 917.87 |
| 1523232000000 | 916.45 |
| 1523318400000 | 936.69 |
| 1523404800000 | 932.29 |
| 1523491200000 | 936.81 |
| 1523577600000 | 939 |
| 1523836800000 | 932.74 |
| 1523923200000 | 944.48 |
| 1524009600000 | 937.14 |
| 1524096000000 | 937.64 |
| 1524182400000 | 927.35 |
| 1524441600000 | 926.31 |
| 1524528000000 | 927.31 |
| 1524614400000 | 910.3 |
| 1524700800000 | 913.36 |
| 1524787200000 | 911.69 |
| 1525046400000 | 910.67 |
| 1525132800000 | 903.69 |
| 1525219200000 | 917.75 |
| 1525305600000 | 910.44 |
| 1525392000000 | 915.74 |
| 1525651200000 | 920.82 |
| 1525737600000 | 914.85 |
| 1525824000000 | 909.1 |
| 1525910400000 | 911.31 |
| 1525996800000 | 917.09 |
| 1526256000000 | 916.72 |
| 1526342400000 | 911.19 |
| 1526428800000 | 904.38 |
| 1526515200000 | 918.35 |
| 1526601600000 | 909.65 |
| 1526860800000 | 911.67 |
| 1526947200000 | 923.02 |
| 1527033600000 | 900.58 |
| 1527120000000 | 885.52 |
| 1527206400000 | 883.18 |
| 1527465600000 | 873.97 |
| 1527552000000 | 850.53 |
| 1527638400000 | 859.73 |
| 1527724800000 | 855.2 |
| 1527811200000 | 857.91 |
| 1528070400000 | 860.67 |
| 1528156800000 | 863.66 |
| 1528243200000 | 876.37 |
| 1528329600000 | 881.47 |
| 1528416000000 | 867.42 |
| 1528675200000 | 867.9 |
| 1528761600000 | 865.46 |
| 1528848000000 | 863.3 |
| 1528934400000 | 869.39 |
| 1529020800000 | 862.98 |
| 1529280000000 | 854.41 |
| 1529366400000 | 838.24 |
| 1529452800000 | 834.7 |
| 1529539200000 | 811.2 |
| 1529625600000 | 809.59 |
| 1529884800000 | 793.17 |
| 1529971200000 | 791.02 |
| 1530057600000 | 787.66 |
| 1530144000000 | 769.14 |
| 1530230400000 | 775.58 |
| 1530489600000 | 768.09 |
| 1530576000000 | 775.17 |
| 1530662400000 | 774.53 |
| 1530748800000 | 805 |
| 1530835200000 | 802.62 |
| 1531094400000 | 804.19 |
| 1531180800000 | 805.52 |
| 1531267200000 | 791.09 |
| 1531353600000 | 793.01 |
| 1531440000000 | 797.71 |
| 1531699200000 | 795.9299 |
| 1531785600000 | 800.1799 |
| 1531872000000 | 806.47 |
| 1531958400000 | 805.38 |
| 1532044800000 | 795.0599 |
| 1532304000000 | 792.62 |
| 1532390400000 | 813.25 |
| 1532476800000 | 787.51 |
| 1532563200000 | 806.84 |
| 1532649600000 | 804.39 |
| 1532908800000 | 810.04 |
| 1532995200000 | 808.26 |
| 1533081600000 | 786.39 |
| 1533168000000 | 774.29 |
| 1533254400000 | 778.63 |
| 1533513600000 | 779.61 |
| 1533600000000 | 788.22 |
| 1533686400000 | 793.86 |
| 1533772800000 | 793.11 |
| 1533859200000 | 769.03 |
| 1534118400000 | 765.7 |
| 1534204800000 | 757.89 |
| 1534291200000 | 739.58 |
| 1534377600000 | 746.92 |
| 1534464000000 | 745.37 |
| 1534723200000 | 753.91 |
| 1534809600000 | 767.14 |
| 1534896000000 | 751.19 |
| 1534982400000 | 738.03 |
| 1535068800000 | 745.94 |
| 1535328000000 | 765.32 |
| 1535414400000 | 774.59 |
| 1535500800000 | 774.87 |
| 1535587200000 | 772.1799 |
| 1535673600000 | 758.78 |
| 1535932800000 | 750.7 |
| 1536019200000 | 738.84 |
| 1536105600000 | 737.3099 |
| 1536192000000 | 734.38 |
| 1536278400000 | 733.03 |
| 1536537600000 | 735.88 |
| 1536624000000 | 727.75 |
| 1536710400000 | 738.63 |
| 1536796800000 | 749.46 |
| 1536883200000 | 758.27 |
| 1537142400000 | 759.87 |
| 1537228800000 | 768.17 |
| 1537315200000 | 777.64 |
| 1537401600000 | 796.47 |
| 1537488000000 | 799.16 |
| 1537747200000 | 788.98 |
| 1537833600000 | 771.01 |
| 1537920000000 | 770.29 |
| 1538006400000 | 768.92 |
| 1538092800000 | 753.9 |
| 1538352000000 | 755.16 |
| 1538438400000 | 754.54 |
| 1538524800000 | 754.02 |
| 1538611200000 | 743.59 |
| 1538697600000 | 735.78 |
| 1538956800000 | 722.9 |
| 1539043200000 | 721.9 |
| 1539129600000 | 703.99 |
| 1539216000000 | 696.53 |
| 1539302400000 | 699.9 |
| 1539561600000 | 704.21 |
| 1539648000000 | 717.83 |
| 1539734400000 | 701.12 |
| 1539820800000 | 693.66 |
| 1539907200000 | 674.5599 |
| 1540166400000 | 671.36 |
| 1540252800000 | 665.63 |
| 1540339200000 | 646.17 |
| 1540425600000 | 665.21 |
| 1540512000000 | 658.35 |
| 1540771200000 | 678.89 |
| 1540857600000 | 678.04 |
| 1540944000000 | 680.24 |
| 1541030400000 | 687.62 |
| 1541116800000 | 697.47 |
| 1541376000000 | 692.35 |
| 1541462400000 | 689.65 |
| 1541548800000 | 692.85 |
| 1541635200000 | 682.63 |
| 1541721600000 | 665.44 |
| 1541980800000 | 651.83 |
| 1542067200000 | 666.78 |
| 1542153600000 | 673.6799 |
| 1542240000000 | 663.04 |
| 1542326400000 | 660.98 |
| 1542585600000 | 663.05 |
| 1542672000000 | 653.61 |
| 1542758400000 | 666.72 |
| 1542844800000 | 663.51 |
| 1542931200000 | 662.39 |
| 1543190400000 | 678.17 |
| 1543276800000 | 658.14 |
| 1543363200000 | 654.39 |
| 1543449600000 | 663.98 |
| 1543536000000 | 654.17 |
| 1543795200000 | 675.57 |
| 1543881600000 | 658.74 |
| 1543968000000 | 651.96 |
| 1544054400000 | 627.1799 |
| 1544140800000 | 626.52 |
| 1544400000000 | 609.47 |
| 1544486400000 | 620.88 |
| 1544572800000 | 636.35 |
| 1544659200000 | 636.88 |
| 1544745600000 | 625.92 |
| 1545004800000 | 624.44 |
| 1545091200000 | 625.22 |
| 1545177600000 | 632.25 |
| 1545264000000 | 619.0599 |
| 1545350400000 | 620.41 |
| 1545609600000 | 619.87 |
| 1545868800000 | 600.42 |
| 1545955200000 | 609.74 |
| 1546214400000 | 612.82 |
| 1546387200000 | 599.69 |
| 1546473600000 | 594.98 |
| 1546560000000 | 622.67 |
| 1546819200000 | 629.45 |
| 1546905600000 | 637.21 |
| 1546992000000 | 656.71 |
| 1547078400000 | 655.07 |
| 1547164800000 | 646.13 |
| 1547424000000 | 651.48 |
| 1547510400000 | 652.32 |
| 1547596800000 | 654.41 |
| 1547683200000 | 647.84 |
| 1547769600000 | 664.41 |
| 1548028800000 | 663.07 |
| 1548115200000 | 658.21 |
| 1548201600000 | 654.59 |
| 1548288000000 | 666.19 |
| 1548374400000 | 684.37 |
| 1548633600000 | 679.33 |
| 1548720000000 | 674.71 |
| 1548806400000 | 676.96 |
| 1548892800000 | 686.28 |
| 1548979200000 | 692.47 |
| 1549238400000 | 680.8099 |
| 1549324800000 | 688.59 |
| 1549411200000 | 684.78 |
| 1549497600000 | 650.1 |
| 1549584000000 | 633.88 |
| 1549843200000 | 634.79 |
| 1549929600000 | 653.6799 |
| 1550016000000 | 657.96 |
| 1550102400000 | 648.74 |
| 1550188800000 | 661.58 |
| 1550448000000 | 662.82 |
| 1550534400000 | 665.5599 |
| 1550620800000 | 681.75 |
| 1550707200000 | 682.4 |
| 1550793600000 | 681.7 |
| 1551052800000 | 695.99 |
| 1551139200000 | 693.88 |
| 1551225600000 | 694.11 |
| 1551312000000 | 692.6 |
| 1551398400000 | 701.8099 |
| 1551657600000 | 698.48 |
| 1551744000000 | 693.8099 |
| 1551830400000 | 688.1799 |
| 1551916800000 | 668.12 |
| 1552003200000 | 659.47 |
| 1552262400000 | 665.52 |
| 1552348800000 | 665.0599 |
| 1552435200000 | 671.97 |
| 1552521600000 | 671.9 |
| 1552608000000 | 679.87 |
| 1552867200000 | 679.17 |
| 1552953600000 | 696.1 |
| 1553040000000 | 678.3 |
| 1553126400000 | 677.66 |
| 1553212800000 | 658.05 |
| 1553472000000 | 659.76 |
| 1553558400000 | 655.74 |
| 1553644800000 | 660.46 |
| 1553731200000 | 654.5 |
| 1553817600000 | 663.77 |
| 1554076800000 | 685.3 |
| 1554163200000 | 692.3099 |
| 1554249600000 | 704.6799 |
| 1554336000000 | 708.84 |
| 1554422400000 | 709.3099 |
| 1554681600000 | 711.34 |
| 1554768000000 | 704.66 |
| 1554854400000 | 702.85 |
| 1554940800000 | 713.29 |
| 1555027200000 | 729.99 |
| 1555286400000 | 731.07 |
| 1555372800000 | 736.74 |
| 1555459200000 | 748.84 |
| 1555545600000 | 752.21 |
| 1555977600000 | 743.41 |
| 1556064000000 | 733.16 |
| 1556150400000 | 721.27 |
| 1556236800000 | 729.21 |
| 1556496000000 | 729.21 |
| 1556582400000 | 727.74 |
| 1556668800000 | 729.91 |
| 1556755200000 | 730.29 |
| 1556841600000 | 729.9 |
| 1557100800000 | 714.88 |
| 1557187200000 | 704.61 |
| 1557273600000 | 707.99 |
| 1557360000000 | 689.42 |
| 1557446400000 | 683.74 |
| 1557705600000 | 665.32 |
| 1557792000000 | 671.47 |
| 1557878400000 | 686.47 |
| 1557964800000 | 681.51 |
| 1558051200000 | 675.23 |
| 1558310400000 | 662.5599 |
| 1558396800000 | 666.62 |
| 1558483200000 | 657.7 |
| 1558569600000 | 644.73 |
| 1558656000000 | 651.05 |
| 1558915200000 | 659.66 |
| 1559001600000 | 663.19 |
| 1559088000000 | 651.55 |
| 1559174400000 | 649.89 |
| 1559260800000 | 638.33 |
| 1559520000000 | 641.19 |
| 1559606400000 | 662.84 |
| 1559692800000 | 660.94 |
| 1559779200000 | 656.08 |
| 1559865600000 | 661.66 |
| 1560124800000 | 664.79 |
| 1560211200000 | 675.52 |
| 1560297600000 | 670.07 |
| 1560384000000 | 670.36 |
| 1560470400000 | 661.51 |
| 1560729600000 | 661.95 |
| 1560816000000 | 673.52 |
| 1560902400000 | 682.58 |
| 1560988800000 | 692.71 |
| 1561075200000 | 696.4299 |
| 1561334400000 | 692.12 |
| 1561420800000 | 684.05 |
| 1561507200000 | 690.07 |
| 1561593600000 | 691.53 |
| 1561680000000 | 699.02 |
| 1561939200000 | 696.45 |
| 1562025600000 | 692.26 |
| 1562112000000 | 698.22 |
| 1562198400000 | 701.01 |
| 1562284800000 | 696.48 |
| 1562544000000 | 693.88 |
| 1562630400000 | 682.33 |
| 1562716800000 | 680.23 |
| 1562803200000 | 676.37 |
| 1562889600000 | 683.04 |
| 1563148800000 | 688.22 |
| 1563235200000 | 687.89 |
| 1563321600000 | 678.01 |
| 1563408000000 | 671.24 |
| 1563494400000 | 673.58 |
| 1563753600000 | 678.22 |
| 1563840000000 | 699.37 |
| 1563926400000 | 708.4299 |
| 1564012800000 | 697 |
| 1564099200000 | 691.98 |
| 1564358400000 | 687.13 |
| 1564444800000 | 671.8099 |
| 1564531200000 | 671.01 |
| 1564617600000 | 667.16 |
| 1564704000000 | 646.63 |
| 1564963200000 | 638.72 |
| 1565049600000 | 636.22 |
| 1565136000000 | 639.82 |
| 1565222400000 | 646.03 |
| 1565308800000 | 630.46 |
| 1565568000000 | 628.92 |
| 1565654400000 | 633.4 |
| 1565740800000 | 613.53 |
| 1565827200000 | 601.39 |
| 1565913600000 | 606.34 |
| 1566172800000 | 614.33 |
| 1566259200000 | 606.12 |
| 1566345600000 | 616.73 |
| 1566432000000 | 617.04 |
| 1566518400000 | 605.34 |
| 1566777600000 | 612.3099 |
| 1566864000000 | 617.69 |
| 1566950400000 | 615.22 |
| 1567036800000 | 621 |
| 1567123200000 | 624.78 |
| 1567382400000 | 621.38 |
| 1567468800000 | 622.72 |
| 1567555200000 | 639.54 |
| 1567641600000 | 658.79 |
| 1567728000000 | 661.07 |
| 1567987200000 | 674.87 |
| 1568073600000 | 675.03 |
| 1568160000000 | 672.6799 |
| 1568246400000 | 680.25 |
| 1568332800000 | 692.23 |
| 1568592000000 | 682.15 |
| 1568678400000 | 677.07 |
| 1568764800000 | 678.88 |
| 1568851200000 | 682.04 |
| 1568937600000 | 676.59 |
| 1569196800000 | 663.35 |
| 1569283200000 | 654.42 |
| 1569369600000 | 650.24 |
| 1569456000000 | 648.66 |
| 1569542400000 | 655.63 |
| 1569801600000 | 655.83 |
| 1569888000000 | 650.49 |
| 1569974400000 | 634.32 |
| 1570060800000 | 635.05 |
| 1570147200000 | 632.99 |
| 1570406400000 | 634.66 |
| 1570492800000 | 626.65 |
| 1570579200000 | 634.41 |
| 1570665600000 | 649.73 |
| 1570752000000 | 673.61 |
| 1571011200000 | 675.08 |
| 1571097600000 | 688.08 |
| 1571184000000 | 699.44 |
| 1571270400000 | 703.04 |
| 1571356800000 | 692.45 |
| 1571616000000 | 700.4299 |
| 1571702400000 | 704.99 |
| 1571788800000 | 703.58 |
| 1571875200000 | 710.69 |
| 1571961600000 | 716.12 |
| 1572220800000 | 729.1799 |
| 1572307200000 | 727.24 |
| 1572393600000 | 724.6799 |
| 1572480000000 | 717.2 |
| 1572566400000 | 727.19 |
| 1572825600000 | 747.47 |
| 1572912000000 | 745.74 |
| 1572998400000 | 743.39 |
| 1573084800000 | 753.62 |
| 1573171200000 | 748.5599 |
| 1573430400000 | 746.96 |
| 1573516800000 | 748.01 |
| 1573603200000 | 738.41 |
| 1573689600000 | 727.79 |
| 1573776000000 | 736.55 |
| 1574035200000 | 722.92 |
| 1574121600000 | 724.94 |
| 1574208000000 | 720.2 |
| 1574294400000 | 721.82 |
| 1574380800000 | 723.48 |
| 1574640000000 | 728.22 |
| 1574726400000 | 726.53 |
| 1574812800000 | 727.76 |
| 1574899200000 | 722.57 |
| 1574985600000 | 716.23 |
| 1575244800000 | 707.27 |
| 1575331200000 | 703.15 |
| 1575417600000 | 708.64 |
| 1575504000000 | 706.07 |
| 1575590400000 | 709.4299 |
| 1575849600000 | 705.05 |
| 1575936000000 | 702.6799 |
| 1576022400000 | 707.87 |
| 1576108800000 | 719.1799 |
| 1576195200000 | 727.62 |
| 1576454400000 | 730.33 |
| 1576540800000 | 731.51 |
| 1576627200000 | 725.0599 |
| 1576713600000 | 719.54 |
| 1576800000000 | 717.6 |
| 1577059200000 | 714.3 |
| 1577145600000 | 713.65 |
| 1577404800000 | 718.23 |
| 1577664000000 | 713.84 |
| 1577750400000 | 714.78 |
| 1577923200000 | 722.09 |
| 1578009600000 | 708.9 |
| 1578268800000 | 707.2 |
| 1578355200000 | 710.45 |
| 1578441600000 | 713.21 |
| 1578528000000 | 717.28 |
| 1578614400000 | 721.44 |
| 1578873600000 | 716.0599 |
| 1578960000000 | 713.96 |
| 1579046400000 | 704 |
| 1579132800000 | 697.02 |
| 1579219200000 | 695.7 |
| 1579478400000 | 697.11 |
| 1579564800000 | 693.16 |
| 1579651200000 | 684.64 |
| 1579737600000 | 669.33 |
| 1579824000000 | 664.66 |
| 1580083200000 | 643.9 |
| 1580169600000 | 652.12 |
| 1580256000000 | 652.41 |
| 1580342400000 | 643.75 |
| 1580428800000 | 636.75 |
| 1580688000000 | 636.74 |
| 1580774400000 | 642.8 |
| 1580860800000 | 655.57 |
| 1580947200000 | 655.3 |
| 1581033600000 | 643.33 |
| 1581292800000 | 635.82 |
| 1581379200000 | 637.72 |
| 1581465600000 | 660.76 |
| 1581552000000 | 652.8099 |
| 1581638400000 | 647.53 |
| 1581897600000 | 655.33 |
| 1581984000000 | 643.28 |
| 1582070400000 | 645.95 |
| 1582156800000 | 648.9299 |
| 1582243200000 | 639.28 |
| 1582502400000 | 604.22 |
| 1582588800000 | 596.7 |
| 1582675200000 | 604.55 |
| 1582761600000 | 591.09 |
| 1582848000000 | 577.85 |
| 1583107200000 | 577.44 |
| 1583193600000 | 582.48 |
| 1583280000000 | 585.23 |
| 1583366400000 | 567.99 |
| 1583452800000 | 561.99 |
| 1583712000000 | 509.45 |
| 1583798400000 | 504.81 |
| 1583884800000 | 505.49 |
| 1583971200000 | 417.8 |
| 1584057600000 | 427.26 |
| 1584316800000 | 391.33 |
| 1584403200000 | 393.21 |
| 1584489600000 | 362 |
| 1584576000000 | 357.9 |
| 1584662400000 | 378.55 |
| 1584921600000 | 371.22 |
| 1585008000000 | 430.13 |
| 1585094400000 | 443.77 |
| 1585180800000 | 453.73 |
| 1585267200000 | 428.6 |
| 1585526400000 | 426.26 |
| 1585612800000 | 436.81 |
| 1585699200000 | 409.85 |
| 1585785600000 | 407.22 |
| 1585872000000 | 395.61 |
| 1586131200000 | 432.95 |
| 1586217600000 | 452.58 |
| 1586304000000 | 456.32 |
| 1586390400000 | 472.43 |
| 1586822400000 | 470.33 |
| 1586908800000 | 443.34 |
| 1586995200000 | 444.25 |
| 1587081600000 | 468.06 |
| 1587340800000 | 464.05 |
| 1587427200000 | 444.05 |
| 1587513600000 | 448.39 |
| 1587600000000 | 457.1 |
| 1587686400000 | 447.14 |
| 1587945600000 | 470.33 |
| 1588032000000 | 479.04 |
| 1588118400000 | 504.56 |
| 1588204800000 | 494.8 |
| 1588291200000 | 497.31 |
| 1588550400000 | 471.42 |
| 1588636800000 | 481.82 |
| 1588723200000 | 473.81 |
| 1588809600000 | 472.15 |
| 1588896000000 | 490.42 |
| 1589155200000 | 481.93 |
| 1589241600000 | 479.99 |
| 1589328000000 | 454.52 |
| 1589414400000 | 440.63 |
| 1589500800000 | 451 |
| 1589760000000 | 488.69 |
| 1589846400000 | 486.04 |
| 1589932800000 | 492.1 |
| 1590019200000 | 485.3 |
| 1590105600000 | 485.37 |
| 1590364800000 | 494.85 |
| 1590451200000 | 513.5 |
| 1590537600000 | 536.84 |
| 1590624000000 | 539.14 |
| 1590710400000 | 524.11 |
| 1590969600000 | 530.37 |
| 1591056000000 | 553.07 |
| 1591142400000 | 578.92 |
| 1591228800000 | 575.8099 |
| 1591315200000 | 603.94 |
| 1591574400000 | 602.29 |
| 1591660800000 | 592.0599 |
| 1591747200000 | 582.97 |
| 1591833600000 | 541.94 |
| 1591920000000 | 543.26 |
| 1592179200000 | 545.64 |
| 1592265600000 | 556.74 |
| 1592352000000 | 550.95 |
| 1592438400000 | 546.34 |
| 1592524800000 | 541.48 |
| 1592784000000 | 548.25 |
| 1592870400000 | 569.07 |
| 1592956800000 | 539.3099 |
| 1593043200000 | 546.83 |
| 1593129600000 | 541.77 |
| 1593388800000 | 553.26 |
| 1593475200000 | 554.51 |
| 1593561600000 | 548.64 |
| 1593648000000 | 565.6 |
| 1593734400000 | 558.14 |
| 1593993600000 | 576.25 |
| 1594080000000 | 572 |
| 1594166400000 | 562.54 |
| 1594252800000 | 556.8099 |
| 1594339200000 | 571.26 |
| 1594598400000 | 578.91 |
| 1594684800000 | 574.21 |
| 1594771200000 | 584.92 |
| 1594857600000 | 584.69 |
| 1594944000000 | 593.3099 |
| 1595203200000 | 594.9299 |
| 1595289600000 | 606.2 |
| 1595376000000 | 604.05 |
| 1595462400000 | 616.52 |
| 1595548800000 | 604.74 |
| 1595808000000 | 613.99 |
| 1595894400000 | 611.39 |
| 1595980800000 | 605.12 |
| 1596067200000 | 584.85 |
| 1596153600000 | 569.46 |
| 1596412800000 | 586.59 |
| 1596499200000 | 601.67 |
| 1596585600000 | 610.6 |
| 1596672000000 | 601.89 |
| 1596758400000 | 598.27 |
| 1597017600000 | 602.42 |
| 1597104000000 | 629.08 |
| 1597190400000 | 636.87 |
| 1597276800000 | 633.83 |
| 1597363200000 | 632.1 |
| 1597622400000 | 634.23 |
| 1597708800000 | 634.45 |
| 1597795200000 | 636.92 |
| 1597881600000 | 621.78 |
| 1597968000000 | 612.11 |
| 1598227200000 | 629.46 |
| 1598313600000 | 627.42 |
| 1598400000000 | 636.05 |
| 1598486400000 | 633.57 |
| 1598572800000 | 636.84 |
| 1598832000000 | 636.4 |
| 1598918400000 | 633.5599 |
| 1599004800000 | 634.59 |
| 1599091200000 | 638.66 |
| 1599177600000 | 641.55 |
| 1599436800000 | 658.86 |
| 1599523200000 | 659.48 |
| 1599609600000 | 663.53 |
| 1599696000000 | 669.8 |
| 1599782400000 | 668.02 |
| 1600041600000 | 670.46 |
| 1600128000000 | 670.37 |
| 1600214400000 | 668.47 |
| 1600300800000 | 665.12 |
| 1600387200000 | 650.73 |
| 1600646400000 | 614.15 |
| 1600732800000 | 618.9299 |
| 1600819200000 | 623.46 |
| 1600905600000 | 623.2 |
| 1600992000000 | 613.53 |
| 1601251200000 | 637.7 |
| 1601337600000 | 637.42 |
| 1601424000000 | 637.77 |
| 1601510400000 | 641.86 |
| 1601596800000 | 637.32 |
| 1601856000000 | 653.24 |
| 1601942400000 | 660.03 |
| 1602028800000 | 667.47 |
| 1602115200000 | 664.5 |
| 1602201600000 | 661.47 |
| 1602460800000 | 668.71 |
| 1602547200000 | 658.63 |
| 1602633600000 | 660.36 |
| 1602720000000 | 641.97 |
| 1602806400000 | 666.15 |
| 1603065600000 | 669.96 |
| 1603152000000 | 672.13 |
| 1603238400000 | 668.32 |
| 1603324800000 | 670.01 |
| 1603411200000 | 676.78 |
| 1603670400000 | 665.67 |
| 1603756800000 | 651.79 |
| 1603843200000 | 616.28 |
| 1603929600000 | 612.13 |
| 1604016000000 | 614.6799 |
| 1604275200000 | 626.11 |
| 1604361600000 | 653.46 |
| 1604448000000 | 658.11 |
| 1604534400000 | 681.84 |
| 1604620800000 | 672.86 |
| 1604880000000 | 710.32 |
| 1604966400000 | 732.58 |
| 1605052800000 | 732.35 |
| 1605139200000 | 728.9 |
| 1605225600000 | 732.67 |
| 1605484800000 | 752.74 |
| 1605571200000 | 760.62 |
| 1605657600000 | 770.64 |
| 1605744000000 | 764.35 |
| 1605830400000 | 765.45 |
| 1606089600000 | 763.35 |
| 1606176000000 | 793.03 |
| 1606262400000 | 787.62 |
| 1606348800000 | 775.87 |
| 1606435200000 | 780.27 |
| 1606694400000 | 769.01 |
| 1606780800000 | 791.79 |
| 1606867200000 | 790.19 |
| 1606953600000 | 793.2 |
| 1607040000000 | 800.25 |
| 1607299200000 | 791.7 |
| 1607385600000 | 787.6 |
| 1607472000000 | 795.5 |
| 1607558400000 | 787.5599 |
| 1607644800000 | 774.62 |
| 1607904000000 | 784.9299 |
| 1607990400000 | 810.5599 |
| 1608076800000 | 824.6 |
| 1608163200000 | 828.41 |
| 1608249600000 | 828.32 |
| 1608508800000 | 804.6 |
| 1608595200000 | 808.85 |
| 1608681600000 | 824.26 |
| 1608768000000 | 824.51 |
| 1609113600000 | 829.39 |
| 1609200000000 | 828.44 |
| 1609286400000 | 827.83 |
| 1609372800000 | 822.3099 |
| 1609718400000 | 819.11 |
| 1609804800000 | 813.28 |
| 1609891200000 | 806.3 |
| 1609977600000 | 815.96 |
| 1610064000000 | 812.02 |
| 1610323200000 | 795.72 |
| 1610409600000 | 810.0599 |
| 1610496000000 | 802.33 |
| 1610582400000 | 814.03 |
| 1610668800000 | 795.58 |
| 1610928000000 | 804.33 |
| 1611014400000 | 803.17 |
| 1611100800000 | 823.87 |
| 1611187200000 | 836.07 |
| 1611273600000 | 832.28 |
| 1611532800000 | 805.42 |
| 1611619200000 | 823.94 |
| 1611705600000 | 802.26 |
| 1611792000000 | 810.11 |
| 1611878400000 | 811.6 |
| 1612137600000 | 810.94 |
| 1612224000000 | 821.97 |
| 1612310400000 | 843.13 |
| 1612396800000 | 847.18 |
| 1612483200000 | 856.24 |
| 1612742400000 | 860.64 |
| 1612828800000 | 858.91 |
| 1612915200000 | 853.54 |
| 1613001600000 | 855.32 |
| 1613088000000 | 849.69 |
| 1613347200000 | 854.74 |
| 1613433600000 | 855.91 |
| 1613520000000 | 843.12 |
| 1613606400000 | 857.31 |
| 1613692800000 | 868.2 |
| 1613952000000 | 864.9 |
| 1614038400000 | 855.7 |
| 1614124800000 | 861.14 |
| 1614211200000 | 867.48 |
| 1614297600000 | 862.97 |
| 1614556800000 | 867.48 |
| 1614643200000 | 874.69 |
| 1614729600000 | 898.63 |
| 1614816000000 | 902.06 |
| 1614902400000 | 888.47 |
| 1615161600000 | 918.27 |
| 1615248000000 | 912.84 |
| 1615334400000 | 923.7 |
| 1615420800000 | 919.54 |
| 1615507200000 | 911.94 |
| 1615766400000 | 914.29 |
| 1615852800000 | 931.7 |
| 1615939200000 | 962.82 |
| 1616025600000 | 974.72 |
| 1616112000000 | 957.79 |
| 1616371200000 | 977.93 |
| 1616457600000 | 947.16 |
| 1616544000000 | 930.14 |
| 1616630400000 | 941.14 |
| 1616716800000 | 949.18 |
| 1616976000000 | 952.65 |
| 1617062400000 | 978.85 |
| 1617148800000 | 977.18 |
| 1617235200000 | 986.16 |
| 1617667200000 | 1001.5 |
| 1617753600000 | 1001.15 |
| 1617840000000 | 986.44 |
| 1617926400000 | 980.78 |
| 1618185600000 | 987.81 |
| 1618272000000 | 987.79 |
| 1618358400000 | 987.25 |
| 1618444800000 | 991.76 |
| 1618531200000 | 1013.47 |
| 1618790400000 | 1001.25 |
| 1618876800000 | 978.81 |
| 1618963200000 | 974.42 |
| 1619049600000 | 983.17 |
| 1619136000000 | 986.74 |
| 1619395200000 | 993.23 |
| 1619481600000 | 989.75 |
| 1619568000000 | 988.2 |
| 1619654400000 | 963.97 |
| 1619740800000 | 957.05 |
| 1620000000000 | 971.18 |
| 1620086400000 | 937.13 |
| 1620172800000 | 954.94 |
| 1620259200000 | 956.27 |
| 1620345600000 | 967.37 |
| 1620604800000 | 975.4 |
| 1620691200000 | 956.05 |
| 1620777600000 | 948.89 |
| 1620864000000 | 942.04 |
| 1620950400000 | 965.32 |
| 1621209600000 | 973.22 |
| 1621296000000 | 984.77 |
| 1621382400000 | 962.22 |
| 1621468800000 | 981.43 |
| 1621555200000 | 989.46 |
| 1621814400000 | 994.16 |
| 1621900800000 | 1003.9 |
| 1621987200000 | 1008.48 |
| 1622073600000 | 1024.1199 |
| 1622160000000 | 1019.4 |
| 1622419200000 | 1023.26 |
| 1622505600000 | 1048.2 |
| 1622592000000 | 1057.93 |
| 1622678400000 | 1067.42 |
| 1622764800000 | 1071.81 |
| 1623024000000 | 1083.3699 |
| 1623110400000 | 1070.96 |
| 1623196800000 | 1060.08 |
| 1623283200000 | 1052.71 |
| 1623369600000 | 1063.48 |
| 1623628800000 | 1052.21 |
| 1623715200000 | 1047.5 |
| 1623801600000 | 1041.98 |
| 1623888000000 | 1030.9 |
| 1623974400000 | 999.68 |
| 1624233600000 | 1034.1099 |
| 1624320000000 | 1025.96 |
| 1624406400000 | 1019.56 |
| 1624492800000 | 1026.26 |
| 1624579200000 | 1021.39 |
| 1624838400000 | 1005.28 |
| 1624924800000 | 1011.43 |
| 1625011200000 | 988.42 |
| 1625097600000 | 994.9 |
| 1625184000000 | 995.3 |
| 1625443200000 | 997.75 |
| 1625529600000 | 966.46 |
| 1625616000000 | 964.62 |
| 1625702400000 | 947.03 |
| 1625788800000 | 980.55 |
| 1626048000000 | 987.7 |
| 1626134400000 | 977.66 |
| 1626220800000 | 978.77 |
| 1626307200000 | 965.58 |
| 1626393600000 | 951.71 |
| 1626652800000 | 925.2 |
| 1626739200000 | 926.75 |
| 1626825600000 | 948.51 |
| 1626912000000 | 946.38 |
| 1626998400000 | 969.86 |
| 1627257600000 | 970.78 |
| 1627344000000 | 957.94 |
| 1627430400000 | 961.22 |
| 1627516800000 | 987.64 |
| 1627603200000 | 977.99 |
| 1627862400000 | 986.54 |
| 1627948800000 | 977.41 |
| 1628035200000 | 984.42 |
| 1628121600000 | 987.33 |
| 1628208000000 | 990.63 |
| 1628467200000 | 982.18 |
| 1628553600000 | 980.22 |
| 1628640000000 | 985.51 |
| 1628726400000 | 996.71 |
| 1628812800000 | 1004.38 |
| 1629072000000 | 991.71 |
| 1629158400000 | 968.31 |
| 1629244800000 | 964.48 |
| 1629331200000 | 935.25 |
| 1629417600000 | 930.11 |
| 1629676800000 | 938.18 |
| 1629763200000 | 948.59 |
| 1629849600000 | 949.83 |
| 1629936000000 | 946.82 |
| 1630022400000 | 954.42 |
| 1630281600000 | 956.98 |
| 1630368000000 | 955.07 |
| 1630454400000 | 954.74 |
| 1630540800000 | 959.1 |
| 1630627200000 | 955.97 |
| 1630886400000 | 955.75 |
| 1630972800000 | 953.99 |
| 1631059200000 | 929.98 |
| 1631145600000 | 933.53 |
| 1631232000000 | 936.11 |
| 1631491200000 | 950.05 |
| 1631577600000 | 957.38 |
| 1631664000000 | 959.76 |
| 1631750400000 | 945.77 |
| 1631836800000 | 928.01 |
| 1632096000000 | 895.28 |
| 1632182400000 | 900.68 |
| 1632268800000 | 925.17 |
| 1632355200000 | 939.25 |
| 1632441600000 | 941.8 |
| 1632700800000 | 951.9 |
| 1632787200000 | 940.66 |
| 1632873600000 | 951.08 |
| 1632960000000 | 941.2 |
| 1633046400000 | 941.11 |
| 1633305600000 | 935.5 |
| 1633392000000 | 942.39 |
| 1633478400000 | 914.8 |
| 1633564800000 | 945.11 |
| 1633651200000 | 958.29 |
| 1633910400000 | 971.19 |
| 1633996800000 | 965.93 |
| 1634083200000 | 967.85 |
| 1634169600000 | 980.9 |
| 1634256000000 | 994.63 |
| 1634515200000 | 975.67 |
| 1634601600000 | 975.57 |
| 1634688000000 | 970.17 |
| 1634774400000 | 974.77 |
| 1634860800000 | 980.5 |
| 1635120000000 | 999.99 |
| 1635206400000 | 1003.11 |
| 1635292800000 | 1005.09 |
| 1635379200000 | 1004.41 |
| 1635465600000 | 1001.1 |
| 1635724800000 | 1012.85 |
| 1635811200000 | 1012.25 |
| 1635897600000 | 1014.72 |
| 1635984000000 | 1015.62 |
| 1636070400000 | 1028.33 |
| 1636329600000 | 1022.37 |
| 1636416000000 | 1019.75 |
| 1636502400000 | 1021.36 |
| 1636588800000 | 1011.67 |
| 1636675200000 | 1020.05 |
| 1636934400000 | 1021.57 |
| 1637020800000 | 1022.97 |
| 1637107200000 | 1022.45 |
| 1637193600000 | 1028.58 |
| 1637280000000 | 1010.94 |
| 1637539200000 | 1015.32 |
| 1637625600000 | 1002.04 |
| 1637712000000 | 981.09 |
| 1637798400000 | 978.53 |
| 1637884800000 | 929.93 |
| 1638144000000 | 923.43 |
| 1638230400000 | 917.26 |
| 1638316800000 | 958.58 |
| 1638403200000 | 948.55 |
| 1638489600000 | 938.36 |
| 1638748800000 | 951.07 |
| 1638835200000 | 979.72 |
| 1638921600000 | 983.9 |
| 1639008000000 | 976.05 |
| 1639094400000 | 984.29 |
| 1639353600000 | 980.49 |
| 1639440000000 | 965.54 |
| 1639526400000 | 961.17 |
| 1639612800000 | 978.24 |
| 1639699200000 | 949.52 |
| 1639958400000 | 927 |
| 1640044800000 | 942.23 |
| 1640131200000 | 956.36 |
| 1640217600000 | 966.72 |
| 1640304000000 | 968.64 |
| 1640563200000 | 973.43 |
| 1640649600000 | 971.98 |
| 1640736000000 | 966.26 |
| 1640822400000 | 962.61 |
| 1640908800000 | 966.75 |
| 1641168000000 | 981.72 |
| 1641254400000 | 1014.98 |
| 1641340800000 | 1045.26 |
| 1641427200000 | 1033.67 |
| 1641513600000 | 1027.23 |
| 1641772800000 | 1019.28 |
| 1641859200000 | 1023.57 |
| 1641945600000 | 1034.6099 |
| 1642032000000 | 1056.23 |
| 1642118400000 | 1049.71 |
| 1642377600000 | 1046.23 |
| 1642464000000 | 1034.77 |
| 1642550400000 | 1033.39 |
| 1642636800000 | 1025.08 |
| 1642723200000 | 1001.63 |
| 1642982400000 | 945.62 |
| 1643068800000 | 948.69 |
| 1643155200000 | 973.71 |
| 1643241600000 | 966.93 |
| 1643328000000 | 951.4 |
| 1643587200000 | 958.25 |
| 1643673600000 | 975.04 |
| 1643760000000 | 975.21 |
| 1643846400000 | 981.25 |
| 1643932800000 | 952.31 |
| 1644192000000 | 950.31 |
| 1644278400000 | 954.29 |
| 1644364800000 | 992.61 |
| 1644451200000 | 993.18 |
| 1644537600000 | 998.36 |
| 1644796800000 | 971.38 |
| 1644883200000 | 997.98 |
| 1644969600000 | 993.12 |
| 1645056000000 | 993.73 |
| 1645142400000 | 977.21 |
| 1645401600000 | 951.36 |
| 1645488000000 | 960.77 |
| 1645574400000 | 967.35 |
| 1645660800000 | 892.34 |
| 1645747200000 | 934.38 |
| 1646006400000 | 908.61 |
| 1646092800000 | 846.58 |
| 1646179200000 | 827.57 |
| 1646265600000 | 795.91 |
| 1646352000000 | 741.85 |
| 1646611200000 | 708.94 |
| 1646697600000 | 703.55 |
| 1646784000000 | 782.5599 |
| 1646870400000 | 744.98 |
| 1646956800000 | 741.91 |
| 1647216000000 | 767.34 |
| 1647302400000 | 775.59 |
| 1647388800000 | 817.19 |
| 1647475200000 | 814.38 |
| 1647561600000 | 804.17 |
| 1647820800000 | 805.66 |
| 1647907200000 | 816.1 |
| 1647993600000 | 802.78 |
| 1648080000000 | 800.29 |
| 1648166400000 | 797.49 |
| 1648425600000 | 802.12 |
| 1648512000000 | 858.35 |
| 1648598400000 | 845.28 |
| 1648684800000 | 827.33 |
| 1648771200000 | 821.82 |
| 1649030400000 | 830.52 |
| 1649116800000 | 807.83 |
| 1649203200000 | 784.05 |
| 1649289600000 | 778.04 |
| 1649376000000 | 785.87 |
| 1649635200000 | 781.26 |
| 1649721600000 | 782.65 |
| 1649808000000 | 782.61 |
| 1649894400000 | 779.07 |
| 1650326400000 | 792.98 |
| 1650412800000 | 806.3099 |
| 1650499200000 | 812.57 |
| 1650585600000 | 787.44 |
| 1650844800000 | 769.54 |
| 1650931200000 | 747.1799 |
| 1651017600000 | 749.3 |
| 1651104000000 | 765.07 |
| 1651190400000 | 775.84 |
| 1651449600000 | 759.29 |
| 1651536000000 | 776.99 |
| 1651622400000 | 765.76 |
| 1651708800000 | 752.59 |
| 1651795200000 | 761.97 |
| 1652054400000 | 737.92 |
| 1652140800000 | 742.5599 |
| 1652227200000 | 769.75 |
| 1652313600000 | 755.7 |
| 1652400000000 | 771.82 |
| 1652659200000 | 766.55 |
| 1652745600000 | 784.24 |
| 1652832000000 | 773.42 |
| 1652918400000 | 774.6799 |
| 1653004800000 | 775.87 |
| 1653264000000 | 792.11 |
| 1653350400000 | 783.87 |
| 1653436800000 | 790.1 |
| 1653523200000 | 811.83 |
| 1653609600000 | 817.58 |
| 1653868800000 | 831.25 |
| 1653955200000 | 821.44 |
| 1654041600000 | 828.65 |
| 1654128000000 | 840.66 |
| 1654214400000 | 828.09 |
| 1654473600000 | 841.22 |
| 1654560000000 | 832.22 |
| 1654646400000 | 839.98 |
| 1654732800000 | 822.49 |
| 1654819200000 | 787.22 |
| 1655078400000 | 744.27 |
| 1655164800000 | 738.0599 |
| 1655251200000 | 756.37 |
| 1655337600000 | 738.5599 |
| 1655424000000 | 738.97 |
| 1655683200000 | 758.49 |
| 1655769600000 | 772.12 |
| 1655856000000 | 759.4299 |
| 1655942400000 | 726.4299 |
| 1656028800000 | 730.71 |
| 1656288000000 | 739.74 |
| 1656374400000 | 740.3099 |
| 1656460800000 | 718.87 |
| 1656547200000 | 695.15 |
| 1656633600000 | 692.07 |
| 1656892800000 | 687.2 |
| 1656979200000 | 651.17 |
| 1657065600000 | 649.34 |
| 1657152000000 | 681.66 |
| 1657238400000 | 704.33 |
| 1657497600000 | 678.46 |
| 1657584000000 | 679.65 |
| 1657670400000 | 668.09 |
| 1657756800000 | 651.21 |
| 1657843200000 | 682.39 |
| 1658102400000 | 703.8 |
| 1658188800000 | 729.55 |
| 1658275200000 | 720.8 |
| 1658361600000 | 715.78 |
| 1658448000000 | 717.65 |
| 1658707200000 | 721.22 |
| 1658793600000 | 702.09 |
| 1658880000000 | 705.83 |
| 1658966400000 | 726.24 |
| 1659052800000 | 742.04 |
| 1659312000000 | 751.03 |
| 1659398400000 | 750.64 |
| 1659484800000 | 753.53 |
| 1659571200000 | 755.63 |
| 1659657600000 | 750.3099 |
| 1659916800000 | 770.1 |
| 1660003200000 | 753.6 |
| 1660089600000 | 776.84 |
| 1660176000000 | 774.8 |
| 1660262400000 | 771.24 |
| 1660521600000 | 765.84 |
| 1660608000000 | 771.69 |
| 1660694400000 | 752.6799 |
| 1660780800000 | 757.3 |
| 1660867200000 | 730.12 |
| 1661126400000 | 698.13 |
| 1661212800000 | 707.29 |
| 1661299200000 | 707.35 |
| 1661385600000 | 707.98 |
| 1661472000000 | 694.65 |
| 1661731200000 | 699.32 |
| 1661817600000 | 704.29 |
| 1661904000000 | 699.3099 |
| 1661990400000 | 680.46 |
| 1662076800000 | 712.91 |
| 1662336000000 | 671.38 |
| 1662422400000 | 683.12 |
| 1662508800000 | 693.6 |
| 1662595200000 | 686.7 |
| 1662681600000 | 701.76 |
| 1662940800000 | 732.58 |
| 1663027200000 | 709.58 |
| 1663113600000 | 711.14 |
| 1663200000000 | 709.74 |
| 1663286400000 | 705.25 |
| 1663545600000 | 709.63 |
| 1663632000000 | 702.53 |
| 1663718400000 | 697.52 |
| 1663804800000 | 681.55 |
| 1663891200000 | 646.19 |
| 1664150400000 | 648.21 |
| 1664236800000 | 647.14 |
| 1664323200000 | 647.65 |
| 1664409600000 | 624.07 |
| 1664496000000 | 628.72 |
| 1664755200000 | 635.12 |
| 1664841600000 | 667.62 |
| 1664928000000 | 643.09 |
| 1665014400000 | 648.98 |
| 1665100800000 | 635.37 |
| 1665360000000 | 622.16 |
| 1665446400000 | 625.82 |
| 1665532800000 | 622.8099 |
| 1665619200000 | 632.37 |
| 1665705600000 | 636.75 |
| 1665964800000 | 657.6799 |
| 1666051200000 | 671.28 |
| 1666137600000 | 665.59 |
| 1666224000000 | 671.66 |
| 1666310400000 | 665.62 |
| 1666569600000 | 685.19 |
| 1666656000000 | 695.16 |
| 1666742400000 | 704.07 |
| 1666828800000 | 702.13 |
| 1666915200000 | 694.98 |
| 1667174400000 | 692.84 |
| 1667260800000 | 697.8099 |
| 1667347200000 | 690.69 |
| 1667433600000 | 665.76 |
| 1667520000000 | 699.98 |
| 1667779200000 | 716.63 |
| 1667865600000 | 723.61 |
| 1667952000000 | 714.83 |
| 1668038400000 | 753.96 |
| 1668124800000 | 777.86 |
| 1668384000000 | 781.26 |
| 1668470400000 | 786.2 |
| 1668556800000 | 760.29 |
| 1668643200000 | 750.27 |
| 1668729600000 | 768.82 |
| 1668988800000 | 757.92 |
| 1669075200000 | 764.87 |
| 1669161600000 | 767.13 |
| 1669248000000 | 774.48 |
| 1669334400000 | 773.08 |
| 1669593600000 | 766.54 |
| 1669680000000 | 769.94 |
| 1669766400000 | 778.91 |
| 1669852800000 | 793.22 |
| 1669939200000 | 788.71 |
| 1670198400000 | 796.0599 |
| 1670284800000 | 785.65 |
| 1670371200000 | 778.35 |
| 1670457600000 | 774.74 |
| 1670544000000 | 780.4 |
| 1670803200000 | 775.22 |
| 1670889600000 | 789.12 |
| 1670976000000 | 790.86 |
| 1671062400000 | 770.87 |
| 1671148800000 | 764.0599 |
| 1671408000000 | 765.53 |
| 1671494400000 | 758.86 |
| 1671580800000 | 767.86 |
| 1671667200000 | 747.55 |
| 1671753600000 | 752.77 |
| 1672099200000 | 758.8099 |
| 1672185600000 | 752.24 |
| 1672272000000 | 765.99 |
| 1672358400000 | 758.76 |
| 1672617600000 | 782.87 |
| 1672704000000 | 780.62 |
| 1672790400000 | 803.44 |
| 1672876800000 | 803.29 |
| 1672963200000 | 816.69 |
| 1673222400000 | 837.74 |
| 1673308800000 | 836.89 |
| 1673395200000 | 845.81 |
| 1673481600000 | 858.48 |
| 1673568000000 | 845.79 |
| 1673827200000 | 848 |
| 1673913600000 | 850.29 |
| 1674000000000 | 849.36 |
| 1674086400000 | 827.53 |
| 1674172800000 | 831.97 |
| 1674432000000 | 846.22 |
| 1674518400000 | 846.28 |
| 1674604800000 | 847.88 |
| 1674691200000 | 851.94 |
| 1674777600000 | 860.29 |
| 1675036800000 | 853.01 |
| 1675123200000 | 860.14 |
| 1675209600000 | 876 |
| 1675296000000 | 916.92 |
| 1675382400000 | 905.37 |
| 1675641600000 | 888.73 |
| 1675728000000 | 889.79 |
| 1675814400000 | 891.63 |
| 1675900800000 | 909.44 |
| 1675987200000 | 884.8 |
| 1676246400000 | 889.63 |
| 1676332800000 | 892.94 |
| 1676419200000 | 901.9 |
| 1676505600000 | 905.85 |
| 1676592000000 | 909.43 |
| 1676851200000 | 913.06 |
| 1676937600000 | 904.68 |
| 1677024000000 | 899.27 |
| 1677110400000 | 905.45 |
| 1677196800000 | 878.85 |
| 1677456000000 | 896.17 |
| 1677542400000 | 894.77 |
| 1677628800000 | 908.58 |
| 1677715200000 | 905.31 |
| 1677801600000 | 936.52 |
| 1678060800000 | 944.91 |
| 1678147200000 | 931.54 |
| 1678233600000 | 932.28 |
| 1678320000000 | 921.81 |
| 1678406400000 | 917.1 |
| 1678665600000 | 887.23 |
| 1678752000000 | 895.52 |
| 1678838400000 | 849.55 |
| 1678924800000 | 864.55 |
| 1679011200000 | 852.26 |
| 1679270400000 | 859.98 |
| 1679356800000 | 881.63 |
| 1679443200000 | 888.28 |
| 1679529600000 | 892.99 |
| 1679616000000 | 865.47 |
| 1679875200000 | 883.23 |
| 1679961600000 | 890.36 |
| 1680048000000 | 891.52 |
| 1680134400000 | 908.1 |
| 1680220800000 | 908 |
| 1680480000000 | 908.6 |
| 1680566400000 | 914.56 |
| 1680652800000 | 891.31 |
| 1680739200000 | 891.29 |
| 1681171200000 | 906.46 |
| 1681257600000 | 916.52 |
| 1681344000000 | 927.37 |
| 1681430400000 | 936.44 |
| 1681689600000 | 919.38 |
| 1681776000000 | 928.04 |
| 1681862400000 | 925.43 |
| 1681948800000 | 892.76 |
| 1682035200000 | 896.09 |
| 1682294400000 | 905.72 |
| 1682380800000 | 895.9 |
| 1682467200000 | 898.91 |
| 1682553600000 | 897.18 |
| 1682640000000 | 909.34 |
| 1682899200000 | 904.44 |
| 1682985600000 | 893.12 |
| 1683072000000 | 901.72 |
| 1683158400000 | 899.64 |
| 1683244800000 | 922.99 |
| 1683504000000 | 924.99 |
| 1683590400000 | 921.59 |
| 1683676800000 | 925.61 |
| 1683763200000 | 919.41 |
| 1683849600000 | 916.09 |
| 1684108800000 | 916.31 |
| 1684195200000 | 907.83 |
| 1684281600000 | 908.97 |
| 1684368000000 | 926.79 |
| 1684454400000 | 936.45 |
| 1684713600000 | 940.18 |
| 1684800000000 | 934.41 |
| 1684886400000 | 910.42 |
| 1684972800000 | 906.26 |
| 1685059200000 | 921.77 |
| 1685318400000 | 918.7 |
| 1685404800000 | 918.15 |
| 1685491200000 | 889.81 |
| 1685577600000 | 906.42 |
| 1685664000000 | 932.07 |
| 1685923200000 | 932.12 |
| 1686009600000 | 930.35 |
| 1686096000000 | 934.66 |
| 1686182400000 | 950.03 |
| 1686268800000 | 947.17 |
| 1686528000000 | 959.88 |
| 1686614400000 | 975.39 |
| 1686700800000 | 989.23 |
| 1686787200000 | 989.57 |
| 1686873600000 | 992.41 |
| 1687132800000 | 986.3 |
| 1687219200000 | 971.07 |
| 1687305600000 | 969.88 |
| 1687392000000 | 958.35 |
| 1687478400000 | 947.44 |
| 1687737600000 | 951.78 |
| 1687824000000 | 954.35 |
| 1687910400000 | 962.87 |
| 1687996800000 | 974.93 |
| 1688083200000 | 985.67 |
| 1688342400000 | 984.54 |
| 1688428800000 | 978.81 |
| 1688515200000 | 980.75 |
| 1688601600000 | 953.8 |
| 1688688000000 | 968.34 |
| 1688947200000 | 971.66 |
| 1689033600000 | 976.32 |
| 1689120000000 | 998.49 |
| 1689206400000 | 1008.43 |
| 1689292800000 | 1011.28 |
| 1689552000000 | 1007.4 |
| 1689638400000 | 1009.38 |
| 1689724800000 | 1006.17 |
| 1689811200000 | 1001.48 |
| 1689897600000 | 997.53 |
| 1690156800000 | 1002.08 |
| 1690243200000 | 996.41 |
| 1690329600000 | 994.24 |
| 1690416000000 | 1011.8 |
| 1690502400000 | 1025.31 |
| 1690761600000 | 1018.7 |
| 1690848000000 | 997.76 |
| 1690934400000 | 988.09 |
| 1691020800000 | 979.32 |
| 1691107200000 | 988.78 |
| 1691366400000 | 982.8 |
| 1691452800000 | 964.86 |
| 1691539200000 | 962.61 |
| 1691625600000 | 974.04 |
| 1691712000000 | 952.62 |
| 1691971200000 | 947.6 |
| 1692057600000 | 944.63 |
| 1692144000000 | 941.09 |
| 1692230400000 | 930.85 |
| 1692316800000 | 921.75 |
| 1692576000000 | 933.32 |
| 1692662400000 | 933.66 |
| 1692748800000 | 928.88 |
| 1692835200000 | 919.14 |
| 1692921600000 | 914.26 |
| 1693180800000 | 924.4 |
| 1693267200000 | 937.16 |
| 1693353600000 | 942.52 |
| 1693440000000 | 935.8 |
| EURO STOXX Automobiles & Parts | EURO STOXX | |
|---|---|---|
| 2016 | -4.527618773885 | 1.1380332597506 |
| 2017 | 33.086992301262 | 28.632737950213 |
| 2018 | -31.038129803762 | -17.154136492624 |
| 2019 | 16.918659724892 | 24.249875624123 |
| 2020 | 15.168838552511 | 9.3469687713722 |
| 2021 | 17.712722539839 | 14.132297361713 |
| 2022 | -21.735986090152 | -17.887080982024 |
| 2023 | 25.894029619839 | 12.472754903361 |
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 | EU0009658301 | SXAE | SXAE INDEX | .SXAE |
| Net Return EUR | EU0009658319 | SXAT | SXAT INDEX | .SXAT |
| Price USD | EU0009659143 | SXAK | SXAK INDEX | .SXAK |
| Net Return USD | EU0009659150 | SXAU | SXAU INDEX | .SXAU |
| Gross Return EUR | CH0102630784 | SXAGT | SXAGT INDEX | .SXAGT |
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 |
|---|---|---|---|
| MERCEDES-BENZ GROUP | Automobiles and Parts | Germany | 21.776% |
| STELLANTIS | Automobiles and Parts | Italy | 17.194% |
| FERRARI | Automobiles and Parts | Italy | 13.613% |
| BMW | Automobiles and Parts | Germany | 11.878% |
| VOLKSWAGEN PREF | Automobiles and Parts | Germany | 9.282% |
| MICHELIN | Automobiles and Parts | France | 8.578% |
| DR ING HC F PORSCHE PREF. | Automobiles and Parts | Germany | 4.188% |
| RENAULT | Automobiles and Parts | France | 3.325% |
| CONTINENTAL | Automobiles and Parts | Germany | 2.979% |
| PORSCHE AUTOMOBIL HLDG PREF | Automobiles and Parts | Germany | 2.952% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of September 29, 2023
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.