Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
SUPERSECTOR INDICES
STOXX Global 1800 Automobiles & Parts
- Current
- November 2025
- October 2025
- September 2025
- August 2025
- July 2025
- June 2025
- May 2025
- April 2025
- March 2025
- February 2025
- January 2025
- December 2024
- November 2024
- October 2024
- September 2024
- July 2024
- June 2024
- May 2024
- April 2024
- March 2024
- February 2024
- January 2024
- December 2023
- November 2023
- October 2023
- September 2023
Index Description
The STOXX Supersector indices track supersectors of the relevant benchmark index. There are 20 supersectors according to the Industry Classification Benchmark (ICB). Companies are categorized according to their primary source of revenue. The following supersectors are available: Technology, Telecommunications, Health Care, Banks, Financial Services, Insurance, Real Estate, Automobiles and Parts, Consumer Products and Services, Media, Retail, Travel and Leisure, Food, Beverage and Tobacco, Personal Care, Drug and Grocery Stores, Construction and Materials, Industrial Goods and Services, Basic Resources, Chemicals, Energy, Utilities.
Key facts
- Categorization according to their primary source of revenue guarantees an accurate classification of companies in their respective business environments
- Component capping ensures that no component can dominate the index
Descriptive Statistics
| Index | Market Cap (EUR bn) | Components (EUR bn) | Component weight (%) | Turnover (%) | |||||
|---|---|---|---|---|---|---|---|---|---|
| Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
| STOXX Global 1800 Automobiles & Parts | 1,684.5 | 1,350.2 | 28.7 | 6.6 | 537.4 | 1.6 | 39.8 | 0.1 | 3.6 |
| STOXX Global 1800 | 68,867.4 | 63,133.5 | 35.1 | 11.0 | 3,009.7 | 1.2 | 4.8 | 0.0 | 2.6 |
Supersector weighting (top 10)
| Automobiles and Parts | 100.0 |
|---|
Country weighting
| USA | 49.9 |
|---|---|
| Japan | 30.6 |
| Germany | 8.5 |
| Italy | 6.2 |
| France | 2.8 |
| Canada | 0.8 |
| Hong Kong | 0.4 |
| Belgium | 0.4 |
| Australia | 0.2 |
| Sweden | 0.1 |
Risk and return figures1
| Index returns | Return (%) | Annualized return (%) | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
| STOXX Global 1800 Automobiles & Parts | -5.1 | -5.6 | -7.6 | -3.7 | 83.4 | N/A | N/A | -7.7 | -1.3 | 13.0 |
| STOXX Global 1800 | 0.4 | 16.4 | 22.0 | 29.0 | 81.8 | N/A | N/A | 22.3 | 9.0 | 12.8 |
| Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
| STOXX Global 1800 Automobiles & Parts | N/A | N/A | 25.9 | 29.7 | 29.3 | N/A | N/A | -0.4 | -0.1 | 0.4 |
| STOXX Global 1800 | N/A | N/A | 11.0 | 14.1 | 17.4 | N/A | N/A | 1.5 | 0.5 | 0.7 |
| Index to benchmark | Correlation | Tracking error (%) | ||||||||
| STOXX Global 1800 Automobiles & Parts | 0.9 | 0.6 | 0.6 | 0.7 | 0.7 | 25.5 | 22.0 | 21.3 | 23.0 | 21.8 |
| Index to benchmark | Beta | Annualized information ratio | ||||||||
| STOXX Global 1800 Automobiles & Parts | 1.8 | 1.4 | 1.4 | 1.4 | 1.1 | -2.5 | -1.4 | -1.3 | -0.4 | 0.0 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(EUR, Net Return), all data as of August 30, 2024
SUPERSECTOR INDICES
STOXX Global 1800 Automobiles & Parts
Fundamentals
| Index | Price/earnings incl. negative | Price/earnings excl. negative | Price/book | Dividend yield (%)3 | Price/sales | Price/cash flow | ||
|---|---|---|---|---|---|---|---|---|
| Trailing | Projected | Trailing | Projected | Trailing | Trailing | Trailing | ||
| STOXX Global 1800 Automobiles & Parts | 11.7 | 11.8 | 11.5 | 11.6 | 1.3 | 1.3 | 0.7 | 18.7 |
| STOXX Global 1800 | 24.8 | 20.1 | 22.8 | 19.8 | 3.3 | 1.8 | 2.2 | 17.2 |
Performance and annual returns
| STOXX Global 1800 Automobiles & Parts | |
|---|---|
| 694137600000 | 100 |
| 694224000000 | 100 |
| 694310400000 | 101.62 |
| 694396800000 | 102.03 |
| 694656000000 | 103.95 |
| 694742400000 | 102.73 |
| 694828800000 | 99.93 |
| 694915200000 | 101.25 |
| 695001600000 | 101.55 |
| 695260800000 | 100.12 |
| 695347200000 | 102.58 |
| 695433600000 | 104.29 |
| 695520000000 | 105.19 |
| 695606400000 | 104.56 |
| 695865600000 | 104.59 |
| 695952000000 | 104.18 |
| 696038400000 | 105.32 |
| 696124800000 | 105.21 |
| 696211200000 | 104.3 |
| 696470400000 | 105.84 |
| 696556800000 | 105.83 |
| 696643200000 | 104.9 |
| 696729600000 | 105.62 |
| 696816000000 | 105.75 |
| 697075200000 | 107.32 |
| 697161600000 | 106.45 |
| 697248000000 | 107.5 |
| 697334400000 | 107.2 |
| 697420800000 | 107.06 |
| 697680000000 | 104.92 |
| 697766400000 | 105.87 |
| 697852800000 | 106.59 |
| 697939200000 | 107.35 |
| 698025600000 | 107.12 |
| 698284800000 | 107.3 |
| 698371200000 | 108.78 |
| 698457600000 | 108.49 |
| 698544000000 | 109.78 |
| 698630400000 | 110.34 |
| 698889600000 | 109.42 |
| 698976000000 | 108.23 |
| 699062400000 | 110.07 |
| 699148800000 | 109.44 |
| 699235200000 | 109.68 |
| 699494400000 | 109.33 |
| 699580800000 | 108.27 |
| 699667200000 | 108.82 |
| 699753600000 | 108.17 |
| 699840000000 | 107.36 |
| 700099200000 | 107.13 |
| 700185600000 | 107.39 |
| 700272000000 | 106.35 |
| 700358400000 | 105.89 |
| 700444800000 | 105.3 |
| 700704000000 | 104.99 |
| 700790400000 | 105.04 |
| 700876800000 | 105.52 |
| 700963200000 | 108.74 |
| 701049600000 | 109.91 |
| 701308800000 | 108.53 |
| 701395200000 | 107.77 |
| 701481600000 | 107.64 |
| 701568000000 | 107.63 |
| 701654400000 | 105.88 |
| 701913600000 | 106.76 |
| 702000000000 | 106.55 |
| 702086400000 | 105.68 |
| 702172800000 | 104.36 |
| 702259200000 | 104.99 |
| 702518400000 | 105.71 |
| 702604800000 | 105.06 |
| 702691200000 | 103.08 |
| 702777600000 | 102.35 |
| 702864000000 | 107.02 |
| 703123200000 | 106.95 |
| 703209600000 | 107.74 |
| 703296000000 | 110.02 |
| 703382400000 | 109.98 |
| 703468800000 | 109.12 |
| 703728000000 | 110.6 |
| 703814400000 | 110.15 |
| 703900800000 | 109.66 |
| 703987200000 | 111.13 |
| 704073600000 | 110.35 |
| 704332800000 | 111.17 |
| 704419200000 | 111.54 |
| 704505600000 | 112.59 |
| 704592000000 | 112.82 |
| 704678400000 | 111.13 |
| 704937600000 | 111.45 |
| 705024000000 | 111.19 |
| 705110400000 | 111.94 |
| 705196800000 | 113.28 |
| 705283200000 | 113.49 |
| 705542400000 | 113.24 |
| 705628800000 | 112.62 |
| 705715200000 | 112.25 |
| 705801600000 | 111.2 |
| 705888000000 | 110.56 |
| 706147200000 | 111.21 |
| 706233600000 | 111.72 |
| 706320000000 | 112.22 |
| 706406400000 | 113.2 |
| 706492800000 | 113.57 |
| 706752000000 | 114.58 |
| 706838400000 | 112.31 |
| 706924800000 | 113.4 |
| 707011200000 | 113.3 |
| 707097600000 | 114.23 |
| 707356800000 | 115.14 |
| 707443200000 | 114.43 |
| 707529600000 | 115.78 |
| 707616000000 | 116.05 |
| 707702400000 | 115.72 |
| 707961600000 | 115.04 |
| 708048000000 | 114.53 |
| 708134400000 | 114.33 |
| 708220800000 | 113.6 |
| 708307200000 | 113 |
| 708566400000 | 111.74 |
| 708652800000 | 111.92 |
| 708739200000 | 110.35 |
| 708825600000 | 109.64 |
| 708912000000 | 110.33 |
| 709171200000 | 109.37 |
| 709257600000 | 109.66 |
| 709344000000 | 109.14 |
| 709430400000 | 108.46 |
| 709516800000 | 107.68 |
| 709776000000 | 107.11 |
| 709862400000 | 107.8 |
| 709948800000 | 107.08 |
| 710035200000 | 107.47 |
| 710121600000 | 107.05 |
| 710380800000 | 106.81 |
| 710467200000 | 104.93 |
| 710553600000 | 104.77 |
| 710640000000 | 107.71 |
| 710726400000 | 107.42 |
| 710985600000 | 106.65 |
| 711072000000 | 106.57 |
| 711158400000 | 106.18 |
| 711244800000 | 106.27 |
| 711331200000 | 104.07 |
| 711590400000 | 101.98 |
| 711676800000 | 101.78 |
| 711763200000 | 99.88 |
| 711849600000 | 100.99 |
| 711936000000 | 99.77 |
| 712195200000 | 99.53 |
| 712281600000 | 99.97 |
| 712368000000 | 99.11 |
| 712454400000 | 101 |
| 712540800000 | 102.31 |
| 712800000000 | 101.43 |
| 712886400000 | 101.28 |
| 712972800000 | 101.1 |
| 713059200000 | 100.1 |
| 713145600000 | 98.03 |
| 713404800000 | 97.25 |
| 713491200000 | 96.34 |
| 713577600000 | 95.67 |
| 713664000000 | 95.06 |
| 713750400000 | 96.2 |
| 714009600000 | 96.42 |
| 714096000000 | 94.77 |
| 714182400000 | 94.58 |
| 714268800000 | 95.11 |
| 714355200000 | 96.45 |
| 714614400000 | 93.78 |
| 714700800000 | 93.55 |
| 714787200000 | 94.01 |
| 714873600000 | 95.25 |
| 714960000000 | 96.6 |
| 715219200000 | 96.94 |
| 715305600000 | 95.31 |
| 715392000000 | 94.87 |
| 715478400000 | 97.25 |
| 715564800000 | 97.48 |
| 715824000000 | 96.92 |
| 715910400000 | 96.12 |
| 715996800000 | 97.9 |
| 716083200000 | 97.88 |
| 716169600000 | 98.27 |
| 716428800000 | 103.54 |
| 716515200000 | 102.86 |
| 716601600000 | 105.86 |
| 716688000000 | 103.72 |
| 716774400000 | 107.58 |
| 717033600000 | 105.69 |
| 717120000000 | 107.51 |
| 717206400000 | 105.77 |
| 717292800000 | 105.12 |
| 717379200000 | 102.65 |
| 717638400000 | 99.47 |
| 717724800000 | 97.01 |
| 717811200000 | 97.65 |
| 717897600000 | 97.17 |
| 717984000000 | 97.63 |
| 718243200000 | 95.08 |
| 718329600000 | 96.23 |
| 718416000000 | 95.38 |
| 718502400000 | 97.36 |
| 718588800000 | 97.37 |
| 718848000000 | 99.55 |
| 718934400000 | 99.14 |
| 719020800000 | 98.46 |
| 719107200000 | 98.87 |
| 719193600000 | 99.62 |
| 719452800000 | 98.5 |
| 719539200000 | 100.7 |
| 719625600000 | 99.74 |
| 719712000000 | 101.97 |
| 719798400000 | 103.8 |
| 720057600000 | 104.53 |
| 720144000000 | 103.4 |
| 720230400000 | 102.42 |
| 720316800000 | 102.11 |
| 720403200000 | 102.17 |
| 720662400000 | 104.11 |
| 720748800000 | 104.17 |
| 720835200000 | 104.44 |
| 720921600000 | 103.99 |
| 721008000000 | 103.33 |
| 721267200000 | 103.07 |
| 721353600000 | 103.79 |
| 721440000000 | 103.8 |
| 721526400000 | 103.4 |
| 721612800000 | 103.19 |
| 721872000000 | 103.44 |
| 721958400000 | 103.4 |
| 722044800000 | 104.96 |
| 722131200000 | 104.91 |
| 722217600000 | 105.47 |
| 722476800000 | 106.15 |
| 722563200000 | 106.57 |
| 722649600000 | 106.71 |
| 722736000000 | 106.27 |
| 722822400000 | 107.81 |
| 723081600000 | 108.25 |
| 723168000000 | 106.78 |
| 723254400000 | 106.55 |
| 723340800000 | 106.17 |
| 723427200000 | 107.48 |
| 723686400000 | 107.06 |
| 723772800000 | 107.28 |
| 723859200000 | 107.54 |
| 723945600000 | 107.35 |
| 724032000000 | 107.4 |
| 724291200000 | 106.39 |
| 724377600000 | 106.06 |
| 724464000000 | 105.07 |
| 724550400000 | 106.54 |
| 724636800000 | 108.11 |
| 724896000000 | 109.22 |
| 724982400000 | 110.6 |
| 725068800000 | 110.96 |
| 725155200000 | 111.35 |
| 725241600000 | 110.96 |
| 725500800000 | 109.98 |
| 725587200000 | 111.32 |
| 725673600000 | 111.18 |
| 725760000000 | 110.8 |
| 725846400000 | 110.8 |
| 726105600000 | 111.94 |
| 726192000000 | 112.14 |
| 726278400000 | 112.93 |
| 726364800000 | 112.88 |
| 726451200000 | 112.28 |
| 726710400000 | 111.35 |
| 726796800000 | 111.85 |
| 726883200000 | 110.77 |
| 726969600000 | 110.74 |
| 727056000000 | 112.48 |
| 727315200000 | 112.72 |
| 727401600000 | 113.65 |
| 727488000000 | 112.94 |
| 727574400000 | 114.04 |
| 727660800000 | 113.05 |
| 727920000000 | 111.88 |
| 728006400000 | 112.91 |
| 728092800000 | 113.15 |
| 728179200000 | 114.3 |
| 728265600000 | 115.86 |
| 728524800000 | 117.94 |
| 728611200000 | 118.26 |
| 728697600000 | 120.7 |
| 728784000000 | 121.27 |
| 728870400000 | 122.94 |
| 729129600000 | 123.65 |
| 729216000000 | 122.92 |
| 729302400000 | 123.92 |
| 729388800000 | 124.77 |
| 729475200000 | 123.27 |
| 729734400000 | 124.37 |
| 729820800000 | 120.41 |
| 729907200000 | 120.79 |
| 729993600000 | 121.04 |
| 730080000000 | 122.13 |
| 730339200000 | 121.77 |
| 730425600000 | 119.67 |
| 730512000000 | 120.19 |
| 730598400000 | 121.4 |
| 730684800000 | 122.3 |
| 730944000000 | 122.67 |
| 731030400000 | 122.74 |
| 731116800000 | 123.25 |
| 731203200000 | 122.13 |
| 731289600000 | 123.68 |
| 731548800000 | 126.81 |
| 731635200000 | 126.74 |
| 731721600000 | 127.42 |
| 731808000000 | 126.97 |
| 731894400000 | 126.73 |
| 732153600000 | 126.82 |
| 732240000000 | 127.11 |
| 732326400000 | 127.54 |
| 732412800000 | 130.17 |
| 732499200000 | 129.03 |
| 732758400000 | 129.58 |
| 732844800000 | 128.45 |
| 732931200000 | 128.29 |
| 733017600000 | 129.82 |
| 733104000000 | 130.49 |
| 733363200000 | 132.49 |
| 733449600000 | 132.1 |
| 733536000000 | 131.16 |
| 733622400000 | 131 |
| 733708800000 | 131.46 |
| 733968000000 | 132.16 |
| 734054400000 | 133.44 |
| 734140800000 | 137.03 |
| 734227200000 | 138.41 |
| 734313600000 | 137.55 |
| 734572800000 | 136.69 |
| 734659200000 | 138.16 |
| 734745600000 | 138.7 |
| 734832000000 | 139.38 |
| 734918400000 | 140.32 |
| 735177600000 | 138.78 |
| 735264000000 | 136.92 |
| 735350400000 | 136.22 |
| 735436800000 | 135.71 |
| 735523200000 | 135.39 |
| 735782400000 | 133.36 |
| 735868800000 | 135.59 |
| 735955200000 | 138 |
| 736041600000 | 138.19 |
| 736128000000 | 139.98 |
| 736387200000 | 140.95 |
| 736473600000 | 141.12 |
| 736560000000 | 140.86 |
| 736646400000 | 139.49 |
| 736732800000 | 139.85 |
| 736992000000 | 140.95 |
| 737078400000 | 140.61 |
| 737164800000 | 140.15 |
| 737251200000 | 140.7 |
| 737337600000 | 139.12 |
| 737596800000 | 139.92 |
| 737683200000 | 138.82 |
| 737769600000 | 139.85 |
| 737856000000 | 139.5 |
| 737942400000 | 140.24 |
| 738201600000 | 141.36 |
| 738288000000 | 142.68 |
| 738374400000 | 143.63 |
| 738460800000 | 141.47 |
| 738547200000 | 140.38 |
| 738806400000 | 139.92 |
| 738892800000 | 140.01 |
| 738979200000 | 140.69 |
| 739065600000 | 143.47 |
| 739152000000 | 145.01 |
| 739411200000 | 144.34 |
| 739497600000 | 142.98 |
| 739584000000 | 144.37 |
| 739670400000 | 144.83 |
| 739756800000 | 144.53 |
| 740016000000 | 143.89 |
| 740102400000 | 142.02 |
| 740188800000 | 142.73 |
| 740275200000 | 142.4 |
| 740361600000 | 141.61 |
| 740620800000 | 140.77 |
| 740707200000 | 142.53 |
| 740793600000 | 142.52 |
| 740880000000 | 144.75 |
| 740966400000 | 146.3 |
| 741225600000 | 147.45 |
| 741312000000 | 144.93 |
| 741398400000 | 145.93 |
| 741484800000 | 145.72 |
| 741571200000 | 143.22 |
| 741830400000 | 143.22 |
| 741916800000 | 143.8 |
| 742003200000 | 144.71 |
| 742089600000 | 147.12 |
| 742176000000 | 149.03 |
| 742435200000 | 150.27 |
| 742521600000 | 150.91 |
| 742608000000 | 151.64 |
| 742694400000 | 152.8 |
| 742780800000 | 153.64 |
| 743040000000 | 152.08 |
| 743126400000 | 152.71 |
| 743212800000 | 152.38 |
| 743299200000 | 154.54 |
| 743385600000 | 153.6 |
| 743644800000 | 154.94 |
| 743731200000 | 155.25 |
| 743817600000 | 154.2 |
| 743904000000 | 158.04 |
| 743990400000 | 161.91 |
| 744249600000 | 161.05 |
| 744336000000 | 159.53 |
| 744422400000 | 159.27 |
| 744508800000 | 159.59 |
| 744595200000 | 156.75 |
| 744854400000 | 159.29 |
| 744940800000 | 160.38 |
| 745027200000 | 163.13 |
| 745113600000 | 161.4 |
| 745200000000 | 162.01 |
| 745459200000 | 162.33 |
| 745545600000 | 162.31 |
| 745632000000 | 160.36 |
| 745718400000 | 157.26 |
| 745804800000 | 156.52 |
| 746064000000 | 157.84 |
| 746150400000 | 157.46 |
| 746236800000 | 158.62 |
| 746323200000 | 158.95 |
| 746409600000 | 159.47 |
| 746668800000 | 160.41 |
| 746755200000 | 160.49 |
| 746841600000 | 158.66 |
| 746928000000 | 156.78 |
| 747014400000 | 156.76 |
| 747273600000 | 155.77 |
| 747360000000 | 154.81 |
| 747446400000 | 153.62 |
| 747532800000 | 153.5 |
| 747619200000 | 153.31 |
| 747878400000 | 154.55 |
| 747964800000 | 153.76 |
| 748051200000 | 153.29 |
| 748137600000 | 153.29 |
| 748224000000 | 154.39 |
| 748483200000 | 154.07 |
| 748569600000 | 154.06 |
| 748656000000 | 153.33 |
| 748742400000 | 155.3 |
| 748828800000 | 155.48 |
| 749088000000 | 155.09 |
| 749174400000 | 155.31 |
| 749260800000 | 153.99 |
| 749347200000 | 154.46 |
| 749433600000 | 154.91 |
| 749692800000 | 155.37 |
| 749779200000 | 157.27 |
| 749865600000 | 157.73 |
| 749952000000 | 159.25 |
| 750038400000 | 158.34 |
| 750297600000 | 156.22 |
| 750384000000 | 154.72 |
| 750470400000 | 155.37 |
| 750556800000 | 156.29 |
| 750643200000 | 156.88 |
| 750902400000 | 159.3 |
| 750988800000 | 158.95 |
| 751075200000 | 159.06 |
| 751161600000 | 160.18 |
| 751248000000 | 161.74 |
| 751507200000 | 162.72 |
| 751593600000 | 161.78 |
| 751680000000 | 161.44 |
| 751766400000 | 162.56 |
| 751852800000 | 163.92 |
| 752112000000 | 165.74 |
| 752198400000 | 166.75 |
| 752284800000 | 165.08 |
| 752371200000 | 162.39 |
| 752457600000 | 160.37 |
| 752716800000 | 161.08 |
| 752803200000 | 160.03 |
| 752889600000 | 161.04 |
| 752976000000 | 160.83 |
| 753062400000 | 162.11 |
| 753321600000 | 161.46 |
| 753408000000 | 163.16 |
| 753494400000 | 162.66 |
| 753580800000 | 164.1 |
| 753667200000 | 162.7 |
| 753926400000 | 156.98 |
| 754012800000 | 156.67 |
| 754099200000 | 156.81 |
| 754185600000 | 157.86 |
| 754272000000 | 156.38 |
| 754531200000 | 152.99 |
| 754617600000 | 156.06 |
| 754704000000 | 161.08 |
| 754790400000 | 161.49 |
| 754876800000 | 161.65 |
| 755136000000 | 159.48 |
| 755222400000 | 161.45 |
| 755308800000 | 158.87 |
| 755395200000 | 162.44 |
| 755481600000 | 162.25 |
| 755740800000 | 164.51 |
| 755827200000 | 162.87 |
| 755913600000 | 162.27 |
| 756000000000 | 163.34 |
| 756086400000 | 164.16 |
| 756345600000 | 162.49 |
| 756432000000 | 163.23 |
| 756518400000 | 164.67 |
| 756604800000 | 163.9 |
| 756691200000 | 162.72 |
| 756950400000 | 162.82 |
| 757036800000 | 164.6 |
| 757123200000 | 166.87 |
| 757209600000 | 167.81 |
| 757296000000 | 168.14 |
| 757555200000 | 167.83 |
| 757641600000 | 169.06 |
| 757728000000 | 169.62 |
| 757814400000 | 170.96 |
| 757900800000 | 172.36 |
| 758160000000 | 174.67 |
| 758246400000 | 175.55 |
| 758332800000 | 174.83 |
| 758419200000 | 175.48 |
| 758505600000 | 178.14 |
| 758764800000 | 178.59 |
| 758851200000 | 178.06 |
| 758937600000 | 178.61 |
| 759024000000 | 177.69 |
| 759110400000 | 178 |
| 759369600000 | 174.31 |
| 759456000000 | 175.57 |
| 759542400000 | 177.08 |
| 759628800000 | 177.09 |
| 759715200000 | 177.41 |
| 759974400000 | 184.4 |
| 760060800000 | 186.77 |
| 760147200000 | 186.85 |
| 760233600000 | 188.14 |
| 760320000000 | 186.93 |
| 760579200000 | 186.47 |
| 760665600000 | 188.81 |
| 760752000000 | 187.19 |
| 760838400000 | 186.34 |
| 760924800000 | 186.47 |
| 761184000000 | 187.54 |
| 761270400000 | 186.09 |
| 761356800000 | 185.63 |
| 761443200000 | 184.98 |
| 761529600000 | 183.91 |
| 761788800000 | 184.2 |
| 761875200000 | 183.28 |
| 761961600000 | 184.37 |
| 762048000000 | 183.34 |
| 762134400000 | 183.71 |
| 762393600000 | 185.59 |
| 762480000000 | 186.45 |
| 762566400000 | 185.67 |
| 762652800000 | 186.53 |
| 762739200000 | 188.88 |
| 762998400000 | 190.12 |
| 763084800000 | 190.74 |
| 763171200000 | 189.43 |
| 763257600000 | 189.88 |
| 763344000000 | 189.14 |
| 763603200000 | 191 |
| 763689600000 | 190.99 |
| 763776000000 | 190.96 |
| 763862400000 | 190.44 |
| 763948800000 | 189.47 |
| 764208000000 | 188.45 |
| 764294400000 | 187.71 |
| 764380800000 | 187.5 |
| 764467200000 | 186.24 |
| 764553600000 | 183.09 |
| 764812800000 | 185.72 |
| 764899200000 | 184.9 |
| 764985600000 | 183 |
| 765072000000 | 181.53 |
| 765158400000 | 183.83 |
| 765417600000 | 183.88 |
| 765504000000 | 187.24 |
| 765590400000 | 188.62 |
| 765676800000 | 189.73 |
| 765763200000 | 187.77 |
| 766022400000 | 190.66 |
| 766108800000 | 190.34 |
| 766195200000 | 190.07 |
| 766281600000 | 190.85 |
| 766368000000 | 192.68 |
| 766627200000 | 192.35 |
| 766713600000 | 189.7 |
| 766800000000 | 186.9 |
| 766886400000 | 187.01 |
| 766972800000 | 188.66 |
| 767232000000 | 188.29 |
| 767318400000 | 188.24 |
| 767404800000 | 188.74 |
| 767491200000 | 188.8 |
| 767577600000 | 187.65 |
| 767836800000 | 187.48 |
| 767923200000 | 186.87 |
| 768009600000 | 187.05 |
| 768096000000 | 186.02 |
| 768182400000 | 187.19 |
| 768441600000 | 184.69 |
| 768528000000 | 186.32 |
| 768614400000 | 186.71 |
| 768700800000 | 186.82 |
| 768787200000 | 185.94 |
| 769046400000 | 185.69 |
| 769132800000 | 186.88 |
| 769219200000 | 186.38 |
| 769305600000 | 186.5 |
| 769392000000 | 185.88 |
| 769651200000 | 185.72 |
| 769737600000 | 187.19 |
| 769824000000 | 187.24 |
| 769910400000 | 184.62 |
| 769996800000 | 185.63 |
| 770256000000 | 185.91 |
| 770342400000 | 185.05 |
| 770428800000 | 187.77 |
| 770515200000 | 187.38 |
| 770601600000 | 186.54 |
| 770860800000 | 185.6 |
| 770947200000 | 187.5 |
| 771033600000 | 188.32 |
| 771120000000 | 188.15 |
| 771206400000 | 188.08 |
| 771465600000 | 188.42 |
| 771552000000 | 188.91 |
| 771638400000 | 188.36 |
| 771724800000 | 187.53 |
| 771811200000 | 186.84 |
| 772070400000 | 184.52 |
| 772156800000 | 183.32 |
| 772243200000 | 183.28 |
| 772329600000 | 184.47 |
| 772416000000 | 184.07 |
| 772675200000 | 183.39 |
| 772761600000 | 184 |
| 772848000000 | 185.61 |
| 772934400000 | 185.16 |
| 773020800000 | 185.04 |
| 773280000000 | 185.41 |
| 773366400000 | 183.98 |
| 773452800000 | 182.99 |
| 773539200000 | 184.54 |
| 773625600000 | 185.48 |
| 773884800000 | 181.98 |
| 773971200000 | 181.82 |
| 774057600000 | 183.18 |
| 774144000000 | 184.83 |
| 774230400000 | 186.26 |
| 774489600000 | 184.94 |
| 774576000000 | 186.24 |
| 774662400000 | 187.24 |
| 774748800000 | 188.21 |
| 774835200000 | 188.71 |
| 775094400000 | 186.65 |
| 775180800000 | 185.72 |
| 775267200000 | 183.37 |
| 775353600000 | 183.92 |
| 775440000000 | 186.29 |
| 775699200000 | 186.98 |
| 775785600000 | 187.81 |
| 775872000000 | 186.93 |
| 775958400000 | 186.08 |
| 776044800000 | 184.89 |
| 776304000000 | 184.38 |
| 776390400000 | 184.34 |
| 776476800000 | 183.95 |
| 776563200000 | 184.86 |
| 776649600000 | 182.28 |
| 776908800000 | 181.86 |
| 776995200000 | 183.84 |
| 777081600000 | 183.8 |
| 777168000000 | 183.36 |
| 777254400000 | 181.61 |
| 777513600000 | 180.22 |
| 777600000000 | 180.43 |
| 777686400000 | 182.11 |
| 777772800000 | 181.66 |
| 777859200000 | 184.63 |
| 778118400000 | 184.99 |
| 778204800000 | 185.5 |
| 778291200000 | 184.41 |
| 778377600000 | 184.67 |
| 778464000000 | 183.17 |
| 778723200000 | 181.41 |
| 778809600000 | 182.24 |
| 778896000000 | 180.85 |
| 778982400000 | 180.65 |
| 779068800000 | 178.64 |
| 779328000000 | 178.18 |
| 779414400000 | 178.46 |
| 779500800000 | 176.4 |
| 779587200000 | 177.49 |
| 779673600000 | 176.57 |
| 779932800000 | 175.64 |
| 780019200000 | 177.47 |
| 780105600000 | 176.62 |
| 780192000000 | 176.08 |
| 780278400000 | 175.47 |
| 780537600000 | 174.76 |
| 780624000000 | 173.89 |
| 780710400000 | 175.51 |
| 780796800000 | 173.99 |
| 780883200000 | 174.27 |
| 781142400000 | 173.67 |
| 781228800000 | 172.28 |
| 781315200000 | 172.67 |
| 781401600000 | 171.48 |
| 781488000000 | 170.94 |
| 781747200000 | 173.34 |
| 781833600000 | 175.7 |
| 781920000000 | 176.84 |
| 782006400000 | 176.68 |
| 782092800000 | 176.79 |
| 782352000000 | 175.03 |
| 782438400000 | 174.66 |
| 782524800000 | 175.06 |
| 782611200000 | 174.58 |
| 782697600000 | 173.55 |
| 782956800000 | 171.69 |
| 783043200000 | 171.68 |
| 783129600000 | 171.59 |
| 783216000000 | 171.55 |
| 783302400000 | 172.84 |
| 783561600000 | 174.83 |
| 783648000000 | 173.2 |
| 783734400000 | 173.23 |
| 783820800000 | 174.28 |
| 783907200000 | 173.9 |
| 784166400000 | 172.2 |
| 784252800000 | 171.96 |
| 784339200000 | 173.06 |
| 784425600000 | 173.24 |
| 784512000000 | 173.63 |
| 784771200000 | 175.22 |
| 784857600000 | 176.87 |
| 784944000000 | 176.88 |
| 785030400000 | 176.24 |
| 785116800000 | 176.1 |
| 785376000000 | 175.01 |
| 785462400000 | 172.51 |
| 785548800000 | 172.11 |
| 785635200000 | 171.65 |
| 785721600000 | 172.03 |
| 785980800000 | 172.78 |
| 786067200000 | 172.8 |
| 786153600000 | 173.93 |
| 786240000000 | 172.71 |
| 786326400000 | 172.66 |
| 786585600000 | 173.9 |
| 786672000000 | 173.72 |
| 786758400000 | 172.42 |
| 786844800000 | 171.12 |
| 786931200000 | 169.81 |
| 787190400000 | 168.59 |
| 787276800000 | 168.27 |
| 787363200000 | 168.48 |
| 787449600000 | 169.41 |
| 787536000000 | 170.14 |
| 787795200000 | 170.91 |
| 787881600000 | 170.91 |
| 787968000000 | 171.82 |
| 788054400000 | 173.82 |
| 788140800000 | 175.42 |
| 788400000000 | 175.13 |
| 788486400000 | 176.2 |
| 788572800000 | 175.8 |
| 788659200000 | 174.95 |
| 788745600000 | 174.89 |
| 789004800000 | 174.93 |
| 789091200000 | 174.08 |
| 789177600000 | 174.96 |
| 789264000000 | 174.77 |
| 789350400000 | 174.93 |
| 789609600000 | 173.97 |
| 789696000000 | 172.76 |
| 789782400000 | 173.83 |
| 789868800000 | 174.15 |
| 789955200000 | 174.7 |
| 790214400000 | 175.64 |
| 790300800000 | 174.3 |
| 790387200000 | 171.96 |
| 790473600000 | 169.42 |
| 790560000000 | 165.53 |
| 790819200000 | 161.42 |
| 790905600000 | 161.22 |
| 790992000000 | 161.93 |
| 791078400000 | 161.23 |
| 791164800000 | 160.45 |
| 791424000000 | 160.66 |
| 791510400000 | 159.84 |
| 791596800000 | 161.01 |
| 791683200000 | 160.66 |
| 791769600000 | 161.51 |
| 792028800000 | 162.99 |
| 792115200000 | 162.66 |
| 792201600000 | 161.89 |
| 792288000000 | 161.42 |
| 792374400000 | 161.94 |
| 792633600000 | 162.22 |
| 792720000000 | 160.94 |
| 792806400000 | 161.13 |
| 792892800000 | 158.78 |
| 792979200000 | 158.66 |
| 793238400000 | 157.38 |
| 793324800000 | 158.18 |
| 793411200000 | 158.33 |
| 793497600000 | 158.13 |
| 793584000000 | 156.86 |
| 793843200000 | 153.52 |
| 793929600000 | 155.04 |
| 794016000000 | 152.78 |
| 794102400000 | 153.99 |
| 794188800000 | 152.96 |
| 794448000000 | 152.62 |
| 794534400000 | 152.39 |
| 794620800000 | 150.79 |
| 794707200000 | 151.89 |
| 794793600000 | 153.79 |
| 795052800000 | 153.38 |
| 795139200000 | 152.61 |
| 795225600000 | 153.36 |
| 795312000000 | 151.7 |
| 795398400000 | 152.3 |
| 795657600000 | 151.65 |
| 795744000000 | 151.74 |
| 795830400000 | 150.79 |
| 795916800000 | 150.27 |
| 796003200000 | 151.03 |
| 796262400000 | 152.37 |
| 796348800000 | 152.8 |
| 796435200000 | 153.82 |
| 796521600000 | 156.25 |
| 796608000000 | 156.51 |
| 796867200000 | 153.81 |
| 796953600000 | 154.34 |
| 797040000000 | 154.47 |
| 797126400000 | 154.92 |
| 797212800000 | 154.57 |
| 797472000000 | 158.47 |
| 797558400000 | 158.97 |
| 797644800000 | 161.07 |
| 797731200000 | 159.33 |
| 797817600000 | 158.76 |
| 798076800000 | 158.56 |
| 798163200000 | 157.8 |
| 798249600000 | 159.02 |
| 798336000000 | 158.95 |
| 798422400000 | 159.97 |
| 798681600000 | 158.89 |
| 798768000000 | 160.68 |
| 798854400000 | 158.16 |
| 798940800000 | 158.24 |
| 799027200000 | 158.91 |
| 799286400000 | 160.21 |
| 799372800000 | 160.19 |
| 799459200000 | 159.92 |
| 799545600000 | 159.16 |
| 799632000000 | 159.11 |
| 799891200000 | 158.05 |
| 799977600000 | 158.2 |
| 800064000000 | 158.21 |
| 800150400000 | 158.26 |
| 800236800000 | 160.11 |
| 800496000000 | 161.78 |
| 800582400000 | 162.08 |
| 800668800000 | 161.75 |
| 800755200000 | 160.18 |
| 800841600000 | 159.94 |
| 801100800000 | 159.04 |
| 801187200000 | 158.74 |
| 801273600000 | 159.04 |
| 801360000000 | 156.38 |
| 801446400000 | 155.94 |
| 801705600000 | 156.04 |
| 801792000000 | 157.63 |
| 801878400000 | 158.07 |
| 801964800000 | 159.11 |
| 802051200000 | 159.8 |
| 802310400000 | 159.94 |
| 802396800000 | 159.46 |
| 802483200000 | 159.46 |
| 802569600000 | 157.07 |
| 802656000000 | 155.14 |
| 802915200000 | 154.81 |
| 803001600000 | 153.93 |
| 803088000000 | 153.86 |
| 803174400000 | 154.9 |
| 803260800000 | 153.74 |
| 803520000000 | 155.13 |
| 803606400000 | 155.5 |
| 803692800000 | 156.98 |
| 803779200000 | 158.13 |
| 803865600000 | 158.27 |
| 804124800000 | 158.88 |
| 804211200000 | 158.03 |
| 804297600000 | 155.74 |
| 804384000000 | 156.14 |
| 804470400000 | 155.35 |
| 804729600000 | 156.46 |
| 804816000000 | 157.49 |
| 804902400000 | 158.06 |
| 804988800000 | 160 |
| 805075200000 | 164.07 |
| 805334400000 | 166.74 |
| 805420800000 | 167.56 |
| 805507200000 | 168.1 |
| 805593600000 | 167.23 |
| 805680000000 | 166.81 |
| 805939200000 | 166.68 |
| 806025600000 | 165.67 |
| 806112000000 | 162.43 |
| 806198400000 | 162.64 |
| 806284800000 | 163.06 |
| 806544000000 | 163.91 |
| 806630400000 | 164.3 |
| 806716800000 | 163.7 |
| 806803200000 | 163.67 |
| 806889600000 | 162.49 |
| 807148800000 | 162.22 |
| 807235200000 | 159.95 |
| 807321600000 | 160.67 |
| 807408000000 | 162.05 |
| 807494400000 | 161.57 |
| 807753600000 | 163.51 |
| 807840000000 | 163.87 |
| 807926400000 | 162.97 |
| 808012800000 | 162.03 |
| 808099200000 | 162.74 |
| 808358400000 | 163.34 |
| 808444800000 | 165.67 |
| 808531200000 | 170.85 |
| 808617600000 | 170.62 |
| 808704000000 | 169.85 |
| 808963200000 | 169.64 |
| 809049600000 | 170.34 |
| 809136000000 | 170 |
| 809222400000 | 169.15 |
| 809308800000 | 168.5 |
| 809568000000 | 167.69 |
| 809654400000 | 169.99 |
| 809740800000 | 168.54 |
| 809827200000 | 169.96 |
| 809913600000 | 170.38 |
| 810172800000 | 169.47 |
| 810259200000 | 170.55 |
| 810345600000 | 170.59 |
| 810432000000 | 170.05 |
| 810518400000 | 170.87 |
| 810777600000 | 170.35 |
| 810864000000 | 168.76 |
| 810950400000 | 169.12 |
| 811036800000 | 170.47 |
| 811123200000 | 170.27 |
| 811382400000 | 168.98 |
| 811468800000 | 168.75 |
| 811555200000 | 167.84 |
| 811641600000 | 166.01 |
| 811728000000 | 162.4 |
| 811987200000 | 162.86 |
| 812073600000 | 163.6 |
| 812160000000 | 163.85 |
| 812246400000 | 164.63 |
| 812332800000 | 166.35 |
| 812592000000 | 164.62 |
| 812678400000 | 164.86 |
| 812764800000 | 164.49 |
| 812851200000 | 165.52 |
| 812937600000 | 165.95 |
| 813196800000 | 163.83 |
| 813283200000 | 163.75 |
| 813369600000 | 163.43 |
| 813456000000 | 164.9 |
| 813542400000 | 164.61 |
| 813801600000 | 164.41 |
| 813888000000 | 164.15 |
| 813974400000 | 163.39 |
| 814060800000 | 162.47 |
| 814147200000 | 162.12 |
| 814406400000 | 160.43 |
| 814492800000 | 160.11 |
| 814579200000 | 159.03 |
| 814665600000 | 157.88 |
| 814752000000 | 156.54 |
| 815011200000 | 158.55 |
| 815097600000 | 158.19 |
| 815184000000 | 157.29 |
| 815270400000 | 160.18 |
| 815356800000 | 160.14 |
| 815616000000 | 159.88 |
| 815702400000 | 160.81 |
| 815788800000 | 160.59 |
| 815875200000 | 162.14 |
| 815961600000 | 162.13 |
| 816220800000 | 160.61 |
| 816307200000 | 160.71 |
| 816393600000 | 160.37 |
| 816480000000 | 161.11 |
| 816566400000 | 161.86 |
| 816825600000 | 163.48 |
| 816912000000 | 163.62 |
| 816998400000 | 164.96 |
| 817084800000 | 164.89 |
| 817171200000 | 163.86 |
| 817430400000 | 165.14 |
| 817516800000 | 165.13 |
| 817603200000 | 165.59 |
| 817689600000 | 166.43 |
| 817776000000 | 168.24 |
| 818035200000 | 168.5 |
| 818121600000 | 167.61 |
| 818208000000 | 168.32 |
| 818294400000 | 168.83 |
| 818380800000 | 170.07 |
| 818640000000 | 170.7 |
| 818726400000 | 171.29 |
| 818812800000 | 170.86 |
| 818899200000 | 171.19 |
| 818985600000 | 171.26 |
| 819244800000 | 169.9 |
| 819331200000 | 169.32 |
| 819417600000 | 170.41 |
| 819504000000 | 172.01 |
| 819590400000 | 173.6 |
| 819849600000 | 173.91 |
| 819936000000 | 174.18 |
| 820022400000 | 173.28 |
| 820108800000 | 173.46 |
| 820195200000 | 174.83 |
| 820454400000 | 174.93 |
| 820540800000 | 174.3 |
| 820627200000 | 174.69 |
| 820713600000 | 178.31 |
| 820800000000 | 176.16 |
| 821059200000 | 175.6 |
| 821145600000 | 175.03 |
| 821232000000 | 172.99 |
| 821318400000 | 173.23 |
| 821404800000 | 172.99 |
| 821664000000 | 173.65 |
| 821750400000 | 176.52 |
| 821836800000 | 178.64 |
| 821923200000 | 178.08 |
| 822009600000 | 180.04 |
| 822268800000 | 181.13 |
| 822355200000 | 180.53 |
| 822441600000 | 182.03 |
| 822528000000 | 183.43 |
| 822614400000 | 185.42 |
| 822873600000 | 185.54 |
| 822960000000 | 186.9 |
| 823046400000 | 186.89 |
| 823132800000 | 188.45 |
| 823219200000 | 186.61 |
| 823478400000 | 185.65 |
| 823564800000 | 186.61 |
| 823651200000 | 186.84 |
| 823737600000 | 185.59 |
| 823824000000 | 185.4 |
| 824083200000 | 186.24 |
| 824169600000 | 185.98 |
| 824256000000 | 185.94 |
| 824342400000 | 185.35 |
| 824428800000 | 184.72 |
| 824688000000 | 184.64 |
| 824774400000 | 182.01 |
| 824860800000 | 181.9 |
| 824947200000 | 182.62 |
| 825033600000 | 181.83 |
| 825292800000 | 183.25 |
| 825379200000 | 182.43 |
| 825465600000 | 183.66 |
| 825552000000 | 184.73 |
| 825638400000 | 186.01 |
| 825897600000 | 186.76 |
| 825984000000 | 185.44 |
| 826070400000 | 185.41 |
| 826156800000 | 184.87 |
| 826243200000 | 183.49 |
| 826502400000 | 184.25 |
| 826588800000 | 185.41 |
| 826675200000 | 185.01 |
| 826761600000 | 185.12 |
| 826848000000 | 185.5 |
| 827107200000 | 187.89 |
| 827193600000 | 188.98 |
| 827280000000 | 188.24 |
| 827366400000 | 190.26 |
| 827452800000 | 189.88 |
| 827712000000 | 191.78 |
| 827798400000 | 191.22 |
| 827884800000 | 192.2 |
| 827971200000 | 192 |
| 828057600000 | 190.64 |
| 828316800000 | 193.09 |
| 828403200000 | 192.57 |
| 828489600000 | 192.56 |
| 828576000000 | 192.78 |
| 828662400000 | 192.79 |
| 828921600000 | 191.26 |
| 829008000000 | 192.64 |
| 829094400000 | 193.5 |
| 829180800000 | 192.63 |
| 829267200000 | 193.22 |
| 829526400000 | 195.85 |
| 829612800000 | 196.23 |
| 829699200000 | 196.63 |
| 829785600000 | 197.06 |
| 829872000000 | 197.45 |
| 830131200000 | 199.8 |
| 830217600000 | 200.71 |
| 830304000000 | 200.35 |
| 830390400000 | 201.47 |
| 830476800000 | 201.96 |
| 830736000000 | 202.37 |
| 830822400000 | 202.88 |
| 830908800000 | 203.15 |
| 830995200000 | 202.2 |
| 831081600000 | 200.46 |
| 831340800000 | 200.75 |
| 831427200000 | 199.66 |
| 831513600000 | 199.35 |
| 831600000000 | 199.29 |
| 831686400000 | 198.51 |
| 831945600000 | 198.53 |
| 832032000000 | 199.61 |
| 832118400000 | 201.35 |
| 832204800000 | 202.3 |
| 832291200000 | 202.51 |
| 832550400000 | 202.6 |
| 832636800000 | 203.46 |
| 832723200000 | 204.65 |
| 832809600000 | 203.08 |
| 832896000000 | 201.82 |
| 833155200000 | 201.54 |
| 833241600000 | 202.38 |
| 833328000000 | 202.61 |
| 833414400000 | 202.47 |
| 833500800000 | 201.5 |
| 833760000000 | 200.47 |
| 833846400000 | 203.1 |
| 833932800000 | 203.94 |
| 834019200000 | 201.79 |
| 834105600000 | 201.67 |
| 834364800000 | 201.93 |
| 834451200000 | 202.26 |
| 834537600000 | 203.72 |
| 834624000000 | 203.89 |
| 834710400000 | 203.67 |
| 834969600000 | 202.8 |
| 835056000000 | 204.42 |
| 835142400000 | 205.47 |
| 835228800000 | 205.7 |
| 835315200000 | 206.77 |
| 835574400000 | 208.34 |
| 835660800000 | 206.56 |
| 835747200000 | 204.36 |
| 835833600000 | 203.95 |
| 835920000000 | 203.02 |
| 836179200000 | 203.03 |
| 836265600000 | 201.54 |
| 836352000000 | 199.63 |
| 836438400000 | 199.76 |
| 836524800000 | 198.95 |
| 836784000000 | 197.03 |
| 836870400000 | 198.4 |
| 836956800000 | 197.38 |
| 837043200000 | 195.83 |
| 837129600000 | 192.96 |
| 837388800000 | 192.68 |
| 837475200000 | 188.51 |
| 837561600000 | 190.12 |
| 837648000000 | 191.06 |
| 837734400000 | 189.21 |
| 837993600000 | 186.27 |
| 838080000000 | 186.96 |
| 838166400000 | 183.6 |
| 838252800000 | 184.42 |
| 838339200000 | 187.04 |
| 838598400000 | 186.56 |
| 838684800000 | 187.33 |
| 838771200000 | 189.24 |
| 838857600000 | 192.95 |
| 838944000000 | 194.14 |
| 839203200000 | 195.54 |
| 839289600000 | 194.38 |
| 839376000000 | 191.32 |
| 839462400000 | 191.69 |
| 839548800000 | 190.95 |
| 839808000000 | 192.77 |
| 839894400000 | 192.32 |
| 839980800000 | 193.16 |
| 840067200000 | 192.76 |
| 840153600000 | 192.49 |
| 840412800000 | 192.85 |
| 840499200000 | 193.35 |
| 840585600000 | 193.4 |
| 840672000000 | 195.74 |
| 840758400000 | 194.05 |
| 841017600000 | 192.93 |
| 841104000000 | 192.97 |
| 841190400000 | 191.7 |
| 841276800000 | 190.28 |
| 841363200000 | 188.99 |
| 841622400000 | 188.75 |
| 841708800000 | 188.59 |
| 841795200000 | 188.19 |
| 841881600000 | 189.09 |
| 841968000000 | 189.2 |
| 842227200000 | 190.35 |
| 842313600000 | 192.23 |
| 842400000000 | 191.84 |
| 842486400000 | 192.68 |
| 842572800000 | 195.37 |
| 842832000000 | 195.49 |
| 842918400000 | 197.97 |
| 843004800000 | 197.3 |
| 843091200000 | 197.45 |
| 843177600000 | 196.95 |
| 843436800000 | 195.97 |
| 843523200000 | 195.12 |
| 843609600000 | 195.69 |
| 843696000000 | 196.81 |
| 843782400000 | 197.85 |
| 844041600000 | 198.21 |
| 844128000000 | 199.41 |
| 844214400000 | 199.95 |
| 844300800000 | 198.64 |
| 844387200000 | 197.27 |
| 844646400000 | 197.14 |
| 844732800000 | 195.06 |
| 844819200000 | 194.88 |
| 844905600000 | 194.68 |
| 844992000000 | 194.99 |
| 845251200000 | 196.36 |
| 845337600000 | 199.56 |
| 845424000000 | 199.52 |
| 845510400000 | 199.4 |
| 845596800000 | 200.15 |
| 845856000000 | 198.98 |
| 845942400000 | 198.76 |
| 846028800000 | 195.8 |
| 846115200000 | 195.75 |
| 846201600000 | 194.25 |
| 846460800000 | 193.92 |
| 846547200000 | 193.73 |
| 846633600000 | 193.03 |
| 846720000000 | 193.36 |
| 846806400000 | 194.21 |
| 847065600000 | 194.66 |
| 847152000000 | 195.58 |
| 847238400000 | 198.17 |
| 847324800000 | 198.67 |
| 847411200000 | 200.39 |
| 847670400000 | 198.47 |
| 847756800000 | 200.03 |
| 847843200000 | 200.23 |
| 847929600000 | 201.06 |
| 848016000000 | 201.25 |
| 848275200000 | 199.76 |
| 848361600000 | 200.73 |
| 848448000000 | 202.89 |
| 848534400000 | 203.68 |
| 848620800000 | 205.63 |
| 848880000000 | 208.58 |
| 848966400000 | 211.03 |
| 849052800000 | 211.29 |
| 849139200000 | 210.84 |
| 849225600000 | 211.55 |
| 849484800000 | 210.32 |
| 849571200000 | 211.86 |
| 849657600000 | 213.03 |
| 849744000000 | 217.99 |
| 849830400000 | 211.56 |
| 850089600000 | 216.49 |
| 850176000000 | 216.93 |
| 850262400000 | 213.14 |
| 850348800000 | 210 |
| 850435200000 | 209.23 |
| 850694400000 | 208.91 |
| 850780800000 | 210 |
| 850867200000 | 208.91 |
| 850953600000 | 208.67 |
| 851040000000 | 209.75 |
| 851299200000 | 210.64 |
| 851385600000 | 209.19 |
| 851472000000 | 211.62 |
| 851558400000 | 211.81 |
| 851644800000 | 212.08 |
| 851904000000 | 211.99 |
| 851990400000 | 210.41 |
| 852076800000 | 210.81 |
| 852163200000 | 211.22 |
| 852249600000 | 213.3 |
| 852508800000 | 215.76 |
| 852595200000 | 214.29 |
| 852681600000 | 214.94 |
| 852768000000 | 212.78 |
| 852854400000 | 211.56 |
| 853113600000 | 213.91 |
| 853200000000 | 217.54 |
| 853286400000 | 216.81 |
| 853372800000 | 218.09 |
| 853459200000 | 219.06 |
| 853718400000 | 218.02 |
| 853804800000 | 219.37 |
| 853891200000 | 222.49 |
| 853977600000 | 221.82 |
| 854064000000 | 221.4 |
| 854323200000 | 220.75 |
| 854409600000 | 220.6 |
| 854496000000 | 220.98 |
| 854582400000 | 218.39 |
| 854668800000 | 219.15 |
| 854928000000 | 218.13 |
| 855014400000 | 218.09 |
| 855100800000 | 216.16 |
| 855187200000 | 216.4 |
| 855273600000 | 219.04 |
| 855532800000 | 222.13 |
| 855619200000 | 223.57 |
| 855705600000 | 228.04 |
| 855792000000 | 230.24 |
| 855878400000 | 231.71 |
| 856137600000 | 231.36 |
| 856224000000 | 230.24 |
| 856310400000 | 228.36 |
| 856396800000 | 230.29 |
| 856483200000 | 229.26 |
| 856742400000 | 226.78 |
| 856828800000 | 227.83 |
| 856915200000 | 226.51 |
| 857001600000 | 229.19 |
| 857088000000 | 228.34 |
| 857347200000 | 229.06 |
| 857433600000 | 230.49 |
| 857520000000 | 230.22 |
| 857606400000 | 229.35 |
| 857692800000 | 229.04 |
| 857952000000 | 230.28 |
| 858038400000 | 231.12 |
| 858124800000 | 230 |
| 858211200000 | 227.41 |
| 858297600000 | 226.77 |
| 858556800000 | 227.32 |
| 858643200000 | 224.94 |
| 858729600000 | 225.15 |
| 858816000000 | 224.26 |
| 858902400000 | 225.23 |
| 859161600000 | 223.75 |
| 859248000000 | 225.61 |
| 859334400000 | 226.14 |
| 859420800000 | 226.18 |
| 859507200000 | 227.21 |
| 859766400000 | 226.68 |
| 859852800000 | 224.64 |
| 859939200000 | 224.24 |
| 860025600000 | 222.6 |
| 860112000000 | 223.2 |
| 860371200000 | 228.49 |
| 860457600000 | 233.59 |
| 860544000000 | 234.83 |
| 860630400000 | 233.82 |
| 860716800000 | 234.03 |
| 860976000000 | 233.14 |
| 861062400000 | 235.73 |
| 861148800000 | 238.55 |
| 861235200000 | 235.95 |
| 861321600000 | 233.99 |
| 861580800000 | 234.22 |
| 861667200000 | 234.67 |
| 861753600000 | 238.35 |
| 861840000000 | 238.92 |
| 861926400000 | 240.12 |
| 862185600000 | 239.25 |
| 862272000000 | 240.57 |
| 862358400000 | 244.76 |
| 862444800000 | 245.18 |
| 862531200000 | 249.54 |
| 862790400000 | 252.74 |
| 862876800000 | 260.03 |
| 862963200000 | 256.58 |
| 863049600000 | 256.46 |
| 863136000000 | 255.53 |
| 863395200000 | 257.35 |
| 863481600000 | 253.62 |
| 863568000000 | 254.9 |
| 863654400000 | 253.64 |
| 863740800000 | 253.54 |
| 864000000000 | 257.69 |
| 864086400000 | 255.27 |
| 864172800000 | 252.05 |
| 864259200000 | 246.53 |
| 864345600000 | 251.26 |
| 864604800000 | 253.31 |
| 864691200000 | 254.08 |
| 864777600000 | 255.26 |
| 864864000000 | 252.51 |
| 864950400000 | 250.35 |
| 865209600000 | 255 |
| 865296000000 | 256.75 |
| 865382400000 | 257.05 |
| 865468800000 | 257.76 |
| 865555200000 | 259.38 |
| 865814400000 | 257.29 |
| 865900800000 | 258.69 |
| 865987200000 | 259 |
| 866073600000 | 258.4 |
| 866160000000 | 259.68 |
| 866419200000 | 261.65 |
| 866505600000 | 259.41 |
| 866592000000 | 258.79 |
| 866678400000 | 254.93 |
| 866764800000 | 255.92 |
| 867024000000 | 254.22 |
| 867110400000 | 257.51 |
| 867196800000 | 260.91 |
| 867283200000 | 261.46 |
| 867369600000 | 261.37 |
| 867628800000 | 262.29 |
| 867715200000 | 261.63 |
| 867801600000 | 265.13 |
| 867888000000 | 265.9 |
| 867974400000 | 263.87 |
| 868233600000 | 263.23 |
| 868320000000 | 266.08 |
| 868406400000 | 266.89 |
| 868492800000 | 266.4 |
| 868579200000 | 269.97 |
| 868838400000 | 274.2 |
| 868924800000 | 272.6 |
| 869011200000 | 275.79 |
| 869097600000 | 277.28 |
| 869184000000 | 271.91 |
| 869443200000 | 270.84 |
| 869529600000 | 277.56 |
| 869616000000 | 278.52 |
| 869702400000 | 280.81 |
| 869788800000 | 280.93 |
| 870048000000 | 284.09 |
| 870134400000 | 284.29 |
| 870220800000 | 285.56 |
| 870307200000 | 285.41 |
| 870393600000 | 284.74 |
| 870652800000 | 278.79 |
| 870739200000 | 276.3 |
| 870825600000 | 281.76 |
| 870912000000 | 281.44 |
| 870998400000 | 282.18 |
| 871257600000 | 275.72 |
| 871344000000 | 276.84 |
| 871430400000 | 273.83 |
| 871516800000 | 274.68 |
| 871603200000 | 272.13 |
| 871862400000 | 271.98 |
| 871948800000 | 273.91 |
| 872035200000 | 277.93 |
| 872121600000 | 274.51 |
| 872208000000 | 267.3 |
| 872467200000 | 269.1 |
| 872553600000 | 268.15 |
| 872640000000 | 264.57 |
| 872726400000 | 263.49 |
| 872812800000 | 261.69 |
| 873072000000 | 260.39 |
| 873158400000 | 268.49 |
| 873244800000 | 272.19 |
| 873331200000 | 273.49 |
| 873417600000 | 272.25 |
| 873676800000 | 271.75 |
| 873763200000 | 276.41 |
| 873849600000 | 272.69 |
| 873936000000 | 266.78 |
| 874022400000 | 263.59 |
| 874281600000 | 263.44 |
| 874368000000 | 267.73 |
| 874454400000 | 268.3 |
| 874540800000 | 271.47 |
| 874627200000 | 274.44 |
| 874886400000 | 280.39 |
| 874972800000 | 279.62 |
| 875059200000 | 281.05 |
| 875145600000 | 277.52 |
| 875232000000 | 275.87 |
| 875491200000 | 277.63 |
| 875577600000 | 279.29 |
| 875664000000 | 280.94 |
| 875750400000 | 278.64 |
| 875836800000 | 279.14 |
| 876096000000 | 280.02 |
| 876182400000 | 277.87 |
| 876268800000 | 279.04 |
| 876355200000 | 276.36 |
| 876441600000 | 277.82 |
| 876700800000 | 277.94 |
| 876787200000 | 278.01 |
| 876873600000 | 280.61 |
| 876960000000 | 283.14 |
| 877046400000 | 282.57 |
| 877305600000 | 279.71 |
| 877392000000 | 283.86 |
| 877478400000 | 283.78 |
| 877564800000 | 272.19 |
| 877651200000 | 272.3 |
| 877910400000 | 261.43 |
| 877996800000 | 252.16 |
| 878083200000 | 259.92 |
| 878169600000 | 251.55 |
| 878256000000 | 250.16 |
| 878515200000 | 255.35 |
| 878601600000 | 253.06 |
| 878688000000 | 248.83 |
| 878774400000 | 249.2 |
| 878860800000 | 239.81 |
| 879120000000 | 239.73 |
| 879206400000 | 240.22 |
| 879292800000 | 235.49 |
| 879379200000 | 236.64 |
| 879465600000 | 236.3 |
| 879724800000 | 243.87 |
| 879811200000 | 244.22 |
| 879897600000 | 240 |
| 879984000000 | 244.7 |
| 880070400000 | 248.28 |
| 880329600000 | 245.55 |
| 880416000000 | 242.33 |
| 880502400000 | 247.06 |
| 880588800000 | 250.69 |
| 880675200000 | 251.61 |
| 880934400000 | 257.57 |
| 881020800000 | 258.17 |
| 881107200000 | 255.92 |
| 881193600000 | 254.91 |
| 881280000000 | 257.76 |
| 881539200000 | 259.03 |
| 881625600000 | 260.49 |
| 881712000000 | 259.77 |
| 881798400000 | 251.64 |
| 881884800000 | 251.79 |
| 882144000000 | 253.41 |
| 882230400000 | 255.24 |
| 882316800000 | 258.92 |
| 882403200000 | 255.83 |
| 882489600000 | 248.39 |
| 882748800000 | 245.59 |
| 882835200000 | 246.11 |
| 882921600000 | 247.12 |
| 883008000000 | 250.04 |
| 883094400000 | 249.28 |
| 883353600000 | 254.2 |
| 883440000000 | 257.98 |
| 883526400000 | 258.74 |
| 883612800000 | 258.92 |
| 883699200000 | 258.72 |
| 883958400000 | 259.63 |
| 884044800000 | 258.7 |
| 884131200000 | 260.96 |
| 884217600000 | 255.95 |
| 884304000000 | 252.89 |
| 884563200000 | 249.48 |
| 884649600000 | 253.65 |
| 884736000000 | 258.28 |
| 884822400000 | 260.49 |
| 884908800000 | 265.23 |
| 885168000000 | 266.67 |
| 885254400000 | 268.33 |
| 885340800000 | 267.39 |
| 885427200000 | 261.92 |
| 885513600000 | 260.04 |
| 885772800000 | 261.46 |
| 885859200000 | 262.37 |
| 885945600000 | 266.59 |
| 886032000000 | 269.39 |
| 886118400000 | 268.8 |
| 886377600000 | 271.18 |
| 886464000000 | 272.47 |
| 886550400000 | 271.93 |
| 886636800000 | 269.09 |
| 886723200000 | 270.23 |
| 886982400000 | 273.66 |
| 887068800000 | 272.41 |
| 887155200000 | 274.8 |
| 887241600000 | 271.8 |
| 887328000000 | 271.4 |
| 887587200000 | 272.57 |
| 887673600000 | 276.89 |
| 887760000000 | 275.46 |
| 887846400000 | 273.08 |
| 887932800000 | 273.74 |
| 888192000000 | 273.28 |
| 888278400000 | 272.2 |
| 888364800000 | 276.96 |
| 888451200000 | 280.38 |
| 888537600000 | 285.6 |
| 888796800000 | 288.66 |
| 888883200000 | 288.16 |
| 888969600000 | 290.1 |
| 889056000000 | 289.77 |
| 889142400000 | 294.42 |
| 889401600000 | 293.45 |
| 889488000000 | 294.43 |
| 889574400000 | 289.63 |
| 889660800000 | 288.19 |
| 889747200000 | 291.97 |
| 890006400000 | 293.06 |
| 890092800000 | 295.64 |
| 890179200000 | 292.72 |
| 890265600000 | 294.03 |
| 890352000000 | 299.24 |
| 890611200000 | 297.43 |
| 890697600000 | 299.09 |
| 890784000000 | 300.72 |
| 890870400000 | 301.38 |
| 890956800000 | 300.71 |
| 891216000000 | 300.44 |
| 891302400000 | 304.3 |
| 891388800000 | 302.87 |
| 891475200000 | 302.06 |
| 891561600000 | 302.58 |
| 891820800000 | 305.22 |
| 891907200000 | 303.88 |
| 891993600000 | 304.79 |
| 892080000000 | 309.95 |
| 892166400000 | 312.19 |
| 892425600000 | 311.43 |
| 892512000000 | 311.82 |
| 892598400000 | 311.67 |
| 892684800000 | 307.03 |
| 892771200000 | 306.28 |
| 893030400000 | 303.92 |
| 893116800000 | 303.28 |
| 893203200000 | 302.19 |
| 893289600000 | 299.76 |
| 893376000000 | 299.14 |
| 893635200000 | 291.46 |
| 893721600000 | 293.8 |
| 893808000000 | 294.53 |
| 893894400000 | 297.33 |
| 893980800000 | 296.47 |
| 894240000000 | 299.11 |
| 894326400000 | 296.84 |
| 894412800000 | 300.51 |
| 894499200000 | 301.05 |
| 894585600000 | 302.78 |
| 894844800000 | 308.25 |
| 894931200000 | 306.92 |
| 895017600000 | 308.7 |
| 895104000000 | 308.94 |
| 895190400000 | 307.39 |
| 895449600000 | 304.09 |
| 895536000000 | 306.21 |
| 895622400000 | 308.25 |
| 895708800000 | 310.97 |
| 895795200000 | 310.51 |
| 896054400000 | 311.79 |
| 896140800000 | 313.44 |
| 896227200000 | 311.53 |
| 896313600000 | 313.74 |
| 896400000000 | 312.52 |
| 896659200000 | 308.56 |
| 896745600000 | 313.91 |
| 896832000000 | 314.29 |
| 896918400000 | 315.04 |
| 897004800000 | 315.76 |
| 897264000000 | 316.28 |
| 897350400000 | 317.22 |
| 897436800000 | 318.55 |
| 897523200000 | 313.85 |
| 897609600000 | 311.04 |
| 897868800000 | 307.33 |
| 897955200000 | 309.04 |
| 898041600000 | 316.74 |
| 898128000000 | 313.75 |
| 898214400000 | 311.72 |
| 898473600000 | 310.43 |
| 898560000000 | 311.88 |
| 898646400000 | 314.5 |
| 898732800000 | 317 |
| 898819200000 | 317.59 |
| 899078400000 | 319.51 |
| 899164800000 | 323.06 |
| 899251200000 | 330.55 |
| 899337600000 | 328.7 |
| 899424000000 | 333.37 |
| 899683200000 | 333.34 |
| 899769600000 | 336.08 |
| 899856000000 | 338.69 |
| 899942400000 | 336.09 |
| 900028800000 | 330.28 |
| 900288000000 | 330.08 |
| 900374400000 | 334.36 |
| 900460800000 | 332.37 |
| 900547200000 | 332.72 |
| 900633600000 | 332.45 |
| 900892800000 | 330.61 |
| 900979200000 | 328.66 |
| 901065600000 | 328.45 |
| 901152000000 | 325.12 |
| 901238400000 | 324.06 |
| 901497600000 | 321.09 |
| 901584000000 | 321.98 |
| 901670400000 | 320.39 |
| 901756800000 | 324.42 |
| 901843200000 | 318.39 |
| 902102400000 | 314.36 |
| 902188800000 | 309.97 |
| 902275200000 | 308.56 |
| 902361600000 | 308.38 |
| 902448000000 | 307.89 |
| 902707200000 | 305.48 |
| 902793600000 | 297.45 |
| 902880000000 | 300.74 |
| 902966400000 | 299.52 |
| 903052800000 | 298.51 |
| 903312000000 | 295.39 |
| 903398400000 | 302.48 |
| 903484800000 | 305.92 |
| 903571200000 | 302.74 |
| 903657600000 | 295.33 |
| 903916800000 | 293.52 |
| 904003200000 | 295.65 |
| 904089600000 | 290.82 |
| 904176000000 | 276.65 |
| 904262400000 | 269.95 |
| 904521600000 | 267.66 |
| 904608000000 | 270.16 |
| 904694400000 | 270.17 |
| 904780800000 | 265.1 |
| 904867200000 | 265.21 |
| 905126400000 | 273.11 |
| 905212800000 | 279.61 |
| 905299200000 | 272.38 |
| 905385600000 | 262.83 |
| 905472000000 | 262.12 |
| 905731200000 | 264.86 |
| 905817600000 | 262.21 |
| 905904000000 | 262.56 |
| 905990400000 | 255.61 |
| 906076800000 | 254.48 |
| 906336000000 | 246.26 |
| 906422400000 | 246.09 |
| 906508800000 | 251.46 |
| 906595200000 | 251.9 |
| 906681600000 | 249.47 |
| 906940800000 | 257.94 |
| 907027200000 | 257.64 |
| 907113600000 | 246.65 |
| 907200000000 | 232.52 |
| 907286400000 | 229.29 |
| 907545600000 | 222.35 |
| 907632000000 | 226.72 |
| 907718400000 | 233.74 |
| 907804800000 | 218.92 |
| 907891200000 | 221.86 |
| 908150400000 | 240.17 |
| 908236800000 | 233.87 |
| 908323200000 | 237.67 |
| 908409600000 | 244.44 |
| 908496000000 | 252.69 |
| 908755200000 | 258.83 |
| 908841600000 | 264.96 |
| 908928000000 | 264.51 |
| 909014400000 | 257.59 |
| 909100800000 | 255.31 |
| 909360000000 | 257.29 |
| 909446400000 | 260.09 |
| 909532800000 | 257.67 |
| 909619200000 | 258.6 |
| 909705600000 | 262.25 |
| 909964800000 | 272.39 |
| 910051200000 | 270.86 |
| 910137600000 | 279.55 |
| 910224000000 | 276.74 |
| 910310400000 | 274.67 |
| 910569600000 | 270.68 |
| 910656000000 | 267.11 |
| 910742400000 | 270.13 |
| 910828800000 | 265.54 |
| 910915200000 | 268.56 |
| 911174400000 | 277.51 |
| 911260800000 | 275.75 |
| 911347200000 | 275.52 |
| 911433600000 | 279.77 |
| 911520000000 | 288.54 |
| 911779200000 | 291.85 |
| 911865600000 | 293.06 |
| 911952000000 | 290.74 |
| 912038400000 | 296.61 |
| 912124800000 | 297.64 |
| 912384000000 | 289.69 |
| 912470400000 | 287.01 |
| 912556800000 | 283.63 |
| 912643200000 | 281.62 |
| 912729600000 | 281.65 |
| 912988800000 | 281.58 |
| 913075200000 | 283.18 |
| 913161600000 | 286.5 |
| 913248000000 | 284.18 |
| 913334400000 | 277.26 |
| 913593600000 | 274.24 |
| 913680000000 | 273.45 |
| 913766400000 | 277.92 |
| 913852800000 | 279.43 |
| 913939200000 | 279.28 |
| 914198400000 | 283.11 |
| 914284800000 | 280.38 |
| 914371200000 | 285.87 |
| 914457600000 | 286.1 |
| 914544000000 | 287.43 |
| 914803200000 | 290.67 |
| 914889600000 | 293.53 |
| 914976000000 | 292.71 |
| 915062400000 | 294.13 |
| 915148800000 | 295.03 |
| 915408000000 | 295.4 |
| 915494400000 | 297.12 |
| 915580800000 | 308.3 |
| 915667200000 | 308.44 |
| 915753600000 | 311.97 |
| 916012800000 | 313.09 |
| 916099200000 | 304.84 |
| 916185600000 | 294 |
| 916272000000 | 295.66 |
| 916358400000 | 301.48 |
| 916617600000 | 305.75 |
| 916704000000 | 306.09 |
| 916790400000 | 311.36 |
| 916876800000 | 309.35 |
| 916963200000 | 303.37 |
| 917222400000 | 304.56 |
| 917308800000 | 307.19 |
| 917395200000 | 307.78 |
| 917481600000 | 311.6 |
| 917568000000 | 316.9 |
| 917827200000 | 317.49 |
| 917913600000 | 317.05 |
| 918000000000 | 314.12 |
| 918086400000 | 311.95 |
| 918172800000 | 310.98 |
| 918432000000 | 310.83 |
| 918518400000 | 306.68 |
| 918604800000 | 305.71 |
| 918691200000 | 309.78 |
| 918777600000 | 307.81 |
| 919036800000 | 308.6 |
| 919123200000 | 306.98 |
| 919209600000 | 306.16 |
| 919296000000 | 309.02 |
| 919382400000 | 307.8 |
| 919641600000 | 314.39 |
| 919728000000 | 317.53 |
| 919814400000 | 317.35 |
| 919900800000 | 313.04 |
| 919987200000 | 310.91 |
| 920246400000 | 308.7 |
| 920332800000 | 304.4 |
| 920419200000 | 300.72 |
| 920505600000 | 306.17 |
| 920592000000 | 317.83 |
| 920851200000 | 316.9 |
| 920937600000 | 317.2 |
| 921024000000 | 315.85 |
| 921110400000 | 317.91 |
| 921196800000 | 322.78 |
| 921456000000 | 326.17 |
| 921542400000 | 321.61 |
| 921628800000 | 325.96 |
| 921715200000 | 322.81 |
| 921801600000 | 329.35 |
| 922060800000 | 327.78 |
| 922147200000 | 319.27 |
| 922233600000 | 311.68 |
| 922320000000 | 319.08 |
| 922406400000 | 322.67 |
| 922665600000 | 325.19 |
| 922752000000 | 325.63 |
| 922838400000 | 326.76 |
| 922924800000 | 330.5 |
| 923011200000 | 331.64 |
| 923270400000 | 334.33 |
| 923356800000 | 338.48 |
| 923443200000 | 338.95 |
| 923529600000 | 341.32 |
| 923616000000 | 338.08 |
| 923875200000 | 335 |
| 923961600000 | 345.42 |
| 924048000000 | 348.45 |
| 924134400000 | 348.69 |
| 924220800000 | 356.63 |
| 924480000000 | 362.15 |
| 924566400000 | 358.57 |
| 924652800000 | 353.75 |
| 924739200000 | 353.92 |
| 924825600000 | 355.72 |
| 925084800000 | 358.35 |
| 925171200000 | 358.63 |
| 925257600000 | 356.05 |
| 925344000000 | 355.91 |
| 925430400000 | 353.03 |
| 925689600000 | 356.38 |
| 925776000000 | 352.62 |
| 925862400000 | 348.46 |
| 925948800000 | 352.83 |
| 926035200000 | 350.66 |
| 926294400000 | 347.51 |
| 926380800000 | 348.82 |
| 926467200000 | 352.85 |
| 926553600000 | 348.48 |
| 926640000000 | 341.52 |
| 926899200000 | 331.8 |
| 926985600000 | 336.71 |
| 927072000000 | 332.09 |
| 927158400000 | 335.22 |
| 927244800000 | 337.63 |
| 927504000000 | 337.27 |
| 927590400000 | 337.68 |
| 927676800000 | 340.2 |
| 927763200000 | 338.49 |
| 927849600000 | 336.84 |
| 928108800000 | 335.88 |
| 928195200000 | 339.8 |
| 928281600000 | 344.15 |
| 928368000000 | 344.78 |
| 928454400000 | 343 |
| 928713600000 | 351.02 |
| 928800000000 | 348.08 |
| 928886400000 | 346.86 |
| 928972800000 | 348.63 |
| 929059200000 | 351.26 |
| 929318400000 | 348.55 |
| 929404800000 | 350.5 |
| 929491200000 | 355.77 |
| 929577600000 | 357.99 |
| 929664000000 | 352.8 |
| 929923200000 | 356.74 |
| 930009600000 | 359.8 |
| 930096000000 | 354.43 |
| 930182400000 | 352.57 |
| 930268800000 | 351.78 |
| 930528000000 | 354.93 |
| 930614400000 | 357.2 |
| 930700800000 | 358.5 |
| 930787200000 | 369.53 |
| 930873600000 | 370.13 |
| 931132800000 | 370.91 |
| 931219200000 | 371.09 |
| 931305600000 | 370.47 |
| 931392000000 | 368.03 |
| 931478400000 | 371.39 |
| 931737600000 | 374.79 |
| 931824000000 | 371.01 |
| 931910400000 | 372.07 |
| 931996800000 | 372.99 |
| 932083200000 | 371.14 |
| 932342400000 | 373.26 |
| 932428800000 | 366.12 |
| 932515200000 | 361.81 |
| 932601600000 | 357.24 |
| 932688000000 | 353.12 |
| 932947200000 | 347.93 |
| 933033600000 | 351.99 |
| 933120000000 | 355.72 |
| 933206400000 | 350.05 |
| 933292800000 | 349.59 |
| 933552000000 | 347.38 |
| 933638400000 | 346.92 |
| 933724800000 | 344.74 |
| 933811200000 | 338.07 |
| 933897600000 | 335.21 |
| 934156800000 | 337.71 |
| 934243200000 | 334.99 |
| 934329600000 | 336.85 |
| 934416000000 | 339.41 |
| 934502400000 | 345.85 |
| 934761600000 | 349.21 |
| 934848000000 | 353.16 |
| 934934400000 | 355.73 |
| 935020800000 | 348.73 |
| 935107200000 | 348.22 |
| 935366400000 | 349.28 |
| 935452800000 | 347.89 |
| 935539200000 | 350.25 |
| 935625600000 | 345.72 |
| 935712000000 | 348.46 |
| 935971200000 | 350.29 |
| 936057600000 | 339.89 |
| 936144000000 | 346.22 |
| 936230400000 | 341.05 |
| 936316800000 | 346.48 |
| 936576000000 | 351.56 |
| 936662400000 | 351.34 |
| 936748800000 | 348.52 |
| 936835200000 | 352.94 |
| 936921600000 | 353.54 |
| 937180800000 | 358.55 |
| 937267200000 | 356.26 |
| 937353600000 | 354.53 |
| 937440000000 | 349.31 |
| 937526400000 | 346.77 |
| 937785600000 | 351.5 |
| 937872000000 | 348.52 |
| 937958400000 | 341.89 |
| 938044800000 | 339.86 |
| 938131200000 | 336.49 |
| 938390400000 | 336.12 |
| 938476800000 | 333.28 |
| 938563200000 | 331.18 |
| 938649600000 | 336.04 |
| 938736000000 | 342.99 |
| 938995200000 | 341.21 |
| 939081600000 | 342.16 |
| 939168000000 | 344.9 |
| 939254400000 | 345.4 |
| 939340800000 | 346.69 |
| 939600000000 | 348.56 |
| 939686400000 | 340.02 |
| 939772800000 | 334.69 |
| 939859200000 | 335.59 |
| 939945600000 | 331.85 |
| 940204800000 | 330.27 |
| 940291200000 | 332.75 |
| 940377600000 | 334.07 |
| 940464000000 | 333.64 |
| 940550400000 | 338.58 |
| 940809600000 | 338.47 |
| 940896000000 | 341.29 |
| 940982400000 | 340.26 |
| 941068800000 | 342.49 |
| 941155200000 | 348.63 |
| 941414400000 | 348.97 |
| 941500800000 | 347.79 |
| 941587200000 | 345.2 |
| 941673600000 | 348.7 |
| 941760000000 | 344.3 |
| 942019200000 | 345.31 |
| 942105600000 | 344.07 |
| 942192000000 | 342.67 |
| 942278400000 | 338.84 |
| 942364800000 | 336.2 |
| 942624000000 | 335.05 |
| 942710400000 | 338.52 |
| 942796800000 | 337.49 |
| 942883200000 | 341.07 |
| 942969600000 | 339.94 |
| 943228800000 | 339 |
| 943315200000 | 340.52 |
| 943401600000 | 339.48 |
| 943488000000 | 336.53 |
| 943574400000 | 339.09 |
| 943833600000 | 338.39 |
| 943920000000 | 334.38 |
| 944006400000 | 335.5 |
| 944092800000 | 340.41 |
| 944179200000 | 344.79 |
| 944438400000 | 339.34 |
| 944524800000 | 337.75 |
| 944611200000 | 334.54 |
| 944697600000 | 336.62 |
| 944784000000 | 339.85 |
| 945043200000 | 341.26 |
| 945129600000 | 342.74 |
| 945216000000 | 347.56 |
| 945302400000 | 357.51 |
| 945388800000 | 368.05 |
| 945648000000 | 370.48 |
| 945734400000 | 364.46 |
| 945820800000 | 367.86 |
| 945907200000 | 368.23 |
| 945993600000 | 366.19 |
| 946252800000 | 361.76 |
| 946339200000 | 370.65 |
| 946425600000 | 372.51 |
| 946512000000 | 369.9 |
| 946598400000 | 371.04 |
| 946857600000 | 366.12 |
| 946944000000 | 359.49 |
| 947030400000 | 358 |
| 947116800000 | 349.59 |
| 947203200000 | 359.59 |
| 947462400000 | 360.24 |
| 947548800000 | 356.95 |
| 947635200000 | 357.91 |
| 947721600000 | 360.76 |
| 947808000000 | 365.11 |
| 948067200000 | 364.45 |
| 948153600000 | 360.04 |
| 948240000000 | 353.81 |
| 948326400000 | 353.99 |
| 948412800000 | 356.6 |
| 948672000000 | 355.97 |
| 948758400000 | 346.88 |
| 948844800000 | 348.17 |
| 948931200000 | 357.02 |
| 949017600000 | 355.85 |
| 949276800000 | 357.03 |
| 949363200000 | 365.91 |
| 949449600000 | 365.4 |
| 949536000000 | 363 |
| 949622400000 | 361.33 |
| 949881600000 | 363.27 |
| 949968000000 | 361.76 |
| 950054400000 | 359.6 |
| 950140800000 | 356.69 |
| 950227200000 | 352.15 |
| 950486400000 | 354.79 |
| 950572800000 | 347.49 |
| 950659200000 | 349.67 |
| 950745600000 | 352.78 |
| 950832000000 | 352.48 |
| 951091200000 | 344.97 |
| 951177600000 | 338.92 |
| 951264000000 | 338.45 |
| 951350400000 | 342.23 |
| 951436800000 | 349.79 |
| 951696000000 | 350.44 |
| 951782400000 | 350.07 |
| 951868800000 | 351.49 |
| 951955200000 | 352.83 |
| 952041600000 | 352.56 |
| 952300800000 | 357 |
| 952387200000 | 355.53 |
| 952473600000 | 358.93 |
| 952560000000 | 360.58 |
| 952646400000 | 367.42 |
| 952905600000 | 372.92 |
| 952992000000 | 357.97 |
| 953078400000 | 357.57 |
| 953164800000 | 368.03 |
| 953251200000 | 364.43 |
| 953510400000 | 361.85 |
| 953596800000 | 366.49 |
| 953683200000 | 364.69 |
| 953769600000 | 364.13 |
| 953856000000 | 367.62 |
| 954115200000 | 372.67 |
| 954201600000 | 377.55 |
| 954288000000 | 380.7 |
| 954374400000 | 374.74 |
| 954460800000 | 383.78 |
| 954720000000 | 385.62 |
| 954806400000 | 387.19 |
| 954892800000 | 386.12 |
| 954979200000 | 382.26 |
| 955065600000 | 379.99 |
| 955324800000 | 386.23 |
| 955411200000 | 386.94 |
| 955497600000 | 393.55 |
| 955584000000 | 398.2 |
| 955670400000 | 390.8 |
| 955929600000 | 387.81 |
| 956016000000 | 395.36 |
| 956102400000 | 392.4 |
| 956188800000 | 396.32 |
| 956275200000 | 393.35 |
| 956534400000 | 394.66 |
| 956620800000 | 406.7 |
| 956707200000 | 401.31 |
| 956793600000 | 404 |
| 956880000000 | 400.72 |
| 957139200000 | 406.04 |
| 957225600000 | 407.14 |
| 957312000000 | 407.36 |
| 957398400000 | 412.19 |
| 957484800000 | 411.64 |
| 957744000000 | 408.06 |
| 957830400000 | 407.82 |
| 957916800000 | 401.97 |
| 958003200000 | 400.01 |
| 958089600000 | 398.03 |
| 958348800000 | 394.11 |
| 958435200000 | 396.31 |
| 958521600000 | 393.39 |
| 958608000000 | 401.93 |
| 958694400000 | 397.77 |
| 958953600000 | 386.84 |
| 959040000000 | 388.59 |
| 959126400000 | 388.9 |
| 959212800000 | 386.09 |
| 959299200000 | 374.68 |
| 959558400000 | 373.75 |
| 959644800000 | 375.51 |
| 959731200000 | 368.27 |
| 959817600000 | 373.98 |
| 959904000000 | 370.64 |
| 960163200000 | 379.16 |
| 960249600000 | 377.21 |
| 960336000000 | 376.33 |
| 960422400000 | 373.42 |
| 960508800000 | 373.58 |
| 960768000000 | 372.59 |
| 960854400000 | 367.14 |
| 960940800000 | 359.96 |
| 961027200000 | 354.05 |
| 961113600000 | 349.31 |
| 961372800000 | 355.47 |
| 961459200000 | 356.91 |
| 961545600000 | 360.37 |
| 961632000000 | 360.3 |
| 961718400000 | 359.41 |
| 961977600000 | 356.61 |
| 962064000000 | 358.41 |
| 962150400000 | 362.24 |
| 962236800000 | 360.9 |
| 962323200000 | 357.98 |
| 962582400000 | 359.36 |
| 962668800000 | 363.59 |
| 962755200000 | 362.01 |
| 962841600000 | 364.24 |
| 962928000000 | 363.57 |
| 963187200000 | 370.81 |
| 963273600000 | 373.18 |
| 963360000000 | 375.76 |
| 963446400000 | 373.77 |
| 963532800000 | 371.72 |
| 963792000000 | 362.88 |
| 963878400000 | 370.3 |
| 963964800000 | 368.69 |
| 964051200000 | 368.1 |
| 964137600000 | 362.02 |
| 964396800000 | 363.04 |
| 964483200000 | 363.81 |
| 964569600000 | 361.2 |
| 964656000000 | 360.97 |
| 964742400000 | 362.62 |
| 965001600000 | 363.82 |
| 965088000000 | 369.44 |
| 965174400000 | 372.42 |
| 965260800000 | 377.26 |
| 965347200000 | 376.89 |
| 965606400000 | 381.88 |
| 965692800000 | 382.18 |
| 965779200000 | 383.51 |
| 965865600000 | 377.86 |
| 965952000000 | 384.39 |
| 966211200000 | 382.97 |
| 966297600000 | 377.62 |
| 966384000000 | 373.41 |
| 966470400000 | 370.42 |
| 966556800000 | 374.11 |
| 966816000000 | 371.18 |
| 966902400000 | 375.66 |
| 966988800000 | 375.98 |
| 967075200000 | 380.03 |
| 967161600000 | 381.92 |
| 967420800000 | 383.89 |
| 967507200000 | 384.52 |
| 967593600000 | 379.86 |
| 967680000000 | 379.29 |
| 967766400000 | 377.67 |
| 968025600000 | 377.42 |
| 968112000000 | 381.32 |
| 968198400000 | 386.43 |
| 968284800000 | 386.37 |
| 968371200000 | 385.13 |
| 968630400000 | 384.29 |
| 968716800000 | 377.54 |
| 968803200000 | 377.87 |
| 968889600000 | 373.66 |
| 968976000000 | 376.69 |
| 969235200000 | 376.37 |
| 969321600000 | 374.46 |
| 969408000000 | 374.09 |
| 969494400000 | 366.31 |
| 969580800000 | 357.06 |
| 969840000000 | 358.25 |
| 969926400000 | 356.06 |
| 970012800000 | 353.84 |
| 970099200000 | 356.72 |
| 970185600000 | 361.02 |
| 970444800000 | 368.14 |
| 970531200000 | 367.67 |
| 970617600000 | 371.06 |
| 970704000000 | 371.3 |
| 970790400000 | 370.37 |
| 971049600000 | 371.91 |
| 971136000000 | 367.61 |
| 971222400000 | 366.49 |
| 971308800000 | 365.26 |
| 971395200000 | 367.31 |
| 971654400000 | 368.43 |
| 971740800000 | 362.56 |
| 971827200000 | 366.57 |
| 971913600000 | 369.83 |
| 972000000000 | 370 |
| 972259200000 | 371.31 |
| 972345600000 | 372.8 |
| 972432000000 | 374.18 |
| 972518400000 | 373.46 |
| 972604800000 | 373.11 |
| 972864000000 | 376.92 |
| 972950400000 | 380.41 |
| 973036800000 | 377.88 |
| 973123200000 | 378.24 |
| 973209600000 | 374.91 |
| 973468800000 | 380.74 |
| 973555200000 | 378.6 |
| 973641600000 | 381.35 |
| 973728000000 | 378.15 |
| 973814400000 | 375.01 |
| 974073600000 | 372.89 |
| 974160000000 | 373.13 |
| 974246400000 | 371.83 |
| 974332800000 | 363.42 |
| 974419200000 | 364.09 |
| 974678400000 | 354.64 |
| 974764800000 | 355.71 |
| 974851200000 | 351.73 |
| 974937600000 | 354.67 |
| 975024000000 | 352.87 |
| 975283200000 | 351.82 |
| 975369600000 | 348.22 |
| 975456000000 | 345.05 |
| 975542400000 | 338.62 |
| 975628800000 | 340.96 |
| 975888000000 | 337.64 |
| 975974400000 | 339.26 |
| 976060800000 | 333.42 |
| 976147200000 | 330.14 |
| 976233600000 | 329.87 |
| 976492800000 | 336.49 |
| 976579200000 | 336.9 |
| 976665600000 | 335.12 |
| 976752000000 | 330.46 |
| 976838400000 | 323.53 |
| 977097600000 | 325.04 |
| 977184000000 | 324.1 |
| 977270400000 | 312.01 |
| 977356800000 | 313.17 |
| 977443200000 | 305.04 |
| 977702400000 | 307.69 |
| 977788800000 | 307.21 |
| 977875200000 | 307.27 |
| 977961600000 | 309.12 |
| 978048000000 | 305.43 |
| 978307200000 | 305.63 |
| 978393600000 | 304.66 |
| 978480000000 | 314.57 |
| 978566400000 | 314.23 |
| 978652800000 | 313.19 |
| 978912000000 | 314.54 |
| 978998400000 | 315.4 |
| 979084800000 | 310.79 |
| 979171200000 | 298.56 |
| 979257600000 | 297.71 |
| 979516800000 | 303.45 |
| 979603200000 | 317.57 |
| 979689600000 | 320.76 |
| 979776000000 | 321.11 |
| 979862400000 | 325.04 |
| 980121600000 | 327.48 |
| 980208000000 | 325.51 |
| 980294400000 | 328.61 |
| 980380800000 | 332.37 |
| 980467200000 | 329.45 |
| 980726400000 | 334.29 |
| 980812800000 | 334.92 |
| 980899200000 | 331.39 |
| 980985600000 | 334.22 |
| 981072000000 | 331.01 |
| 981331200000 | 330.62 |
| 981417600000 | 335.82 |
| 981504000000 | 333.44 |
| 981590400000 | 337.69 |
| 981676800000 | 333.63 |
| 981936000000 | 333.85 |
| 982022400000 | 339.7 |
| 982108800000 | 343.17 |
| 982195200000 | 349.18 |
| 982281600000 | 341.83 |
| 982540800000 | 338.2 |
| 982627200000 | 343.42 |
| 982713600000 | 343.7 |
| 982800000000 | 345.09 |
| 982886400000 | 343.92 |
| 983145600000 | 347.32 |
| 983232000000 | 344.63 |
| 983318400000 | 338.49 |
| 983404800000 | 333.71 |
| 983491200000 | 329.28 |
| 983750400000 | 333.52 |
| 983836800000 | 336.94 |
| 983923200000 | 338.66 |
| 984009600000 | 344.52 |
| 984096000000 | 347.38 |
| 984355200000 | 343.05 |
| 984441600000 | 340.02 |
| 984528000000 | 330.56 |
| 984614400000 | 340.46 |
| 984700800000 | 338.38 |
| 984960000000 | 346.59 |
| 985046400000 | 343.6 |
| 985132800000 | 353.57 |
| 985219200000 | 344.83 |
| 985305600000 | 347.11 |
| 985564800000 | 357.32 |
| 985651200000 | 357.94 |
| 985737600000 | 355.78 |
| 985824000000 | 350.74 |
| 985910400000 | 345.5 |
| 986169600000 | 344.81 |
| 986256000000 | 338.77 |
| 986342400000 | 339.5 |
| 986428800000 | 344.52 |
| 986515200000 | 340.16 |
| 986774400000 | 337.89 |
| 986860800000 | 342.74 |
| 986947200000 | 344.26 |
| 987033600000 | 345.71 |
| 987120000000 | 344.29 |
| 987379200000 | 343.65 |
| 987465600000 | 345.64 |
| 987552000000 | 358.68 |
| 987638400000 | 355.28 |
| 987724800000 | 351.83 |
| 987984000000 | 352.18 |
| 988070400000 | 351.74 |
| 988156800000 | 348.7 |
| 988243200000 | 350.42 |
| 988329600000 | 353.59 |
| 988588800000 | 356.84 |
| 988675200000 | 361.58 |
| 988761600000 | 369.39 |
| 988848000000 | 368.54 |
| 988934400000 | 368.52 |
| 989193600000 | 368.54 |
| 989280000000 | 365.31 |
| 989366400000 | 363.76 |
| 989452800000 | 364.82 |
| 989539200000 | 364.91 |
| 989798400000 | 361.22 |
| 989884800000 | 360.91 |
| 989971200000 | 361.6 |
| 990057600000 | 367.64 |
| 990144000000 | 364.49 |
| 990403200000 | 367.49 |
| 990489600000 | 367.89 |
| 990576000000 | 375.66 |
| 990662400000 | 373.53 |
| 990748800000 | 372.09 |
| 991008000000 | 371.69 |
| 991094400000 | 372.39 |
| 991180800000 | 367.02 |
| 991267200000 | 371.54 |
| 991353600000 | 369.64 |
| 991612800000 | 371.08 |
| 991699200000 | 368.81 |
| 991785600000 | 370.59 |
| 991872000000 | 368.57 |
| 991958400000 | 367.01 |
| 992217600000 | 369.84 |
| 992304000000 | 362.55 |
| 992390400000 | 361.6 |
| 992476800000 | 361.34 |
| 992563200000 | 356.71 |
| 992822400000 | 357.41 |
| 992908800000 | 362.4 |
| 992995200000 | 362.21 |
| 993081600000 | 368.56 |
| 993168000000 | 366.86 |
| 993427200000 | 367.43 |
| 993513600000 | 364.69 |
| 993600000000 | 364.27 |
| 993686400000 | 371.24 |
| 993772800000 | 373.45 |
| 994032000000 | 379.64 |
| 994118400000 | 378.85 |
| 994204800000 | 379.43 |
| 994291200000 | 381.12 |
| 994377600000 | 371.07 |
| 994636800000 | 371.96 |
| 994723200000 | 370.34 |
| 994809600000 | 371.28 |
| 994896000000 | 372.49 |
| 994982400000 | 372.57 |
| 995241600000 | 373.16 |
| 995328000000 | 372.22 |
| 995414400000 | 362.82 |
| 995500800000 | 363.92 |
| 995587200000 | 365.6 |
| 995846400000 | 358.06 |
| 995932800000 | 357.01 |
| 996019200000 | 356.3 |
| 996105600000 | 357.36 |
| 996192000000 | 359.55 |
| 996451200000 | 355.7 |
| 996537600000 | 358.88 |
| 996624000000 | 356.96 |
| 996710400000 | 357.87 |
| 996796800000 | 352.88 |
| 997056000000 | 352.52 |
| 997142400000 | 355.44 |
| 997228800000 | 352.83 |
| 997315200000 | 348.32 |
| 997401600000 | 347.62 |
| 997660800000 | 344.22 |
| 997747200000 | 343.42 |
| 997833600000 | 339.83 |
| 997920000000 | 334.2 |
| 998006400000 | 322.71 |
| 998265600000 | 317.14 |
| 998352000000 | 315.17 |
| 998438400000 | 317.89 |
| 998524800000 | 317.08 |
| 998611200000 | 319.62 |
| 998870400000 | 318.83 |
| 998956800000 | 316.25 |
| 999043200000 | 312.96 |
| 999129600000 | 308.59 |
| 999216000000 | 308.47 |
| 999475200000 | 304.65 |
| 999561600000 | 316.45 |
| 999648000000 | 314.91 |
| 999734400000 | 312.25 |
| 999820800000 | 304.84 |
| 1000080000000 | 303.67 |
| 1000166400000 | 296.76 |
| 1000252800000 | 286.17 |
| 1000339200000 | 276.89 |
| 1000425600000 | 271.37 |
| 1000684800000 | 256.57 |
| 1000771200000 | 253.66 |
| 1000857600000 | 247.92 |
| 1000944000000 | 234.36 |
| 1001030400000 | 228.16 |
| 1001289600000 | 233.96 |
| 1001376000000 | 240.59 |
| 1001462400000 | 236.83 |
| 1001548800000 | 240.32 |
| 1001635200000 | 251.08 |
| 1001894400000 | 256.56 |
| 1001980800000 | 261.23 |
| 1002067200000 | 260.24 |
| 1002153600000 | 265.52 |
| 1002240000000 | 266.46 |
| 1002499200000 | 265.92 |
| 1002585600000 | 259.35 |
| 1002672000000 | 264.04 |
| 1002758400000 | 274.06 |
| 1002844800000 | 273.56 |
| 1003104000000 | 269.03 |
| 1003190400000 | 267.96 |
| 1003276800000 | 268.01 |
| 1003363200000 | 266.36 |
| 1003449600000 | 264.02 |
| 1003708800000 | 266.34 |
| 1003795200000 | 273.78 |
| 1003881600000 | 274.09 |
| 1003968000000 | 273.14 |
| 1004054400000 | 273.33 |
| 1004313600000 | 266.43 |
| 1004400000000 | 262.64 |
| 1004486400000 | 260.67 |
| 1004572800000 | 265.02 |
| 1004659200000 | 265.28 |
| 1004918400000 | 272.13 |
| 1005004800000 | 273.6 |
| 1005091200000 | 270.82 |
| 1005177600000 | 278.69 |
| 1005264000000 | 277.74 |
| 1005523200000 | 271.61 |
| 1005609600000 | 276.31 |
| 1005696000000 | 278.31 |
| 1005782400000 | 282.66 |
| 1005868800000 | 283.71 |
| 1006128000000 | 296.3 |
| 1006214400000 | 294.67 |
| 1006300800000 | 294.52 |
| 1006387200000 | 291.69 |
| 1006473600000 | 295.89 |
| 1006732800000 | 300.42 |
| 1006819200000 | 295.76 |
| 1006905600000 | 289.23 |
| 1006992000000 | 290.21 |
| 1007078400000 | 287.88 |
| 1007337600000 | 284.73 |
| 1007424000000 | 283.06 |
| 1007510400000 | 290.36 |
| 1007596800000 | 294.07 |
| 1007683200000 | 290.61 |
| 1007942400000 | 284.38 |
| 1008028800000 | 281.39 |
| 1008115200000 | 280.77 |
| 1008201600000 | 275.48 |
| 1008288000000 | 272.66 |
| 1008547200000 | 272.41 |
| 1008633600000 | 274.26 |
| 1008720000000 | 274.07 |
| 1008806400000 | 274.36 |
| 1008892800000 | 279.4 |
| 1009152000000 | 281.78 |
| 1009238400000 | 282.14 |
| 1009324800000 | 281.59 |
| 1009411200000 | 285.92 |
| 1009497600000 | 290.06 |
| 1009756800000 | 287.86 |
| 1009843200000 | 288.04 |
| 1009929600000 | 284.61 |
| 1010016000000 | 289.1 |
| 1010102400000 | 299.12 |
| 1010361600000 | 295.81 |
| 1010448000000 | 291.88 |
| 1010534400000 | 292.64 |
| 1010620800000 | 289.29 |
| 1010707200000 | 290.15 |
| 1010966400000 | 287.98 |
| 1011052800000 | 286.92 |
| 1011139200000 | 286.6 |
| 1011225600000 | 285.33 |
| 1011312000000 | 287.94 |
| 1011571200000 | 288.66 |
| 1011657600000 | 284.23 |
| 1011744000000 | 287.09 |
| 1011830400000 | 291.47 |
| 1011916800000 | 298.74 |
| 1012176000000 | 307.12 |
| 1012262400000 | 298.65 |
| 1012348800000 | 297.86 |
| 1012435200000 | 300.66 |
| 1012521600000 | 301.51 |
| 1012780800000 | 296.19 |
| 1012867200000 | 287.57 |
| 1012953600000 | 284.04 |
| 1013040000000 | 285.59 |
| 1013126400000 | 287.85 |
| 1013385600000 | 288.9 |
| 1013472000000 | 293.26 |
| 1013558400000 | 300.85 |
| 1013644800000 | 297.19 |
| 1013731200000 | 297.21 |
| 1013990400000 | 297.8 |
| 1014076800000 | 286.9 |
| 1014163200000 | 290.16 |
| 1014249600000 | 298.42 |
| 1014336000000 | 296.3 |
| 1014595200000 | 303.53 |
| 1014681600000 | 304.44 |
| 1014768000000 | 307.85 |
| 1014854400000 | 309.37 |
| 1014940800000 | 316.11 |
| 1015200000000 | 330.59 |
| 1015286400000 | 326.48 |
| 1015372800000 | 329.94 |
| 1015459200000 | 336.57 |
| 1015545600000 | 331.41 |
| 1015804800000 | 335.11 |
| 1015891200000 | 332.44 |
| 1015977600000 | 332.39 |
| 1016064000000 | 331.78 |
| 1016150400000 | 336.44 |
| 1016409600000 | 336.62 |
| 1016496000000 | 339.34 |
| 1016582400000 | 332.88 |
| 1016668800000 | 332.51 |
| 1016755200000 | 330.53 |
| 1017014400000 | 326.12 |
| 1017100800000 | 327.42 |
| 1017187200000 | 331.15 |
| 1017273600000 | 335.21 |
| 1017360000000 | 329.16 |
| 1017619200000 | 326.15 |
| 1017705600000 | 325.12 |
| 1017792000000 | 323.61 |
| 1017878400000 | 323.43 |
| 1017964800000 | 325.14 |
| 1018224000000 | 325.08 |
| 1018310400000 | 321.22 |
| 1018396800000 | 327.21 |
| 1018483200000 | 321.75 |
| 1018569600000 | 322.49 |
| 1018828800000 | 324.67 |
| 1018915200000 | 330.61 |
| 1019001600000 | 330.68 |
| 1019088000000 | 330.53 |
| 1019174400000 | 331.46 |
| 1019433600000 | 332.14 |
| 1019520000000 | 334.2 |
| 1019606400000 | 331.41 |
| 1019692800000 | 328.11 |
| 1019779200000 | 324.37 |
| 1020038400000 | 322.01 |
| 1020124800000 | 324.89 |
| 1020211200000 | 327.78 |
| 1020297600000 | 326.62 |
| 1020384000000 | 322.81 |
| 1020643200000 | 321.5 |
| 1020729600000 | 318.94 |
| 1020816000000 | 327.05 |
| 1020902400000 | 326.9 |
| 1020988800000 | 326.6 |
| 1021248000000 | 328.46 |
| 1021334400000 | 333.2 |
| 1021420800000 | 332.16 |
| 1021507200000 | 333.31 |
| 1021593600000 | 335.06 |
| 1021852800000 | 332.35 |
| 1021939200000 | 332.91 |
| 1022025600000 | 332.08 |
| 1022112000000 | 327.9 |
| 1022198400000 | 332.61 |
| 1022457600000 | 332.05 |
| 1022544000000 | 328.99 |
| 1022630400000 | 325.75 |
| 1022716800000 | 322.93 |
| 1022803200000 | 318.71 |
| 1023062400000 | 316.35 |
| 1023148800000 | 310.08 |
| 1023235200000 | 309.99 |
| 1023321600000 | 308.16 |
| 1023408000000 | 307.21 |
| 1023667200000 | 305.47 |
| 1023753600000 | 305.86 |
| 1023840000000 | 307.27 |
| 1023926400000 | 302.9 |
| 1024012800000 | 294.91 |
| 1024272000000 | 295.14 |
| 1024358400000 | 298.05 |
| 1024444800000 | 291.81 |
| 1024531200000 | 284.22 |
| 1024617600000 | 280.28 |
| 1024876800000 | 279.19 |
| 1024963200000 | 281.48 |
| 1025049600000 | 277.14 |
| 1025136000000 | 278.28 |
| 1025222400000 | 286.34 |
| 1025481600000 | 283.24 |
| 1025568000000 | 282.87 |
| 1025654400000 | 282.84 |
| 1025740800000 | 281.32 |
| 1025827200000 | 287.74 |
| 1026086400000 | 282.24 |
| 1026172800000 | 281.66 |
| 1026259200000 | 275.86 |
| 1026345600000 | 272.1 |
| 1026432000000 | 271.98 |
| 1026691200000 | 265.69 |
| 1026777600000 | 262.28 |
| 1026864000000 | 262 |
| 1026950400000 | 266.33 |
| 1027036800000 | 260.55 |
| 1027296000000 | 257.09 |
| 1027382400000 | 259.05 |
| 1027468800000 | 261.86 |
| 1027555200000 | 255.52 |
| 1027641600000 | 253.59 |
| 1027900800000 | 264.75 |
| 1027987200000 | 270.27 |
| 1028073600000 | 268.11 |
| 1028160000000 | 264.05 |
| 1028246400000 | 260.08 |
| 1028505600000 | 254.04 |
| 1028592000000 | 258.93 |
| 1028678400000 | 264.34 |
| 1028764800000 | 267.66 |
| 1028851200000 | 274.06 |
| 1029110400000 | 267.96 |
| 1029196800000 | 266.72 |
| 1029283200000 | 266.1 |
| 1029369600000 | 269.49 |
| 1029456000000 | 266.99 |
| 1029715200000 | 269.16 |
| 1029801600000 | 268.67 |
| 1029888000000 | 272.07 |
| 1029974400000 | 275.47 |
| 1030060800000 | 274.55 |
| 1030320000000 | 277.87 |
| 1030406400000 | 275.73 |
| 1030492800000 | 269.93 |
| 1030579200000 | 267.25 |
| 1030665600000 | 268.9 |
| 1030924800000 | 264.23 |
| 1031011200000 | 253.56 |
| 1031097600000 | 252.56 |
| 1031184000000 | 253.24 |
| 1031270400000 | 258.29 |
| 1031529600000 | 260.85 |
| 1031616000000 | 264.67 |
| 1031702400000 | 268.6 |
| 1031788800000 | 264.41 |
| 1031875200000 | 259.74 |
| 1032134400000 | 259.54 |
| 1032220800000 | 263.63 |
| 1032307200000 | 259.91 |
| 1032393600000 | 260.28 |
| 1032480000000 | 255.93 |
| 1032739200000 | 251.8 |
| 1032825600000 | 246.41 |
| 1032912000000 | 247.88 |
| 1032998400000 | 255.93 |
| 1033084800000 | 254.29 |
| 1033344000000 | 246.39 |
| 1033430400000 | 246.45 |
| 1033516800000 | 242.91 |
| 1033603200000 | 239.84 |
| 1033689600000 | 240.77 |
| 1033948800000 | 234.28 |
| 1034035200000 | 230.76 |
| 1034121600000 | 221.82 |
| 1034208000000 | 223.55 |
| 1034294400000 | 232.16 |
| 1034553600000 | 228.64 |
| 1034640000000 | 240.58 |
| 1034726400000 | 241.82 |
| 1034812800000 | 248.43 |
| 1034899200000 | 247.97 |
| 1035158400000 | 252.24 |
| 1035244800000 | 246.95 |
| 1035331200000 | 246.95 |
| 1035417600000 | 248.18 |
| 1035504000000 | 250.03 |
| 1035763200000 | 248.66 |
| 1035849600000 | 236.78 |
| 1035936000000 | 236.72 |
| 1036022400000 | 237 |
| 1036108800000 | 240.02 |
| 1036368000000 | 241.67 |
| 1036454400000 | 243.14 |
| 1036540800000 | 242.81 |
| 1036627200000 | 237.98 |
| 1036713600000 | 236.54 |
| 1036972800000 | 232.82 |
| 1037059200000 | 234.42 |
| 1037145600000 | 234.9 |
| 1037232000000 | 237.59 |
| 1037318400000 | 240.37 |
| 1037577600000 | 238.21 |
| 1037664000000 | 238.69 |
| 1037750400000 | 239.98 |
| 1037836800000 | 244.3 |
| 1037923200000 | 246.92 |
| 1038182400000 | 251.11 |
| 1038268800000 | 248.48 |
| 1038355200000 | 253.03 |
| 1038441600000 | 255.08 |
| 1038528000000 | 254.83 |
| 1038787200000 | 252.23 |
| 1038873600000 | 248.26 |
| 1038960000000 | 247.74 |
| 1039046400000 | 244.04 |
| 1039132800000 | 242.94 |
| 1039392000000 | 238.7 |
| 1039478400000 | 241.16 |
| 1039564800000 | 241.47 |
| 1039651200000 | 240.2 |
| 1039737600000 | 237.72 |
| 1039996800000 | 238.8 |
| 1040083200000 | 235.99 |
| 1040169600000 | 229.99 |
| 1040256000000 | 230.99 |
| 1040342400000 | 231.92 |
| 1040601600000 | 231.13 |
| 1040688000000 | 232.23 |
| 1040774400000 | 230.9 |
| 1040860800000 | 233 |
| 1040947200000 | 229.17 |
| 1041206400000 | 230.89 |
| 1041292800000 | 230.71 |
| 1041379200000 | 230.63 |
| 1041465600000 | 237.58 |
| 1041552000000 | 235.2 |
| 1041811200000 | 238.91 |
| 1041897600000 | 237.91 |
| 1041984000000 | 232.39 |
| 1042070400000 | 233.21 |
| 1042156800000 | 232.03 |
| 1042416000000 | 233.9 |
| 1042502400000 | 234.07 |
| 1042588800000 | 232.44 |
| 1042675200000 | 232.17 |
| 1042761600000 | 229.1 |
| 1043020800000 | 226.46 |
| 1043107200000 | 226.5 |
| 1043193600000 | 221.74 |
| 1043280000000 | 223.08 |
| 1043366400000 | 218.8 |
| 1043625600000 | 215.8 |
| 1043712000000 | 216.21 |
| 1043798400000 | 214.85 |
| 1043884800000 | 212.73 |
| 1043971200000 | 214.76 |
| 1044230400000 | 219.3 |
| 1044316800000 | 216.02 |
| 1044403200000 | 219.18 |
| 1044489600000 | 216.11 |
| 1044576000000 | 213.95 |
| 1044835200000 | 215.06 |
| 1044921600000 | 215.86 |
| 1045008000000 | 214.63 |
| 1045094400000 | 210.92 |
| 1045180800000 | 214.8 |
| 1045440000000 | 216.41 |
| 1045526400000 | 218.21 |
| 1045612800000 | 217.19 |
| 1045699200000 | 216.67 |
| 1045785600000 | 215.85 |
| 1046044800000 | 214.51 |
| 1046131200000 | 211.8 |
| 1046217600000 | 210.28 |
| 1046304000000 | 212.73 |
| 1046390400000 | 212.06 |
| 1046649600000 | 212.75 |
| 1046736000000 | 207.28 |
| 1046822400000 | 205.01 |
| 1046908800000 | 201.27 |
| 1046995200000 | 198.41 |
| 1047254400000 | 195.88 |
| 1047340800000 | 190.2 |
| 1047427200000 | 192.17 |
| 1047513600000 | 196.68 |
| 1047600000000 | 198.33 |
| 1047859200000 | 202.34 |
| 1047945600000 | 206.08 |
| 1048032000000 | 207.32 |
| 1048118400000 | 210.02 |
| 1048204800000 | 213.2 |
| 1048464000000 | 211.06 |
| 1048550400000 | 208.53 |
| 1048636800000 | 210.29 |
| 1048723200000 | 209.03 |
| 1048809600000 | 204.67 |
| 1049068800000 | 196.9 |
| 1049155200000 | 198.38 |
| 1049241600000 | 203.66 |
| 1049328000000 | 204.02 |
| 1049414400000 | 205.23 |
| 1049673600000 | 212.3 |
| 1049760000000 | 207.67 |
| 1049846400000 | 205.7 |
| 1049932800000 | 203.29 |
| 1050019200000 | 200.61 |
| 1050278400000 | 202.73 |
| 1050364800000 | 205.42 |
| 1050451200000 | 203.67 |
| 1050537600000 | 206.45 |
| 1050624000000 | 206.87 |
| 1050883200000 | 208.41 |
| 1050969600000 | 208.48 |
| 1051056000000 | 211.04 |
| 1051142400000 | 208.53 |
| 1051228800000 | 202.21 |
| 1051488000000 | 204.73 |
| 1051574400000 | 203.49 |
| 1051660800000 | 209.36 |
| 1051747200000 | 207.77 |
| 1051833600000 | 208.67 |
| 1052092800000 | 208.64 |
| 1052179200000 | 211.41 |
| 1052265600000 | 213.41 |
| 1052352000000 | 207.76 |
| 1052438400000 | 210.17 |
| 1052697600000 | 209.97 |
| 1052784000000 | 207.33 |
| 1052870400000 | 209.11 |
| 1052956800000 | 208.09 |
| 1053043200000 | 204.21 |
| 1053302400000 | 199.63 |
| 1053388800000 | 199.83 |
| 1053475200000 | 198.58 |
| 1053561600000 | 200.08 |
| 1053648000000 | 198.07 |
| 1053907200000 | 197.47 |
| 1053993600000 | 198.15 |
| 1054080000000 | 198.75 |
| 1054166400000 | 199.86 |
| 1054252800000 | 206.65 |
| 1054512000000 | 210.43 |
| 1054598400000 | 209.2 |
| 1054684800000 | 212.17 |
| 1054771200000 | 211.32 |
| 1054857600000 | 216.04 |
| 1055116800000 | 216.56 |
| 1055203200000 | 218.5 |
| 1055289600000 | 220.68 |
| 1055376000000 | 221.98 |
| 1055462400000 | 219.07 |
| 1055721600000 | 220.03 |
| 1055808000000 | 225.44 |
| 1055894400000 | 229.7 |
| 1055980800000 | 229.07 |
| 1056067200000 | 230.5 |
| 1056326400000 | 230.08 |
| 1056412800000 | 225.72 |
| 1056499200000 | 224.61 |
| 1056585600000 | 227.85 |
| 1056672000000 | 230.34 |
| 1056931200000 | 229.42 |
| 1057017600000 | 226.71 |
| 1057104000000 | 233.02 |
| 1057190400000 | 238.46 |
| 1057276800000 | 237.1 |
| 1057536000000 | 244.08 |
| 1057622400000 | 248.32 |
| 1057708800000 | 249.7 |
| 1057795200000 | 247.33 |
| 1057881600000 | 244.78 |
| 1058140800000 | 245.82 |
| 1058227200000 | 245.62 |
| 1058313600000 | 242.27 |
| 1058400000000 | 238.04 |
| 1058486400000 | 238.93 |
| 1058745600000 | 235.62 |
| 1058832000000 | 234.55 |
| 1058918400000 | 233.5 |
| 1059004800000 | 234.88 |
| 1059091200000 | 236.32 |
| 1059350400000 | 235.79 |
| 1059436800000 | 233.86 |
| 1059523200000 | 233.4 |
| 1059609600000 | 237.74 |
| 1059696000000 | 236.47 |
| 1059955200000 | 233.14 |
| 1060041600000 | 232.07 |
| 1060128000000 | 233.93 |
| 1060214400000 | 235.07 |
| 1060300800000 | 235.08 |
| 1060560000000 | 236.15 |
| 1060646400000 | 238.34 |
| 1060732800000 | 241.81 |
| 1060819200000 | 246.97 |
| 1060905600000 | 248.83 |
| 1061164800000 | 251.99 |
| 1061251200000 | 254.82 |
| 1061337600000 | 256.43 |
| 1061424000000 | 265.65 |
| 1061510400000 | 262.32 |
| 1061769600000 | 259.5 |
| 1061856000000 | 259.87 |
| 1061942400000 | 260.79 |
| 1062028800000 | 259.95 |
| 1062115200000 | 260.61 |
| 1062374400000 | 264.77 |
| 1062460800000 | 269.77 |
| 1062547200000 | 271.72 |
| 1062633600000 | 271.53 |
| 1062720000000 | 269.67 |
| 1062979200000 | 269.08 |
| 1063065600000 | 265.47 |
| 1063152000000 | 263.55 |
| 1063238400000 | 264.13 |
| 1063324800000 | 267.3 |
| 1063584000000 | 267.53 |
| 1063670400000 | 278.39 |
| 1063756800000 | 278.6 |
| 1063843200000 | 278.25 |
| 1063929600000 | 271.75 |
| 1064188800000 | 261.26 |
| 1064275200000 | 260.64 |
| 1064361600000 | 257.49 |
| 1064448000000 | 253.4 |
| 1064534400000 | 255.18 |
| 1064793600000 | 251.44 |
| 1064880000000 | 246.72 |
| 1064966400000 | 250.04 |
| 1065052800000 | 252.34 |
| 1065139200000 | 257.44 |
| 1065398400000 | 257.56 |
| 1065484800000 | 259.24 |
| 1065571200000 | 250.9 |
| 1065657600000 | 255.91 |
| 1065744000000 | 257.38 |
| 1066003200000 | 260.08 |
| 1066089600000 | 261.54 |
| 1066176000000 | 262.54 |
| 1066262400000 | 265.33 |
| 1066348800000 | 261.74 |
| 1066608000000 | 262.62 |
| 1066694400000 | 261.38 |
| 1066780800000 | 255.83 |
| 1066867200000 | 249.79 |
| 1066953600000 | 249.66 |
| 1067212800000 | 252.62 |
| 1067299200000 | 254.79 |
| 1067385600000 | 256.62 |
| 1067472000000 | 256.35 |
| 1067558400000 | 254.58 |
| 1067817600000 | 257.11 |
| 1067904000000 | 268.17 |
| 1067990400000 | 265.42 |
| 1068076800000 | 265.09 |
| 1068163200000 | 267.09 |
| 1068422400000 | 268.53 |
| 1068508800000 | 262.8 |
| 1068595200000 | 261.1 |
| 1068681600000 | 263.12 |
| 1068768000000 | 261.64 |
| 1069027200000 | 256.73 |
| 1069113600000 | 250.25 |
| 1069200000000 | 246.95 |
| 1069286400000 | 246.77 |
| 1069372800000 | 247.16 |
| 1069632000000 | 250.97 |
| 1069718400000 | 251.09 |
| 1069804800000 | 252.25 |
| 1069891200000 | 254 |
| 1069977600000 | 253.68 |
| 1070236800000 | 257.5 |
| 1070323200000 | 257.03 |
| 1070409600000 | 257.91 |
| 1070496000000 | 262.44 |
| 1070582400000 | 260.84 |
| 1070841600000 | 258.63 |
| 1070928000000 | 259.43 |
| 1071014400000 | 256.85 |
| 1071100800000 | 262.08 |
| 1071187200000 | 263.31 |
| 1071446400000 | 265.6 |
| 1071532800000 | 262.53 |
| 1071619200000 | 259.47 |
| 1071705600000 | 264.25 |
| 1071792000000 | 267.81 |
| 1072051200000 | 271.27 |
| 1072137600000 | 271.02 |
| 1072224000000 | 269.75 |
| 1072310400000 | 269.15 |
| 1072396800000 | 268.15 |
| 1072656000000 | 268.49 |
| 1072742400000 | 268.62 |
| 1072828800000 | 267.82 |
| 1072915200000 | 268.52 |
| 1073001600000 | 269.49 |
| 1073260800000 | 275.13 |
| 1073347200000 | 271.33 |
| 1073433600000 | 270.84 |
| 1073520000000 | 267.64 |
| 1073606400000 | 266.84 |
| 1073865600000 | 268.29 |
| 1073952000000 | 266.95 |
| 1074038400000 | 269.51 |
| 1074124800000 | 267.54 |
| 1074211200000 | 274.18 |
| 1074470400000 | 276.41 |
| 1074556800000 | 274 |
| 1074643200000 | 271.82 |
| 1074729600000 | 272.25 |
| 1074816000000 | 271.26 |
| 1075075200000 | 272.01 |
| 1075161600000 | 268.62 |
| 1075248000000 | 270.22 |
| 1075334400000 | 267.75 |
| 1075420800000 | 263.37 |
| 1075680000000 | 265.76 |
| 1075766400000 | 261.27 |
| 1075852800000 | 257.13 |
| 1075939200000 | 258.82 |
| 1076025600000 | 259.13 |
| 1076284800000 | 258.69 |
| 1076371200000 | 259.5 |
| 1076457600000 | 261.04 |
| 1076544000000 | 258.37 |
| 1076630400000 | 259.41 |
| 1076889600000 | 259.83 |
| 1076976000000 | 262.72 |
| 1077062400000 | 261.78 |
| 1077148800000 | 265.56 |
| 1077235200000 | 263.74 |
| 1077494400000 | 267.86 |
| 1077580800000 | 261.62 |
| 1077667200000 | 260.91 |
| 1077753600000 | 264.16 |
| 1077840000000 | 268.3 |
| 1078099200000 | 271.78 |
| 1078185600000 | 275.35 |
| 1078272000000 | 276.95 |
| 1078358400000 | 274.92 |
| 1078444800000 | 275.14 |
| 1078704000000 | 274.55 |
| 1078790400000 | 273.32 |
| 1078876800000 | 271.65 |
| 1078963200000 | 266.12 |
| 1079049600000 | 267.58 |
| 1079308800000 | 265.92 |
| 1079395200000 | 264.46 |
| 1079481600000 | 272.14 |
| 1079568000000 | 269.57 |
| 1079654400000 | 267.46 |
| 1079913600000 | 262.14 |
| 1080000000000 | 264.6 |
| 1080086400000 | 266.61 |
| 1080172800000 | 270.28 |
| 1080259200000 | 276.2 |
| 1080518400000 | 279.14 |
| 1080604800000 | 279.1 |
| 1080691200000 | 277.68 |
| 1080777600000 | 273.39 |
| 1080864000000 | 279.81 |
| 1081123200000 | 286.41 |
| 1081209600000 | 285.74 |
| 1081296000000 | 281.99 |
| 1081382400000 | 283.21 |
| 1081468800000 | 281.77 |
| 1081728000000 | 283.21 |
| 1081814400000 | 283.84 |
| 1081900800000 | 279.26 |
| 1081987200000 | 277.64 |
| 1082073600000 | 280.83 |
| 1082332800000 | 279.91 |
| 1082419200000 | 286.71 |
| 1082505600000 | 289.51 |
| 1082592000000 | 295.56 |
| 1082678400000 | 299.23 |
| 1082937600000 | 298.61 |
| 1083024000000 | 295.88 |
| 1083110400000 | 293.25 |
| 1083196800000 | 289.45 |
| 1083283200000 | 284.4 |
| 1083542400000 | 286.21 |
| 1083628800000 | 284.69 |
| 1083715200000 | 285.58 |
| 1083801600000 | 279.73 |
| 1083888000000 | 275.66 |
| 1084147200000 | 267.95 |
| 1084233600000 | 271.56 |
| 1084320000000 | 277.08 |
| 1084406400000 | 273.53 |
| 1084492800000 | 273.03 |
| 1084752000000 | 266.26 |
| 1084838400000 | 269.74 |
| 1084924800000 | 272.28 |
| 1085011200000 | 270.79 |
| 1085097600000 | 272.15 |
| 1085356800000 | 273.46 |
| 1085443200000 | 270.98 |
| 1085529600000 | 275.18 |
| 1085616000000 | 276.02 |
| 1085702400000 | 278.96 |
| 1085961600000 | 279.48 |
| 1086048000000 | 279.28 |
| 1086134400000 | 277.87 |
| 1086220800000 | 277.94 |
| 1086307200000 | 281.64 |
| 1086566400000 | 287.5 |
| 1086652800000 | 288.67 |
| 1086739200000 | 290.46 |
| 1086825600000 | 292.53 |
| 1086912000000 | 292.31 |
| 1087171200000 | 288.01 |
| 1087257600000 | 291.87 |
| 1087344000000 | 296.59 |
| 1087430400000 | 296.73 |
| 1087516800000 | 295.51 |
| 1087776000000 | 300.03 |
| 1087862400000 | 298.39 |
| 1087948800000 | 301.47 |
| 1088035200000 | 303.19 |
| 1088121600000 | 301.5 |
| 1088380800000 | 302.41 |
| 1088467200000 | 303.44 |
| 1088553600000 | 301.41 |
| 1088640000000 | 302.88 |
| 1088726400000 | 295.1 |
| 1088985600000 | 292.44 |
| 1089072000000 | 291.37 |
| 1089158400000 | 287.65 |
| 1089244800000 | 285.25 |
| 1089331200000 | 287.59 |
| 1089590400000 | 289.4 |
| 1089676800000 | 294.58 |
| 1089763200000 | 288.93 |
| 1089849600000 | 288.06 |
| 1089936000000 | 286.8 |
| 1090195200000 | 288.01 |
| 1090281600000 | 286.38 |
| 1090368000000 | 290.19 |
| 1090454400000 | 288 |
| 1090540800000 | 289.03 |
| 1090800000000 | 288.78 |
| 1090886400000 | 289.22 |
| 1090972800000 | 293.81 |
| 1091059200000 | 295.46 |
| 1091145600000 | 299.11 |
| 1091404800000 | 299.03 |
| 1091491200000 | 296.71 |
| 1091577600000 | 292.32 |
| 1091664000000 | 290.06 |
| 1091750400000 | 282.39 |
| 1092009600000 | 281.13 |
| 1092096000000 | 278.82 |
| 1092182400000 | 283.3 |
| 1092268800000 | 280.01 |
| 1092355200000 | 275.34 |
| 1092614400000 | 275.71 |
| 1092700800000 | 277.92 |
| 1092787200000 | 280.68 |
| 1092873600000 | 279.03 |
| 1092960000000 | 280.1 |
| 1093219200000 | 283.81 |
| 1093305600000 | 287.71 |
| 1093392000000 | 290.78 |
| 1093478400000 | 295 |
| 1093564800000 | 296.55 |
| 1093824000000 | 294.66 |
| 1093910400000 | 291.09 |
| 1093996800000 | 292.81 |
| 1094083200000 | 293.63 |
| 1094169600000 | 290.19 |
| 1094428800000 | 294.55 |
| 1094515200000 | 296.08 |
| 1094601600000 | 295.26 |
| 1094688000000 | 291.13 |
| 1094774400000 | 289.53 |
| 1095033600000 | 292.3 |
| 1095120000000 | 293.55 |
| 1095206400000 | 291.72 |
| 1095292800000 | 293.01 |
| 1095379200000 | 291.86 |
| 1095638400000 | 291.77 |
| 1095724800000 | 290.04 |
| 1095811200000 | 286.96 |
| 1095897600000 | 284.69 |
| 1095984000000 | 283.8 |
| 1096243200000 | 280.58 |
| 1096329600000 | 278.9 |
| 1096416000000 | 279.32 |
| 1096502400000 | 282.93 |
| 1096588800000 | 286.26 |
| 1096848000000 | 291.13 |
| 1096934400000 | 290.57 |
| 1097020800000 | 290.73 |
| 1097107200000 | 288.8 |
| 1097193600000 | 288.77 |
| 1097452800000 | 290.41 |
| 1097539200000 | 285.79 |
| 1097625600000 | 284.11 |
| 1097712000000 | 278.64 |
| 1097798400000 | 277.06 |
| 1098057600000 | 275.83 |
| 1098144000000 | 277.89 |
| 1098230400000 | 273.88 |
| 1098316800000 | 273.77 |
| 1098403200000 | 273.47 |
| 1098662400000 | 267.71 |
| 1098748800000 | 268.24 |
| 1098835200000 | 271.79 |
| 1098921600000 | 277.09 |
| 1099008000000 | 276.24 |
| 1099267200000 | 275.78 |
| 1099353600000 | 276.29 |
| 1099440000000 | 274.45 |
| 1099526400000 | 275.95 |
| 1099612800000 | 278.93 |
| 1099872000000 | 276.39 |
| 1099958400000 | 278.12 |
| 1100044800000 | 276.31 |
| 1100131200000 | 277.99 |
| 1100217600000 | 280.85 |
| 1100476800000 | 281.95 |
| 1100563200000 | 279.66 |
| 1100649600000 | 278.9 |
| 1100736000000 | 276.18 |
| 1100822400000 | 274.92 |
| 1101081600000 | 270.94 |
| 1101168000000 | 269.51 |
| 1101254400000 | 270.4 |
| 1101340800000 | 269.86 |
| 1101427200000 | 269.03 |
| 1101686400000 | 269.68 |
| 1101772800000 | 266.51 |
| 1101859200000 | 265.4 |
| 1101945600000 | 268.75 |
| 1102032000000 | 269.33 |
| 1102291200000 | 265.12 |
| 1102377600000 | 263.97 |
| 1102464000000 | 266.3 |
| 1102550400000 | 266.3 |
| 1102636800000 | 265.3 |
| 1102896000000 | 267.93 |
| 1102982400000 | 270.04 |
| 1103068800000 | 270.87 |
| 1103155200000 | 271.84 |
| 1103241600000 | 272.54 |
| 1103500800000 | 270.85 |
| 1103587200000 | 272.3 |
| 1103673600000 | 274.63 |
| 1103760000000 | 273.61 |
| 1103846400000 | 275.21 |
| 1104105600000 | 274.37 |
| 1104192000000 | 274.91 |
| 1104278400000 | 273.22 |
| 1104364800000 | 275.88 |
| 1104451200000 | 276.88 |
| 1104710400000 | 279.2 |
| 1104796800000 | 281.02 |
| 1104883200000 | 279.75 |
| 1104969600000 | 281.77 |
| 1105056000000 | 283.23 |
| 1105315200000 | 282.81 |
| 1105401600000 | 283.4 |
| 1105488000000 | 281.9 |
| 1105574400000 | 280.95 |
| 1105660800000 | 283.9 |
| 1105920000000 | 284.52 |
| 1106006400000 | 284.27 |
| 1106092800000 | 283.76 |
| 1106179200000 | 281.02 |
| 1106265600000 | 279.96 |
| 1106524800000 | 279.21 |
| 1106611200000 | 278.49 |
| 1106697600000 | 280.05 |
| 1106784000000 | 278 |
| 1106870400000 | 277.01 |
| 1107129600000 | 279.88 |
| 1107216000000 | 280.5 |
| 1107302400000 | 282.09 |
| 1107388800000 | 281.52 |
| 1107475200000 | 283.96 |
| 1107734400000 | 285.77 |
| 1107820800000 | 285.38 |
| 1107907200000 | 286.2 |
| 1107993600000 | 284.66 |
| 1108080000000 | 285.81 |
| 1108339200000 | 285.81 |
| 1108425600000 | 286.8 |
| 1108512000000 | 284.88 |
| 1108598400000 | 282.66 |
| 1108684800000 | 283.79 |
| 1108944000000 | 282.95 |
| 1109030400000 | 280.19 |
| 1109116800000 | 276.98 |
| 1109203200000 | 276.78 |
| 1109289600000 | 279.15 |
| 1109548800000 | 279.35 |
| 1109635200000 | 279.83 |
| 1109721600000 | 281.02 |
| 1109808000000 | 281 |
| 1109894400000 | 279.8 |
| 1110153600000 | 280.63 |
| 1110240000000 | 278.53 |
| 1110326400000 | 279.13 |
| 1110412800000 | 277.29 |
| 1110499200000 | 276.76 |
| 1110758400000 | 276.02 |
| 1110844800000 | 276.02 |
| 1110931200000 | 271.85 |
| 1111017600000 | 269.32 |
| 1111104000000 | 270.41 |
| 1111363200000 | 272.15 |
| 1111449600000 | 270.68 |
| 1111536000000 | 271.84 |
| 1111622400000 | 271.96 |
| 1111708800000 | 274.41 |
| 1111968000000 | 276.06 |
| 1112054400000 | 272.3 |
| 1112140800000 | 272.24 |
| 1112227200000 | 272.92 |
| 1112313600000 | 273.86 |
| 1112572800000 | 273.85 |
| 1112659200000 | 277.05 |
| 1112745600000 | 278.9 |
| 1112832000000 | 278.93 |
| 1112918400000 | 278.3 |
| 1113177600000 | 274.66 |
| 1113264000000 | 272.38 |
| 1113350400000 | 271.11 |
| 1113436800000 | 269.12 |
| 1113523200000 | 263.17 |
| 1113782400000 | 255.93 |
| 1113868800000 | 257.52 |
| 1113955200000 | 256.69 |
| 1114041600000 | 255.9 |
| 1114128000000 | 258.83 |
| 1114387200000 | 261.54 |
| 1114473600000 | 259.96 |
| 1114560000000 | 258.8 |
| 1114646400000 | 257.92 |
| 1114732800000 | 259.82 |
| 1114992000000 | 260.76 |
| 1115078400000 | 260.58 |
| 1115164800000 | 264.17 |
| 1115251200000 | 263.16 |
| 1115337600000 | 268.42 |
| 1115596800000 | 266.82 |
| 1115683200000 | 265.7 |
| 1115769600000 | 265.4 |
| 1115856000000 | 264.25 |
| 1115942400000 | 264.94 |
| 1116201600000 | 264.87 |
| 1116288000000 | 264.81 |
| 1116374400000 | 267.31 |
| 1116460800000 | 271.05 |
| 1116547200000 | 272.6 |
| 1116806400000 | 274.61 |
| 1116892800000 | 274.01 |
| 1116979200000 | 272.46 |
| 1117065600000 | 272.96 |
| 1117152000000 | 274.17 |
| 1117411200000 | 276.78 |
| 1117497600000 | 277.48 |
| 1117584000000 | 280.27 |
| 1117670400000 | 280.83 |
| 1117756800000 | 280.69 |
| 1118016000000 | 280.35 |
| 1118102400000 | 280.47 |
| 1118188800000 | 281.09 |
| 1118275200000 | 279.68 |
| 1118361600000 | 283.06 |
| 1118620800000 | 284.84 |
| 1118707200000 | 287.2 |
| 1118793600000 | 286.59 |
| 1118880000000 | 287.89 |
| 1118966400000 | 287.1 |
| 1119225600000 | 286.83 |
| 1119312000000 | 289.2 |
| 1119398400000 | 289.72 |
| 1119484800000 | 289.34 |
| 1119571200000 | 286.4 |
| 1119830400000 | 281.98 |
| 1119916800000 | 284.8 |
| 1120003200000 | 286.31 |
| 1120089600000 | 285.41 |
| 1120176000000 | 288.57 |
| 1120435200000 | 290.79 |
| 1120521600000 | 290.2 |
| 1120608000000 | 290.78 |
| 1120694400000 | 288.25 |
| 1120780800000 | 289.14 |
| 1121040000000 | 290.71 |
| 1121126400000 | 289.96 |
| 1121212800000 | 290.66 |
| 1121299200000 | 293.21 |
| 1121385600000 | 296.1 |
| 1121644800000 | 296.49 |
| 1121731200000 | 297.75 |
| 1121817600000 | 297.57 |
| 1121904000000 | 301.29 |
| 1121990400000 | 298.69 |
| 1122249600000 | 298.33 |
| 1122336000000 | 298.09 |
| 1122422400000 | 300.21 |
| 1122508800000 | 302.7 |
| 1122595200000 | 303.08 |
| 1122854400000 | 303.72 |
| 1122940800000 | 306.07 |
| 1123027200000 | 304.78 |
| 1123113600000 | 300.29 |
| 1123200000000 | 295.29 |
| 1123459200000 | 297.31 |
| 1123545600000 | 299.2 |
| 1123632000000 | 304.2 |
| 1123718400000 | 304.7 |
| 1123804800000 | 303.89 |
| 1124064000000 | 302.98 |
| 1124150400000 | 303.14 |
| 1124236800000 | 302.73 |
| 1124323200000 | 304.34 |
| 1124409600000 | 305.51 |
| 1124668800000 | 307.85 |
| 1124755200000 | 308.25 |
| 1124841600000 | 308.13 |
| 1124928000000 | 308.49 |
| 1125014400000 | 307.33 |
| 1125273600000 | 304.75 |
| 1125360000000 | 306.38 |
| 1125446400000 | 304.41 |
| 1125532800000 | 301.95 |
| 1125619200000 | 301.06 |
| 1125878400000 | 304.99 |
| 1125964800000 | 305.86 |
| 1126051200000 | 308.06 |
| 1126137600000 | 307.3 |
| 1126224000000 | 310.57 |
| 1126483200000 | 314.86 |
| 1126569600000 | 313.49 |
| 1126656000000 | 314.03 |
| 1126742400000 | 316.77 |
| 1126828800000 | 316.72 |
| 1127088000000 | 316.39 |
| 1127174400000 | 320.49 |
| 1127260800000 | 318.34 |
| 1127347200000 | 318.34 |
| 1127433600000 | 320.23 |
| 1127692800000 | 328.48 |
| 1127779200000 | 326.9 |
| 1127865600000 | 333.74 |
| 1127952000000 | 339.08 |
| 1128038400000 | 334.72 |
| 1128297600000 | 339.25 |
| 1128384000000 | 341.48 |
| 1128470400000 | 337.02 |
| 1128556800000 | 326.52 |
| 1128643200000 | 325.12 |
| 1128902400000 | 323.37 |
| 1128988800000 | 328.56 |
| 1129075200000 | 326.86 |
| 1129161600000 | 328.4 |
| 1129248000000 | 327.01 |
| 1129507200000 | 330.34 |
| 1129593600000 | 329.45 |
| 1129680000000 | 323.49 |
| 1129766400000 | 320.66 |
| 1129852800000 | 315.29 |
| 1130112000000 | 319.34 |
| 1130198400000 | 319.12 |
| 1130284800000 | 320.9 |
| 1130371200000 | 318.61 |
| 1130457600000 | 316.96 |
| 1130716800000 | 324.08 |
| 1130803200000 | 326.63 |
| 1130889600000 | 324.04 |
| 1130976000000 | 325.26 |
| 1131062400000 | 328.17 |
| 1131321600000 | 330.56 |
| 1131408000000 | 331.61 |
| 1131494400000 | 329.7 |
| 1131580800000 | 327.42 |
| 1131667200000 | 329.45 |
| 1131926400000 | 326.4 |
| 1132012800000 | 326.13 |
| 1132099200000 | 329.76 |
| 1132185600000 | 333.94 |
| 1132272000000 | 340.98 |
| 1132531200000 | 342.82 |
| 1132617600000 | 342.17 |
| 1132704000000 | 342.11 |
| 1132790400000 | 339.15 |
| 1132876800000 | 338.35 |
| 1133136000000 | 343.06 |
| 1133222400000 | 342.4 |
| 1133308800000 | 337.98 |
| 1133395200000 | 341.75 |
| 1133481600000 | 345.39 |
| 1133740800000 | 344.04 |
| 1133827200000 | 340.6 |
| 1133913600000 | 341.64 |
| 1134000000000 | 337.01 |
| 1134086400000 | 337.59 |
| 1134345600000 | 337.3 |
| 1134432000000 | 340.07 |
| 1134518400000 | 339.93 |
| 1134604800000 | 337.42 |
| 1134691200000 | 338.27 |
| 1134950400000 | 339.22 |
| 1135036800000 | 340.55 |
| 1135123200000 | 344.15 |
| 1135209600000 | 346.51 |
| 1135296000000 | 347.22 |
| 1135555200000 | 346.47 |
| 1135641600000 | 343.85 |
| 1135728000000 | 345.61 |
| 1135814400000 | 349.5 |
| 1135900800000 | 348.03 |
| 1136160000000 | 349.46 |
| 1136246400000 | 348.63 |
| 1136332800000 | 348.37 |
| 1136419200000 | 351.43 |
| 1136505600000 | 353.78 |
| 1136764800000 | 357.74 |
| 1136851200000 | 353.61 |
| 1136937600000 | 356.67 |
| 1137024000000 | 357.01 |
| 1137110400000 | 351.75 |
| 1137369600000 | 346.36 |
| 1137456000000 | 342.83 |
| 1137542400000 | 337.89 |
| 1137628800000 | 343.28 |
| 1137715200000 | 343.41 |
| 1137974400000 | 337.8 |
| 1138060800000 | 341.58 |
| 1138147200000 | 340.81 |
| 1138233600000 | 345.16 |
| 1138320000000 | 350.2 |
| 1138579200000 | 352.99 |
| 1138665600000 | 353.66 |
| 1138752000000 | 353.83 |
| 1138838400000 | 353.77 |
| 1138924800000 | 353.73 |
| 1139184000000 | 357.22 |
| 1139270400000 | 358.4 |
| 1139356800000 | 353.02 |
| 1139443200000 | 356.23 |
| 1139529600000 | 360.5 |
| 1139788800000 | 363.1 |
| 1139875200000 | 366.11 |
| 1139961600000 | 364.66 |
| 1140048000000 | 365.06 |
| 1140134400000 | 365.24 |
| 1140393600000 | 362.92 |
| 1140480000000 | 363.93 |
| 1140566400000 | 364.47 |
| 1140652800000 | 367.8 |
| 1140739200000 | 367.99 |
| 1140998400000 | 369.98 |
| 1141084800000 | 366.9 |
| 1141171200000 | 364.74 |
| 1141257600000 | 361.89 |
| 1141344000000 | 355.84 |
| 1141603200000 | 357.62 |
| 1141689600000 | 361.47 |
| 1141776000000 | 358.59 |
| 1141862400000 | 363.45 |
| 1141948800000 | 364.58 |
| 1142208000000 | 366.2 |
| 1142294400000 | 367.55 |
| 1142380800000 | 368.75 |
| 1142467200000 | 365.94 |
| 1142553600000 | 366 |
| 1142812800000 | 369.6 |
| 1142899200000 | 370.68 |
| 1142985600000 | 371.65 |
| 1143072000000 | 372.28 |
| 1143158400000 | 374.01 |
| 1143417600000 | 377.37 |
| 1143504000000 | 376.69 |
| 1143590400000 | 378.35 |
| 1143676800000 | 379.87 |
| 1143763200000 | 376.9 |
| 1144022400000 | 380.77 |
| 1144108800000 | 377.08 |
| 1144195200000 | 379.21 |
| 1144281600000 | 386.71 |
| 1144368000000 | 387.6 |
| 1144627200000 | 388.4 |
| 1144713600000 | 385.17 |
| 1144800000000 | 381.91 |
| 1144886400000 | 381.69 |
| 1144972800000 | 383.58 |
| 1145232000000 | 378.21 |
| 1145318400000 | 379.08 |
| 1145404800000 | 379.35 |
| 1145491200000 | 385.44 |
| 1145577600000 | 392.01 |
| 1145836800000 | 386.86 |
| 1145923200000 | 385.8 |
| 1146009600000 | 387.7 |
| 1146096000000 | 388.65 |
| 1146182400000 | 383.03 |
| 1146441600000 | 385.21 |
| 1146528000000 | 389.8 |
| 1146614400000 | 388.4 |
| 1146700800000 | 387.93 |
| 1146787200000 | 390.02 |
| 1147046400000 | 391.34 |
| 1147132800000 | 392.17 |
| 1147219200000 | 390 |
| 1147305600000 | 383.36 |
| 1147392000000 | 372.89 |
| 1147651200000 | 369.23 |
| 1147737600000 | 366.19 |
| 1147824000000 | 365.66 |
| 1147910400000 | 360.77 |
| 1147996800000 | 359.21 |
| 1148256000000 | 352.59 |
| 1148342400000 | 351.22 |
| 1148428800000 | 356.48 |
| 1148515200000 | 355.84 |
| 1148601600000 | 360.96 |
| 1148860800000 | 360.98 |
| 1148947200000 | 356.42 |
| 1149033600000 | 352.31 |
| 1149120000000 | 354.44 |
| 1149206400000 | 356.25 |
| 1149465600000 | 350.43 |
| 1149552000000 | 343.04 |
| 1149638400000 | 340.08 |
| 1149724800000 | 332.73 |
| 1149811200000 | 335.65 |
| 1150070400000 | 336.37 |
| 1150156800000 | 324.54 |
| 1150243200000 | 325.61 |
| 1150329600000 | 330.81 |
| 1150416000000 | 336.27 |
| 1150675200000 | 338.3 |
| 1150761600000 | 337.52 |
| 1150848000000 | 335.66 |
| 1150934400000 | 340.6 |
| 1151020800000 | 337.94 |
| 1151280000000 | 337.55 |
| 1151366400000 | 334.46 |
| 1151452800000 | 330.5 |
| 1151539200000 | 334.45 |
| 1151625600000 | 342.93 |
| 1151884800000 | 342.79 |
| 1151971200000 | 343.86 |
| 1152057600000 | 338.29 |
| 1152144000000 | 337.82 |
| 1152230400000 | 340.69 |
| 1152489600000 | 344.92 |
| 1152576000000 | 342.33 |
| 1152662400000 | 338.63 |
| 1152748800000 | 333.35 |
| 1152835200000 | 327 |
| 1153094400000 | 327.73 |
| 1153180800000 | 322.21 |
| 1153267200000 | 325.47 |
| 1153353600000 | 328.57 |
| 1153440000000 | 326.59 |
| 1153699200000 | 329.74 |
| 1153785600000 | 337.7 |
| 1153872000000 | 336.62 |
| 1153958400000 | 343.13 |
| 1154044800000 | 347.16 |
| 1154304000000 | 347.78 |
| 1154390400000 | 343.99 |
| 1154476800000 | 344.28 |
| 1154563200000 | 346.14 |
| 1154649600000 | 345.52 |
| 1154908800000 | 340.59 |
| 1154995200000 | 346.23 |
| 1155081600000 | 349.33 |
| 1155168000000 | 350.82 |
| 1155254400000 | 348.58 |
| 1155513600000 | 351.88 |
| 1155600000000 | 352.91 |
| 1155686400000 | 358.23 |
| 1155772800000 | 360.32 |
| 1155859200000 | 362.43 |
| 1156118400000 | 354.75 |
| 1156204800000 | 358.31 |
| 1156291200000 | 358.05 |
| 1156377600000 | 354.9 |
| 1156464000000 | 352.66 |
| 1156723200000 | 351.53 |
| 1156809600000 | 355.98 |
| 1156896000000 | 355.07 |
| 1156982400000 | 358.56 |
| 1157068800000 | 358.06 |
| 1157328000000 | 361.47 |
| 1157414400000 | 361.1 |
| 1157500800000 | 358.7 |
| 1157587200000 | 353.96 |
| 1157673600000 | 356.49 |
| 1157932800000 | 350.52 |
| 1158019200000 | 352.89 |
| 1158105600000 | 356.33 |
| 1158192000000 | 358.59 |
| 1158278400000 | 355.9 |
| 1158537600000 | 353.76 |
| 1158624000000 | 355.35 |
| 1158710400000 | 355.54 |
| 1158796800000 | 359.39 |
| 1158883200000 | 354.47 |
| 1159142400000 | 356.9 |
| 1159228800000 | 357.29 |
| 1159315200000 | 361.39 |
| 1159401600000 | 362.86 |
| 1159488000000 | 363.85 |
| 1159747200000 | 366.32 |
| 1159833600000 | 365.64 |
| 1159920000000 | 368.66 |
| 1160006400000 | 375.8 |
| 1160092800000 | 375.56 |
| 1160352000000 | 374.89 |
| 1160438400000 | 377.35 |
| 1160524800000 | 379.1 |
| 1160611200000 | 380.75 |
| 1160697600000 | 381.29 |
| 1160956800000 | 383.06 |
| 1161043200000 | 378.91 |
| 1161129600000 | 380.5 |
| 1161216000000 | 381.31 |
| 1161302400000 | 383.17 |
| 1161561600000 | 386.74 |
| 1161648000000 | 389.28 |
| 1161734400000 | 391.17 |
| 1161820800000 | 391.82 |
| 1161907200000 | 393.54 |
| 1162166400000 | 387.43 |
| 1162252800000 | 388.24 |
| 1162339200000 | 389.97 |
| 1162425600000 | 390.3 |
| 1162512000000 | 389.93 |
| 1162771200000 | 392.62 |
| 1162857600000 | 394.85 |
| 1162944000000 | 398.03 |
| 1163030400000 | 396.78 |
| 1163116800000 | 394.49 |
| 1163376000000 | 394.14 |
| 1163462400000 | 398.4 |
| 1163548800000 | 400.15 |
| 1163635200000 | 399.68 |
| 1163721600000 | 398.15 |
| 1163980800000 | 388.69 |
| 1164067200000 | 387.57 |
| 1164153600000 | 389.92 |
| 1164240000000 | 390.14 |
| 1164326400000 | 382.31 |
| 1164585600000 | 377 |
| 1164672000000 | 374.16 |
| 1164758400000 | 379.71 |
| 1164844800000 | 379.68 |
| 1164931200000 | 376.61 |
| 1165190400000 | 375.92 |
| 1165276800000 | 376.41 |
| 1165363200000 | 377.74 |
| 1165449600000 | 379.01 |
| 1165536000000 | 377.1 |
| 1165795200000 | 380.93 |
| 1165881600000 | 382.14 |
| 1165968000000 | 384.42 |
| 1166054400000 | 388.18 |
| 1166140800000 | 391.67 |
| 1166400000000 | 394.55 |
| 1166486400000 | 390.13 |
| 1166572800000 | 394.6 |
| 1166659200000 | 397.05 |
| 1166745600000 | 397.55 |
| 1167004800000 | 396.95 |
| 1167091200000 | 397.16 |
| 1167177600000 | 405.26 |
| 1167264000000 | 403.19 |
| 1167350400000 | 402.87 |
| 1167609600000 | 402.87 |
| 1167696000000 | 402.87 |
| 1167782400000 | 403.42 |
| 1167868800000 | 408.69 |
| 1167955200000 | 405.69 |
| 1168214400000 | 405.67 |
| 1168300800000 | 404.29 |
| 1168387200000 | 398.92 |
| 1168473600000 | 400.91 |
| 1168560000000 | 405.17 |
| 1168819200000 | 408.84 |
| 1168905600000 | 407.61 |
| 1168992000000 | 408.24 |
| 1169078400000 | 409.7 |
| 1169164800000 | 412.49 |
| 1169424000000 | 412.66 |
| 1169510400000 | 412.41 |
| 1169596800000 | 419.64 |
| 1169683200000 | 413.45 |
| 1169769600000 | 412.54 |
| 1170028800000 | 413.08 |
| 1170115200000 | 414.93 |
| 1170201600000 | 410.82 |
| 1170288000000 | 413.98 |
| 1170374400000 | 412.25 |
| 1170633600000 | 408.87 |
| 1170720000000 | 411.94 |
| 1170806400000 | 409.35 |
| 1170892800000 | 407.23 |
| 1170979200000 | 412.73 |
| 1171238400000 | 412.27 |
| 1171324800000 | 414.85 |
| 1171411200000 | 418.27 |
| 1171497600000 | 423.38 |
| 1171584000000 | 423.14 |
| 1171843200000 | 423.81 |
| 1171929600000 | 423.73 |
| 1172016000000 | 420.05 |
| 1172102400000 | 419.57 |
| 1172188800000 | 418.69 |
| 1172448000000 | 420.13 |
| 1172534400000 | 416.83 |
| 1172620800000 | 408.59 |
| 1172707200000 | 405.66 |
| 1172793600000 | 401.69 |
| 1173052800000 | 396.57 |
| 1173139200000 | 404.59 |
| 1173225600000 | 403.46 |
| 1173312000000 | 407.4 |
| 1173398400000 | 407.06 |
| 1173657600000 | 407.51 |
| 1173744000000 | 403.65 |
| 1173830400000 | 394.13 |
| 1173916800000 | 398.03 |
| 1174003200000 | 394.98 |
| 1174262400000 | 398.81 |
| 1174348800000 | 403.24 |
| 1174435200000 | 403.75 |
| 1174521600000 | 406.92 |
| 1174608000000 | 415.45 |
| 1174867200000 | 411.79 |
| 1174953600000 | 410 |
| 1175040000000 | 405.81 |
| 1175126400000 | 405.72 |
| 1175212800000 | 405.07 |
| 1175472000000 | 402.59 |
| 1175558400000 | 404.01 |
| 1175644800000 | 408.04 |
| 1175731200000 | 405.15 |
| 1175817600000 | 404.71 |
| 1176076800000 | 408.61 |
| 1176163200000 | 406.57 |
| 1176249600000 | 404.68 |
| 1176336000000 | 400.66 |
| 1176422400000 | 394.91 |
| 1176681600000 | 396.85 |
| 1176768000000 | 397.09 |
| 1176854400000 | 400.13 |
| 1176940800000 | 397.72 |
| 1177027200000 | 400.99 |
| 1177286400000 | 402.45 |
| 1177372800000 | 399.78 |
| 1177459200000 | 397.85 |
| 1177545600000 | 401.44 |
| 1177632000000 | 401.11 |
| 1177891200000 | 400.98 |
| 1177977600000 | 400.73 |
| 1178064000000 | 400.61 |
| 1178150400000 | 399.37 |
| 1178236800000 | 403.1 |
| 1178496000000 | 403 |
| 1178582400000 | 401.69 |
| 1178668800000 | 400.77 |
| 1178755200000 | 396.68 |
| 1178841600000 | 400.25 |
| 1179100800000 | 405.27 |
| 1179187200000 | 406.4 |
| 1179273600000 | 407.9 |
| 1179360000000 | 408.11 |
| 1179446400000 | 409.49 |
| 1179705600000 | 410.18 |
| 1179792000000 | 409.21 |
| 1179878400000 | 413.21 |
| 1179964800000 | 412.69 |
| 1180051200000 | 410.07 |
| 1180310400000 | 411.35 |
| 1180396800000 | 413.42 |
| 1180483200000 | 413.55 |
| 1180569600000 | 415.88 |
| 1180656000000 | 421.71 |
| 1180915200000 | 421.65 |
| 1181001600000 | 421.47 |
| 1181088000000 | 418.06 |
| 1181174400000 | 416.13 |
| 1181260800000 | 413.85 |
| 1181520000000 | 419.27 |
| 1181606400000 | 417.94 |
| 1181692800000 | 419.35 |
| 1181779200000 | 424.61 |
| 1181865600000 | 428.59 |
| 1182124800000 | 429.58 |
| 1182211200000 | 430.56 |
| 1182297600000 | 430.98 |
| 1182384000000 | 428.47 |
| 1182470400000 | 426.6 |
| 1182729600000 | 425.38 |
| 1182816000000 | 425.2 |
| 1182902400000 | 423.45 |
| 1182988800000 | 428.4 |
| 1183075200000 | 432.44 |
| 1183334400000 | 433.53 |
| 1183420800000 | 436.81 |
| 1183507200000 | 436.56 |
| 1183593600000 | 434.05 |
| 1183680000000 | 433.97 |
| 1183939200000 | 436.39 |
| 1184025600000 | 432.84 |
| 1184112000000 | 427.11 |
| 1184198400000 | 430.03 |
| 1184284800000 | 432.34 |
| 1184544000000 | 433.31 |
| 1184630400000 | 427.56 |
| 1184716800000 | 421.19 |
| 1184803200000 | 423.79 |
| 1184889600000 | 423.1 |
| 1185148800000 | 422.94 |
| 1185235200000 | 421.83 |
| 1185321600000 | 420.96 |
| 1185408000000 | 415.15 |
| 1185494400000 | 412 |
| 1185753600000 | 414.7 |
| 1185840000000 | 417.37 |
| 1185926400000 | 411.95 |
| 1186012800000 | 410.5 |
| 1186099200000 | 407.25 |
| 1186358400000 | 407.81 |
| 1186444800000 | 408.23 |
| 1186531200000 | 408.16 |
| 1186617600000 | 408.62 |
| 1186704000000 | 399.5 |
| 1186963200000 | 404.46 |
| 1187049600000 | 405.45 |
| 1187136000000 | 400.99 |
| 1187222400000 | 395.35 |
| 1187308800000 | 379.9 |
| 1187568000000 | 387.03 |
| 1187654400000 | 393.44 |
| 1187740800000 | 395.15 |
| 1187827200000 | 396.07 |
| 1187913600000 | 394.94 |
| 1188172800000 | 396.47 |
| 1188259200000 | 393.72 |
| 1188345600000 | 391.32 |
| 1188432000000 | 391.06 |
| 1188518400000 | 400.55 |
| 1188777600000 | 403.4 |
| 1188864000000 | 404.75 |
| 1188950400000 | 399.25 |
| 1189036800000 | 399.06 |
| 1189123200000 | 393.23 |
| 1189382400000 | 384.78 |
| 1189468800000 | 385.36 |
| 1189555200000 | 384.94 |
| 1189641600000 | 385.5 |
| 1189728000000 | 391.03 |
| 1189987200000 | 389.95 |
| 1190073600000 | 387.21 |
| 1190160000000 | 397.04 |
| 1190246400000 | 396.46 |
| 1190332800000 | 395.62 |
| 1190592000000 | 398.39 |
| 1190678400000 | 400.43 |
| 1190764800000 | 401.58 |
| 1190851200000 | 405.25 |
| 1190937600000 | 406.27 |
| 1191196800000 | 409.2 |
| 1191283200000 | 414.22 |
| 1191369600000 | 414.89 |
| 1191456000000 | 414.47 |
| 1191542400000 | 417.49 |
| 1191801600000 | 416.45 |
| 1191888000000 | 418.96 |
| 1191974400000 | 416.61 |
| 1192060800000 | 419.65 |
| 1192147200000 | 419.34 |
| 1192406400000 | 413.01 |
| 1192492800000 | 411.93 |
| 1192579200000 | 408 |
| 1192665600000 | 409.18 |
| 1192752000000 | 405.85 |
| 1193011200000 | 402.55 |
| 1193097600000 | 404.03 |
| 1193184000000 | 402.72 |
| 1193270400000 | 403.35 |
| 1193356800000 | 412.91 |
| 1193616000000 | 421.26 |
| 1193702400000 | 419.98 |
| 1193788800000 | 425.98 |
| 1193875200000 | 427.68 |
| 1193961600000 | 419.08 |
| 1194220800000 | 416.25 |
| 1194307200000 | 413.52 |
| 1194393600000 | 408.63 |
| 1194480000000 | 399.42 |
| 1194566400000 | 397.5 |
| 1194825600000 | 394.18 |
| 1194912000000 | 390.14 |
| 1194998400000 | 392.92 |
| 1195084800000 | 389.99 |
| 1195171200000 | 382.5 |
| 1195430400000 | 375.24 |
| 1195516800000 | 376.22 |
| 1195603200000 | 367.83 |
| 1195689600000 | 365.14 |
| 1195776000000 | 370.16 |
| 1196035200000 | 373 |
| 1196121600000 | 373.15 |
| 1196208000000 | 378.67 |
| 1196294400000 | 383.93 |
| 1196380800000 | 388.16 |
| 1196640000000 | 386.17 |
| 1196726400000 | 379.02 |
| 1196812800000 | 382.78 |
| 1196899200000 | 384.38 |
| 1196985600000 | 387.89 |
| 1197244800000 | 389.26 |
| 1197331200000 | 388.56 |
| 1197417600000 | 385.46 |
| 1197504000000 | 378.27 |
| 1197590400000 | 374.97 |
| 1197849600000 | 370.06 |
| 1197936000000 | 370.79 |
| 1198022400000 | 367.54 |
| 1198108800000 | 369.18 |
| 1198195200000 | 374.74 |
| 1198454400000 | 373.87 |
| 1198540800000 | 377.07 |
| 1198627200000 | 377.71 |
| 1198713600000 | 373.93 |
| 1198800000000 | 371.23 |
| 1199059200000 | 374.11 |
| 1199145600000 | 374.11 |
| 1199232000000 | 371.8 |
| 1199318400000 | 368.24 |
| 1199404800000 | 351.54 |
| 1199664000000 | 348.43 |
| 1199750400000 | 345.49 |
| 1199836800000 | 345.69 |
| 1199923200000 | 341.96 |
| 1200009600000 | 340.93 |
| 1200268800000 | 344.04 |
| 1200355200000 | 335.08 |
| 1200441600000 | 330.19 |
| 1200528000000 | 331.47 |
| 1200614400000 | 329.48 |
| 1200873600000 | 323.66 |
| 1200960000000 | 310.77 |
| 1201046400000 | 316.77 |
| 1201132800000 | 322.88 |
| 1201219200000 | 333.82 |
| 1201478400000 | 328.43 |
| 1201564800000 | 334.63 |
| 1201651200000 | 331.76 |
| 1201737600000 | 339.75 |
| 1201824000000 | 343.45 |
| 1202083200000 | 346.73 |
| 1202169600000 | 337.38 |
| 1202256000000 | 333.42 |
| 1202342400000 | 334.52 |
| 1202428800000 | 331.36 |
| 1202688000000 | 332.81 |
| 1202774400000 | 336.95 |
| 1202860800000 | 337.4 |
| 1202947200000 | 340.47 |
| 1203033600000 | 339.62 |
| 1203292800000 | 345.22 |
| 1203379200000 | 349.17 |
| 1203465600000 | 342.71 |
| 1203552000000 | 342.69 |
| 1203638400000 | 337.61 |
| 1203897600000 | 339.43 |
| 1203984000000 | 343.45 |
| 1204070400000 | 346.09 |
| 1204156800000 | 339.54 |
| 1204243200000 | 333.07 |
| 1204502400000 | 327.02 |
| 1204588800000 | 321.22 |
| 1204675200000 | 320.63 |
| 1204761600000 | 320.95 |
| 1204848000000 | 313.36 |
| 1205107200000 | 308.89 |
| 1205193600000 | 312.47 |
| 1205280000000 | 314.7 |
| 1205366400000 | 308.82 |
| 1205452800000 | 302.37 |
| 1205712000000 | 294.13 |
| 1205798400000 | 299.04 |
| 1205884800000 | 306.52 |
| 1205971200000 | 311.96 |
| 1206057600000 | 316.17 |
| 1206316800000 | 316.69 |
| 1206403200000 | 323.56 |
| 1206489600000 | 320.85 |
| 1206576000000 | 314.93 |
| 1206662400000 | 317.48 |
| 1206921600000 | 310.92 |
| 1207008000000 | 315 |
| 1207094400000 | 320.38 |
| 1207180800000 | 319.01 |
| 1207267200000 | 311.79 |
| 1207526400000 | 312.66 |
| 1207612800000 | 310.02 |
| 1207699200000 | 306.01 |
| 1207785600000 | 305.05 |
| 1207872000000 | 306.48 |
| 1208131200000 | 300.18 |
| 1208217600000 | 301.22 |
| 1208304000000 | 304.09 |
| 1208390400000 | 307.54 |
| 1208476800000 | 312.34 |
| 1208736000000 | 318.98 |
| 1208822400000 | 313.31 |
| 1208908800000 | 312.54 |
| 1208995200000 | 315.2 |
| 1209081600000 | 322.78 |
| 1209340800000 | 326.64 |
| 1209427200000 | 327.43 |
| 1209513600000 | 323.44 |
| 1209600000000 | 326.97 |
| 1209686400000 | 331.88 |
| 1209945600000 | 330.69 |
| 1210032000000 | 330.48 |
| 1210118400000 | 336.22 |
| 1210204800000 | 336.07 |
| 1210291200000 | 329.19 |
| 1210550400000 | 327.04 |
| 1210636800000 | 328.53 |
| 1210723200000 | 329.7 |
| 1210809600000 | 333.85 |
| 1210896000000 | 335.98 |
| 1211155200000 | 338.95 |
| 1211241600000 | 333.75 |
| 1211328000000 | 323.86 |
| 1211414400000 | 321.54 |
| 1211500800000 | 316.78 |
| 1211760000000 | 310.72 |
| 1211846400000 | 313.85 |
| 1211932800000 | 312.6 |
| 1212019200000 | 318.37 |
| 1212105600000 | 325.11 |
| 1212364800000 | 326.41 |
| 1212451200000 | 322.08 |
| 1212537600000 | 329.21 |
| 1212624000000 | 326.06 |
| 1212710400000 | 319.34 |
| 1212969600000 | 312.69 |
| 1213056000000 | 312.87 |
| 1213142400000 | 312.75 |
| 1213228800000 | 309.54 |
| 1213315200000 | 315.71 |
| 1213574400000 | 316.73 |
| 1213660800000 | 316.69 |
| 1213747200000 | 316.6 |
| 1213833600000 | 310.75 |
| 1213920000000 | 304.75 |
| 1214179200000 | 300.77 |
| 1214265600000 | 296.56 |
| 1214352000000 | 299.03 |
| 1214438400000 | 291.66 |
| 1214524800000 | 288.94 |
| 1214784000000 | 287.11 |
| 1214870400000 | 284.7 |
| 1214956800000 | 278.72 |
| 1215043200000 | 279.55 |
| 1215129600000 | 278.84 |
| 1215388800000 | 280.56 |
| 1215475200000 | 278.93 |
| 1215561600000 | 279.78 |
| 1215648000000 | 277.76 |
| 1215734400000 | 272.54 |
| 1215993600000 | 270.78 |
| 1216080000000 | 269.81 |
| 1216166400000 | 276.46 |
| 1216252800000 | 278.95 |
| 1216339200000 | 278.62 |
| 1216598400000 | 279.48 |
| 1216684800000 | 287.96 |
| 1216771200000 | 294.9 |
| 1216857600000 | 293.82 |
| 1216944000000 | 289.74 |
| 1217203200000 | 284.73 |
| 1217289600000 | 282.34 |
| 1217376000000 | 282.48 |
| 1217462400000 | 277.77 |
| 1217548800000 | 273.3 |
| 1217808000000 | 265.53 |
| 1217894400000 | 273.61 |
| 1217980800000 | 278.98 |
| 1218067200000 | 277 |
| 1218153600000 | 289.07 |
| 1218412800000 | 299.35 |
| 1218499200000 | 302.43 |
| 1218585600000 | 297.64 |
| 1218672000000 | 295.37 |
| 1218758400000 | 301.09 |
| 1219017600000 | 300.77 |
| 1219104000000 | 292.85 |
| 1219190400000 | 289.24 |
| 1219276800000 | 286.4 |
| 1219363200000 | 286.52 |
| 1219622400000 | 291.16 |
| 1219708800000 | 292.58 |
| 1219795200000 | 287.06 |
| 1219881600000 | 289.11 |
| 1219968000000 | 294.08 |
| 1220227200000 | 293.5 |
| 1220313600000 | 294.08 |
| 1220400000000 | 299.45 |
| 1220486400000 | 297.96 |
| 1220572800000 | 295.61 |
| 1220832000000 | 301.95 |
| 1220918400000 | 300.98 |
| 1221004800000 | 304.43 |
| 1221091200000 | 304.79 |
| 1221177600000 | 299.28 |
| 1221436800000 | 295.36 |
| 1221523200000 | 294.2 |
| 1221609600000 | 290.41 |
| 1221696000000 | 291.63 |
| 1221782400000 | 298.82 |
| 1222041600000 | 299.31 |
| 1222128000000 | 296.18 |
| 1222214400000 | 291.55 |
| 1222300800000 | 289.99 |
| 1222387200000 | 289.77 |
| 1222646400000 | 284.59 |
| 1222732800000 | 282.98 |
| 1222819200000 | 279.56 |
| 1222905600000 | 269.96 |
| 1222992000000 | 262.28 |
| 1223251200000 | 261.24 |
| 1223337600000 | 248.63 |
| 1223424000000 | 234.38 |
| 1223510400000 | 232.18 |
| 1223596800000 | 228.94 |
| 1223856000000 | 236.35 |
| 1223942400000 | 254.62 |
| 1224028800000 | 250.67 |
| 1224115200000 | 239.73 |
| 1224201600000 | 239.05 |
| 1224460800000 | 238.65 |
| 1224547200000 | 243.6 |
| 1224633600000 | 234.29 |
| 1224720000000 | 226.66 |
| 1224806400000 | 219.18 |
| 1225065600000 | 240.36 |
| 1225152000000 | 298.47 |
| 1225238400000 | 262.65 |
| 1225324800000 | 281.14 |
| 1225411200000 | 273.21 |
| 1225670400000 | 261.75 |
| 1225756800000 | 267.3 |
| 1225843200000 | 280.98 |
| 1225929600000 | 263.22 |
| 1226016000000 | 250.15 |
| 1226275200000 | 252.5 |
| 1226361600000 | 245.88 |
| 1226448000000 | 242.22 |
| 1226534400000 | 236.56 |
| 1226620800000 | 235.02 |
| 1226880000000 | 232.06 |
| 1226966400000 | 229.45 |
| 1227052800000 | 223.59 |
| 1227139200000 | 217.61 |
| 1227225600000 | 224.35 |
| 1227484800000 | 221.75 |
| 1227571200000 | 218.06 |
| 1227657600000 | 222.29 |
| 1227744000000 | 222.04 |
| 1227830400000 | 225.17 |
| 1228089600000 | 219.57 |
| 1228176000000 | 215.8 |
| 1228262400000 | 215.99 |
| 1228348800000 | 209.56 |
| 1228435200000 | 206.87 |
| 1228694400000 | 214.97 |
| 1228780800000 | 220.68 |
| 1228867200000 | 229.21 |
| 1228953600000 | 230.57 |
| 1229040000000 | 213.34 |
| 1229299200000 | 221.16 |
| 1229385600000 | 218.97 |
| 1229472000000 | 214.86 |
| 1229558400000 | 209.21 |
| 1229644800000 | 209.98 |
| 1229904000000 | 206.68 |
| 1229990400000 | 204.7 |
| 1230076800000 | 199.02 |
| 1230163200000 | 201.54 |
| 1230249600000 | 203.6 |
| 1230508800000 | 203.51 |
| 1230595200000 | 206.95 |
| 1230681600000 | 209.22 |
| 1230768000000 | 209.22 |
| 1230854400000 | 212.4 |
| 1231113600000 | 215.57 |
| 1231200000000 | 223.61 |
| 1231286400000 | 232.79 |
| 1231372800000 | 230.71 |
| 1231459200000 | 229.92 |
| 1231718400000 | 230.04 |
| 1231804800000 | 218.59 |
| 1231891200000 | 218.68 |
| 1231977600000 | 212.29 |
| 1232064000000 | 215.37 |
| 1232323200000 | 217.39 |
| 1232409600000 | 219.1 |
| 1232496000000 | 217.75 |
| 1232582400000 | 207.96 |
| 1232668800000 | 204.83 |
| 1232928000000 | 200.61 |
| 1233014400000 | 212.5 |
| 1233100800000 | 215.45 |
| 1233187200000 | 217.77 |
| 1233273600000 | 211.6 |
| 1233532800000 | 208.61 |
| 1233619200000 | 209.16 |
| 1233705600000 | 219.48 |
| 1233792000000 | 219.72 |
| 1233878400000 | 224.82 |
| 1234137600000 | 226.53 |
| 1234224000000 | 222.45 |
| 1234310400000 | 226.07 |
| 1234396800000 | 221 |
| 1234483200000 | 218.91 |
| 1234742400000 | 218.63 |
| 1234828800000 | 216.5 |
| 1234915200000 | 215.37 |
| 1235001600000 | 215.44 |
| 1235088000000 | 210.66 |
| 1235347200000 | 203.2 |
| 1235433600000 | 201.97 |
| 1235520000000 | 209.04 |
| 1235606400000 | 205.17 |
| 1235692800000 | 204.22 |
| 1235952000000 | 199.48 |
| 1236038400000 | 198.59 |
| 1236124800000 | 200.44 |
| 1236211200000 | 200.36 |
| 1236297600000 | 195.1 |
| 1236556800000 | 193.48 |
| 1236643200000 | 194.93 |
| 1236729600000 | 202.75 |
| 1236816000000 | 198.58 |
| 1236902400000 | 204.01 |
| 1237161600000 | 205.31 |
| 1237248000000 | 208.21 |
| 1237334400000 | 207.78 |
| 1237420800000 | 204.58 |
| 1237507200000 | 202.94 |
| 1237766400000 | 207.1 |
| 1237852800000 | 210.28 |
| 1237939200000 | 212.23 |
| 1238025600000 | 215 |
| 1238112000000 | 221.63 |
| 1238371200000 | 211.75 |
| 1238457600000 | 207.3 |
| 1238544000000 | 217.07 |
| 1238630400000 | 232.69 |
| 1238716800000 | 242.43 |
| 1238976000000 | 240.16 |
| 1239062400000 | 241.03 |
| 1239148800000 | 243.66 |
| 1239235200000 | 252.61 |
| 1239321600000 | 254.55 |
| 1239580800000 | 253.63 |
| 1239667200000 | 251.88 |
| 1239753600000 | 250.47 |
| 1239840000000 | 249.41 |
| 1239926400000 | 261.01 |
| 1240185600000 | 261 |
| 1240272000000 | 255.64 |
| 1240358400000 | 259.47 |
| 1240444800000 | 263.48 |
| 1240531200000 | 261.65 |
| 1240790400000 | 265.57 |
| 1240876800000 | 257.76 |
| 1240963200000 | 257.08 |
| 1241049600000 | 265.81 |
| 1241136000000 | 265.85 |
| 1241395200000 | 267.46 |
| 1241481600000 | 267.97 |
| 1241568000000 | 270.26 |
| 1241654400000 | 273.59 |
| 1241740800000 | 270.33 |
| 1242000000000 | 261.23 |
| 1242086400000 | 256.52 |
| 1242172800000 | 251.82 |
| 1242259200000 | 247.41 |
| 1242345600000 | 252.47 |
| 1242604800000 | 252.89 |
| 1242691200000 | 256 |
| 1242777600000 | 256.29 |
| 1242864000000 | 255.22 |
| 1242950400000 | 250.06 |
| 1243209600000 | 248.32 |
| 1243296000000 | 251.72 |
| 1243382400000 | 254.22 |
| 1243468800000 | 254.73 |
| 1243555200000 | 255.65 |
| 1243814400000 | 260.6 |
| 1243900800000 | 264.18 |
| 1243987200000 | 262.91 |
| 1244073600000 | 263.44 |
| 1244160000000 | 265.58 |
| 1244419200000 | 268.29 |
| 1244505600000 | 265.72 |
| 1244592000000 | 267.67 |
| 1244678400000 | 267.5 |
| 1244764800000 | 267.88 |
| 1245024000000 | 264.17 |
| 1245110400000 | 258.23 |
| 1245196800000 | 260.68 |
| 1245283200000 | 254.1 |
| 1245369600000 | 253.63 |
| 1245628800000 | 253.5 |
| 1245715200000 | 249.44 |
| 1245801600000 | 253.92 |
| 1245888000000 | 258.27 |
| 1245974400000 | 259.09 |
| 1246233600000 | 257.53 |
| 1246320000000 | 259.69 |
| 1246406400000 | 258.99 |
| 1246492800000 | 256.37 |
| 1246579200000 | 258.27 |
| 1246838400000 | 257.42 |
| 1246924800000 | 251.94 |
| 1247011200000 | 246.7 |
| 1247097600000 | 246.4 |
| 1247184000000 | 249.27 |
| 1247443200000 | 248.26 |
| 1247529600000 | 255.89 |
| 1247616000000 | 256.31 |
| 1247702400000 | 260.42 |
| 1247788800000 | 260.45 |
| 1248048000000 | 258.67 |
| 1248134400000 | 268.6 |
| 1248220800000 | 269.39 |
| 1248307200000 | 272.18 |
| 1248393600000 | 277.47 |
| 1248652800000 | 277.35 |
| 1248739200000 | 278.49 |
| 1248825600000 | 280.5 |
| 1248912000000 | 289.81 |
| 1248998400000 | 293.48 |
| 1249257600000 | 298.3 |
| 1249344000000 | 294.91 |
| 1249430400000 | 289.39 |
| 1249516800000 | 294.22 |
| 1249603200000 | 293.21 |
| 1249862400000 | 295.17 |
| 1249948800000 | 294.69 |
| 1250035200000 | 289.21 |
| 1250121600000 | 294.86 |
| 1250208000000 | 295.33 |
| 1250467200000 | 287.84 |
| 1250553600000 | 288.81 |
| 1250640000000 | 287.92 |
| 1250726400000 | 290.11 |
| 1250812800000 | 285.24 |
| 1251072000000 | 288.09 |
| 1251158400000 | 287.79 |
| 1251244800000 | 290.02 |
| 1251331200000 | 287.13 |
| 1251417600000 | 285.87 |
| 1251676800000 | 283.33 |
| 1251763200000 | 281.74 |
| 1251849600000 | 278.25 |
| 1251936000000 | 274.9 |
| 1252022400000 | 277.96 |
| 1252281600000 | 280.06 |
| 1252368000000 | 279.31 |
| 1252454400000 | 279.19 |
| 1252540800000 | 283.47 |
| 1252627200000 | 282.62 |
| 1252886400000 | 276.57 |
| 1252972800000 | 275.63 |
| 1253059200000 | 276.88 |
| 1253145600000 | 276.92 |
| 1253232000000 | 276.41 |
| 1253491200000 | 274.29 |
| 1253577600000 | 276.58 |
| 1253664000000 | 275.46 |
| 1253750400000 | 277.19 |
| 1253836800000 | 275.42 |
| 1254096000000 | 272.62 |
| 1254182400000 | 272.9 |
| 1254268800000 | 273.93 |
| 1254355200000 | 269.56 |
| 1254441600000 | 261.67 |
| 1254700800000 | 259.44 |
| 1254787200000 | 264.53 |
| 1254873600000 | 268.27 |
| 1254960000000 | 273.3 |
| 1255046400000 | 274.52 |
| 1255305600000 | 275.76 |
| 1255392000000 | 278.35 |
| 1255478400000 | 277.54 |
| 1255564800000 | 277.96 |
| 1255651200000 | 276.25 |
| 1255910400000 | 279.96 |
| 1255996800000 | 278.04 |
| 1256083200000 | 276.39 |
| 1256169600000 | 275.97 |
| 1256256000000 | 273.66 |
| 1256515200000 | 276.03 |
| 1256601600000 | 271.91 |
| 1256688000000 | 269.89 |
| 1256774400000 | 268.93 |
| 1256860800000 | 271.06 |
| 1257120000000 | 267.83 |
| 1257206400000 | 267.46 |
| 1257292800000 | 267.85 |
| 1257379200000 | 267.38 |
| 1257465600000 | 269.47 |
| 1257724800000 | 270.05 |
| 1257811200000 | 268.31 |
| 1257897600000 | 269.33 |
| 1257984000000 | 271.07 |
| 1258070400000 | 273.24 |
| 1258329600000 | 276.4 |
| 1258416000000 | 277.45 |
| 1258502400000 | 274.83 |
| 1258588800000 | 271.03 |
| 1258675200000 | 267.67 |
| 1258934400000 | 267.73 |
| 1259020800000 | 266.32 |
| 1259107200000 | 269.26 |
| 1259193600000 | 267.06 |
| 1259280000000 | 263.27 |
| 1259539200000 | 267.99 |
| 1259625600000 | 273.28 |
| 1259712000000 | 274.61 |
| 1259798400000 | 281.88 |
| 1259884800000 | 283.86 |
| 1260144000000 | 287.06 |
| 1260230400000 | 288.3 |
| 1260316800000 | 285.88 |
| 1260403200000 | 282.41 |
| 1260489600000 | 287.16 |
| 1260748800000 | 290.02 |
| 1260835200000 | 289.72 |
| 1260921600000 | 292.59 |
| 1261008000000 | 293.71 |
| 1261094400000 | 292.62 |
| 1261353600000 | 291.13 |
| 1261440000000 | 296.35 |
| 1261526400000 | 295.92 |
| 1261612800000 | 298.49 |
| 1261699200000 | 297.2 |
| 1261958400000 | 298.61 |
| 1262044800000 | 298.71 |
| 1262131200000 | 297.41 |
| 1262217600000 | 295.59 |
| 1262304000000 | 295.59 |
| 1262563200000 | 299.49 |
| 1262649600000 | 301.52 |
| 1262736000000 | 302.94 |
| 1262822400000 | 301.03 |
| 1262908800000 | 305.75 |
| 1263168000000 | 305.32 |
| 1263254400000 | 310.89 |
| 1263340800000 | 308.36 |
| 1263427200000 | 314.55 |
| 1263513600000 | 317.15 |
| 1263772800000 | 316.32 |
| 1263859200000 | 315.16 |
| 1263945600000 | 313.62 |
| 1264032000000 | 315.77 |
| 1264118400000 | 309.3 |
| 1264377600000 | 305.48 |
| 1264464000000 | 304.1 |
| 1264550400000 | 297.37 |
| 1264636800000 | 295.58 |
| 1264723200000 | 292.59 |
| 1264982400000 | 291.72 |
| 1265068800000 | 298.77 |
| 1265155200000 | 296.28 |
| 1265241600000 | 291.95 |
| 1265328000000 | 290.82 |
| 1265587200000 | 287.71 |
| 1265673600000 | 290.35 |
| 1265760000000 | 289.81 |
| 1265846400000 | 290.79 |
| 1265932800000 | 290.96 |
| 1266192000000 | 287.42 |
| 1266278400000 | 288.23 |
| 1266364800000 | 292.46 |
| 1266451200000 | 291.17 |
| 1266537600000 | 289.06 |
| 1266796800000 | 292.23 |
| 1266883200000 | 292.07 |
| 1266969600000 | 290.02 |
| 1267056000000 | 290.76 |
| 1267142400000 | 291.69 |
| 1267401600000 | 296.41 |
| 1267488000000 | 297.22 |
| 1267574400000 | 300.2 |
| 1267660800000 | 298.95 |
| 1267747200000 | 300.75 |
| 1268006400000 | 305.86 |
| 1268092800000 | 307.13 |
| 1268179200000 | 303.47 |
| 1268265600000 | 305.43 |
| 1268352000000 | 306.43 |
| 1268611200000 | 309.28 |
| 1268697600000 | 309.1 |
| 1268784000000 | 312.76 |
| 1268870400000 | 311.96 |
| 1268956800000 | 315.12 |
| 1269216000000 | 318.31 |
| 1269302400000 | 319.16 |
| 1269388800000 | 320.78 |
| 1269475200000 | 320.55 |
| 1269561600000 | 321.8 |
| 1269820800000 | 320.02 |
| 1269907200000 | 320.91 |
| 1269993600000 | 316.18 |
| 1270080000000 | 316.48 |
| 1270166400000 | 318.93 |
| 1270425600000 | 320.69 |
| 1270512000000 | 322.46 |
| 1270598400000 | 322 |
| 1270684800000 | 318.27 |
| 1270771200000 | 317.38 |
| 1271030400000 | 315.48 |
| 1271116800000 | 315.81 |
| 1271203200000 | 318.26 |
| 1271289600000 | 320.92 |
| 1271376000000 | 319.85 |
| 1271635200000 | 316.96 |
| 1271721600000 | 321.84 |
| 1271808000000 | 325.52 |
| 1271894400000 | 325.22 |
| 1271980800000 | 323.36 |
| 1272240000000 | 331.17 |
| 1272326400000 | 327.98 |
| 1272412800000 | 324.52 |
| 1272499200000 | 327.08 |
| 1272585600000 | 325.44 |
| 1272844800000 | 327.93 |
| 1272931200000 | 324.65 |
| 1273017600000 | 325.28 |
| 1273104000000 | 322.56 |
| 1273190400000 | 319.95 |
| 1273449600000 | 323.1 |
| 1273536000000 | 325.7 |
| 1273622400000 | 331.4 |
| 1273708800000 | 337.66 |
| 1273795200000 | 333.95 |
| 1274054400000 | 332.53 |
| 1274140800000 | 331.47 |
| 1274227200000 | 329.27 |
| 1274313600000 | 322.59 |
| 1274400000000 | 315.07 |
| 1274659200000 | 316.73 |
| 1274745600000 | 313.4 |
| 1274832000000 | 313.82 |
| 1274918400000 | 320.21 |
| 1275004800000 | 319.26 |
| 1275264000000 | 320.78 |
| 1275350400000 | 317.69 |
| 1275436800000 | 316.76 |
| 1275523200000 | 325.4 |
| 1275609600000 | 325.77 |
| 1275868800000 | 318.15 |
| 1275955200000 | 318.58 |
| 1276041600000 | 314.19 |
| 1276128000000 | 319.34 |
| 1276214400000 | 320.19 |
| 1276473600000 | 321.87 |
| 1276560000000 | 325.52 |
| 1276646400000 | 325.48 |
| 1276732800000 | 325.57 |
| 1276819200000 | 324.19 |
| 1277078400000 | 330.27 |
| 1277164800000 | 329.63 |
| 1277251200000 | 327.49 |
| 1277337600000 | 323.85 |
| 1277424000000 | 319.44 |
| 1277683200000 | 319.18 |
| 1277769600000 | 315 |
| 1277856000000 | 312.67 |
| 1277942400000 | 305.64 |
| 1278028800000 | 300.89 |
| 1278288000000 | 302.62 |
| 1278374400000 | 306.56 |
| 1278460800000 | 308.52 |
| 1278547200000 | 311.06 |
| 1278633600000 | 313.6 |
| 1278892800000 | 316.49 |
| 1278979200000 | 321.59 |
| 1279065600000 | 325.78 |
| 1279152000000 | 320.75 |
| 1279238400000 | 315.93 |
| 1279497600000 | 314.41 |
| 1279584000000 | 311.85 |
| 1279670400000 | 311.03 |
| 1279756800000 | 313.96 |
| 1279843200000 | 320.3 |
| 1280102400000 | 319.9 |
| 1280188800000 | 313.77 |
| 1280275200000 | 317.33 |
| 1280361600000 | 317.36 |
| 1280448000000 | 317.26 |
| 1280707200000 | 320.23 |
| 1280793600000 | 323.63 |
| 1280880000000 | 320.18 |
| 1280966400000 | 324.35 |
| 1281052800000 | 323.02 |
| 1281312000000 | 322.0299 |
| 1281398400000 | 322.38 |
| 1281484800000 | 317.8 |
| 1281571200000 | 315.41 |
| 1281657600000 | 316.3 |
| 1281916800000 | 316.49 |
| 1282003200000 | 317.8399 |
| 1282089600000 | 321.13 |
| 1282176000000 | 322 |
| 1282262400000 | 318.63 |
| 1282521600000 | 318.26 |
| 1282608000000 | 315.65 |
| 1282694400000 | 310.6 |
| 1282780800000 | 310.18 |
| 1282867200000 | 314.45 |
| 1283126400000 | 314.76 |
| 1283212800000 | 311.48 |
| 1283299200000 | 314.54 |
| 1283385600000 | 319.12 |
| 1283472000000 | 322.24 |
| 1283731200000 | 325.05 |
| 1283817600000 | 324.91 |
| 1283904000000 | 320.76 |
| 1283990400000 | 325.9 |
| 1284076800000 | 327.75 |
| 1284336000000 | 328.75 |
| 1284422400000 | 327.76 |
| 1284508800000 | 327.87 |
| 1284595200000 | 329.38 |
| 1284681600000 | 332.94 |
| 1284940800000 | 335.3 |
| 1285027200000 | 334.2 |
| 1285113600000 | 326.9 |
| 1285200000000 | 327.44 |
| 1285286400000 | 329.42 |
| 1285545600000 | 333.22 |
| 1285632000000 | 331.26 |
| 1285718400000 | 331.71 |
| 1285804800000 | 328.19 |
| 1285891200000 | 325.31 |
| 1286150400000 | 324.67 |
| 1286236800000 | 327.04 |
| 1286323200000 | 326.6 |
| 1286409600000 | 328.88 |
| 1286496000000 | 329.02 |
| 1286755200000 | 330.06 |
| 1286841600000 | 330.42 |
| 1286928000000 | 330.29 |
| 1287014400000 | 333 |
| 1287100800000 | 333.13 |
| 1287360000000 | 335.94 |
| 1287446400000 | 335.13 |
| 1287532800000 | 334.41 |
| 1287619200000 | 336.01 |
| 1287705600000 | 339.14 |
| 1287964800000 | 341.2799 |
| 1288051200000 | 339.11 |
| 1288137600000 | 340.62 |
| 1288224000000 | 338.7799 |
| 1288310400000 | 339.41 |
| 1288569600000 | 335.68 |
| 1288656000000 | 333.55 |
| 1288742400000 | 334.27 |
| 1288828800000 | 340.88 |
| 1288915200000 | 348.18 |
| 1289174400000 | 354.32 |
| 1289260800000 | 356.1 |
| 1289347200000 | 358.0899 |
| 1289433600000 | 361.74 |
| 1289520000000 | 358.0899 |
| 1289779200000 | 364.79 |
| 1289865600000 | 360.55 |
| 1289952000000 | 364.54 |
| 1290038400000 | 368.25 |
| 1290124800000 | 368.86 |
| 1290384000000 | 372.5 |
| 1290470400000 | 372.52 |
| 1290556800000 | 375.19 |
| 1290643200000 | 378.48 |
| 1290729600000 | 378.6 |
| 1290988800000 | 377.57 |
| 1291075200000 | 375.47 |
| 1291161600000 | 384.2 |
| 1291248000000 | 390.57 |
| 1291334400000 | 390.61 |
| 1291593600000 | 391.88 |
| 1291680000000 | 389.0299 |
| 1291766400000 | 389.15 |
| 1291852800000 | 388.99 |
| 1291939200000 | 388.57 |
| 1292198400000 | 387.96 |
| 1292284800000 | 387.48 |
| 1292371200000 | 388.23 |
| 1292457600000 | 391.67 |
| 1292544000000 | 390.54 |
| 1292803200000 | 394.12 |
| 1292889600000 | 397.63 |
| 1292976000000 | 397.97 |
| 1293062400000 | 398.3399 |
| 1293148800000 | 395.5299 |
| 1293408000000 | 391.35 |
| 1293494400000 | 392.4 |
| 1293580800000 | 393.79 |
| 1293667200000 | 388.5299 |
| 1293753600000 | 387.46 |
| 1294012800000 | 392.6 |
| 1294099200000 | 396.6 |
| 1294185600000 | 401.2799 |
| 1294272000000 | 408.95 |
| 1294358400000 | 415.11 |
| 1294617600000 | 416.5899 |
| 1294704000000 | 417.7799 |
| 1294790400000 | 417.38 |
| 1294876800000 | 412.16 |
| 1294963200000 | 411.73 |
| 1295222400000 | 412.68 |
| 1295308800000 | 412 |
| 1295395200000 | 407.22 |
| 1295481600000 | 399.31 |
| 1295568000000 | 392.64 |
| 1295827200000 | 394.32 |
| 1295913600000 | 398.05 |
| 1296000000000 | 400.97 |
| 1296086400000 | 402.91 |
| 1296172800000 | 397.08 |
| 1296432000000 | 392.32 |
| 1296518400000 | 392.18 |
| 1296604800000 | 392.23 |
| 1296691200000 | 395.02 |
| 1296777600000 | 396.94 |
| 1297036800000 | 401.2 |
| 1297123200000 | 404.9 |
| 1297209600000 | 406 |
| 1297296000000 | 408.54 |
| 1297382400000 | 412.92 |
| 1297641600000 | 418.89 |
| 1297728000000 | 416.56 |
| 1297814400000 | 414.75 |
| 1297900800000 | 414.52 |
| 1297987200000 | 411.87 |
| 1298246400000 | 410.45 |
| 1298332800000 | 404.01 |
| 1298419200000 | 394.83 |
| 1298505600000 | 389.05 |
| 1298592000000 | 397.32 |
| 1298851200000 | 398.69 |
| 1298937600000 | 399.1 |
| 1299024000000 | 391.8399 |
| 1299110400000 | 390.52 |
| 1299196800000 | 389.26 |
| 1299456000000 | 383.48 |
| 1299542400000 | 386.74 |
| 1299628800000 | 387.71 |
| 1299715200000 | 382.95 |
| 1299801600000 | 380.45 |
| 1300060800000 | 360.74 |
| 1300147200000 | 347.31 |
| 1300233600000 | 358.04 |
| 1300320000000 | 359.22 |
| 1300406400000 | 354.04 |
| 1300665600000 | 356.15 |
| 1300752000000 | 358.96 |
| 1300838400000 | 358.42 |
| 1300924800000 | 358.55 |
| 1301011200000 | 360.38 |
| 1301270400000 | 361.0899 |
| 1301356800000 | 360.76 |
| 1301443200000 | 365.7799 |
| 1301529600000 | 364.79 |
| 1301616000000 | 363.5 |
| 1301875200000 | 362.5899 |
| 1301961600000 | 359.13 |
| 1302048000000 | 353.7 |
| 1302134400000 | 354.27 |
| 1302220800000 | 352.61 |
| 1302480000000 | 346.39 |
| 1302566400000 | 343.9 |
| 1302652800000 | 348.13 |
| 1302739200000 | 351.07 |
| 1302825600000 | 350.49 |
| 1303084800000 | 352.65 |
| 1303171200000 | 348.83 |
| 1303257600000 | 355.88 |
| 1303344000000 | 360.5 |
| 1303776000000 | 362.06 |
| 1303862400000 | 363.56 |
| 1303948800000 | 366.92 |
| 1304035200000 | 367.75 |
| 1304294400000 | 370.85 |
| 1304380800000 | 369.85 |
| 1304467200000 | 366.87 |
| 1304553600000 | 372.21 |
| 1304640000000 | 370.2 |
| 1304899200000 | 371.61 |
| 1304985600000 | 373.73 |
| 1305072000000 | 374.9 |
| 1305158400000 | 379.77 |
| 1305244800000 | 379.08 |
| 1305504000000 | 375.2799 |
| 1305590400000 | 371.24 |
| 1305676800000 | 371.52 |
| 1305763200000 | 371.26 |
| 1305849600000 | 369.83 |
| 1306108800000 | 366.48 |
| 1306195200000 | 364.07 |
| 1306281600000 | 368.22 |
| 1306368000000 | 371.22 |
| 1306454400000 | 369.86 |
| 1306713600000 | 369.11 |
| 1306800000000 | 373.16 |
| 1306886400000 | 368.89 |
| 1306972800000 | 361.39 |
| 1307059200000 | 357.8 |
| 1307318400000 | 356.35 |
| 1307404800000 | 357.04 |
| 1307491200000 | 357.39 |
| 1307577600000 | 360.8399 |
| 1307664000000 | 361.0899 |
| 1307923200000 | 356.64 |
| 1308009600000 | 359.18 |
| 1308096000000 | 361.56 |
| 1308182400000 | 360.81 |
| 1308268800000 | 360.01 |
| 1308528000000 | 360.46 |
| 1308614400000 | 366.1 |
| 1308700800000 | 368.33 |
| 1308787200000 | 372.71 |
| 1308873600000 | 375.68 |
| 1309132800000 | 372.48 |
| 1309219200000 | 375.07 |
| 1309305600000 | 380.04 |
| 1309392000000 | 381.44 |
| 1309478400000 | 383.62 |
| 1309737600000 | 387.93 |
| 1309824000000 | 388.96 |
| 1309910400000 | 394.06 |
| 1309996800000 | 392.62 |
| 1310083200000 | 395.17 |
| 1310342400000 | 394.18 |
| 1310428800000 | 392.77 |
| 1310515200000 | 393.96 |
| 1310601600000 | 393.04 |
| 1310688000000 | 394.99 |
| 1310947200000 | 392.07 |
| 1311033600000 | 390.62 |
| 1311120000000 | 391.64 |
| 1311206400000 | 388.3 |
| 1311292800000 | 392.65 |
| 1311552000000 | 391.41 |
| 1311638400000 | 385.45 |
| 1311724800000 | 379.81 |
| 1311811200000 | 378.15 |
| 1311897600000 | 375.64 |
| 1312156800000 | 379.93 |
| 1312243200000 | 369.74 |
| 1312329600000 | 361.62 |
| 1312416000000 | 349.07 |
| 1312502400000 | 339.54 |
| 1312761600000 | 324.35 |
| 1312848000000 | 327.99 |
| 1312934400000 | 321.7799 |
| 1313020800000 | 322.18 |
| 1313107200000 | 324.81 |
| 1313366400000 | 326.44 |
| 1313452800000 | 325.7 |
| 1313539200000 | 321.76 |
| 1313625600000 | 309.21 |
| 1313712000000 | 298.95 |
| 1313971200000 | 291.7799 |
| 1314057600000 | 297.8399 |
| 1314144000000 | 299.16 |
| 1314230400000 | 302.32 |
| 1314316800000 | 305.74 |
| 1314576000000 | 306.16 |
| 1314662400000 | 309.69 |
| 1314748800000 | 316.69 |
| 1314835200000 | 318.18 |
| 1314921600000 | 310.42 |
| 1315180800000 | 301.21 |
| 1315267200000 | 295.68 |
| 1315353600000 | 306.72 |
| 1315440000000 | 305.9 |
| 1315526400000 | 302.63 |
| 1315785600000 | 299.5899 |
| 1315872000000 | 303.0899 |
| 1315958400000 | 307.48 |
| 1316044800000 | 313.07 |
| 1316131200000 | 319.2 |
| 1316390400000 | 319.88 |
| 1316476800000 | 316.41 |
| 1316563200000 | 310.4 |
| 1316649600000 | 302 |
| 1316736000000 | 301.87 |
| 1316995200000 | 298.93 |
| 1317081600000 | 308.12 |
| 1317168000000 | 309.2 |
| 1317254400000 | 311.6 |
| 1317340800000 | 307.7799 |
| 1317600000000 | 301.29 |
| 1317686400000 | 296.63 |
| 1317772800000 | 299.5 |
| 1317859200000 | 306.69 |
| 1317945600000 | 305.24 |
| 1318204800000 | 308.82 |
| 1318291200000 | 314.94 |
| 1318377600000 | 315.88 |
| 1318464000000 | 318.68 |
| 1318550400000 | 316.25 |
| 1318809600000 | 319.32 |
| 1318896000000 | 321.37 |
| 1318982400000 | 316.8399 |
| 1319068800000 | 313.94 |
| 1319155200000 | 318.98 |
| 1319414400000 | 326.46 |
| 1319500800000 | 323.23 |
| 1319587200000 | 322.82 |
| 1319673600000 | 329.16 |
| 1319760000000 | 332 |
| 1320019200000 | 324.54 |
| 1320105600000 | 315.93 |
| 1320192000000 | 312.58 |
| 1320278400000 | 317.89 |
| 1320364800000 | 318.3399 |
| 1320624000000 | 317.6 |
| 1320710400000 | 315.82 |
| 1320796800000 | 314.15 |
| 1320883200000 | 310.26 |
| 1320969600000 | 312.06 |
| 1321228800000 | 314.11 |
| 1321315200000 | 312.4 |
| 1321401600000 | 307.15 |
| 1321488000000 | 304.47 |
| 1321574400000 | 299.72 |
| 1321833600000 | 292.12 |
| 1321920000000 | 291.99 |
| 1322006400000 | 290.1 |
| 1322092800000 | 291 |
| 1322179200000 | 291.87 |
| 1322438400000 | 301.0899 |
| 1322524800000 | 305.42 |
| 1322611200000 | 311.92 |
| 1322697600000 | 314.26 |
| 1322784000000 | 318.3 |
| 1323043200000 | 322.22 |
| 1323129600000 | 319.86 |
| 1323216000000 | 322.2 |
| 1323302400000 | 316.82 |
| 1323388800000 | 317.79 |
| 1323648000000 | 317.05 |
| 1323734400000 | 314.12 |
| 1323820800000 | 308.98 |
| 1323907200000 | 306.63 |
| 1323993600000 | 303.44 |
| 1324252800000 | 300.99 |
| 1324339200000 | 306.44 |
| 1324425600000 | 311.48 |
| 1324512000000 | 312.21 |
| 1324598400000 | 313.6 |
| 1324944000000 | 313.81 |
| 1325030400000 | 312.35 |
| 1325116800000 | 315.02 |
| 1325203200000 | 318.52 |
| 1325462400000 | 321.22 |
| 1325548800000 | 324.97 |
| 1325635200000 | 332.2 |
| 1325721600000 | 335.65 |
| 1325808000000 | 336.27 |
| 1326067200000 | 336.3399 |
| 1326153600000 | 340.87 |
| 1326240000000 | 343.88 |
| 1326326400000 | 342.2 |
| 1326412800000 | 346.8 |
| 1326672000000 | 348.26 |
| 1326758400000 | 350.0299 |
| 1326844800000 | 350.32 |
| 1326931200000 | 352.2799 |
| 1327017600000 | 356.76 |
| 1327276800000 | 354.31 |
| 1327363200000 | 356.4 |
| 1327449600000 | 362.19 |
| 1327536000000 | 361.83 |
| 1327622400000 | 357.9 |
| 1327881600000 | 356.88 |
| 1327968000000 | 357.87 |
| 1328054400000 | 362.1 |
| 1328140800000 | 365.79 |
| 1328227200000 | 371.04 |
| 1328486400000 | 377.7799 |
| 1328572800000 | 371.0899 |
| 1328659200000 | 376.42 |
| 1328745600000 | 376.57 |
| 1328832000000 | 371.94 |
| 1329091200000 | 374.35 |
| 1329177600000 | 374.49 |
| 1329264000000 | 382.47 |
| 1329350400000 | 384.57 |
| 1329436800000 | 387.44 |
| 1329696000000 | 389.62 |
| 1329782400000 | 385.18 |
| 1329868800000 | 386.21 |
| 1329955200000 | 383.8 |
| 1330041600000 | 381.63 |
| 1330300800000 | 382.71 |
| 1330387200000 | 382.41 |
| 1330473600000 | 379.87 |
| 1330560000000 | 383.08 |
| 1330646400000 | 384.37 |
| 1330905600000 | 380.5299 |
| 1330992000000 | 373.99 |
| 1331078400000 | 374.17 |
| 1331164800000 | 379.4 |
| 1331251200000 | 387.75 |
| 1331510400000 | 387.11 |
| 1331596800000 | 388.83 |
| 1331683200000 | 395.46 |
| 1331769600000 | 400.7799 |
| 1331856000000 | 395.36 |
| 1332115200000 | 392.32 |
| 1332201600000 | 386.74 |
| 1332288000000 | 385.2 |
| 1332374400000 | 386.32 |
| 1332460800000 | 382.76 |
| 1332720000000 | 384.25 |
| 1332806400000 | 388.76 |
| 1332892800000 | 388.66 |
| 1332979200000 | 384.98 |
| 1333065600000 | 385.5899 |
| 1333324800000 | 391.39 |
| 1333411200000 | 387.54 |
| 1333497600000 | 382.6 |
| 1333584000000 | 383.01 |
| 1334016000000 | 370.56 |
| 1334102400000 | 370.46 |
| 1334188800000 | 374.5899 |
| 1334275200000 | 372.82 |
| 1334534400000 | 371.97 |
| 1334620800000 | 371.3 |
| 1334707200000 | 374.82 |
| 1334793600000 | 370.96 |
| 1334880000000 | 367.47 |
| 1335139200000 | 364.77 |
| 1335225600000 | 364.16 |
| 1335312000000 | 369.88 |
| 1335398400000 | 374.41 |
| 1335484800000 | 375.37 |
| 1335744000000 | 375.04 |
| 1335830400000 | 369.73 |
| 1335916800000 | 371.22 |
| 1336003200000 | 369.72 |
| 1336089600000 | 366.49 |
| 1336348800000 | 360.85 |
| 1336435200000 | 361.86 |
| 1336521600000 | 362.98 |
| 1336608000000 | 361.43 |
| 1336694400000 | 366.25 |
| 1336953600000 | 363.14 |
| 1337040000000 | 357.91 |
| 1337126400000 | 353.95 |
| 1337212800000 | 356.72 |
| 1337299200000 | 347.38 |
| 1337558400000 | 347.94 |
| 1337644800000 | 353.91 |
| 1337731200000 | 355.79 |
| 1337817600000 | 354.94 |
| 1337904000000 | 356.27 |
| 1338163200000 | 355.96 |
| 1338249600000 | 362.05 |
| 1338336000000 | 362.25 |
| 1338422400000 | 359.99 |
| 1338508800000 | 350.61 |
| 1338768000000 | 338.29 |
| 1338854400000 | 342.14 |
| 1338940800000 | 349.47 |
| 1339027200000 | 351.87 |
| 1339113600000 | 350.11 |
| 1339372800000 | 352.15 |
| 1339459200000 | 351.68 |
| 1339545600000 | 346.69 |
| 1339632000000 | 344.17 |
| 1339718400000 | 345.15 |
| 1339977600000 | 351.4 |
| 1340064000000 | 349.89 |
| 1340150400000 | 351.68 |
| 1340236800000 | 350.68 |
| 1340323200000 | 348.97 |
| 1340582400000 | 346.93 |
| 1340668800000 | 343.9 |
| 1340755200000 | 344.22 |
| 1340841600000 | 349.76 |
| 1340928000000 | 351.48 |
| 1341187200000 | 354.25 |
| 1341273600000 | 358.68 |
| 1341360000000 | 362.06 |
| 1341446400000 | 364.82 |
| 1341532800000 | 362.1 |
| 1341792000000 | 356.8 |
| 1341878400000 | 355.97 |
| 1341964800000 | 353.8399 |
| 1342051200000 | 350.37 |
| 1342137600000 | 352.25 |
| 1342396800000 | 353.43 |
| 1342483200000 | 351.79 |
| 1342569600000 | 354.18 |
| 1342656000000 | 357.65 |
| 1342742400000 | 353.77 |
| 1343001600000 | 347.85 |
| 1343088000000 | 344.94 |
| 1343174400000 | 341.22 |
| 1343260800000 | 342.18 |
| 1343347200000 | 349.73 |
| 1343606400000 | 357.54 |
| 1343692800000 | 359.49 |
| 1343779200000 | 353.38 |
| 1343865600000 | 354.8 |
| 1343952000000 | 355.46 |
| 1344211200000 | 362.0899 |
| 1344297600000 | 367.41 |
| 1344384000000 | 369.19 |
| 1344470400000 | 371.54 |
| 1344556800000 | 369.92 |
| 1344816000000 | 367.62 |
| 1344902400000 | 366.87 |
| 1344988800000 | 367.49 |
| 1345075200000 | 372.21 |
| 1345161600000 | 378.82 |
| 1345420800000 | 376.48 |
| 1345507200000 | 374.49 |
| 1345593600000 | 374.29 |
| 1345680000000 | 371.8399 |
| 1345766400000 | 369.29 |
| 1346025600000 | 369.55 |
| 1346112000000 | 365.46 |
| 1346198400000 | 366.14 |
| 1346284800000 | 361.31 |
| 1346371200000 | 355.92 |
| 1346630400000 | 354.76 |
| 1346716800000 | 352.97 |
| 1346803200000 | 350.29 |
| 1346889600000 | 356.75 |
| 1346976000000 | 364.85 |
| 1347235200000 | 364.43 |
| 1347321600000 | 363.67 |
| 1347408000000 | 366.5299 |
| 1347494400000 | 366.41 |
| 1347580800000 | 367.63 |
| 1347840000000 | 364.65 |
| 1347926400000 | 362.54 |
| 1348012800000 | 369.81 |
| 1348099200000 | 365.58 |
| 1348185600000 | 365.48 |
| 1348444800000 | 363.52 |
| 1348531200000 | 360.9 |
| 1348617600000 | 354.98 |
| 1348704000000 | 355.14 |
| 1348790400000 | 349.51 |
| 1349049600000 | 347.93 |
| 1349136000000 | 347.99 |
| 1349222400000 | 347.66 |
| 1349308800000 | 354.47 |
| 1349395200000 | 353.49 |
| 1349654400000 | 353.37 |
| 1349740800000 | 350.63 |
| 1349827200000 | 346.5 |
| 1349913600000 | 345.86 |
| 1350000000000 | 346.32 |
| 1350259200000 | 351.05 |
| 1350345600000 | 351.3399 |
| 1350432000000 | 351.72 |
| 1350518400000 | 357.66 |
| 1350604800000 | 357.5899 |
| 1350864000000 | 355.64 |
| 1350950400000 | 355.22 |
| 1351036800000 | 352.96 |
| 1351123200000 | 354.74 |
| 1351209600000 | 352.24 |
| 1351468800000 | 347.91 |
| 1351555200000 | 347.21 |
| 1351641600000 | 353.81 |
| 1351728000000 | 357.37 |
| 1351814400000 | 362.77 |
| 1352073600000 | 366.36 |
| 1352160000000 | 365.8 |
| 1352246400000 | 364.33 |
| 1352332800000 | 358.24 |
| 1352419200000 | 358.99 |
| 1352678400000 | 356.57 |
| 1352764800000 | 355.58 |
| 1352851200000 | 349.64 |
| 1352937600000 | 352.97 |
| 1353024000000 | 360.5299 |
| 1353283200000 | 366.79 |
| 1353369600000 | 365.83 |
| 1353456000000 | 370.23 |
| 1353542400000 | 374.0899 |
| 1353628800000 | 374.97 |
| 1353888000000 | 377.22 |
| 1353974400000 | 375.2799 |
| 1354060800000 | 374.52 |
| 1354147200000 | 378.15 |
| 1354233600000 | 378.7 |
| 1354492800000 | 376.21 |
| 1354579200000 | 376.52 |
| 1354665600000 | 375.02 |
| 1354752000000 | 378.8399 |
| 1354838400000 | 381.81 |
| 1355097600000 | 382.15 |
| 1355184000000 | 381.89 |
| 1355270400000 | 382.94 |
| 1355356800000 | 382.27 |
| 1355443200000 | 382.5899 |
| 1355702400000 | 384 |
| 1355788800000 | 387.42 |
| 1355875200000 | 394.12 |
| 1355961600000 | 394.01 |
| 1356048000000 | 392.8 |
| 1356307200000 | 392.04 |
| 1356566400000 | 398.46 |
| 1356652800000 | 400.46 |
| 1356912000000 | 402.29 |
| 1357084800000 | 405.16 |
| 1357171200000 | 410.0299 |
| 1357257600000 | 419.23 |
| 1357516800000 | 415.0299 |
| 1357603200000 | 410.99 |
| 1357689600000 | 413.52 |
| 1357776000000 | 413.73 |
| 1357862400000 | 412.43 |
| 1358121600000 | 412.47 |
| 1358208000000 | 416.4 |
| 1358294400000 | 411.86 |
| 1358380800000 | 412.02 |
| 1358467200000 | 416.62 |
| 1358726400000 | 415.71 |
| 1358812800000 | 416.31 |
| 1358899200000 | 411.57 |
| 1358985600000 | 410.7799 |
| 1359072000000 | 412.79 |
| 1359331200000 | 413.08 |
| 1359417600000 | 413.46 |
| 1359504000000 | 410.5 |
| 1359590400000 | 409.5899 |
| 1359676800000 | 410.23 |
| 1359936000000 | 412.85 |
| 1360022400000 | 409.55 |
| 1360108800000 | 419.37 |
| 1360195200000 | 424.82 |
| 1360281600000 | 429 |
| 1360540800000 | 426.7 |
| 1360627200000 | 425.21 |
| 1360713600000 | 422.82 |
| 1360800000000 | 424.71 |
| 1360886400000 | 420.2 |
| 1361145600000 | 422.75 |
| 1361232000000 | 425.19 |
| 1361318400000 | 424.49 |
| 1361404800000 | 423.4 |
| 1361491200000 | 422.16 |
| 1361750400000 | 422.52 |
| 1361836800000 | 425.41 |
| 1361923200000 | 425.81 |
| 1362009600000 | 433.21 |
| 1362096000000 | 431.31 |
| 1362355200000 | 431.23 |
| 1362441600000 | 434.79 |
| 1362528000000 | 440.12 |
| 1362614400000 | 437.58 |
| 1362700800000 | 444.11 |
| 1362960000000 | 448.36 |
| 1363046400000 | 446.09 |
| 1363132800000 | 446.9 |
| 1363219200000 | 447.3 |
| 1363305600000 | 449.56 |
| 1363564800000 | 444.25 |
| 1363651200000 | 448.2 |
| 1363737600000 | 447.4 |
| 1363824000000 | 446.51 |
| 1363910400000 | 440.18 |
| 1364169600000 | 443.98 |
| 1364256000000 | 445 |
| 1364342400000 | 446.49 |
| 1364428800000 | 440.66 |
| 1364860800000 | 430.73 |
| 1364947200000 | 438.26 |
| 1365033600000 | 434.71 |
| 1365120000000 | 431.52 |
| 1365379200000 | 436.32 |
| 1365465600000 | 433.79 |
| 1365552000000 | 439.35 |
| 1365638400000 | 451.74 |
| 1365724800000 | 452.2 |
| 1365984000000 | 442.81 |
| 1366070400000 | 441.05 |
| 1366156800000 | 444.03 |
| 1366243200000 | 435.46 |
| 1366329600000 | 436.92 |
| 1366588800000 | 444.25 |
| 1366675200000 | 447.36 |
| 1366761600000 | 456.25 |
| 1366848000000 | 462.17 |
| 1366934400000 | 465.01 |
| 1367193600000 | 464.16 |
| 1367280000000 | 460.57 |
| 1367366400000 | 455.43 |
| 1367452800000 | 455.49 |
| 1367539200000 | 457.72 |
| 1367798400000 | 458.96 |
| 1367884800000 | 470.68 |
| 1367971200000 | 471.93 |
| 1368057600000 | 469.5 |
| 1368144000000 | 478.45 |
| 1368403200000 | 485.34 |
| 1368489600000 | 486.12 |
| 1368576000000 | 500.71 |
| 1368662400000 | 500.82 |
| 1368748800000 | 508.6 |
| 1369008000000 | 518.38 |
| 1369094400000 | 519.87 |
| 1369180800000 | 515.77 |
| 1369267200000 | 499.08 |
| 1369353600000 | 498.12 |
| 1369612800000 | 486.19 |
| 1369699200000 | 501.36 |
| 1369785600000 | 500.29 |
| 1369872000000 | 492.63 |
| 1369958400000 | 492.77 |
| 1370217600000 | 485 |
| 1370304000000 | 486.48 |
| 1370390400000 | 476.99 |
| 1370476800000 | 471.38 |
| 1370563200000 | 470.68 |
| 1370822400000 | 485.02 |
| 1370908800000 | 483.98 |
| 1370995200000 | 478.04 |
| 1371081600000 | 471.85 |
| 1371168000000 | 471.84 |
| 1371427200000 | 478.44 |
| 1371513600000 | 477.86 |
| 1371600000000 | 480.08 |
| 1371686400000 | 467.49 |
| 1371772800000 | 468.88 |
| 1372032000000 | 462.79 |
| 1372118400000 | 466.55 |
| 1372204800000 | 472.82 |
| 1372291200000 | 481.09 |
| 1372377600000 | 484.16 |
| 1372636800000 | 487.45 |
| 1372723200000 | 493.62 |
| 1372809600000 | 498.91 |
| 1372896000000 | 501.87 |
| 1372982400000 | 505.4 |
| 1373241600000 | 503.72 |
| 1373328000000 | 514.84 |
| 1373414400000 | 514.49 |
| 1373500800000 | 514.85 |
| 1373587200000 | 518.36 |
| 1373846400000 | 516.64 |
| 1373932800000 | 515.95 |
| 1374019200000 | 519.63 |
| 1374105600000 | 522.55 |
| 1374192000000 | 520.41 |
| 1374451200000 | 523.3099 |
| 1374537600000 | 520.89 |
| 1374624000000 | 521.98 |
| 1374710400000 | 520.97 |
| 1374796800000 | 513.91 |
| 1375056000000 | 504.86 |
| 1375142400000 | 512.02 |
| 1375228800000 | 503.97 |
| 1375315200000 | 515.36 |
| 1375401600000 | 524.4299 |
| 1375660800000 | 522.79 |
| 1375747200000 | 522.2 |
| 1375833600000 | 515.03 |
| 1375920000000 | 514.7 |
| 1376006400000 | 516.52 |
| 1376265600000 | 518.49 |
| 1376352000000 | 523.74 |
| 1376438400000 | 527.24 |
| 1376524800000 | 519.29 |
| 1376611200000 | 517.4 |
| 1376870400000 | 515.41 |
| 1376956800000 | 506.43 |
| 1377043200000 | 502.99 |
| 1377129600000 | 505.54 |
| 1377216000000 | 511.6 |
| 1377475200000 | 510.47 |
| 1377561600000 | 502.18 |
| 1377648000000 | 495.01 |
| 1377734400000 | 501.9 |
| 1377820800000 | 497.03 |
| 1378080000000 | 498.54 |
| 1378166400000 | 505.78 |
| 1378252800000 | 510.35 |
| 1378339200000 | 517.83 |
| 1378425600000 | 518.05 |
| 1378684800000 | 518.8 |
| 1378771200000 | 522.85 |
| 1378857600000 | 525.11 |
| 1378944000000 | 522.24 |
| 1379030400000 | 525.11 |
| 1379289600000 | 525.78 |
| 1379376000000 | 522.27 |
| 1379462400000 | 528.3099 |
| 1379548800000 | 527.17 |
| 1379635200000 | 527.07 |
| 1379894400000 | 528.62 |
| 1379980800000 | 528.8 |
| 1380067200000 | 527.88 |
| 1380153600000 | 530.8099 |
| 1380240000000 | 528.94 |
| 1380499200000 | 520.47 |
| 1380585600000 | 525.13 |
| 1380672000000 | 519.48 |
| 1380758400000 | 517.08 |
| 1380844800000 | 517.88 |
| 1381104000000 | 513.75 |
| 1381190400000 | 509.63 |
| 1381276800000 | 516.9 |
| 1381363200000 | 525.12 |
| 1381449600000 | 528.51 |
| 1381708800000 | 528.2 |
| 1381795200000 | 530.48 |
| 1381881600000 | 530.74 |
| 1381968000000 | 530.53 |
| 1382054400000 | 529.49 |
| 1382313600000 | 528.3099 |
| 1382400000000 | 527.4 |
| 1382486400000 | 523.92 |
| 1382572800000 | 528.45 |
| 1382659200000 | 522.52 |
| 1382918400000 | 522.88 |
| 1383004800000 | 521.95 |
| 1383091200000 | 526.11 |
| 1383177600000 | 530.71 |
| 1383264000000 | 529.5 |
| 1383523200000 | 531.6799 |
| 1383609600000 | 528.54 |
| 1383696000000 | 528.02 |
| 1383782400000 | 528.12 |
| 1383868800000 | 527.84 |
| 1384128000000 | 528 |
| 1384214400000 | 528.83 |
| 1384300800000 | 531.92 |
| 1384387200000 | 533.14 |
| 1384473600000 | 536.11 |
| 1384732800000 | 537.12 |
| 1384819200000 | 533.38 |
| 1384905600000 | 535.01 |
| 1384992000000 | 536.78 |
| 1385078400000 | 536.98 |
| 1385337600000 | 540.36 |
| 1385424000000 | 536.79 |
| 1385510400000 | 536.48 |
| 1385596800000 | 538.8099 |
| 1385683200000 | 538.46 |
| 1385942400000 | 537.96 |
| 1386028800000 | 534.28 |
| 1386115200000 | 529.45 |
| 1386201600000 | 523.49 |
| 1386288000000 | 525.64 |
| 1386547200000 | 528.91 |
| 1386633600000 | 525.2 |
| 1386720000000 | 521.5 |
| 1386806400000 | 518.5 |
| 1386892800000 | 520.1 |
| 1387152000000 | 518.57 |
| 1387238400000 | 521.26 |
| 1387324800000 | 523.22 |
| 1387411200000 | 524.23 |
| 1387497600000 | 526.35 |
| 1387756800000 | 527.75 |
| 1387843200000 | 528.55 |
| 1388102400000 | 532.59 |
| 1388361600000 | 532.27 |
| 1388448000000 | 534.07 |
| 1388620800000 | 535.13 |
| 1388707200000 | 537 |
| 1388966400000 | 532.19 |
| 1389052800000 | 533.72 |
| 1389139200000 | 538.02 |
| 1389225600000 | 537.04 |
| 1389312000000 | 539.14 |
| 1389571200000 | 541.84 |
| 1389657600000 | 537.29 |
| 1389744000000 | 545.21 |
| 1389830400000 | 547.94 |
| 1389916800000 | 548.71 |
| 1390176000000 | 548.14 |
| 1390262400000 | 548.3 |
| 1390348800000 | 549.19 |
| 1390435200000 | 541.22 |
| 1390521600000 | 530.78 |
| 1390780800000 | 523.12 |
| 1390867200000 | 525.02 |
| 1390953600000 | 528.61 |
| 1391040000000 | 525.1799 |
| 1391126400000 | 524.15 |
| 1391385600000 | 514.02 |
| 1391472000000 | 502.07 |
| 1391558400000 | 509.07 |
| 1391644800000 | 509.83 |
| 1391731200000 | 517.26 |
| 1391990400000 | 519.21 |
| 1392076800000 | 523.3099 |
| 1392163200000 | 533.32 |
| 1392249600000 | 529.4299 |
| 1392336000000 | 529.5599 |
| 1392595200000 | 529.67 |
| 1392681600000 | 533.78 |
| 1392768000000 | 529.9 |
| 1392854400000 | 528.4299 |
| 1392940800000 | 534.01 |
| 1393200000000 | 532.57 |
| 1393286400000 | 535.7 |
| 1393372800000 | 536.46 |
| 1393459200000 | 535.67 |
| 1393545600000 | 530.99 |
| 1393804800000 | 525.92 |
| 1393891200000 | 532.72 |
| 1393977600000 | 534.02 |
| 1394064000000 | 535.36 |
| 1394150400000 | 531.84 |
| 1394409600000 | 525.39 |
| 1394496000000 | 526.4299 |
| 1394582400000 | 519.13 |
| 1394668800000 | 514.69 |
| 1394755200000 | 507.49 |
| 1395014400000 | 510.37 |
| 1395100800000 | 515.33 |
| 1395187200000 | 514 |
| 1395273600000 | 512.3099 |
| 1395360000000 | 511.73 |
| 1395619200000 | 508.78 |
| 1395705600000 | 511.87 |
| 1395792000000 | 516.36 |
| 1395878400000 | 520.8099 |
| 1395964800000 | 524.61 |
| 1396224000000 | 528.6 |
| 1396310400000 | 533.3099 |
| 1396396800000 | 537.84 |
| 1396483200000 | 539.5 |
| 1396569600000 | 539.48 |
| 1396828800000 | 530.89 |
| 1396915200000 | 526.99 |
| 1397001600000 | 524.4299 |
| 1397088000000 | 516.88 |
| 1397174400000 | 511.22 |
| 1397433600000 | 513.38 |
| 1397520000000 | 510.76 |
| 1397606400000 | 521.14 |
| 1397692800000 | 523.1 |
| 1398124800000 | 531.16 |
| 1398211200000 | 529.04 |
| 1398297600000 | 525.64 |
| 1398384000000 | 520.03 |
| 1398643200000 | 516.5 |
| 1398729600000 | 519.9299 |
| 1398816000000 | 520.51 |
| 1398902400000 | 523.65 |
| 1398988800000 | 522.62 |
| 1399248000000 | 521.1 |
| 1399334400000 | 517.77 |
| 1399420800000 | 509.88 |
| 1399507200000 | 512.9 |
| 1399593600000 | 514.69 |
| 1399852800000 | 514.39 |
| 1399939200000 | 522.55 |
| 1400025600000 | 524.75 |
| 1400112000000 | 519.25 |
| 1400198400000 | 514.89 |
| 1400457600000 | 516.27 |
| 1400544000000 | 516.85 |
| 1400630400000 | 519.38 |
| 1400716800000 | 525.37 |
| 1400803200000 | 531.1799 |
| 1401062400000 | 536.26 |
| 1401148800000 | 538.08 |
| 1401235200000 | 539.57 |
| 1401321600000 | 541.97 |
| 1401408000000 | 542.51 |
| 1401667200000 | 545.38 |
| 1401753600000 | 546.76 |
| 1401840000000 | 548.25 |
| 1401926400000 | 551.04 |
| 1402012800000 | 553.72 |
| 1402272000000 | 554.4299 |
| 1402358400000 | 553.69 |
| 1402444800000 | 556.13 |
| 1402531200000 | 552.88 |
| 1402617600000 | 551.92 |
| 1402876800000 | 549.82 |
| 1402963200000 | 552.33 |
| 1403049600000 | 553.99 |
| 1403136000000 | 557.58 |
| 1403222400000 | 559.36 |
| 1403481600000 | 557.8 |
| 1403568000000 | 555.29 |
| 1403654400000 | 554.21 |
| 1403740800000 | 556.05 |
| 1403827200000 | 554.9 |
| 1404086400000 | 554.4 |
| 1404172800000 | 561 |
| 1404259200000 | 563.51 |
| 1404345600000 | 565.28 |
| 1404432000000 | 567.62 |
| 1404691200000 | 563.96 |
| 1404777600000 | 559.1 |
| 1404864000000 | 558.65 |
| 1404950400000 | 555.99 |
| 1405036800000 | 556.27 |
| 1405296000000 | 559.57 |
| 1405382400000 | 561.3099 |
| 1405468800000 | 564.85 |
| 1405555200000 | 561.73 |
| 1405641600000 | 559.12 |
| 1405900800000 | 556.99 |
| 1405987200000 | 561.28 |
| 1406073600000 | 561.34 |
| 1406160000000 | 561.11 |
| 1406246400000 | 560.11 |
| 1406505600000 | 557.69 |
| 1406592000000 | 557.58 |
| 1406678400000 | 557.13 |
| 1406764800000 | 550.5599 |
| 1406851200000 | 545.27 |
| 1407110400000 | 546.58 |
| 1407196800000 | 543.48 |
| 1407283200000 | 541.76 |
| 1407369600000 | 539.92 |
| 1407456000000 | 536.27 |
| 1407715200000 | 543.03 |
| 1407801600000 | 542.73 |
| 1407888000000 | 543.77 |
| 1407974400000 | 545.61 |
| 1408060800000 | 541.9 |
| 1408320000000 | 546.02 |
| 1408406400000 | 550.26 |
| 1408492800000 | 550.19 |
| 1408579200000 | 553.44 |
| 1408665600000 | 551.5 |
| 1408924800000 | 557.36 |
| 1409011200000 | 557.26 |
| 1409097600000 | 556.97 |
| 1409184000000 | 554.53 |
| 1409270400000 | 553.14 |
| 1409529600000 | 552.9 |
| 1409616000000 | 556.78 |
| 1409702400000 | 560.49 |
| 1409788800000 | 567.47 |
| 1409875200000 | 569.73 |
| 1410134400000 | 566.82 |
| 1410220800000 | 565.14 |
| 1410307200000 | 564.51 |
| 1410393600000 | 564.9 |
| 1410480000000 | 564.02 |
| 1410739200000 | 561.41 |
| 1410825600000 | 559.82 |
| 1410912000000 | 558.33 |
| 1410998400000 | 563.12 |
| 1411084800000 | 566.71 |
| 1411344000000 | 562.94 |
| 1411430400000 | 557.05 |
| 1411516800000 | 560.09 |
| 1411603200000 | 562.65 |
| 1411689600000 | 561.2 |
| 1411948800000 | 556.7 |
| 1412035200000 | 553.5 |
| 1412121600000 | 551.3 |
| 1412208000000 | 542.55 |
| 1412294400000 | 545.9299 |
| 1412553600000 | 548.76 |
| 1412640000000 | 542.72 |
| 1412726400000 | 534.99 |
| 1412812800000 | 529.27 |
| 1412899200000 | 522.19 |
| 1413158400000 | 519.97 |
| 1413244800000 | 517.83 |
| 1413331200000 | 513.53 |
| 1413417600000 | 512.09 |
| 1413504000000 | 512.35 |
| 1413763200000 | 520.78 |
| 1413849600000 | 524.82 |
| 1413936000000 | 532.02 |
| 1414022400000 | 531.05 |
| 1414108800000 | 530.42 |
| 1414368000000 | 529.05 |
| 1414454400000 | 532.62 |
| 1414540800000 | 535.23 |
| 1414627200000 | 539.3099 |
| 1414713600000 | 550.59 |
| 1414972800000 | 546.88 |
| 1415059200000 | 553.88 |
| 1415145600000 | 559.53 |
| 1415232000000 | 564.85 |
| 1415318400000 | 562.8 |
| 1415577600000 | 560.72 |
| 1415664000000 | 561.85 |
| 1415750400000 | 560.51 |
| 1415836800000 | 563.7 |
| 1415923200000 | 566.78 |
| 1416182400000 | 563.08 |
| 1416268800000 | 569.05 |
| 1416355200000 | 566.3 |
| 1416441600000 | 569.09 |
| 1416528000000 | 578.44 |
| 1416787200000 | 579.09 |
| 1416873600000 | 584.6799 |
| 1416960000000 | 582.6 |
| 1417046400000 | 581.52 |
| 1417132800000 | 587.61 |
| 1417392000000 | 591.0599 |
| 1417478400000 | 595.52 |
| 1417564800000 | 600.82 |
| 1417651200000 | 598.27 |
| 1417737600000 | 605.97 |
| 1417996800000 | 604.41 |
| 1418083200000 | 597.44 |
| 1418169600000 | 584.79 |
| 1418256000000 | 583.58 |
| 1418342400000 | 575.9299 |
| 1418601600000 | 564.57 |
| 1418688000000 | 561.63 |
| 1418774400000 | 566.98 |
| 1418860800000 | 580.9299 |
| 1418947200000 | 592.26 |
| 1419206400000 | 592.45 |
| 1419292800000 | 596.52 |
| 1419379200000 | 600.36 |
| 1419811200000 | 601.91 |
| 1419897600000 | 599.03 |
| 1419984000000 | 599.66 |
| 1420156800000 | 599.26 |
| 1420416000000 | 592.78 |
| 1420502400000 | 586.5 |
| 1420588800000 | 595.03 |
| 1420675200000 | 608.27 |
| 1420761600000 | 605.1799 |
| 1421020800000 | 607.46 |
| 1421107200000 | 609.66 |
| 1421193600000 | 602.98 |
| 1421280000000 | 616.94 |
| 1421366400000 | 622.14 |
| 1421625600000 | 619.52 |
| 1421712000000 | 627.9 |
| 1421798400000 | 629.08 |
| 1421884800000 | 642.65 |
| 1421971200000 | 656.86 |
| 1422230400000 | 658.23 |
| 1422316800000 | 652.96 |
| 1422403200000 | 652.58 |
| 1422489600000 | 651.82 |
| 1422576000000 | 651.75 |
| 1422835200000 | 655.49 |
| 1422921600000 | 653.11 |
| 1423008000000 | 662.39 |
| 1423094400000 | 662.67 |
| 1423180800000 | 662.04 |
| 1423440000000 | 660.7 |
| 1423526400000 | 665.35 |
| 1423612800000 | 663.15 |
| 1423699200000 | 673.63 |
| 1423785600000 | 672.46 |
| 1424044800000 | 673.45 |
| 1424131200000 | 672.27 |
| 1424217600000 | 682.0599 |
| 1424304000000 | 686.1 |
| 1424390400000 | 692.42 |
| 1424649600000 | 694.37 |
| 1424736000000 | 694.47 |
| 1424822400000 | 693.53 |
| 1424908800000 | 700.9299 |
| 1424995200000 | 699.66 |
| 1425254400000 | 703.1799 |
| 1425340800000 | 700.55 |
| 1425427200000 | 706.01 |
| 1425513600000 | 706.96 |
| 1425600000000 | 715.16 |
| 1425859200000 | 717.29 |
| 1425945600000 | 720.59 |
| 1426032000000 | 733.22 |
| 1426118400000 | 738.92 |
| 1426204800000 | 746.8 |
| 1426464000000 | 751.67 |
| 1426550400000 | 744.85 |
| 1426636800000 | 742.59 |
| 1426723200000 | 744.05 |
| 1426809600000 | 742.64 |
| 1427068800000 | 736.86 |
| 1427155200000 | 734.84 |
| 1427241600000 | 726.8099 |
| 1427328000000 | 727.98 |
| 1427414400000 | 725.45 |
| 1427673600000 | 733.87 |
| 1427760000000 | 734.14 |
| 1427846400000 | 725.42 |
| 1427932800000 | 726.42 |
| 1428364800000 | 729.64 |
| 1428451200000 | 734.02 |
| 1428537600000 | 744.49 |
| 1428624000000 | 750.37 |
| 1428883200000 | 746.91 |
| 1428969600000 | 743.4299 |
| 1429056000000 | 749.21 |
| 1429142400000 | 746.39 |
| 1429228800000 | 738.11 |
| 1429488000000 | 740.04 |
| 1429574400000 | 747.08 |
| 1429660800000 | 748.08 |
| 1429747200000 | 744.6799 |
| 1429833600000 | 743.6799 |
| 1430092800000 | 747.1 |
| 1430179200000 | 743.82 |
| 1430265600000 | 727.6799 |
| 1430352000000 | 713.9 |
| 1430438400000 | 713.27 |
| 1430697600000 | 718.16 |
| 1430784000000 | 712.27 |
| 1430870400000 | 703.99 |
| 1430956800000 | 708.16 |
| 1431043200000 | 720.71 |
| 1431302400000 | 723.46 |
| 1431388800000 | 714.9299 |
| 1431475200000 | 709.37 |
| 1431561600000 | 711.97 |
| 1431648000000 | 709.42 |
| 1431907200000 | 718.78 |
| 1431993600000 | 733.69 |
| 1432080000000 | 735.84 |
| 1432166400000 | 737.35 |
| 1432252800000 | 739.08 |
| 1432512000000 | 742.36 |
| 1432598400000 | 740.7 |
| 1432684800000 | 747.47 |
| 1432771200000 | 746.75 |
| 1432857600000 | 737.74 |
| 1433116800000 | 740.67 |
| 1433203200000 | 726.63 |
| 1433289600000 | 720.84 |
| 1433376000000 | 716.65 |
| 1433462400000 | 716.2 |
| 1433721600000 | 706.85 |
| 1433808000000 | 702.6 |
| 1433894400000 | 710.35 |
| 1433980800000 | 716.35 |
| 1434067200000 | 713.9299 |
| 1434326400000 | 707.61 |
| 1434412800000 | 708.69 |
| 1434499200000 | 702.85 |
| 1434585600000 | 695.5 |
| 1434672000000 | 702.66 |
| 1434931200000 | 708.58 |
| 1435017600000 | 726.3 |
| 1435104000000 | 719.83 |
| 1435190400000 | 717.9 |
| 1435276800000 | 719.7 |
| 1435536000000 | 700.69 |
| 1435622400000 | 701.65 |
| 1435708800000 | 705.82 |
| 1435795200000 | 706.47 |
| 1435881600000 | 707.96 |
| 1436140800000 | 699.98 |
| 1436227200000 | 702.3 |
| 1436313600000 | 678.39 |
| 1436400000000 | 681.85 |
| 1436486400000 | 678.89 |
| 1436745600000 | 692.94 |
| 1436832000000 | 698.23 |
| 1436918400000 | 697.79 |
| 1437004800000 | 703.58 |
| 1437091200000 | 704.9299 |
| 1437350400000 | 704.71 |
| 1437436800000 | 702.0599 |
| 1437523200000 | 697.1 |
| 1437609600000 | 693.92 |
| 1437696000000 | 686.76 |
| 1437955200000 | 673.89 |
| 1438041600000 | 677.22 |
| 1438128000000 | 680.25 |
| 1438214400000 | 686.54 |
| 1438300800000 | 685.92 |
| 1438560000000 | 692 |
| 1438646400000 | 693.3099 |
| 1438732800000 | 698.25 |
| 1438819200000 | 697.77 |
| 1438905600000 | 699.27 |
| 1439164800000 | 699.77 |
| 1439251200000 | 682.09 |
| 1439337600000 | 664.16 |
| 1439424000000 | 666.96 |
| 1439510400000 | 668.8 |
| 1439769600000 | 671.46 |
| 1439856000000 | 673.55 |
| 1439942400000 | 663.01 |
| 1440028800000 | 642.4 |
| 1440115200000 | 621.3099 |
| 1440374400000 | 587.27 |
| 1440460800000 | 586.61 |
| 1440547200000 | 600.12 |
| 1440633600000 | 616.09 |
| 1440720000000 | 628.27 |
| 1440979200000 | 622.3 |
| 1441065600000 | 603.1 |
| 1441152000000 | 603.9299 |
| 1441238400000 | 618.82 |
| 1441324800000 | 607.35 |
| 1441584000000 | 609.55 |
| 1441670400000 | 615.23 |
| 1441756800000 | 634 |
| 1441843200000 | 623.34 |
| 1441929600000 | 617.41 |
| 1442188800000 | 615.61 |
| 1442275200000 | 624.92 |
| 1442361600000 | 636.67 |
| 1442448000000 | 637.75 |
| 1442534400000 | 624.49 |
| 1442793600000 | 624.02 |
| 1442880000000 | 610.52 |
| 1442966400000 | 609.04 |
| 1443052800000 | 591.37 |
| 1443139200000 | 599.08 |
| 1443398400000 | 584.45 |
| 1443484800000 | 573.7 |
| 1443571200000 | 595.09 |
| 1443657600000 | 601.88 |
| 1443744000000 | 606.71 |
| 1444003200000 | 612.61 |
| 1444089600000 | 613.99 |
| 1444176000000 | 629.85 |
| 1444262400000 | 630.8 |
| 1444348800000 | 638.05 |
| 1444608000000 | 639.5 |
| 1444694400000 | 630.99 |
| 1444780800000 | 620.8099 |
| 1444867200000 | 632.19 |
| 1444953600000 | 634.83 |
| 1445212800000 | 634.74 |
| 1445299200000 | 630.1 |
| 1445385600000 | 639.53 |
| 1445472000000 | 651.29 |
| 1445558400000 | 668.67 |
| 1445817600000 | 669.35 |
| 1445904000000 | 663.21 |
| 1445990400000 | 667.89 |
| 1446076800000 | 663.89 |
| 1446163200000 | 666.85 |
| 1446422400000 | 667.12 |
| 1446508800000 | 668.46 |
| 1446595200000 | 673.02 |
| 1446681600000 | 673.5 |
| 1446768000000 | 678.71 |
| 1447027200000 | 678.47 |
| 1447113600000 | 681.32 |
| 1447200000000 | 679.4299 |
| 1447286400000 | 671.53 |
| 1447372800000 | 666.86 |
| 1447632000000 | 666.21 |
| 1447718400000 | 677.07 |
| 1447804800000 | 683.45 |
| 1447891200000 | 686.54 |
| 1447977600000 | 690.6 |
| 1448236800000 | 691.6799 |
| 1448323200000 | 692.51 |
| 1448409600000 | 695.88 |
| 1448496000000 | 703.28 |
| 1448582400000 | 703.0599 |
| 1448841600000 | 707.03 |
| 1448928000000 | 710.45 |
| 1449014400000 | 705.12 |
| 1449100800000 | 684.28 |
| 1449187200000 | 679.86 |
| 1449446400000 | 683.64 |
| 1449532800000 | 673.01 |
| 1449619200000 | 670.57 |
| 1449705600000 | 670.21 |
| 1449792000000 | 661.36 |
| 1450051200000 | 648.86 |
| 1450137600000 | 652.33 |
| 1450224000000 | 668.07 |
| 1450310400000 | 675.38 |
| 1450396800000 | 669.42 |
| 1450656000000 | 664.85 |
| 1450742400000 | 667.34 |
| 1450828800000 | 678.29 |
| 1450915200000 | 673.28 |
| 1451260800000 | 669.66 |
| 1451347200000 | 676.5599 |
| 1451433600000 | 674.48 |
| 1451520000000 | 675.41 |
| 1451865600000 | 659.52 |
| 1451952000000 | 656.12 |
| 1452038400000 | 640.3099 |
| 1452124800000 | 617.4 |
| 1452211200000 | 609.73 |
| 1452470400000 | 614.97 |
| 1452556800000 | 613.85 |
| 1452643200000 | 614.57 |
| 1452729600000 | 601.02 |
| 1452816000000 | 589.3099 |
| 1453075200000 | 589.72 |
| 1453161600000 | 593.25 |
| 1453248000000 | 580.16 |
| 1453334400000 | 578.24 |
| 1453420800000 | 596.0599 |
| 1453680000000 | 591.75 |
| 1453766400000 | 588.16 |
| 1453852800000 | 596.39 |
| 1453939200000 | 586.34 |
| 1454025600000 | 600.99 |
| 1454284800000 | 604.02 |
| 1454371200000 | 594.08 |
| 1454457600000 | 574.23 |
| 1454544000000 | 564.88 |
| 1454630400000 | 558.41 |
| 1454889600000 | 552.91 |
| 1454976000000 | 527.85 |
| 1455062400000 | 531.92 |
| 1455148800000 | 527.55 |
| 1455235200000 | 519 |
| 1455494400000 | 546.9 |
| 1455580800000 | 552.45 |
| 1455667200000 | 558.04 |
| 1455753600000 | 564.6 |
| 1455840000000 | 556.39 |
| 1456099200000 | 566.45 |
| 1456185600000 | 562.82 |
| 1456272000000 | 555.71 |
| 1456358400000 | 557.84 |
| 1456444800000 | 564.41 |
| 1456704000000 | 571.13 |
| 1456790400000 | 577.36 |
| 1456876800000 | 593.59 |
| 1456963200000 | 600.27 |
| 1457049600000 | 602.27 |
| 1457308800000 | 600.58 |
| 1457395200000 | 586.87 |
| 1457481600000 | 586.54 |
| 1457568000000 | 579.87 |
| 1457654400000 | 588.52 |
| 1457913600000 | 595.87 |
| 1458000000000 | 592.45 |
| 1458086400000 | 595.66 |
| 1458172800000 | 591.28 |
| 1458259200000 | 589.07 |
| 1458518400000 | 589.38 |
| 1458604800000 | 597.24 |
| 1458691200000 | 593.22 |
| 1458777600000 | 586.63 |
| 1459209600000 | 595.59 |
| 1459296000000 | 589.3 |
| 1459382400000 | 588.7 |
| 1459468800000 | 573.54 |
| 1459728000000 | 565.87 |
| 1459814400000 | 552.91 |
| 1459900800000 | 556.41 |
| 1459987200000 | 554.34 |
| 1460073600000 | 556.4 |
| 1460332800000 | 553.4 |
| 1460419200000 | 564.62 |
| 1460505600000 | 583.85 |
| 1460592000000 | 593.46 |
| 1460678400000 | 586.6 |
| 1460937600000 | 579.16 |
| 1461024000000 | 591.96 |
| 1461110400000 | 595.11 |
| 1461196800000 | 605.75 |
| 1461283200000 | 602.67 |
| 1461542400000 | 603.72 |
| 1461628800000 | 601.6799 |
| 1461715200000 | 599.94 |
| 1461801600000 | 597.34 |
| 1461888000000 | 586.78 |
| 1462147200000 | 575.0599 |
| 1462233600000 | 569.22 |
| 1462320000000 | 563.54 |
| 1462406400000 | 563.98 |
| 1462492800000 | 570.94 |
| 1462752000000 | 569.7 |
| 1462838400000 | 579.33 |
| 1462924800000 | 575.35 |
| 1463011200000 | 572.88 |
| 1463097600000 | 570.89 |
| 1463356800000 | 571.83 |
| 1463443200000 | 568.61 |
| 1463529600000 | 567.99 |
| 1463616000000 | 567.76 |
| 1463702400000 | 571.26 |
| 1463961600000 | 570.5 |
| 1464048000000 | 574.02 |
| 1464134400000 | 583.96 |
| 1464220800000 | 588.02 |
| 1464307200000 | 590.47 |
| 1464566400000 | 594.1799 |
| 1464652800000 | 598.14 |
| 1464739200000 | 592.83 |
| 1464825600000 | 591.5 |
| 1464912000000 | 583.58 |
| 1465171200000 | 580.19 |
| 1465257600000 | 585.97 |
| 1465344000000 | 586.47 |
| 1465430400000 | 581.53 |
| 1465516800000 | 575.32 |
| 1465776000000 | 562.19 |
| 1465862400000 | 559.32 |
| 1465948800000 | 563.87 |
| 1466035200000 | 562.47 |
| 1466121600000 | 565.96 |
| 1466380800000 | 577.41 |
| 1466467200000 | 580.13 |
| 1466553600000 | 575.39 |
| 1466640000000 | 582.57 |
| 1466726400000 | 552.64 |
| 1466985600000 | 542.57 |
| 1467072000000 | 537.32 |
| 1467158400000 | 545.09 |
| 1467244800000 | 544.69 |
| 1467331200000 | 552.45 |
| 1467590400000 | 551.12 |
| 1467676800000 | 544 |
| 1467763200000 | 538.94 |
| 1467849600000 | 541.2 |
| 1467936000000 | 552.28 |
| 1468195200000 | 563.19 |
| 1468281600000 | 573.25 |
| 1468368000000 | 579.15 |
| 1468454400000 | 581.11 |
| 1468540800000 | 585.9 |
| 1468800000000 | 587.7 |
| 1468886400000 | 587.77 |
| 1468972800000 | 591.71 |
| 1469059200000 | 601.13 |
| 1469145600000 | 597.13 |
| 1469404800000 | 600.89 |
| 1469491200000 | 601.26 |
| 1469577600000 | 610.17 |
| 1469664000000 | 597.71 |
| 1469750400000 | 605.76 |
| 1470009600000 | 602.57 |
| 1470096000000 | 588.65 |
| 1470182400000 | 586.11 |
| 1470268800000 | 596.58 |
| 1470355200000 | 606.87 |
| 1470614400000 | 614 |
| 1470700800000 | 617.52 |
| 1470787200000 | 612.47 |
| 1470873600000 | 613.78 |
| 1470960000000 | 614.34 |
| 1471219200000 | 613.98 |
| 1471305600000 | 605.58 |
| 1471392000000 | 610.28 |
| 1471478400000 | 604.85 |
| 1471564800000 | 609.73 |
| 1471824000000 | 611.26 |
| 1471910400000 | 609.58 |
| 1471996800000 | 615.1799 |
| 1472083200000 | 611.99 |
| 1472169600000 | 607.01 |
| 1472428800000 | 617.91 |
| 1472515200000 | 620.1799 |
| 1472601600000 | 622.44 |
| 1472688000000 | 622.08 |
| 1472774400000 | 623.11 |
| 1473033600000 | 626.55 |
| 1473120000000 | 627.74 |
| 1473206400000 | 628.49 |
| 1473292800000 | 625.64 |
| 1473379200000 | 618.95 |
| 1473638400000 | 616.74 |
| 1473724800000 | 612.74 |
| 1473811200000 | 607.57 |
| 1473897600000 | 605.42 |
| 1473984000000 | 603.52 |
| 1474243200000 | 607.5 |
| 1474329600000 | 608.55 |
| 1474416000000 | 624.42 |
| 1474502400000 | 625.48 |
| 1474588800000 | 618.52 |
| 1474848000000 | 609.71 |
| 1474934400000 | 614.76 |
| 1475020800000 | 612.77 |
| 1475107200000 | 609.05 |
| 1475193600000 | 608.0599 |
| 1475452800000 | 609.84 |
| 1475539200000 | 615.88 |
| 1475625600000 | 621.66 |
| 1475712000000 | 621.16 |
| 1475798400000 | 620.51 |
| 1476057600000 | 621.85 |
| 1476144000000 | 622.65 |
| 1476230400000 | 619.29 |
| 1476316800000 | 617.54 |
| 1476403200000 | 619.01 |
| 1476662400000 | 620.83 |
| 1476748800000 | 621.19 |
| 1476835200000 | 624.92 |
| 1476921600000 | 629.21 |
| 1477008000000 | 630.12 |
| 1477267200000 | 632 |
| 1477353600000 | 633.75 |
| 1477440000000 | 632.76 |
| 1477526400000 | 628.64 |
| 1477612800000 | 629.6 |
| 1477872000000 | 630.08 |
| 1477958400000 | 623.4299 |
| 1478044800000 | 610.76 |
| 1478131200000 | 610.08 |
| 1478217600000 | 600.47 |
| 1478476800000 | 612.69 |
| 1478563200000 | 614.8099 |
| 1478649600000 | 596.86 |
| 1478736000000 | 612.71 |
| 1478822400000 | 621.27 |
| 1479081600000 | 628.17 |
| 1479168000000 | 630.4299 |
| 1479254400000 | 635.76 |
| 1479340800000 | 636.24 |
| 1479427200000 | 643.14 |
| 1479686400000 | 643.51 |
| 1479772800000 | 644.03 |
| 1479859200000 | 641.1 |
| 1479945600000 | 650.23 |
| 1480032000000 | 655.77 |
| 1480291200000 | 654.1799 |
| 1480377600000 | 649.22 |
| 1480464000000 | 646.44 |
| 1480550400000 | 652.3099 |
| 1480636800000 | 645.84 |
| 1480896000000 | 643.53 |
| 1480982400000 | 649.84 |
| 1481068800000 | 666.6799 |
| 1481155200000 | 682.2 |
| 1481241600000 | 686.0599 |
| 1481500800000 | 679.34 |
| 1481587200000 | 681.69 |
| 1481673600000 | 678.78 |
| 1481760000000 | 687.7 |
| 1481846400000 | 691.82 |
| 1482105600000 | 694.16 |
| 1482192000000 | 695.55 |
| 1482278400000 | 694.28 |
| 1482364800000 | 690.85 |
| 1482451200000 | 692.54 |
| 1482796800000 | 687.63 |
| 1482883200000 | 688.9299 |
| 1482969600000 | 679.67 |
| 1483056000000 | 676.0599 |
| 1483315200000 | 678.63 |
| 1483401600000 | 687.38 |
| 1483488000000 | 700.57 |
| 1483574400000 | 696.04 |
| 1483660800000 | 689.48 |
| 1483920000000 | 690.23 |
| 1484006400000 | 692.79 |
| 1484092800000 | 699.29 |
| 1484179200000 | 688.59 |
| 1484265600000 | 691.45 |
| 1484524800000 | 689.17 |
| 1484611200000 | 682.3 |
| 1484697600000 | 684.04 |
| 1484784000000 | 688.21 |
| 1484870400000 | 684.6799 |
| 1485129600000 | 681.01 |
| 1485216000000 | 681.04 |
| 1485302400000 | 691.33 |
| 1485388800000 | 690.91 |
| 1485475200000 | 685.19 |
| 1485734400000 | 684.24 |
| 1485820800000 | 674.78 |
| 1485907200000 | 676.69 |
| 1485993600000 | 671.8099 |
| 1486080000000 | 675.78 |
| 1486339200000 | 677.74 |
| 1486425600000 | 673.86 |
| 1486512000000 | 677.63 |
| 1486598400000 | 672.73 |
| 1486684800000 | 685.1799 |
| 1486944000000 | 693.61 |
| 1487030400000 | 696.41 |
| 1487116800000 | 697.41 |
| 1487203200000 | 692.38 |
| 1487289600000 | 693.19 |
| 1487548800000 | 695.01 |
| 1487635200000 | 704.27 |
| 1487721600000 | 705.24 |
| 1487808000000 | 699.9299 |
| 1487894400000 | 696.3099 |
| 1488153600000 | 692.08 |
| 1488240000000 | 689.96 |
| 1488326400000 | 698.69 |
| 1488412800000 | 700.75 |
| 1488499200000 | 698.95 |
| 1488758400000 | 696.5 |
| 1488844800000 | 696.15 |
| 1488931200000 | 694.19 |
| 1489017600000 | 692.72 |
| 1489104000000 | 693.91 |
| 1489363200000 | 698.23 |
| 1489449600000 | 699.01 |
| 1489536000000 | 701.33 |
| 1489622400000 | 701.85 |
| 1489708800000 | 696.17 |
| 1489968000000 | 693.96 |
| 1490054400000 | 684.39 |
| 1490140800000 | 677.62 |
| 1490227200000 | 679.12 |
| 1490313600000 | 683.15 |
| 1490572800000 | 676.99 |
| 1490659200000 | 688.02 |
| 1490745600000 | 691.21 |
| 1490832000000 | 689.47 |
| 1490918400000 | 687.61 |
| 1491177600000 | 686.74 |
| 1491264000000 | 680.74 |
| 1491350400000 | 671.22 |
| 1491436800000 | 667.97 |
| 1491523200000 | 670.83 |
| 1491782400000 | 674.88 |
| 1491868800000 | 676.44 |
| 1491955200000 | 670.27 |
| 1492041600000 | 666.33 |
| 1492473600000 | 663.94 |
| 1492560000000 | 664.62 |
| 1492646400000 | 669.27 |
| 1492732800000 | 677.35 |
| 1492992000000 | 677.45 |
| 1493078400000 | 677.8099 |
| 1493164800000 | 687.5599 |
| 1493251200000 | 686.85 |
| 1493337600000 | 684.22 |
| 1493596800000 | 683.44 |
| 1493683200000 | 681.37 |
| 1493769600000 | 680.95 |
| 1493856000000 | 679.08 |
| 1493942400000 | 682.17 |
| 1494201600000 | 689.75 |
| 1494288000000 | 685.5599 |
| 1494374400000 | 686.79 |
| 1494460800000 | 688.69 |
| 1494547200000 | 683.14 |
| 1494806400000 | 679.12 |
| 1494892800000 | 676.1799 |
| 1494979200000 | 668.85 |
| 1495065600000 | 664.01 |
| 1495152000000 | 662.86 |
| 1495411200000 | 664.11 |
| 1495497600000 | 662.16 |
| 1495584000000 | 662.65 |
| 1495670400000 | 661.27 |
| 1495756800000 | 662.92 |
| 1496016000000 | 662.49 |
| 1496102400000 | 665.39 |
| 1496188800000 | 660.61 |
| 1496275200000 | 669.2 |
| 1496361600000 | 679.27 |
| 1496620800000 | 674.4 |
| 1496707200000 | 672.07 |
| 1496793600000 | 672.98 |
| 1496880000000 | 667.71 |
| 1496966400000 | 669.36 |
| 1497225600000 | 673 |
| 1497312000000 | 674.59 |
| 1497398400000 | 671.84 |
| 1497484800000 | 667.17 |
| 1497571200000 | 663.97 |
| 1497830400000 | 665.5 |
| 1497916800000 | 666.45 |
| 1498003200000 | 666.34 |
| 1498089600000 | 669.2 |
| 1498176000000 | 666.54 |
| 1498435200000 | 666.86 |
| 1498521600000 | 657.87 |
| 1498608000000 | 658.67 |
| 1498694400000 | 652.35 |
| 1498780800000 | 653.01 |
| 1499040000000 | 658.6 |
| 1499126400000 | 662.77 |
| 1499212800000 | 662.62 |
| 1499299200000 | 655.83 |
| 1499385600000 | 656.29 |
| 1499644800000 | 660.24 |
| 1499731200000 | 663.97 |
| 1499817600000 | 670.9299 |
| 1499904000000 | 670.97 |
| 1499990400000 | 674.9299 |
| 1500249600000 | 673.29 |
| 1500336000000 | 666.58 |
| 1500422400000 | 669.28 |
| 1500508800000 | 665.03 |
| 1500595200000 | 656.38 |
| 1500854400000 | 652.21 |
| 1500940800000 | 650.8099 |
| 1501027200000 | 655.09 |
| 1501113600000 | 655.57 |
| 1501200000000 | 649.2 |
| 1501459200000 | 646.9 |
| 1501545600000 | 647.96 |
| 1501632000000 | 645.53 |
| 1501718400000 | 645.41 |
| 1501804800000 | 652.42 |
| 1502064000000 | 653.63 |
| 1502150400000 | 658.16 |
| 1502236800000 | 654.61 |
| 1502323200000 | 653.84 |
| 1502409600000 | 651.63 |
| 1502668800000 | 651.4 |
| 1502755200000 | 653.84 |
| 1502841600000 | 655.35 |
| 1502928000000 | 650.9 |
| 1503014400000 | 648.19 |
| 1503273600000 | 644.35 |
| 1503360000000 | 648.7 |
| 1503446400000 | 649.9299 |
| 1503532800000 | 649.41 |
| 1503619200000 | 648.77 |
| 1503878400000 | 644.01 |
| 1503964800000 | 639.1 |
| 1504051200000 | 643.71 |
| 1504137600000 | 648.86 |
| 1504224000000 | 654.1 |
| 1504483200000 | 653.33 |
| 1504569600000 | 656.1 |
| 1504656000000 | 657.48 |
| 1504742400000 | 659.53 |
| 1504828800000 | 659.6799 |
| 1505088000000 | 666.5599 |
| 1505174400000 | 672 |
| 1505260800000 | 674.64 |
| 1505347200000 | 680.47 |
| 1505433600000 | 680.91 |
| 1505692800000 | 680.73 |
| 1505779200000 | 688.41 |
| 1505865600000 | 689.24 |
| 1505952000000 | 693.35 |
| 1506038400000 | 693.37 |
| 1506297600000 | 701.04 |
| 1506384000000 | 705.5 |
| 1506470400000 | 704.58 |
| 1506556800000 | 701.97 |
| 1506643200000 | 700.67 |
| 1506902400000 | 707.3099 |
| 1506988800000 | 710.88 |
| 1507075200000 | 713.9 |
| 1507161600000 | 716.69 |
| 1507248000000 | 718.69 |
| 1507507200000 | 718.16 |
| 1507593600000 | 719.42 |
| 1507680000000 | 715.73 |
| 1507766400000 | 714.26 |
| 1507852800000 | 715.8099 |
| 1508112000000 | 717.15 |
| 1508198400000 | 719.59 |
| 1508284800000 | 720.92 |
| 1508371200000 | 715.21 |
| 1508457600000 | 714.54 |
| 1508716800000 | 716.37 |
| 1508803200000 | 721.37 |
| 1508889600000 | 713.34 |
| 1508976000000 | 722.71 |
| 1509062400000 | 730.51 |
| 1509321600000 | 729.65 |
| 1509408000000 | 727.34 |
| 1509494400000 | 735.87 |
| 1509580800000 | 736.86 |
| 1509667200000 | 738.45 |
| 1509926400000 | 738.61 |
| 1510012800000 | 738.66 |
| 1510099200000 | 737.34 |
| 1510185600000 | 727.89 |
| 1510272000000 | 722.54 |
| 1510531200000 | 722.13 |
| 1510617600000 | 716.87 |
| 1510704000000 | 706.39 |
| 1510790400000 | 714.02 |
| 1510876800000 | 714.5599 |
| 1511136000000 | 720.71 |
| 1511222400000 | 728.83 |
| 1511308800000 | 727.13 |
| 1511395200000 | 725.82 |
| 1511481600000 | 720.59 |
| 1511740800000 | 721.34 |
| 1511827200000 | 726.49 |
| 1511913600000 | 727.4 |
| 1512000000000 | 724.9299 |
| 1512086400000 | 720.41 |
| 1512345600000 | 723.11 |
| 1512432000000 | 722.77 |
| 1512518400000 | 717.8099 |
| 1512604800000 | 720.58 |
| 1512691200000 | 727.23 |
| 1512950400000 | 727.92 |
| 1513036800000 | 731.8099 |
| 1513123200000 | 731.6 |
| 1513209600000 | 730.21 |
| 1513296000000 | 727.96 |
| 1513555200000 | 738.39 |
| 1513641600000 | 738.52 |
| 1513728000000 | 735.64 |
| 1513814400000 | 739.08 |
| 1513900800000 | 739.9299 |
| 1514332800000 | 735.23 |
| 1514419200000 | 732.58 |
| 1514505600000 | 727.52 |
| 1514851200000 | 730.1799 |
| 1514937600000 | 734.86 |
| 1515024000000 | 745.88 |
| 1515110400000 | 757.95 |
| 1515369600000 | 765.24 |
| 1515456000000 | 771.92 |
| 1515542400000 | 773.26 |
| 1515628800000 | 770.45 |
| 1515715200000 | 768.41 |
| 1515974400000 | 766.3099 |
| 1516060800000 | 771.65 |
| 1516147200000 | 770.34 |
| 1516233600000 | 767 |
| 1516320000000 | 773.0599 |
| 1516579200000 | 772.84 |
| 1516665600000 | 774.83 |
| 1516752000000 | 771.19 |
| 1516838400000 | 757.7 |
| 1516924800000 | 764.36 |
| 1517184000000 | 765.63 |
| 1517270400000 | 758.08 |
| 1517356800000 | 748.7 |
| 1517443200000 | 750.14 |
| 1517529600000 | 740.33 |
| 1517788800000 | 728.33 |
| 1517875200000 | 723.85 |
| 1517961600000 | 735.02 |
| 1518048000000 | 729.33 |
| 1518134400000 | 723.05 |
| 1518393600000 | 727.97 |
| 1518480000000 | 719.66 |
| 1518566400000 | 720.22 |
| 1518652800000 | 722.99 |
| 1518739200000 | 728.87 |
| 1518998400000 | 732.5 |
| 1519084800000 | 728.47 |
| 1519171200000 | 729.02 |
| 1519257600000 | 728.71 |
| 1519344000000 | 733.22 |
| 1519603200000 | 738.1 |
| 1519689600000 | 738.14 |
| 1519776000000 | 733.2 |
| 1519862400000 | 718.55 |
| 1519948800000 | 704.57 |
| 1520208000000 | 699.79 |
| 1520294400000 | 703.42 |
| 1520380800000 | 700.17 |
| 1520467200000 | 705.6799 |
| 1520553600000 | 704.17 |
| 1520812800000 | 715.12 |
| 1520899200000 | 708.74 |
| 1520985600000 | 708.55 |
| 1521072000000 | 713.4299 |
| 1521158400000 | 713.9 |
| 1521417600000 | 704.69 |
| 1521504000000 | 708.39 |
| 1521590400000 | 710.72 |
| 1521676800000 | 702.72 |
| 1521763200000 | 681.4 |
| 1522022400000 | 683.42 |
| 1522108800000 | 691.99 |
| 1522195200000 | 687.78 |
| 1522281600000 | 700.71 |
| 1522713600000 | 699 |
| 1522800000000 | 703.11 |
| 1522886400000 | 712.82 |
| 1522972800000 | 706.85 |
| 1523232000000 | 702.95 |
| 1523318400000 | 714.21 |
| 1523404800000 | 712.39 |
| 1523491200000 | 713.45 |
| 1523577600000 | 715.97 |
| 1523836800000 | 713.98 |
| 1523923200000 | 717.21 |
| 1524009600000 | 714.38 |
| 1524096000000 | 711.0599 |
| 1524182400000 | 711.22 |
| 1524441600000 | 712.66 |
| 1524528000000 | 716.19 |
| 1524614400000 | 715.3099 |
| 1524700800000 | 720.26 |
| 1524787200000 | 720.35 |
| 1525046400000 | 717.61 |
| 1525132800000 | 721.32 |
| 1525219200000 | 724.29 |
| 1525305600000 | 723.67 |
| 1525392000000 | 729.1 |
| 1525651200000 | 731.2 |
| 1525737600000 | 732.22 |
| 1525824000000 | 732.11 |
| 1525910400000 | 737.15 |
| 1525996800000 | 737.01 |
| 1526256000000 | 735.4299 |
| 1526342400000 | 737.7 |
| 1526428800000 | 744.21 |
| 1526515200000 | 747.15 |
| 1526601600000 | 747.5599 |
| 1526860800000 | 750.35 |
| 1526947200000 | 750.79 |
| 1527033600000 | 747.98 |
| 1527120000000 | 736.6 |
| 1527206400000 | 736.15 |
| 1527465600000 | 734.49 |
| 1527552000000 | 729.04 |
| 1527638400000 | 723.03 |
| 1527724800000 | 725.12 |
| 1527811200000 | 730.65 |
| 1528070400000 | 740.88 |
| 1528156800000 | 740.96 |
| 1528243200000 | 743.88 |
| 1528329600000 | 744.65 |
| 1528416000000 | 745.22 |
| 1528675200000 | 743.6 |
| 1528761600000 | 741.67 |
| 1528848000000 | 743.99 |
| 1528934400000 | 750.9 |
| 1529020800000 | 752.87 |
| 1529280000000 | 749.75 |
| 1529366400000 | 741.87 |
| 1529452800000 | 739.82 |
| 1529539200000 | 726.29 |
| 1529625600000 | 717.19 |
| 1529884800000 | 704.35 |
| 1529971200000 | 705.94 |
| 1530057600000 | 703.52 |
| 1530144000000 | 701.3099 |
| 1530230400000 | 695.21 |
| 1530489600000 | 691.05 |
| 1530576000000 | 686.39 |
| 1530662400000 | 686.13 |
| 1530748800000 | 691.12 |
| 1530835200000 | 691.35 |
| 1531094400000 | 695.6799 |
| 1531180800000 | 699.3 |
| 1531267200000 | 688.1799 |
| 1531353600000 | 690.55 |
| 1531440000000 | 695.9 |
| 1531699200000 | 691.89 |
| 1531785600000 | 700.05 |
| 1531872000000 | 708.49 |
| 1531958400000 | 707.9299 |
| 1532044800000 | 699.05 |
| 1532304000000 | 694.8099 |
| 1532390400000 | 702.91 |
| 1532476800000 | 698.53 |
| 1532563200000 | 703.01 |
| 1532649600000 | 704.86 |
| 1532908800000 | 704.1799 |
| 1532995200000 | 700.13 |
| 1533081600000 | 698.32 |
| 1533168000000 | 699.42 |
| 1533254400000 | 704.87 |
| 1533513600000 | 704.37 |
| 1533600000000 | 712.33 |
| 1533686400000 | 709.07 |
| 1533772800000 | 704.29 |
| 1533859200000 | 703.11 |
| 1534118400000 | 694.13 |
| 1534204800000 | 698.85 |
| 1534291200000 | 693.88 |
| 1534377600000 | 690.08 |
| 1534464000000 | 688.35 |
| 1534723200000 | 689.79 |
| 1534809600000 | 688.6799 |
| 1534896000000 | 683.24 |
| 1534982400000 | 671.85 |
| 1535068800000 | 671.71 |
| 1535328000000 | 683.74 |
| 1535414400000 | 686.4 |
| 1535500800000 | 687.07 |
| 1535587200000 | 683.94 |
| 1535673600000 | 677.9299 |
| 1535932800000 | 671.7 |
| 1536019200000 | 667.17 |
| 1536105600000 | 658.48 |
| 1536192000000 | 656.3 |
| 1536278400000 | 651.99 |
| 1536537600000 | 655.04 |
| 1536624000000 | 653.69 |
| 1536710400000 | 654.23 |
| 1536796800000 | 658.74 |
| 1536883200000 | 666.16 |
| 1537142400000 | 665.24 |
| 1537228800000 | 671.04 |
| 1537315200000 | 683.05 |
| 1537401600000 | 685.2 |
| 1537488000000 | 687.59 |
| 1537747200000 | 680.72 |
| 1537833600000 | 674.65 |
| 1537920000000 | 673.22 |
| 1538006400000 | 675.19 |
| 1538092800000 | 672.35 |
| 1538352000000 | 677.04 |
| 1538438400000 | 681.33 |
| 1538524800000 | 671.88 |
| 1538611200000 | 670.4 |
| 1538697600000 | 663.28 |
| 1538956800000 | 663.61 |
| 1539043200000 | 651.84 |
| 1539129600000 | 640.49 |
| 1539216000000 | 627.83 |
| 1539302400000 | 629.1 |
| 1539561600000 | 624.49 |
| 1539648000000 | 633.75 |
| 1539734400000 | 633.97 |
| 1539820800000 | 629.92 |
| 1539907200000 | 621.07 |
| 1540166400000 | 620.73 |
| 1540252800000 | 623.58 |
| 1540339200000 | 615.36 |
| 1540425600000 | 620.6799 |
| 1540512000000 | 628.4299 |
| 1540771200000 | 628.62 |
| 1540857600000 | 631.85 |
| 1540944000000 | 646.3 |
| 1541030400000 | 643.57 |
| 1541116800000 | 647.86 |
| 1541376000000 | 640.01 |
| 1541462400000 | 644.9 |
| 1541548800000 | 643.23 |
| 1541635200000 | 643.65 |
| 1541721600000 | 640.87 |
| 1541980800000 | 639.7 |
| 1542067200000 | 635.79 |
| 1542153600000 | 641.54 |
| 1542240000000 | 639.07 |
| 1542326400000 | 633.07 |
| 1542585600000 | 631.64 |
| 1542672000000 | 629.33 |
| 1542758400000 | 632.5599 |
| 1542844800000 | 634.3099 |
| 1542931200000 | 637.28 |
| 1543190400000 | 646.24 |
| 1543276800000 | 643.78 |
| 1543363200000 | 642.67 |
| 1543449600000 | 640.87 |
| 1543536000000 | 643.5 |
| 1543795200000 | 658.23 |
| 1543881600000 | 644.13 |
| 1543968000000 | 639.5599 |
| 1544054400000 | 627.9 |
| 1544140800000 | 622.89 |
| 1544400000000 | 612.84 |
| 1544486400000 | 614.59 |
| 1544572800000 | 625.57 |
| 1544659200000 | 626.47 |
| 1544745600000 | 621.53 |
| 1545004800000 | 616.84 |
| 1545091200000 | 613.36 |
| 1545177600000 | 611.92 |
| 1545264000000 | 600.89 |
| 1545350400000 | 593.62 |
| 1545609600000 | 590.03 |
| 1545868800000 | 591.83 |
| 1545955200000 | 594.55 |
| 1546214400000 | 596.47 |
| 1546387200000 | 596.55 |
| 1546473600000 | 593.99 |
| 1546560000000 | 599.08 |
| 1546819200000 | 611.19 |
| 1546905600000 | 620.07 |
| 1546992000000 | 629.47 |
| 1547078400000 | 628.61 |
| 1547164800000 | 634.95 |
| 1547424000000 | 637.03 |
| 1547510400000 | 642.1799 |
| 1547596800000 | 642.01 |
| 1547683200000 | 640.95 |
| 1547769600000 | 643.0599 |
| 1548028800000 | 644.85 |
| 1548115200000 | 641.01 |
| 1548201600000 | 633.11 |
| 1548288000000 | 640.66 |
| 1548374400000 | 649.33 |
| 1548633600000 | 643.8 |
| 1548720000000 | 642.52 |
| 1548806400000 | 642.23 |
| 1548892800000 | 648.02 |
| 1548979200000 | 647.65 |
| 1549238400000 | 646.23 |
| 1549324800000 | 650.77 |
| 1549411200000 | 649.62 |
| 1549497600000 | 632.88 |
| 1549584000000 | 623.24 |
| 1549843200000 | 625.5599 |
| 1549929600000 | 638.77 |
| 1550016000000 | 642.27 |
| 1550102400000 | 640.19 |
| 1550188800000 | 644.38 |
| 1550448000000 | 646.88 |
| 1550534400000 | 647.91 |
| 1550620800000 | 654.57 |
| 1550707200000 | 651.5 |
| 1550793600000 | 653.55 |
| 1551052800000 | 660.04 |
| 1551139200000 | 659.4299 |
| 1551225600000 | 658.54 |
| 1551312000000 | 653.52 |
| 1551398400000 | 652.5 |
| 1551657600000 | 653.08 |
| 1551744000000 | 648.36 |
| 1551830400000 | 643.42 |
| 1551916800000 | 639.05 |
| 1552003200000 | 632.72 |
| 1552262400000 | 639.13 |
| 1552348800000 | 637.11 |
| 1552435200000 | 634.9299 |
| 1552521600000 | 630.67 |
| 1552608000000 | 633.74 |
| 1552867200000 | 634.57 |
| 1552953600000 | 639.9299 |
| 1553040000000 | 633.79 |
| 1553126400000 | 636.08 |
| 1553212800000 | 635.26 |
| 1553472000000 | 625.36 |
| 1553558400000 | 634.72 |
| 1553644800000 | 634.5 |
| 1553731200000 | 630.7 |
| 1553817600000 | 633.37 |
| 1554076800000 | 649.32 |
| 1554163200000 | 655.77 |
| 1554249600000 | 661.41 |
| 1554336000000 | 665.05 |
| 1554422400000 | 668.11 |
| 1554681600000 | 665.41 |
| 1554768000000 | 663.76 |
| 1554854400000 | 665.25 |
| 1554940800000 | 664.09 |
| 1555027200000 | 667.45 |
| 1555286400000 | 669.27 |
| 1555372800000 | 672.39 |
| 1555459200000 | 681.65 |
| 1555545600000 | 688.94 |
| 1555977600000 | 686.23 |
| 1556064000000 | 677.69 |
| 1556150400000 | 673.58 |
| 1556236800000 | 676.24 |
| 1556496000000 | 675.65 |
| 1556582400000 | 672.78 |
| 1556668800000 | 669.72 |
| 1556755200000 | 672.25 |
| 1556841600000 | 674.8099 |
| 1557100800000 | 669.78 |
| 1557187200000 | 661.62 |
| 1557273600000 | 655.61 |
| 1557360000000 | 639.16 |
| 1557446400000 | 635.02 |
| 1557705600000 | 625.95 |
| 1557792000000 | 627.57 |
| 1557878400000 | 633.62 |
| 1557964800000 | 629.47 |
| 1558051200000 | 625.7 |
| 1558310400000 | 622.05 |
| 1558396800000 | 621.23 |
| 1558483200000 | 614.88 |
| 1558569600000 | 610.27 |
| 1558656000000 | 609.88 |
| 1558915200000 | 613.94 |
| 1559001600000 | 618.47 |
| 1559088000000 | 615.05 |
| 1559174400000 | 614.63 |
| 1559260800000 | 600.17 |
| 1559520000000 | 598.52 |
| 1559606400000 | 612.89 |
| 1559692800000 | 618.65 |
| 1559779200000 | 615.03 |
| 1559865600000 | 616.4299 |
| 1560124800000 | 624 |
| 1560211200000 | 630.66 |
| 1560297600000 | 626.47 |
| 1560384000000 | 627.78 |
| 1560470400000 | 628.01 |
| 1560729600000 | 628.45 |
| 1560816000000 | 634.96 |
| 1560902400000 | 640.12 |
| 1560988800000 | 639.37 |
| 1561075200000 | 636.33 |
| 1561334400000 | 633.07 |
| 1561420800000 | 630.7 |
| 1561507200000 | 630.28 |
| 1561593600000 | 638.04 |
| 1561680000000 | 639.83 |
| 1561939200000 | 649.2 |
| 1562025600000 | 648.75 |
| 1562112000000 | 649.91 |
| 1562198400000 | 651.55 |
| 1562284800000 | 653.67 |
| 1562544000000 | 649.67 |
| 1562630400000 | 645.59 |
| 1562716800000 | 643.49 |
| 1562803200000 | 642.26 |
| 1562889600000 | 649.41 |
| 1563148800000 | 651.3 |
| 1563235200000 | 654.53 |
| 1563321600000 | 649.51 |
| 1563408000000 | 642.9299 |
| 1563494400000 | 650.79 |
| 1563753600000 | 651.78 |
| 1563840000000 | 665.78 |
| 1563926400000 | 674.33 |
| 1564012800000 | 661.66 |
| 1564099200000 | 656.63 |
| 1564358400000 | 653.1 |
| 1564444800000 | 650.9299 |
| 1564531200000 | 645.82 |
| 1564617600000 | 648.03 |
| 1564704000000 | 633.86 |
| 1564963200000 | 622.22 |
| 1565049600000 | 619.4299 |
| 1565136000000 | 621.66 |
| 1565222400000 | 625.8099 |
| 1565308800000 | 622 |
| 1565568000000 | 618.86 |
| 1565654400000 | 615.08 |
| 1565740800000 | 610.1799 |
| 1565827200000 | 602.96 |
| 1565913600000 | 606.0599 |
| 1566172800000 | 612.99 |
| 1566259200000 | 611.67 |
| 1566345600000 | 613.95 |
| 1566432000000 | 615.99 |
| 1566518400000 | 608.6 |
| 1566777600000 | 608.55 |
| 1566864000000 | 613.94 |
| 1566950400000 | 616.07 |
| 1567036800000 | 618.61 |
| 1567123200000 | 628.74 |
| 1567382400000 | 629.27 |
| 1567468800000 | 632.25 |
| 1567555200000 | 632.12 |
| 1567641600000 | 643.69 |
| 1567728000000 | 648.28 |
| 1567987200000 | 654.77 |
| 1568073600000 | 662.64 |
| 1568160000000 | 673.75 |
| 1568246400000 | 674.71 |
| 1568332800000 | 675.83 |
| 1568592000000 | 675.45 |
| 1568678400000 | 671.75 |
| 1568764800000 | 669.28 |
| 1568851200000 | 668.82 |
| 1568937600000 | 670.37 |
| 1569196800000 | 669.51 |
| 1569283200000 | 664.09 |
| 1569369600000 | 663.37 |
| 1569456000000 | 669.29 |
| 1569542400000 | 666.49 |
| 1569801600000 | 665.08 |
| 1569888000000 | 663.78 |
| 1569974400000 | 650.58 |
| 1570060800000 | 642.12 |
| 1570147200000 | 642.32 |
| 1570406400000 | 640.51 |
| 1570492800000 | 640.48 |
| 1570579200000 | 641.54 |
| 1570665600000 | 644.27 |
| 1570752000000 | 658.3 |
| 1571011200000 | 660.98 |
| 1571097600000 | 672.3 |
| 1571184000000 | 679.02 |
| 1571270400000 | 674.44 |
| 1571356800000 | 670.6799 |
| 1571616000000 | 671.73 |
| 1571702400000 | 675.38 |
| 1571788800000 | 677.46 |
| 1571875200000 | 686.4299 |
| 1571961600000 | 692.91 |
| 1572220800000 | 695.87 |
| 1572307200000 | 699.33 |
| 1572393600000 | 697.15 |
| 1572480000000 | 695.05 |
| 1572566400000 | 699.85 |
| 1572825600000 | 708.1 |
| 1572912000000 | 716.79 |
| 1572998400000 | 717.37 |
| 1573084800000 | 723.19 |
| 1573171200000 | 729.76 |
| 1573430400000 | 730.67 |
| 1573516800000 | 732.3099 |
| 1573603200000 | 725.73 |
| 1573689600000 | 718.64 |
| 1573776000000 | 719.38 |
| 1574035200000 | 713.33 |
| 1574121600000 | 711.1 |
| 1574208000000 | 704.08 |
| 1574294400000 | 704.22 |
| 1574380800000 | 707 |
| 1574640000000 | 711.9 |
| 1574726400000 | 710.29 |
| 1574812800000 | 712.1799 |
| 1574899200000 | 709.36 |
| 1574985600000 | 702.76 |
| 1575244800000 | 702.92 |
| 1575331200000 | 698.83 |
| 1575417600000 | 700.2 |
| 1575504000000 | 700.33 |
| 1575590400000 | 704.58 |
| 1575849600000 | 703.11 |
| 1575936000000 | 699.34 |
| 1576022400000 | 702.19 |
| 1576108800000 | 703.16 |
| 1576195200000 | 710.96 |
| 1576454400000 | 712.95 |
| 1576540800000 | 712.89 |
| 1576627200000 | 715.13 |
| 1576713600000 | 716.45 |
| 1576800000000 | 715.84 |
| 1577059200000 | 714.62 |
| 1577145600000 | 713.08 |
| 1577404800000 | 708.97 |
| 1577664000000 | 702.36 |
| 1577750400000 | 702.91 |
| 1577923200000 | 710.72 |
| 1578009600000 | 708.57 |
| 1578268800000 | 698.23 |
| 1578355200000 | 708.65 |
| 1578441600000 | 708.23 |
| 1578528000000 | 709.69 |
| 1578614400000 | 707.5599 |
| 1578873600000 | 709.41 |
| 1578960000000 | 713.12 |
| 1579046400000 | 703.89 |
| 1579132800000 | 704.01 |
| 1579219200000 | 710.12 |
| 1579478400000 | 713.8099 |
| 1579564800000 | 715.76 |
| 1579651200000 | 715.55 |
| 1579737600000 | 713.28 |
| 1579824000000 | 708.8099 |
| 1580083200000 | 696.13 |
| 1580169600000 | 698.46 |
| 1580256000000 | 701.54 |
| 1580342400000 | 700.04 |
| 1580428800000 | 696.17 |
| 1580688000000 | 710.4299 |
| 1580774400000 | 727.78 |
| 1580860800000 | 716.52 |
| 1580947200000 | 725.35 |
| 1581033600000 | 718.77 |
| 1581292800000 | 720 |
| 1581379200000 | 723.27 |
| 1581465600000 | 731.28 |
| 1581552000000 | 736.76 |
| 1581638400000 | 730.75 |
| 1581897600000 | 732.91 |
| 1581984000000 | 734.02 |
| 1582070400000 | 741.53 |
| 1582156800000 | 742.92 |
| 1582243200000 | 736.92 |
| 1582502400000 | 716.5599 |
| 1582588800000 | 695.2 |
| 1582675200000 | 691.96 |
| 1582761600000 | 660.94 |
| 1582848000000 | 650.67 |
| 1583107200000 | 654.37 |
| 1583193600000 | 647.3099 |
| 1583280000000 | 651.38 |
| 1583366400000 | 639.16 |
| 1583452800000 | 617.1799 |
| 1583712000000 | 567.95 |
| 1583798400000 | 581.37 |
| 1583884800000 | 574.29 |
| 1583971200000 | 529.92 |
| 1584057600000 | 521.49 |
| 1584316800000 | 478.9 |
| 1584403200000 | 488.19 |
| 1584489600000 | 459.13 |
| 1584576000000 | 472.8 |
| 1584662400000 | 475.61 |
| 1584921600000 | 463.32 |
| 1585008000000 | 506 |
| 1585094400000 | 540.82 |
| 1585180800000 | 533.08 |
| 1585267200000 | 533.1799 |
| 1585526400000 | 526.53 |
| 1585612800000 | 521.98 |
| 1585699200000 | 499.12 |
| 1585785600000 | 488.75 |
| 1585872000000 | 482.86 |
| 1586131200000 | 518.4 |
| 1586217600000 | 532.66 |
| 1586304000000 | 546.97 |
| 1586390400000 | 555.2 |
| 1586822400000 | 573.5 |
| 1586908800000 | 565.74 |
| 1586995200000 | 562.2 |
| 1587081600000 | 582.13 |
| 1587340800000 | 574.87 |
| 1587427200000 | 555.44 |
| 1587513600000 | 560.51 |
| 1587600000000 | 567.3 |
| 1587686400000 | 568.61 |
| 1587945600000 | 591.4299 |
| 1588032000000 | 593.0599 |
| 1588118400000 | 607.75 |
| 1588204800000 | 599.36 |
| 1588291200000 | 571.87 |
| 1588550400000 | 576.0599 |
| 1588636800000 | 585.85 |
| 1588723200000 | 589.2 |
| 1588809600000 | 584.99 |
| 1588896000000 | 602.67 |
| 1589155200000 | 606.76 |
| 1589241600000 | 595.35 |
| 1589328000000 | 580.11 |
| 1589414400000 | 574.38 |
| 1589500800000 | 578.9 |
| 1589760000000 | 596.96 |
| 1589846400000 | 597.21 |
| 1589932800000 | 600.72 |
| 1590019200000 | 601.51 |
| 1590105600000 | 600.15 |
| 1590364800000 | 607.78 |
| 1590451200000 | 623.96 |
| 1590537600000 | 638.94 |
| 1590624000000 | 640.25 |
| 1590710400000 | 624.22 |
| 1590969600000 | 635.53 |
| 1591056000000 | 639.58 |
| 1591142400000 | 656.8099 |
| 1591228800000 | 648.76 |
| 1591315200000 | 669.61 |
| 1591574400000 | 686.9299 |
| 1591660800000 | 674.87 |
| 1591747200000 | 680.48 |
| 1591833600000 | 643.36 |
| 1591920000000 | 645.49 |
| 1592179200000 | 642.48 |
| 1592265600000 | 664.19 |
| 1592352000000 | 658.9 |
| 1592438400000 | 657.27 |
| 1592524800000 | 653.97 |
| 1592784000000 | 650.21 |
| 1592870400000 | 657.36 |
| 1592956800000 | 643.8 |
| 1593043200000 | 645.08 |
| 1593129600000 | 641.09 |
| 1593388800000 | 643.16 |
| 1593475200000 | 655.69 |
| 1593561600000 | 651.28 |
| 1593648000000 | 673.9299 |
| 1593734400000 | 671.42 |
| 1593993600000 | 698.63 |
| 1594080000000 | 696.24 |
| 1594166400000 | 684.7 |
| 1594252800000 | 684.53 |
| 1594339200000 | 702.96 |
| 1594598400000 | 706.1 |
| 1594684800000 | 706.9 |
| 1594771200000 | 723.61 |
| 1594857600000 | 716.8 |
| 1594944000000 | 717.4 |
| 1595203200000 | 730.08 |
| 1595289600000 | 720.78 |
| 1595376000000 | 716.27 |
| 1595462400000 | 711.39 |
| 1595548800000 | 697.32 |
| 1595808000000 | 706.99 |
| 1595894400000 | 698.61 |
| 1595980800000 | 688.29 |
| 1596067200000 | 678.82 |
| 1596153600000 | 652.33 |
| 1596412800000 | 673.57 |
| 1596499200000 | 688.9299 |
| 1596585600000 | 689.64 |
| 1596672000000 | 691.42 |
| 1596758400000 | 688.9299 |
| 1597017600000 | 691.04 |
| 1597104000000 | 706.53 |
| 1597190400000 | 729.94 |
| 1597276800000 | 734.87 |
| 1597363200000 | 736.58 |
| 1597622400000 | 758.48 |
| 1597708800000 | 760.13 |
| 1597795200000 | 760.2 |
| 1597881600000 | 768.85 |
| 1597968000000 | 775.8099 |
| 1598227200000 | 776.25 |
| 1598313600000 | 778.14 |
| 1598400000000 | 795.48 |
| 1598486400000 | 803.8 |
| 1598572800000 | 799.54 |
| 1598832000000 | 823.27 |
| 1598918400000 | 809.35 |
| 1599004800000 | 804.02 |
| 1599091200000 | 780.3 |
| 1599177600000 | 792.67 |
| 1599436800000 | 794.66 |
| 1599523200000 | 751.01 |
| 1599609600000 | 766.51 |
| 1599696000000 | 767.45 |
| 1599782400000 | 771.12 |
| 1600041600000 | 802.79 |
| 1600128000000 | 820.91 |
| 1600214400000 | 815.83 |
| 1600300800000 | 802.97 |
| 1600387200000 | 808.95 |
| 1600646400000 | 805.72 |
| 1600732800000 | 792.69 |
| 1600819200000 | 766.9 |
| 1600905600000 | 766.25 |
| 1600992000000 | 779.75 |
| 1601251200000 | 800.25 |
| 1601337600000 | 792.4 |
| 1601424000000 | 794.65 |
| 1601510400000 | 807.85 |
| 1601596800000 | 790.4 |
| 1601856000000 | 801.54 |
| 1601942400000 | 797.61 |
| 1602028800000 | 813.13 |
| 1602115200000 | 815 |
| 1602201600000 | 812.49 |
| 1602460800000 | 819.37 |
| 1602547200000 | 824.6799 |
| 1602633600000 | 828.98 |
| 1602720000000 | 822.23 |
| 1602806400000 | 820.16 |
| 1603065600000 | 815.87 |
| 1603152000000 | 808.95 |
| 1603238400000 | 814.04 |
| 1603324800000 | 818.91 |
| 1603411200000 | 818.87 |
| 1603670400000 | 814.1799 |
| 1603756800000 | 807.96 |
| 1603843200000 | 786.34 |
| 1603929600000 | 797.95 |
| 1604016000000 | 779.26 |
| 1604275200000 | 798.05 |
| 1604361600000 | 816.37 |
| 1604448000000 | 816.88 |
| 1604534400000 | 832.08 |
| 1604620800000 | 825.21 |
| 1604880000000 | 839.71 |
| 1604966400000 | 850.5 |
| 1605052800000 | 864.71 |
| 1605139200000 | 852.18 |
| 1605225600000 | 852.16 |
| 1605484800000 | 868.14 |
| 1605571200000 | 887.37 |
| 1605657600000 | 912.87 |
| 1605744000000 | 919.48 |
| 1605830400000 | 915.88 |
| 1606089600000 | 937.98 |
| 1606176000000 | 970.77 |
| 1606262400000 | 974.29 |
| 1606348800000 | 969.1 |
| 1606435200000 | 972.79 |
| 1606694400000 | 944.74 |
| 1606780800000 | 959.16 |
| 1606867200000 | 949.31 |
| 1606953600000 | 963 |
| 1607040000000 | 973.61 |
| 1607299200000 | 996.05 |
| 1607385600000 | 997.96 |
| 1607472000000 | 983.76 |
| 1607558400000 | 987.12 |
| 1607644800000 | 981.78 |
| 1607904000000 | 1001.65 |
| 1607990400000 | 1004.15 |
| 1608076800000 | 1001.13 |
| 1608163200000 | 1017.55 |
| 1608249600000 | 1036.43 |
| 1608508800000 | 1003.05 |
| 1608595200000 | 999.11 |
| 1608681600000 | 1005.45 |
| 1608768000000 | 1014.99 |
| 1609113600000 | 1017.97 |
| 1609200000000 | 1021.26 |
| 1609286400000 | 1032.07 |
| 1609372800000 | 1041.8 |
| 1609718400000 | 1048.3599 |
| 1609804800000 | 1050.34 |
| 1609891200000 | 1064.84 |
| 1609977600000 | 1107.6199 |
| 1610064000000 | 1149.51 |
| 1610323200000 | 1116.38 |
| 1610409600000 | 1146.57 |
| 1610496000000 | 1146.51 |
| 1610582400000 | 1150.6099 |
| 1610668800000 | 1129.27 |
| 1610928000000 | 1130.42 |
| 1611014400000 | 1144.57 |
| 1611100800000 | 1161.77 |
| 1611187200000 | 1161.1099 |
| 1611273600000 | 1154.69 |
| 1611532800000 | 1170.01 |
| 1611619200000 | 1164.2 |
| 1611705600000 | 1149.3599 |
| 1611792000000 | 1129.58 |
| 1611878400000 | 1094.52 |
| 1612137600000 | 1133.05 |
| 1612224000000 | 1169.3599 |
| 1612310400000 | 1179.59 |
| 1612396800000 | 1182.21 |
| 1612483200000 | 1189.14 |
| 1612742400000 | 1201.71 |
| 1612828800000 | 1188.15 |
| 1612915200000 | 1163 |
| 1613001600000 | 1165.47 |
| 1613088000000 | 1172.53 |
| 1613347200000 | 1172.17 |
| 1613433600000 | 1159.33 |
| 1613520000000 | 1162.18 |
| 1613606400000 | 1147.15 |
| 1613692800000 | 1141.98 |
| 1613952000000 | 1105.4 |
| 1614038400000 | 1089.59 |
| 1614124800000 | 1117.18 |
| 1614211200000 | 1071.8 |
| 1614297600000 | 1066.23 |
| 1614556800000 | 1109.34 |
| 1614643200000 | 1093.28 |
| 1614729600000 | 1081.72 |
| 1614816000000 | 1058.79 |
| 1614902400000 | 1058.8 |
| 1615161600000 | 1050.41 |
| 1615248000000 | 1120.95 |
| 1615334400000 | 1122.85 |
| 1615420800000 | 1133.8699 |
| 1615507200000 | 1137.04 |
| 1615766400000 | 1152.57 |
| 1615852800000 | 1134.1099 |
| 1615939200000 | 1161.07 |
| 1616025600000 | 1139.81 |
| 1616112000000 | 1142.3699 |
| 1616371200000 | 1141.23 |
| 1616457600000 | 1125.43 |
| 1616544000000 | 1097.23 |
| 1616630400000 | 1115.77 |
| 1616716800000 | 1107.99 |
| 1616976000000 | 1107.05 |
| 1617062400000 | 1134.39 |
| 1617148800000 | 1152.33 |
| 1617235200000 | 1145.09 |
| 1617667200000 | 1165.78 |
| 1617753600000 | 1148.66 |
| 1617840000000 | 1150.02 |
| 1617926400000 | 1144.3 |
| 1618185600000 | 1159.02 |
| 1618272000000 | 1195.3599 |
| 1618358400000 | 1173.1199 |
| 1618444800000 | 1182.89 |
| 1618531200000 | 1186.98 |
| 1618790400000 | 1167.26 |
| 1618876800000 | 1149.6099 |
| 1618963200000 | 1161.09 |
| 1619049600000 | 1154.8599 |
| 1619136000000 | 1160.03 |
| 1619395200000 | 1164.89 |
| 1619481600000 | 1142.14 |
| 1619568000000 | 1138.46 |
| 1619654400000 | 1114.02 |
| 1619740800000 | 1131.83 |
| 1620000000000 | 1118.95 |
| 1620086400000 | 1104.22 |
| 1620172800000 | 1113.7 |
| 1620259200000 | 1115.6099 |
| 1620345600000 | 1120.74 |
| 1620604800000 | 1096.94 |
| 1620691200000 | 1075.02 |
| 1620777600000 | 1058.91 |
| 1620864000000 | 1047.02 |
| 1620950400000 | 1065.1199 |
| 1621209600000 | 1062.96 |
| 1621296000000 | 1066.33 |
| 1621382400000 | 1049.04 |
| 1621468800000 | 1068.6199 |
| 1621555200000 | 1076.13 |
| 1621814400000 | 1091.56 |
| 1621900800000 | 1089.25 |
| 1621987200000 | 1107.06 |
| 1622073600000 | 1126.18 |
| 1622160000000 | 1129.05 |
| 1622419200000 | 1123.34 |
| 1622505600000 | 1137.83 |
| 1622592000000 | 1138.91 |
| 1622678400000 | 1139.19 |
| 1622764800000 | 1160.51 |
| 1623024000000 | 1160.8699 |
| 1623110400000 | 1156.18 |
| 1623196800000 | 1148.82 |
| 1623283200000 | 1150.13 |
| 1623369600000 | 1157.88 |
| 1623628800000 | 1156.57 |
| 1623715200000 | 1149.03 |
| 1623801600000 | 1153.7 |
| 1623888000000 | 1169.76 |
| 1623974400000 | 1159.83 |
| 1624233600000 | 1154.6 |
| 1624320000000 | 1167.39 |
| 1624406400000 | 1180.78 |
| 1624492800000 | 1200.1199 |
| 1624579200000 | 1195.98 |
| 1624838400000 | 1202.25 |
| 1624924800000 | 1197.94 |
| 1625011200000 | 1193.35 |
| 1625097600000 | 1191.43 |
| 1625184000000 | 1200.47 |
| 1625443200000 | 1198.21 |
| 1625529600000 | 1180.17 |
| 1625616000000 | 1166.8 |
| 1625702400000 | 1159.9 |
| 1625788800000 | 1171.8699 |
| 1626048000000 | 1198.23 |
| 1626134400000 | 1190.04 |
| 1626220800000 | 1177.67 |
| 1626307200000 | 1167.08 |
| 1626393600000 | 1156.98 |
| 1626652800000 | 1144.8 |
| 1626739200000 | 1158.23 |
| 1626825600000 | 1164.69 |
| 1626912000000 | 1156.93 |
| 1626998400000 | 1159.7 |
| 1627257600000 | 1170.44 |
| 1627344000000 | 1158.78 |
| 1627430400000 | 1162.07 |
| 1627516800000 | 1188.22 |
| 1627603200000 | 1190.43 |
| 1627862400000 | 1214.44 |
| 1627948800000 | 1216.73 |
| 1628035200000 | 1205.98 |
| 1628121600000 | 1210.38 |
| 1628208000000 | 1207.88 |
| 1628467200000 | 1215.54 |
| 1628553600000 | 1217.56 |
| 1628640000000 | 1221.89 |
| 1628726400000 | 1234.07 |
| 1628812800000 | 1224.75 |
| 1629072000000 | 1198.51 |
| 1629158400000 | 1177.04 |
| 1629244800000 | 1190.15 |
| 1629331200000 | 1159.19 |
| 1629417600000 | 1145.49 |
| 1629676800000 | 1167.98 |
| 1629763200000 | 1175.78 |
| 1629849600000 | 1183.48 |
| 1629936000000 | 1173.29 |
| 1630022400000 | 1181.22 |
| 1630281600000 | 1193.97 |
| 1630368000000 | 1197.34 |
| 1630454400000 | 1192.44 |
| 1630540800000 | 1190.14 |
| 1630627200000 | 1193.4 |
| 1630886400000 | 1200.3699 |
| 1630972800000 | 1215.54 |
| 1631059200000 | 1213.73 |
| 1631145600000 | 1210.51 |
| 1631232000000 | 1200.8699 |
| 1631491200000 | 1208.75 |
| 1631577600000 | 1216.69 |
| 1631664000000 | 1226 |
| 1631750400000 | 1227.68 |
| 1631836800000 | 1227.77 |
| 1632096000000 | 1198.64 |
| 1632182400000 | 1201.1199 |
| 1632268800000 | 1212.26 |
| 1632355200000 | 1218.51 |
| 1632441600000 | 1244.2 |
| 1632700800000 | 1265.54 |
| 1632787200000 | 1258.3599 |
| 1632873600000 | 1265.79 |
| 1632960000000 | 1251.35 |
| 1633046400000 | 1247.3599 |
| 1633305600000 | 1247.32 |
| 1633392000000 | 1246.51 |
| 1633478400000 | 1238.06 |
| 1633564800000 | 1260.68 |
| 1633651200000 | 1266.84 |
| 1633910400000 | 1278.75 |
| 1633996800000 | 1293.64 |
| 1634083200000 | 1292.28 |
| 1634169600000 | 1299.69 |
| 1634256000000 | 1321.93 |
| 1634515200000 | 1338.76 |
| 1634601600000 | 1326.35 |
| 1634688000000 | 1328.42 |
| 1634774400000 | 1345.29 |
| 1634860800000 | 1354.38 |
| 1635120000000 | 1430.85 |
| 1635206400000 | 1432.26 |
| 1635292800000 | 1442.79 |
| 1635379200000 | 1462.8699 |
| 1635465600000 | 1497.06 |
| 1635724800000 | 1569.76 |
| 1635811200000 | 1547.78 |
| 1635897600000 | 1576.85 |
| 1635984000000 | 1604.17 |
| 1636070400000 | 1595.04 |
| 1636329600000 | 1555.65 |
| 1636416000000 | 1461.82 |
| 1636502400000 | 1493.55 |
| 1636588800000 | 1499.99 |
| 1636675200000 | 1495.34 |
| 1636934400000 | 1492.01 |
| 1637020800000 | 1530.71 |
| 1637107200000 | 1560.67 |
| 1637193600000 | 1557.48 |
| 1637280000000 | 1587.13 |
| 1637539200000 | 1609.59 |
| 1637625600000 | 1568.68 |
| 1637712000000 | 1575.74 |
| 1637798400000 | 1572.24 |
| 1637884800000 | 1516.6 |
| 1638144000000 | 1543.3599 |
| 1638230400000 | 1537.9 |
| 1638316800000 | 1514.19 |
| 1638403200000 | 1512.9 |
| 1638489600000 | 1470.99 |
| 1638748800000 | 1469.39 |
| 1638835200000 | 1521.14 |
| 1638921600000 | 1516.95 |
| 1639008000000 | 1474.25 |
| 1639094400000 | 1491.95 |
| 1639353600000 | 1445.78 |
| 1639440000000 | 1437.56 |
| 1639526400000 | 1460.69 |
| 1639612800000 | 1430.28 |
| 1639699200000 | 1420.59 |
| 1639958400000 | 1376.35 |
| 1640044800000 | 1412.95 |
| 1640131200000 | 1456.48 |
| 1640217600000 | 1505.88 |
| 1640304000000 | 1504.18 |
| 1640563200000 | 1526.58 |
| 1640649600000 | 1529.44 |
| 1640736000000 | 1516.38 |
| 1640822400000 | 1508.2 |
| 1640908800000 | 1497.1 |
| 1641168000000 | 1609.73 |
| 1641254400000 | 1611.99 |
| 1641340800000 | 1579.17 |
| 1641427200000 | 1569.95 |
| 1641513600000 | 1540.45 |
| 1641772800000 | 1559.95 |
| 1641859200000 | 1564.99 |
| 1641945600000 | 1590.8699 |
| 1642032000000 | 1551.29 |
| 1642118400000 | 1559.97 |
| 1642377600000 | 1566.81 |
| 1642464000000 | 1549.45 |
| 1642550400000 | 1499.72 |
| 1642636800000 | 1495.69 |
| 1642723200000 | 1444.4 |
| 1642982400000 | 1423.92 |
| 1643068800000 | 1411.75 |
| 1643155200000 | 1424.01 |
| 1643241600000 | 1349.97 |
| 1643328000000 | 1363.53 |
| 1643587200000 | 1428.76 |
| 1643673600000 | 1426.73 |
| 1643760000000 | 1411.81 |
| 1643846400000 | 1386.82 |
| 1643932800000 | 1386.22 |
| 1644192000000 | 1371.53 |
| 1644278400000 | 1385.24 |
| 1644364800000 | 1410.39 |
| 1644451200000 | 1379.6 |
| 1644537600000 | 1353.92 |
| 1644796800000 | 1359.25 |
| 1644883200000 | 1394.15 |
| 1644969600000 | 1403.55 |
| 1645056000000 | 1364 |
| 1645142400000 | 1352.14 |
| 1645401600000 | 1345.52 |
| 1645488000000 | 1307.88 |
| 1645574400000 | 1269.55 |
| 1645660800000 | 1292 |
| 1645747200000 | 1300.55 |
| 1646006400000 | 1336.16 |
| 1646092800000 | 1316.72 |
| 1646179200000 | 1320.78 |
| 1646265600000 | 1282.98 |
| 1646352000000 | 1264.8599 |
| 1646611200000 | 1206.89 |
| 1646697600000 | 1211.76 |
| 1646784000000 | 1244.77 |
| 1646870400000 | 1240.76 |
| 1646956800000 | 1200.14 |
| 1647216000000 | 1186.76 |
| 1647302400000 | 1223.24 |
| 1647388800000 | 1269.72 |
| 1647475200000 | 1285.83 |
| 1647561600000 | 1311.44 |
| 1647820800000 | 1317.41 |
| 1647907200000 | 1379.07 |
| 1647993600000 | 1387.16 |
| 1648080000000 | 1401.69 |
| 1648166400000 | 1396.51 |
| 1648425600000 | 1452.32 |
| 1648512000000 | 1476.3699 |
| 1648598400000 | 1453.98 |
| 1648684800000 | 1439.25 |
| 1648771200000 | 1443.46 |
| 1649030400000 | 1492.3599 |
| 1649116800000 | 1447.17 |
| 1649203200000 | 1400.03 |
| 1649289600000 | 1398.47 |
| 1649376000000 | 1375.67 |
| 1649635200000 | 1338.73 |
| 1649721600000 | 1345.6199 |
| 1649808000000 | 1379.8599 |
| 1649894400000 | 1363.77 |
| 1650326400000 | 1398.91 |
| 1650412800000 | 1369.95 |
| 1650499200000 | 1388.65 |
| 1650585600000 | 1378.22 |
| 1650844800000 | 1376.91 |
| 1650931200000 | 1289.33 |
| 1651017600000 | 1304.63 |
| 1651104000000 | 1313.05 |
| 1651190400000 | 1305.33 |
| 1651449600000 | 1328.31 |
| 1651536000000 | 1339.45 |
| 1651622400000 | 1371.07 |
| 1651708800000 | 1306.25 |
| 1651795200000 | 1298.2 |
| 1652054400000 | 1228.52 |
| 1652140800000 | 1231.78 |
| 1652227200000 | 1174.56 |
| 1652313600000 | 1186.06 |
| 1652400000000 | 1233.88 |
| 1652659200000 | 1193.3599 |
| 1652745600000 | 1214.05 |
| 1652832000000 | 1174.76 |
| 1652918400000 | 1167.04 |
| 1653004800000 | 1138.84 |
| 1653264000000 | 1143.17 |
| 1653350400000 | 1099.28 |
| 1653436800000 | 1126.13 |
| 1653523200000 | 1172.07 |
| 1653609600000 | 1216.57 |
| 1653868800000 | 1217.6199 |
| 1653955200000 | 1219.96 |
| 1654041600000 | 1221.05 |
| 1654128000000 | 1246.56 |
| 1654214400000 | 1182.25 |
| 1654473600000 | 1193.48 |
| 1654560000000 | 1198.52 |
| 1654646400000 | 1203.42 |
| 1654732800000 | 1200.5 |
| 1654819200000 | 1179.14 |
| 1655078400000 | 1125.09 |
| 1655164800000 | 1132.7 |
| 1655251200000 | 1164.56 |
| 1655337600000 | 1107.21 |
| 1655424000000 | 1103.44 |
| 1655683200000 | 1105.24 |
| 1655769600000 | 1156.3699 |
| 1655856000000 | 1151.94 |
| 1655942400000 | 1153.34 |
| 1656028800000 | 1177.82 |
| 1656288000000 | 1174.09 |
| 1656374400000 | 1156.33 |
| 1656460800000 | 1133.21 |
| 1656547200000 | 1116.17 |
| 1656633600000 | 1124.06 |
| 1656892800000 | 1122.6 |
| 1656979200000 | 1147.21 |
| 1657065600000 | 1142.35 |
| 1657152000000 | 1193.89 |
| 1657238400000 | 1215.05 |
| 1657497600000 | 1178.5 |
| 1657584000000 | 1177.84 |
| 1657670400000 | 1178.79 |
| 1657756800000 | 1186.93 |
| 1657843200000 | 1196.99 |
| 1658102400000 | 1191.23 |
| 1658188800000 | 1213.39 |
| 1658275200000 | 1225.56 |
| 1658361600000 | 1282.22 |
| 1658448000000 | 1280.44 |
| 1658707200000 | 1266.81 |
| 1658793600000 | 1249.68 |
| 1658880000000 | 1290.2 |
| 1658966400000 | 1313.01 |
| 1659052800000 | 1350.1099 |
| 1659312000000 | 1362.14 |
| 1659398400000 | 1370.53 |
| 1659484800000 | 1394.03 |
| 1659571200000 | 1379.79 |
| 1659657600000 | 1337.48 |
| 1659916800000 | 1348.77 |
| 1660003200000 | 1319.15 |
| 1660089600000 | 1344.1 |
| 1660176000000 | 1333 |
| 1660262400000 | 1382.94 |
| 1660521600000 | 1410.17 |
| 1660608000000 | 1403.1199 |
| 1660694400000 | 1396.2 |
| 1660780800000 | 1394.91 |
| 1660867200000 | 1381.82 |
| 1661126400000 | 1359.44 |
| 1661212800000 | 1369.66 |
| 1661299200000 | 1370.46 |
| 1661385600000 | 1376.89 |
| 1661472000000 | 1344.25 |
| 1661731200000 | 1337.45 |
| 1661817600000 | 1322.75 |
| 1661904000000 | 1308.15 |
| 1661990400000 | 1311.64 |
| 1662076800000 | 1290.38 |
| 1662336000000 | 1288.4 |
| 1662422400000 | 1298.56 |
| 1662508800000 | 1317.18 |
| 1662595200000 | 1336.93 |
| 1662681600000 | 1358.6099 |
| 1662940800000 | 1369.09 |
| 1663027200000 | 1343.91 |
| 1663113600000 | 1368.97 |
| 1663200000000 | 1369.16 |
| 1663286400000 | 1357.89 |
| 1663545600000 | 1374.79 |
| 1663632000000 | 1365.33 |
| 1663718400000 | 1350.96 |
| 1663804800000 | 1328.47 |
| 1663891200000 | 1295.14 |
| 1664150400000 | 1289.31 |
| 1664236800000 | 1310.1099 |
| 1664323200000 | 1318.69 |
| 1664409600000 | 1241.75 |
| 1664496000000 | 1215.28 |
| 1664755200000 | 1176.08 |
| 1664841600000 | 1203.73 |
| 1664928000000 | 1190.66 |
| 1665014400000 | 1186.63 |
| 1665100800000 | 1145.46 |
| 1665360000000 | 1142.97 |
| 1665446400000 | 1123.76 |
| 1665532800000 | 1124.28 |
| 1665619200000 | 1136.32 |
| 1665705600000 | 1093.76 |
| 1665964800000 | 1126.32 |
| 1666051200000 | 1132.78 |
| 1666137600000 | 1139.23 |
| 1666224000000 | 1097.42 |
| 1666310400000 | 1120.16 |
| 1666569600000 | 1113.5 |
| 1666656000000 | 1145.1099 |
| 1666742400000 | 1146.67 |
| 1666828800000 | 1152.1 |
| 1666915200000 | 1165.3699 |
| 1667174400000 | 1175.06 |
| 1667260800000 | 1176.65 |
| 1667347200000 | 1144 |
| 1667433600000 | 1150.98 |
| 1667520000000 | 1130.1099 |
| 1667779200000 | 1104.99 |
| 1667865600000 | 1089.66 |
| 1667952000000 | 1050.1199 |
| 1668038400000 | 1087.15 |
| 1668124800000 | 1107.94 |
| 1668384000000 | 1088.69 |
| 1668470400000 | 1101.22 |
| 1668556800000 | 1066.21 |
| 1668643200000 | 1058.28 |
| 1668729600000 | 1056.85 |
| 1668988800000 | 1034.23 |
| 1669075200000 | 1043.39 |
| 1669161600000 | 1067.42 |
| 1669248000000 | 1068.24 |
| 1669334400000 | 1065.73 |
| 1669593600000 | 1059.41 |
| 1669680000000 | 1057.83 |
| 1669766400000 | 1100.51 |
| 1669852800000 | 1091.08 |
| 1669939200000 | 1086.19 |
| 1670198400000 | 1047.79 |
| 1670284800000 | 1037.85 |
| 1670371200000 | 1021.82 |
| 1670457600000 | 1015.54 |
| 1670544000000 | 1029.83 |
| 1670803200000 | 1006.16 |
| 1670889600000 | 990.1 |
| 1670976000000 | 981.13 |
| 1671062400000 | 968.24 |
| 1671148800000 | 945.67 |
| 1671408000000 | 940.31 |
| 1671494400000 | 909.37 |
| 1671580800000 | 907.86 |
| 1671667200000 | 876.39 |
| 1671753600000 | 867.58 |
| 1672099200000 | 834.84 |
| 1672185600000 | 837.7 |
| 1672272000000 | 862.07 |
| 1672358400000 | 864.34 |
| 1672617600000 | 870.07 |
| 1672704000000 | 849.86 |
| 1672790400000 | 860.85 |
| 1672876800000 | 858.94 |
| 1672963200000 | 870.23 |
| 1673222400000 | 879.52 |
| 1673308800000 | 881.37 |
| 1673395200000 | 894.26 |
| 1673481600000 | 903.06 |
| 1673568000000 | 891.05 |
| 1673827200000 | 888.13 |
| 1673913600000 | 916.8 |
| 1674000000000 | 911.8 |
| 1674086400000 | 896.9 |
| 1674172800000 | 907.74 |
| 1674432000000 | 934.48 |
| 1674518400000 | 937.32 |
| 1674604800000 | 939.51 |
| 1674691200000 | 977.15 |
| 1674777600000 | 1022.94 |
| 1675036800000 | 990.86 |
| 1675123200000 | 1014.48 |
| 1675209600000 | 1034.78 |
| 1675296000000 | 1060.55 |
| 1675382400000 | 1059.18 |
| 1675641600000 | 1075.9 |
| 1675728000000 | 1087.47 |
| 1675814400000 | 1093.02 |
| 1675900800000 | 1106.91 |
| 1675987200000 | 1080.47 |
| 1676246400000 | 1073.68 |
| 1676332800000 | 1107.47 |
| 1676419200000 | 1123.81 |
| 1676505600000 | 1105.3599 |
| 1676592000000 | 1120.05 |
| 1676851200000 | 1119.59 |
| 1676937600000 | 1086.8699 |
| 1677024000000 | 1094.27 |
| 1677110400000 | 1099.1099 |
| 1677196800000 | 1082.5 |
| 1677456000000 | 1106.1099 |
| 1677542400000 | 1101.09 |
| 1677628800000 | 1092.59 |
| 1677715200000 | 1071.91 |
| 1677801600000 | 1104.07 |
| 1678060800000 | 1092.6 |
| 1678147200000 | 1081.64 |
| 1678233600000 | 1073.49 |
| 1678320000000 | 1047.48 |
| 1678406400000 | 1031.99 |
| 1678665600000 | 1016.56 |
| 1678752000000 | 1025.31 |
| 1678838400000 | 1026.81 |
| 1678924800000 | 1027.32 |
| 1679011200000 | 1011.06 |
| 1679270400000 | 1009.18 |
| 1679356800000 | 1043.68 |
| 1679443200000 | 1031.9 |
| 1679529600000 | 1027.79 |
| 1679616000000 | 1029.88 |
| 1679875200000 | 1035.72 |
| 1679961600000 | 1029.95 |
| 1680048000000 | 1048.39 |
| 1680134400000 | 1049.22 |
| 1680220800000 | 1086.98 |
| 1680480000000 | 1061.81 |
| 1680566400000 | 1049.9 |
| 1680652800000 | 1027.01 |
| 1680739200000 | 1016.13 |
| 1681171200000 | 1028.74 |
| 1681257600000 | 1011.86 |
| 1681344000000 | 1018.29 |
| 1681430400000 | 1019.26 |
| 1681689600000 | 1031.67 |
| 1681776000000 | 1025.66 |
| 1681862400000 | 1012.22 |
| 1681948800000 | 964.07 |
| 1682035200000 | 965.59 |
| 1682294400000 | 961 |
| 1682380800000 | 956.88 |
| 1682467200000 | 936.03 |
| 1682553600000 | 955.23 |
| 1682640000000 | 967.44 |
| 1682899200000 | 967.69 |
| 1682985600000 | 960.65 |
| 1683072000000 | 957.98 |
| 1683158400000 | 961.72 |
| 1683244800000 | 987.96 |
| 1683504000000 | 991.81 |
| 1683590400000 | 995.13 |
| 1683676800000 | 994.89 |
| 1683763200000 | 1002.8 |
| 1683849600000 | 999.14 |
| 1684108800000 | 993.84 |
| 1684195200000 | 986.8 |
| 1684281600000 | 1007.38 |
| 1684368000000 | 1025.71 |
| 1684454400000 | 1033.69 |
| 1684713600000 | 1054.08 |
| 1684800000000 | 1042.02 |
| 1684886400000 | 1033.91 |
| 1684972800000 | 1036.05 |
| 1685059200000 | 1062.4 |
| 1685318400000 | 1062.2 |
| 1685404800000 | 1080.79 |
| 1685491200000 | 1076.98 |
| 1685577600000 | 1085.77 |
| 1685664000000 | 1116.68 |
| 1685923200000 | 1131.82 |
| 1686009600000 | 1147.51 |
| 1686096000000 | 1153.45 |
| 1686182400000 | 1171.74 |
| 1686268800000 | 1198.1 |
| 1686528000000 | 1216.71 |
| 1686614400000 | 1247 |
| 1686700800000 | 1254.26 |
| 1686787200000 | 1246.71 |
| 1686873600000 | 1252.33 |
| 1687132800000 | 1243.94 |
| 1687219200000 | 1269.29 |
| 1687305600000 | 1229.21 |
| 1687392000000 | 1236.27 |
| 1687478400000 | 1215.33 |
| 1687737600000 | 1183.55 |
| 1687824000000 | 1202.21 |
| 1687910400000 | 1232.57 |
| 1687996800000 | 1241.22 |
| 1688083200000 | 1253.71 |
| 1688342400000 | 1298.56 |
| 1688428800000 | 1297.24 |
| 1688515200000 | 1308.93 |
| 1688601600000 | 1289.6199 |
| 1688688000000 | 1281.75 |
| 1688947200000 | 1267.44 |
| 1689033600000 | 1267.26 |
| 1689120000000 | 1266.96 |
| 1689206400000 | 1273.58 |
| 1689292800000 | 1272.8 |
| 1689552000000 | 1285.3599 |
| 1689638400000 | 1297.13 |
| 1689724800000 | 1303.08 |
| 1689811200000 | 1245.18 |
| 1689897600000 | 1238.77 |
| 1690156800000 | 1270.26 |
| 1690243200000 | 1267.4 |
| 1690329600000 | 1263.03 |
| 1690416000000 | 1255.88 |
| 1690502400000 | 1274.98 |
| 1690761600000 | 1283.32 |
| 1690848000000 | 1275.15 |
| 1690934400000 | 1259.82 |
| 1691020800000 | 1262.33 |
| 1691107200000 | 1243.55 |
| 1691366400000 | 1238.51 |
| 1691452800000 | 1234.07 |
| 1691539200000 | 1205.26 |
| 1691625600000 | 1208.99 |
| 1691712000000 | 1200.84 |
| 1691971200000 | 1195.39 |
| 1692057600000 | 1175.3 |
| 1692144000000 | 1153.63 |
| 1692230400000 | 1139.7 |
| 1692316800000 | 1130.59 |
| 1692576000000 | 1162.65 |
| 1692662400000 | 1176.6099 |
| 1692748800000 | 1188.72 |
| 1692835200000 | 1167.68 |
| 1692921600000 | 1189.52 |
| 1693180800000 | 1195.83 |
| 1693267200000 | 1238.18 |
| 1693353600000 | 1230.99 |
| 1693440000000 | 1247.29 |
| 1693526400000 | 1219.72 |
| 1693785600000 | 1230.5 |
| 1693872000000 | 1259.6199 |
| 1693958400000 | 1254.52 |
| 1694044800000 | 1249.39 |
| 1694131200000 | 1238.53 |
| 1694390400000 | 1292.31 |
| 1694476800000 | 1291.89 |
| 1694563200000 | 1300.08 |
| 1694649600000 | 1324.65 |
| 1694736000000 | 1331.77 |
| 1694995200000 | 1306.34 |
| 1695081600000 | 1316.96 |
| 1695168000000 | 1299.1099 |
| 1695254400000 | 1281.45 |
| 1695340800000 | 1256.13 |
| 1695600000000 | 1264.96 |
| 1695686400000 | 1248.84 |
| 1695772800000 | 1249 |
| 1695859200000 | 1258.42 |
| 1695945600000 | 1259.91 |
| 1696204800000 | 1269.15 |
| 1696291200000 | 1242.83 |
| 1696377600000 | 1258.1199 |
| 1696464000000 | 1258.54 |
| 1696550400000 | 1261.18 |
| 1696809600000 | 1259.42 |
| 1696896000000 | 1276.59 |
| 1696982400000 | 1276.07 |
| 1697068800000 | 1279.72 |
| 1697155200000 | 1257.21 |
| 1697414400000 | 1257.49 |
| 1697500800000 | 1260.42 |
| 1697587200000 | 1229.6199 |
| 1697673600000 | 1163.26 |
| 1697760000000 | 1137.66 |
| 1698019200000 | 1131.3599 |
| 1698105600000 | 1140.1099 |
| 1698192000000 | 1135.23 |
| 1698278400000 | 1112.09 |
| 1698364800000 | 1109.51 |
| 1698624000000 | 1075.04 |
| 1698710400000 | 1085.46 |
| 1698796800000 | 1116.05 |
| 1698883200000 | 1145.56 |
| 1698969600000 | 1149.08 |
| 1699228800000 | 1153.76 |
| 1699315200000 | 1157.7 |
| 1699401600000 | 1148.5 |
| 1699488000000 | 1125.82 |
| 1699574400000 | 1134.88 |
| 1699833600000 | 1155.1099 |
| 1699920000000 | 1188.01 |
| 1700006400000 | 1202.59 |
| 1700092800000 | 1179.23 |
| 1700179200000 | 1187.34 |
| 1700438400000 | 1178.95 |
| 1700524800000 | 1180.81 |
| 1700611200000 | 1170.31 |
| 1700697600000 | 1166.51 |
| 1700784000000 | 1176.1199 |
| 1701043200000 | 1174.39 |
| 1701129600000 | 1192.2 |
| 1701216000000 | 1198.97 |
| 1701302400000 | 1193.82 |
| 1701388800000 | 1206.97 |
| 1701648000000 | 1196.07 |
| 1701734400000 | 1202.99 |
| 1701820800000 | 1220.14 |
| 1701907200000 | 1230.78 |
| 1701993600000 | 1222.81 |
| 1702252800000 | 1217.89 |
| 1702339200000 | 1206.57 |
| 1702425600000 | 1209.54 |
| 1702512000000 | 1224.67 |
| 1702598400000 | 1241.95 |
| 1702857600000 | 1234.95 |
| 1702944000000 | 1241.44 |
| 1703030400000 | 1221.9 |
| 1703116800000 | 1231.59 |
| 1703203200000 | 1223.79 |
| 1703635200000 | 1239.83 |
| 1703721600000 | 1223.6099 |
| 1703808000000 | 1221.8 |
| 1704153600000 | 1228.6099 |
| 1704240000000 | 1196.94 |
| 1704326400000 | 1194.47 |
| 1704412800000 | 1199.52 |
| 1704672000000 | 1211.1199 |
| 1704758400000 | 1200.49 |
| 1704844800000 | 1196.05 |
| 1704931200000 | 1190.59 |
| 1705017600000 | 1168.82 |
| 1705276800000 | 1166.75 |
| 1705363200000 | 1171.58 |
| 1705449600000 | 1154.2 |
| 1705536000000 | 1153.68 |
| 1705622400000 | 1153.22 |
| 1705881600000 | 1150.91 |
| 1705968000000 | 1157.91 |
| 1706054400000 | 1148.91 |
| 1706140800000 | 1100.4 |
| 1706227200000 | 1095.43 |
| 1706486400000 | 1130.2 |
| 1706572800000 | 1132.54 |
| 1706659200000 | 1130.57 |
| 1706745600000 | 1136.73 |
| 1706832000000 | 1135.06 |
| 1707091200000 | 1125.35 |
| 1707177600000 | 1149.24 |
| 1707264000000 | 1168.49 |
| 1707350400000 | 1178.3699 |
| 1707436800000 | 1181.21 |
| 1707696000000 | 1174.72 |
| 1707782400000 | 1173.1 |
| 1707868800000 | 1176.34 |
| 1707955200000 | 1207.83 |
| 1708041600000 | 1209.9 |
| 1708300800000 | 1209.8699 |
| 1708387200000 | 1189.31 |
| 1708473600000 | 1196.64 |
| 1708560000000 | 1214.42 |
| 1708646400000 | 1203.92 |
| 1708905600000 | 1217.58 |
| 1708992000000 | 1224.26 |
| 1709078400000 | 1232.27 |
| 1709164800000 | 1239.17 |
| 1709251200000 | 1243.48 |
| 1709510400000 | 1206.08 |
| 1709596800000 | 1195.1099 |
| 1709683200000 | 1188.26 |
| 1709769600000 | 1182.72 |
| 1709856000000 | 1171.8 |
| 1710115200000 | 1167.3599 |
| 1710201600000 | 1169.48 |
| 1710288000000 | 1146.63 |
| 1710374400000 | 1131.64 |
| 1710460800000 | 1140.56 |
| 1710720000000 | 1175.8 |
| 1710806400000 | 1183.45 |
| 1710892800000 | 1194.47 |
| 1710979200000 | 1200.22 |
| 1711065600000 | 1207.76 |
| 1711324800000 | 1205.45 |
| 1711411200000 | 1215.88 |
| 1711497600000 | 1228.1099 |
| 1711584000000 | 1217.93 |
| 1712016000000 | 1179.98 |
| 1712102400000 | 1179.74 |
| 1712188800000 | 1186.54 |
| 1712275200000 | 1171.39 |
| 1712534400000 | 1197.6099 |
| 1712620800000 | 1214.3 |
| 1712707200000 | 1202.4 |
| 1712793600000 | 1213.69 |
| 1712880000000 | 1207.71 |
| 1713139200000 | 1182.43 |
| 1713225600000 | 1153.74 |
| 1713312000000 | 1141.51 |
| 1713398400000 | 1132.8699 |
| 1713484800000 | 1115.5 |
| 1713744000000 | 1112.42 |
| 1713830400000 | 1114.7 |
| 1713916800000 | 1163.47 |
| 1714003200000 | 1163.01 |
| 1714089600000 | 1160.31 |
| 1714348800000 | 1217.57 |
| 1714435200000 | 1191.41 |
| 1714521600000 | 1179.65 |
| 1714608000000 | 1190.05 |
| 1714694400000 | 1191.38 |
| 1714953600000 | 1197.8599 |
| 1715040000000 | 1180.64 |
| 1715126400000 | 1166.24 |
| 1715212800000 | 1156.15 |
| 1715299200000 | 1140.6 |
| 1715558400000 | 1144.5 |
| 1715644800000 | 1158.71 |
| 1715731200000 | 1153.21 |
| 1715817600000 | 1146.74 |
| 1715904000000 | 1155.95 |
| 1716163200000 | 1149.94 |
| 1716249600000 | 1172.7 |
| 1716336000000 | 1150.52 |
| 1716422400000 | 1135.14 |
| 1716508800000 | 1146.48 |
| 1716768000000 | 1153.59 |
| 1716854400000 | 1144.4 |
| 1716940800000 | 1136.95 |
| 1717027200000 | 1141.5 |
| 1717113600000 | 1148.55 |
| 1717372800000 | 1144.2 |
| 1717459200000 | 1135.01 |
| 1717545600000 | 1124.41 |
| 1717632000000 | 1134.53 |
| 1717718400000 | 1131.76 |
| 1717977600000 | 1139.07 |
| 1718064000000 | 1128.41 |
| 1718150400000 | 1133.5 |
| 1718236800000 | 1132.53 |
| 1718323200000 | 1119.66 |
| 1718582400000 | 1130.57 |
| 1718668800000 | 1125.82 |
| 1718755200000 | 1130.06 |
| 1718841600000 | 1124.53 |
| 1718928000000 | 1126.13 |
| 1719187200000 | 1131.55 |
| 1719273600000 | 1153.78 |
| 1719360000000 | 1166.77 |
| 1719446400000 | 1162.28 |
| 1719532800000 | 1167.6099 |
| 1719792000000 | 1193.05 |
| 1719878400000 | 1241.64 |
| 1719964800000 | 1270.48 |
| 1720051200000 | 1280.74 |
| 1720137600000 | 1280.91 |
| 1720396800000 | 1280.68 |
| 1720483200000 | 1297.76 |
| 1720569600000 | 1304.88 |
| 1720656000000 | 1264.8599 |
| 1720742400000 | 1281.39 |
| 1721001600000 | 1289.52 |
| 1721088000000 | 1298.8599 |
| 1721174400000 | 1281.9 |
| 1721260800000 | 1274.1 |
| 1721347200000 | 1244.57 |
| 1721606400000 | 1272.8 |
| 1721692800000 | 1263.83 |
| 1721779200000 | 1194.65 |
| 1721865600000 | 1178.23 |
| 1721952000000 | 1170.66 |
| 1722211200000 | 1204.63 |
| 1722297600000 | 1185.6199 |
| 1722384000000 | 1215.28 |
| 1722470400000 | 1156.3 |
| 1722556800000 | 1108.21 |
| 1722816000000 | 1035.44 |
| 1722902400000 | 1076.29 |
| 1722988800000 | 1052.45 |
| 1723075200000 | 1068.94 |
| 1723161600000 | 1071.54 |
| 1723420800000 | 1060.15 |
| 1723507200000 | 1093.88 |
| 1723593600000 | 1086.45 |
| 1723680000000 | 1124.71 |
| 1723766400000 | 1143.26 |
| 1724025600000 | 1150.3 |
| 1724112000000 | 1148.8699 |
| 1724198400000 | 1155.92 |
| 1724284800000 | 1124.42 |
| 1724371200000 | 1150.35 |
| 1724630400000 | 1127.68 |
| 1724716800000 | 1126.3699 |
| 1724803200000 | 1127.18 |
| 1724889600000 | 1131.49 |
| 1724976000000 | 1152.98 |
| STOXX Global 1800 Automobiles & Parts | STOXX Global 1800 | |
|---|---|---|
| 2017 | 7.7351705558881 | 7.9189553508929 |
| 2018 | -18.267287312474 | -4.5350910335097 |
| 2019 | 18.147722086539 | 30.52915109881 |
| 2020 | 48.665199598159 | 6.7968944433825 |
| 2021 | 44.10768032534 | 30.034557547534 |
| 2022 | -42.634737929149 | -13.050272471624 |
| 2023 | 42.122941956716 | 19.392561692271 |
| 2024 | -8.3906697124175 | 25.819642982104 |
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 USD | CH0111515067 | SXW1ATO | SXW1ATO INDEX | .SXW1ATO |
| Price EUR | CH0111515059 | SXW1ATOE | SXW1ATOE INDEX | .SXW1ATOE |
| Net Return EUR | CH0111515075 | SXW1ATOR | SXW1ATOR INDEX | .SXW1ATOR |
| Net Return USD | CH0111515083 | SXW1ATOV | SXW1ATOV INDEX | .SXW1ATOV |
| Gross Return EUR | CH0258404521 | SXW1ATGR | .SXW1ATGR | |
| Gross Return USD | CH0258404729 | SXW1ATGV | .SXW1ATGV |
Quick Facts
| Weighting | Free-float market cap |
| Cap Factor | None except for the STOXX Europe 600 Supersectors, where the largest company is capped at 30% and the second largest at 15% |
| No. of components | Variable |
| Review frequency | Quarterly (Mar., Jun., Sep., Dec.) |
| To learn more about the inception date, currency versions, calculation hours and historical values, please see our data vendor code sheet. | |
Top 10 Components4
| Company | Supersector | Country | Weight |
|---|---|---|---|
| TESLA | Automobiles and Parts | USA | 39.800% |
| Toyota Motor Corp. | Automobiles and Parts | Japan | 15.567% |
| FERRARI | Automobiles and Parts | Italy | 3.861% |
| GENERAL MOTORS | Automobiles and Parts | USA | 3.800% |
| MERCEDES-BENZ GROUP | Automobiles and Parts | Germany | 3.693% |
| Honda Motor Co. Ltd. | Automobiles and Parts | Japan | 3.521% |
| Ford Motor Co. | Automobiles and Parts | USA | 2.936% |
| STELLANTIS | Automobiles and Parts | Italy | 2.372% |
| Denso Corp. | Automobiles and Parts | Japan | 2.190% |
| MICHELIN | Automobiles and Parts | France | 1.880% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of August 30, 2024
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.