Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
SUPERSECTOR INDICES
STOXX Global 1800 ex Europe 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
STOXX calculates several ex region, ex country and ex sector indices. This means that from the main index a specific region, country or sector is excluded. The sector classification is based on ICB Classification (www.icbenchmark.com.) Some examples: a) Blue-chip ex sector: the EURO STOXX 50 ex Financial Index excludes all companies assigned to the ICB code 30 b) Benchmark ex region: the STOXX Global 1800 ex Europe Index excludes all companies from Europe c) Benchmark ex country: the STOXX Europe 600 ex UK Index excludes companies from the United Kingdom d) Size ex sector: the STOXX Europe Large 200 ex Banks Index excludes all companies assigned to the ICB code 3010
Key facts
- Transparent and rules-based methodology
- Buffer rule aims to reduce turnover
- Weighted by free-float market cap
Descriptive Statistics
| Index | Market Cap (USD bn) | Components (USD bn) | Component weight (%) | Turnover (%) | |||||
|---|---|---|---|---|---|---|---|---|---|
| Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
| STOXX Global 1800 ex Europe Automobiles & Parts | 1,446.8 | 1,209.3 | 37.8 | 7.4 | 508.4 | 1.7 | 42.0 | 0.1 | 6.8 |
| STOXX Global 1800 ex Europe | 54,616.9 | 51,570.2 | 43.0 | 14.8 | 2,893.6 | 0.9 | 5.6 | 0.0 | 2.9 |
Supersector weighting (top 10)
| Automobiles and Parts | 100.0 |
|---|
Country weighting
| USA | 54.6 |
|---|---|
| Japan | 43.6 |
| Canada | 1.1 |
| Hong Kong | 0.4 |
| Australia | 0.2 |
| Singapore | 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 ex Europe Automobiles & Parts | -2.2 | -7.9 | 20.9 | -9.0 | 83.1 | N/A | N/A | 21.2 | -3.1 | 13.0 |
| STOXX Global 1800 ex Europe | -4.2 | 5.1 | 20.5 | 17.8 | 69.1 | N/A | N/A | 20.8 | 5.7 | 11.2 |
| Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
| STOXX Global 1800 ex Europe Automobiles & Parts | N/A | N/A | 28.3 | 33.2 | 32.2 | N/A | N/A | 0.6 | -0.1 | 0.4 |
| STOXX Global 1800 ex Europe | N/A | N/A | 10.8 | 15.6 | 18.8 | N/A | N/A | 1.5 | 0.2 | 0.5 |
| Index to benchmark | Correlation | Tracking error (%) | ||||||||
| STOXX Global 1800 ex Europe Automobiles & Parts | 0.4 | 0.4 | 0.6 | 0.7 | 0.6 | 37.9 | 26.8 | 24.1 | 25.8 | 25.1 |
| Index to benchmark | Beta | Annualized information ratio | ||||||||
| STOXX Global 1800 ex Europe Automobiles & Parts | 1.4 | 1.1 | 1.4 | 1.4 | 1.1 | 0.7 | -1.5 | 0.0 | -0.3 | 0.1 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(USD, Net Return), all data as of April 30, 2024
SUPERSECTOR INDICES
STOXX Global 1800 ex Europe 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 ex Europe Automobiles & Parts | 16.5 | 15.1 | 16.0 | 14.8 | 2.0 | 0.8 | 1.1 | 22.0 |
| STOXX Global 1800 ex Europe | 24.9 | 20.2 | 23.3 | 20.0 | 3.6 | 1.5 | 2.3 | 6.2 |
Performance and annual returns
| STOXX Global 1800 ex Europe Automobiles & Parts | |
|---|---|
| 694137600000 | 100 |
| 694224000000 | 100 |
| 694310400000 | 101.15 |
| 694396800000 | 102.14 |
| 694656000000 | 104.77 |
| 694742400000 | 103.28 |
| 694828800000 | 100.58 |
| 694915200000 | 100.03 |
| 695001600000 | 97.43 |
| 695260800000 | 95.73 |
| 695347200000 | 97.66 |
| 695433600000 | 97.16 |
| 695520000000 | 98.31 |
| 695606400000 | 99.42 |
| 695865600000 | 99.28 |
| 695952000000 | 99.19 |
| 696038400000 | 101.02 |
| 696124800000 | 100.54 |
| 696211200000 | 99.88 |
| 696470400000 | 99.62 |
| 696556800000 | 100.56 |
| 696643200000 | 99.14 |
| 696729600000 | 99.06 |
| 696816000000 | 100.31 |
| 697075200000 | 101.35 |
| 697161600000 | 102.28 |
| 697248000000 | 102.53 |
| 697334400000 | 102.81 |
| 697420800000 | 102.5 |
| 697680000000 | 101.54 |
| 697766400000 | 101.33 |
| 697852800000 | 101.39 |
| 697939200000 | 101.31 |
| 698025600000 | 100.85 |
| 698284800000 | 101.54 |
| 698371200000 | 101.08 |
| 698457600000 | 101.25 |
| 698544000000 | 102.26 |
| 698630400000 | 102.78 |
| 698889600000 | 101.35 |
| 698976000000 | 100.26 |
| 699062400000 | 101.69 |
| 699148800000 | 101.15 |
| 699235200000 | 102.23 |
| 699494400000 | 101.22 |
| 699580800000 | 99.14 |
| 699667200000 | 98.52 |
| 699753600000 | 97.86 |
| 699840000000 | 96.83 |
| 700099200000 | 96.81 |
| 700185600000 | 96.96 |
| 700272000000 | 96.08 |
| 700358400000 | 95.11 |
| 700444800000 | 94.84 |
| 700704000000 | 94.34 |
| 700790400000 | 95.66 |
| 700876800000 | 96.03 |
| 700963200000 | 99.15 |
| 701049600000 | 99.57 |
| 701308800000 | 98.86 |
| 701395200000 | 98.03 |
| 701481600000 | 98.63 |
| 701568000000 | 97.96 |
| 701654400000 | 97.03 |
| 701913600000 | 97.73 |
| 702000000000 | 97.48 |
| 702086400000 | 95.89 |
| 702172800000 | 94.86 |
| 702259200000 | 96.4 |
| 702518400000 | 97.22 |
| 702604800000 | 95.99 |
| 702691200000 | 94.34 |
| 702777600000 | 94.1 |
| 702864000000 | 98.05 |
| 703123200000 | 97.29 |
| 703209600000 | 98.5 |
| 703296000000 | 99.74 |
| 703382400000 | 101.53 |
| 703468800000 | 100.57 |
| 703728000000 | 100.2 |
| 703814400000 | 99.72 |
| 703900800000 | 99.35 |
| 703987200000 | 100.62 |
| 704073600000 | 100.25 |
| 704332800000 | 101.16 |
| 704419200000 | 101.5 |
| 704505600000 | 102.77 |
| 704592000000 | 102.9 |
| 704678400000 | 101.81 |
| 704937600000 | 102.24 |
| 705024000000 | 101.93 |
| 705110400000 | 103.7 |
| 705196800000 | 104.36 |
| 705283200000 | 103.76 |
| 705542400000 | 103.75 |
| 705628800000 | 104.66 |
| 705715200000 | 105.07 |
| 705801600000 | 104.07 |
| 705888000000 | 102.11 |
| 706147200000 | 104.53 |
| 706233600000 | 105.08 |
| 706320000000 | 104.67 |
| 706406400000 | 104.85 |
| 706492800000 | 104.37 |
| 706752000000 | 105.34 |
| 706838400000 | 103.84 |
| 706924800000 | 103.63 |
| 707011200000 | 104.23 |
| 707097600000 | 106.38 |
| 707356800000 | 107.37 |
| 707443200000 | 106.82 |
| 707529600000 | 108.01 |
| 707616000000 | 108.83 |
| 707702400000 | 109.32 |
| 707961600000 | 108.62 |
| 708048000000 | 108.45 |
| 708134400000 | 107.49 |
| 708220800000 | 107.9 |
| 708307200000 | 107.32 |
| 708566400000 | 106.22 |
| 708652800000 | 106.74 |
| 708739200000 | 103.75 |
| 708825600000 | 103.55 |
| 708912000000 | 104.66 |
| 709171200000 | 103.27 |
| 709257600000 | 103.76 |
| 709344000000 | 104.09 |
| 709430400000 | 104.8 |
| 709516800000 | 103.66 |
| 709776000000 | 104.65 |
| 709862400000 | 105.14 |
| 709948800000 | 105.4 |
| 710035200000 | 105.32 |
| 710121600000 | 104.76 |
| 710380800000 | 104.8 |
| 710467200000 | 103.8 |
| 710553600000 | 103.3 |
| 710640000000 | 105.1 |
| 710726400000 | 105.44 |
| 710985600000 | 107.1 |
| 711072000000 | 106.65 |
| 711158400000 | 106.48 |
| 711244800000 | 105.94 |
| 711331200000 | 105.17 |
| 711590400000 | 101.84 |
| 711676800000 | 101.5 |
| 711763200000 | 98.74 |
| 711849600000 | 100.56 |
| 711936000000 | 99.47 |
| 712195200000 | 99.16 |
| 712281600000 | 100.55 |
| 712368000000 | 99.27 |
| 712454400000 | 100.63 |
| 712540800000 | 102.95 |
| 712800000000 | 102.18 |
| 712886400000 | 101.83 |
| 712972800000 | 101.85 |
| 713059200000 | 99.84 |
| 713145600000 | 98.44 |
| 713404800000 | 97.65 |
| 713491200000 | 97.06 |
| 713577600000 | 96.86 |
| 713664000000 | 96.82 |
| 713750400000 | 97.41 |
| 714009600000 | 98.23 |
| 714096000000 | 96.54 |
| 714182400000 | 96.33 |
| 714268800000 | 97.67 |
| 714355200000 | 99.58 |
| 714614400000 | 99.62 |
| 714700800000 | 99.64 |
| 714787200000 | 100.35 |
| 714873600000 | 101.11 |
| 714960000000 | 103.33 |
| 715219200000 | 103.26 |
| 715305600000 | 102.42 |
| 715392000000 | 102.41 |
| 715478400000 | 103.59 |
| 715564800000 | 104.73 |
| 715824000000 | 104.38 |
| 715910400000 | 103.82 |
| 715996800000 | 105.05 |
| 716083200000 | 105.07 |
| 716169600000 | 102.76 |
| 716428800000 | 104.82 |
| 716515200000 | 103.95 |
| 716601600000 | 102.21 |
| 716688000000 | 103.7 |
| 716774400000 | 104.44 |
| 717033600000 | 105.08 |
| 717120000000 | 105.12 |
| 717206400000 | 105.19 |
| 717292800000 | 104.94 |
| 717379200000 | 103.39 |
| 717638400000 | 102.88 |
| 717724800000 | 101.91 |
| 717811200000 | 102.74 |
| 717897600000 | 102.34 |
| 717984000000 | 101.52 |
| 718243200000 | 100.82 |
| 718329600000 | 101.09 |
| 718416000000 | 100.01 |
| 718502400000 | 100.16 |
| 718588800000 | 99.02 |
| 718848000000 | 100.98 |
| 718934400000 | 101.88 |
| 719020800000 | 101.49 |
| 719107200000 | 102.97 |
| 719193600000 | 102.1 |
| 719452800000 | 100.47 |
| 719539200000 | 100.51 |
| 719625600000 | 101 |
| 719712000000 | 102.72 |
| 719798400000 | 102.68 |
| 720057600000 | 103.2 |
| 720144000000 | 102.91 |
| 720230400000 | 100.95 |
| 720316800000 | 100.77 |
| 720403200000 | 100.49 |
| 720662400000 | 101.31 |
| 720748800000 | 102.05 |
| 720835200000 | 101.82 |
| 720921600000 | 101.38 |
| 721008000000 | 100.27 |
| 721267200000 | 98.81 |
| 721353600000 | 98.97 |
| 721440000000 | 98.86 |
| 721526400000 | 99.43 |
| 721612800000 | 99.3 |
| 721872000000 | 98.67 |
| 721958400000 | 98.35 |
| 722044800000 | 100.36 |
| 722131200000 | 101.01 |
| 722217600000 | 101.4 |
| 722476800000 | 101.48 |
| 722563200000 | 101.92 |
| 722649600000 | 103.04 |
| 722736000000 | 103.25 |
| 722822400000 | 103.36 |
| 723081600000 | 104.33 |
| 723168000000 | 104.04 |
| 723254400000 | 104.26 |
| 723340800000 | 103.65 |
| 723427200000 | 104.82 |
| 723686400000 | 105.76 |
| 723772800000 | 106.79 |
| 723859200000 | 106.79 |
| 723945600000 | 106.44 |
| 724032000000 | 106.11 |
| 724291200000 | 105.62 |
| 724377600000 | 105.24 |
| 724464000000 | 105.67 |
| 724550400000 | 106.11 |
| 724636800000 | 107.39 |
| 724896000000 | 107.97 |
| 724982400000 | 108.26 |
| 725068800000 | 108.5 |
| 725155200000 | 108.69 |
| 725241600000 | 108.16 |
| 725500800000 | 106.67 |
| 725587200000 | 106.66 |
| 725673600000 | 106.72 |
| 725760000000 | 106.13 |
| 725846400000 | 106.13 |
| 726105600000 | 106.63 |
| 726192000000 | 106.92 |
| 726278400000 | 107.29 |
| 726364800000 | 107.24 |
| 726451200000 | 106.51 |
| 726710400000 | 106.74 |
| 726796800000 | 106.72 |
| 726883200000 | 105.62 |
| 726969600000 | 105.63 |
| 727056000000 | 106.4 |
| 727315200000 | 107.55 |
| 727401600000 | 109.18 |
| 727488000000 | 108.24 |
| 727574400000 | 108.73 |
| 727660800000 | 108.83 |
| 727920000000 | 109.21 |
| 728006400000 | 109.97 |
| 728092800000 | 109.77 |
| 728179200000 | 111.07 |
| 728265600000 | 110.75 |
| 728524800000 | 111.1 |
| 728611200000 | 111.18 |
| 728697600000 | 113.14 |
| 728784000000 | 112.91 |
| 728870400000 | 114.26 |
| 729129600000 | 115.22 |
| 729216000000 | 115.01 |
| 729302400000 | 115.38 |
| 729388800000 | 116.52 |
| 729475200000 | 115.08 |
| 729734400000 | 115.12 |
| 729820800000 | 112.61 |
| 729907200000 | 113.54 |
| 729993600000 | 113.14 |
| 730080000000 | 114.03 |
| 730339200000 | 114.26 |
| 730425600000 | 111.98 |
| 730512000000 | 112.7 |
| 730598400000 | 113.19 |
| 730684800000 | 113.16 |
| 730944000000 | 112.91 |
| 731030400000 | 114.29 |
| 731116800000 | 114.39 |
| 731203200000 | 113.65 |
| 731289600000 | 114.09 |
| 731548800000 | 117.81 |
| 731635200000 | 117.67 |
| 731721600000 | 118.31 |
| 731808000000 | 117.98 |
| 731894400000 | 117.42 |
| 732153600000 | 117.86 |
| 732240000000 | 118.27 |
| 732326400000 | 119.35 |
| 732412800000 | 123.76 |
| 732499200000 | 122.73 |
| 732758400000 | 124.1 |
| 732844800000 | 123.26 |
| 732931200000 | 121.87 |
| 733017600000 | 122.98 |
| 733104000000 | 124.4 |
| 733363200000 | 127.07 |
| 733449600000 | 127.28 |
| 733536000000 | 126.76 |
| 733622400000 | 128.38 |
| 733708800000 | 128.59 |
| 733968000000 | 129.83 |
| 734054400000 | 130.48 |
| 734140800000 | 134.73 |
| 734227200000 | 136.81 |
| 734313600000 | 136.27 |
| 734572800000 | 136.03 |
| 734659200000 | 138.48 |
| 734745600000 | 138.31 |
| 734832000000 | 138.24 |
| 734918400000 | 138.23 |
| 735177600000 | 137.77 |
| 735264000000 | 135.72 |
| 735350400000 | 134.98 |
| 735436800000 | 134.2 |
| 735523200000 | 134.65 |
| 735782400000 | 133.39 |
| 735868800000 | 135.04 |
| 735955200000 | 138.79 |
| 736041600000 | 139.25 |
| 736128000000 | 141.16 |
| 736387200000 | 142.46 |
| 736473600000 | 142.91 |
| 736560000000 | 142.53 |
| 736646400000 | 141.33 |
| 736732800000 | 141.4 |
| 736992000000 | 140.51 |
| 737078400000 | 140.17 |
| 737164800000 | 139.45 |
| 737251200000 | 138.93 |
| 737337600000 | 138.07 |
| 737596800000 | 138.6 |
| 737683200000 | 136.57 |
| 737769600000 | 137.75 |
| 737856000000 | 138.19 |
| 737942400000 | 138.64 |
| 738201600000 | 138.86 |
| 738288000000 | 140.76 |
| 738374400000 | 142.51 |
| 738460800000 | 141.62 |
| 738547200000 | 141.34 |
| 738806400000 | 140.56 |
| 738892800000 | 141.04 |
| 738979200000 | 141.03 |
| 739065600000 | 144.31 |
| 739152000000 | 143.72 |
| 739411200000 | 143.54 |
| 739497600000 | 141.42 |
| 739584000000 | 141.87 |
| 739670400000 | 142.56 |
| 739756800000 | 142.17 |
| 740016000000 | 141.14 |
| 740102400000 | 137.86 |
| 740188800000 | 137.59 |
| 740275200000 | 136.91 |
| 740361600000 | 133.88 |
| 740620800000 | 132.08 |
| 740707200000 | 133.61 |
| 740793600000 | 133.3 |
| 740880000000 | 134.68 |
| 740966400000 | 136.31 |
| 741225600000 | 137.83 |
| 741312000000 | 135.69 |
| 741398400000 | 135.62 |
| 741484800000 | 136.56 |
| 741571200000 | 133.79 |
| 741830400000 | 133.55 |
| 741916800000 | 133.72 |
| 742003200000 | 133.99 |
| 742089600000 | 135.52 |
| 742176000000 | 135.88 |
| 742435200000 | 136.38 |
| 742521600000 | 138.05 |
| 742608000000 | 138.79 |
| 742694400000 | 138.64 |
| 742780800000 | 140.25 |
| 743040000000 | 138.96 |
| 743126400000 | 140.32 |
| 743212800000 | 140.68 |
| 743299200000 | 142.11 |
| 743385600000 | 139.4 |
| 743644800000 | 140.6 |
| 743731200000 | 140.84 |
| 743817600000 | 140.52 |
| 743904000000 | 142.43 |
| 743990400000 | 144.06 |
| 744249600000 | 144.83 |
| 744336000000 | 144.78 |
| 744422400000 | 144.53 |
| 744508800000 | 144.43 |
| 744595200000 | 142.43 |
| 744854400000 | 143.06 |
| 744940800000 | 143.2 |
| 745027200000 | 144.67 |
| 745113600000 | 143.99 |
| 745200000000 | 144.22 |
| 745459200000 | 146.41 |
| 745545600000 | 146.2 |
| 745632000000 | 144.39 |
| 745718400000 | 140.67 |
| 745804800000 | 141.56 |
| 746064000000 | 142.73 |
| 746150400000 | 143.05 |
| 746236800000 | 142.89 |
| 746323200000 | 144.28 |
| 746409600000 | 145.08 |
| 746668800000 | 145.15 |
| 746755200000 | 145.14 |
| 746841600000 | 144.64 |
| 746928000000 | 143.27 |
| 747014400000 | 144.35 |
| 747273600000 | 145.06 |
| 747360000000 | 144.66 |
| 747446400000 | 143.22 |
| 747532800000 | 144.2 |
| 747619200000 | 144.91 |
| 747878400000 | 146.46 |
| 747964800000 | 144.99 |
| 748051200000 | 145.99 |
| 748137600000 | 145.86 |
| 748224000000 | 145.48 |
| 748483200000 | 144.66 |
| 748569600000 | 142.66 |
| 748656000000 | 142.55 |
| 748742400000 | 143.72 |
| 748828800000 | 144.86 |
| 749088000000 | 144.12 |
| 749174400000 | 145.68 |
| 749260800000 | 144.69 |
| 749347200000 | 143.35 |
| 749433600000 | 143.96 |
| 749692800000 | 144.91 |
| 749779200000 | 146.1 |
| 749865600000 | 146.82 |
| 749952000000 | 148.49 |
| 750038400000 | 147.69 |
| 750297600000 | 147.37 |
| 750384000000 | 146.62 |
| 750470400000 | 146.58 |
| 750556800000 | 146.72 |
| 750643200000 | 147.99 |
| 750902400000 | 148.73 |
| 750988800000 | 148.42 |
| 751075200000 | 148.77 |
| 751161600000 | 148.34 |
| 751248000000 | 149.61 |
| 751507200000 | 149.5 |
| 751593600000 | 149.16 |
| 751680000000 | 149.18 |
| 751766400000 | 150.76 |
| 751852800000 | 150.97 |
| 752112000000 | 152.37 |
| 752198400000 | 152.94 |
| 752284800000 | 152.57 |
| 752371200000 | 149.59 |
| 752457600000 | 148.15 |
| 752716800000 | 149.49 |
| 752803200000 | 147.31 |
| 752889600000 | 149.07 |
| 752976000000 | 148.25 |
| 753062400000 | 150.75 |
| 753321600000 | 148.94 |
| 753408000000 | 150.13 |
| 753494400000 | 149.59 |
| 753580800000 | 150.11 |
| 753667200000 | 148.11 |
| 753926400000 | 143.23 |
| 754012800000 | 143.17 |
| 754099200000 | 143.13 |
| 754185600000 | 143.41 |
| 754272000000 | 141.17 |
| 754531200000 | 138.02 |
| 754617600000 | 140.77 |
| 754704000000 | 145.19 |
| 754790400000 | 145.07 |
| 754876800000 | 145.71 |
| 755136000000 | 144.78 |
| 755222400000 | 146.46 |
| 755308800000 | 142.81 |
| 755395200000 | 146.44 |
| 755481600000 | 147.41 |
| 755740800000 | 148.7 |
| 755827200000 | 146.57 |
| 755913600000 | 145.81 |
| 756000000000 | 147 |
| 756086400000 | 147.84 |
| 756345600000 | 145.01 |
| 756432000000 | 145.55 |
| 756518400000 | 147.63 |
| 756604800000 | 147.12 |
| 756691200000 | 145.46 |
| 756950400000 | 144.59 |
| 757036800000 | 146.92 |
| 757123200000 | 147.39 |
| 757209600000 | 147.54 |
| 757296000000 | 147.25 |
| 757555200000 | 146.5 |
| 757641600000 | 148.67 |
| 757728000000 | 149.78 |
| 757814400000 | 150.4 |
| 757900800000 | 152.71 |
| 758160000000 | 154.4 |
| 758246400000 | 154.48 |
| 758332800000 | 154.6 |
| 758419200000 | 154.73 |
| 758505600000 | 157.55 |
| 758764800000 | 158.06 |
| 758851200000 | 158.15 |
| 758937600000 | 158.13 |
| 759024000000 | 158.02 |
| 759110400000 | 157.86 |
| 759369600000 | 154.18 |
| 759456000000 | 155.17 |
| 759542400000 | 157.09 |
| 759628800000 | 158.05 |
| 759715200000 | 156.55 |
| 759974400000 | 164.61 |
| 760060800000 | 166.83 |
| 760147200000 | 166.42 |
| 760233600000 | 167.32 |
| 760320000000 | 164.78 |
| 760579200000 | 165.26 |
| 760665600000 | 166.53 |
| 760752000000 | 165.22 |
| 760838400000 | 164.17 |
| 760924800000 | 164.36 |
| 761184000000 | 168.28 |
| 761270400000 | 165.81 |
| 761356800000 | 165.57 |
| 761443200000 | 164.42 |
| 761529600000 | 163.37 |
| 761788800000 | 163.48 |
| 761875200000 | 163.34 |
| 761961600000 | 163.51 |
| 762048000000 | 164.48 |
| 762134400000 | 165.69 |
| 762393600000 | 167.78 |
| 762480000000 | 168.99 |
| 762566400000 | 169.41 |
| 762652800000 | 169.26 |
| 762739200000 | 170.48 |
| 762998400000 | 171.23 |
| 763084800000 | 171.74 |
| 763171200000 | 171.24 |
| 763257600000 | 173.18 |
| 763344000000 | 172.92 |
| 763603200000 | 173.62 |
| 763689600000 | 172.56 |
| 763776000000 | 173.24 |
| 763862400000 | 172.3 |
| 763948800000 | 170.48 |
| 764208000000 | 170.21 |
| 764294400000 | 169.46 |
| 764380800000 | 169.28 |
| 764467200000 | 169.29 |
| 764553600000 | 165.93 |
| 764812800000 | 167.7 |
| 764899200000 | 166.33 |
| 764985600000 | 164.39 |
| 765072000000 | 163.15 |
| 765158400000 | 163.45 |
| 765417600000 | 163.41 |
| 765504000000 | 165.71 |
| 765590400000 | 166.18 |
| 765676800000 | 167.05 |
| 765763200000 | 164.67 |
| 766022400000 | 166.92 |
| 766108800000 | 165.56 |
| 766195200000 | 166.3 |
| 766281600000 | 167.11 |
| 766368000000 | 168.41 |
| 766627200000 | 168.23 |
| 766713600000 | 166.67 |
| 766800000000 | 163.82 |
| 766886400000 | 164.4 |
| 766972800000 | 165.79 |
| 767232000000 | 166.86 |
| 767318400000 | 166.02 |
| 767404800000 | 166.57 |
| 767491200000 | 167.49 |
| 767577600000 | 167.19 |
| 767836800000 | 167.09 |
| 767923200000 | 167.55 |
| 768009600000 | 166.1 |
| 768096000000 | 164.08 |
| 768182400000 | 164.91 |
| 768441600000 | 163.57 |
| 768528000000 | 163.29 |
| 768614400000 | 163.66 |
| 768700800000 | 164.09 |
| 768787200000 | 162.45 |
| 769046400000 | 162.45 |
| 769132800000 | 163.97 |
| 769219200000 | 165.04 |
| 769305600000 | 165.12 |
| 769392000000 | 165.87 |
| 769651200000 | 166.23 |
| 769737600000 | 167.96 |
| 769824000000 | 169.21 |
| 769910400000 | 167.12 |
| 769996800000 | 168.79 |
| 770256000000 | 169.08 |
| 770342400000 | 168.52 |
| 770428800000 | 171.59 |
| 770515200000 | 170.54 |
| 770601600000 | 168.02 |
| 770860800000 | 166.42 |
| 770947200000 | 168.98 |
| 771033600000 | 169.58 |
| 771120000000 | 169.89 |
| 771206400000 | 170.2 |
| 771465600000 | 173.75 |
| 771552000000 | 175.24 |
| 771638400000 | 175.54 |
| 771724800000 | 174.96 |
| 771811200000 | 176.69 |
| 772070400000 | 176.4 |
| 772156800000 | 175.15 |
| 772243200000 | 174.53 |
| 772329600000 | 174.33 |
| 772416000000 | 175.77 |
| 772675200000 | 175.5 |
| 772761600000 | 176.13 |
| 772848000000 | 176.55 |
| 772934400000 | 176.41 |
| 773020800000 | 175.28 |
| 773280000000 | 175.66 |
| 773366400000 | 175.94 |
| 773452800000 | 174.34 |
| 773539200000 | 176.79 |
| 773625600000 | 178.05 |
| 773884800000 | 177.22 |
| 773971200000 | 177.71 |
| 774057600000 | 177.63 |
| 774144000000 | 178.09 |
| 774230400000 | 179.19 |
| 774489600000 | 178.04 |
| 774576000000 | 176.56 |
| 774662400000 | 178.02 |
| 774748800000 | 176.09 |
| 774835200000 | 175.33 |
| 775094400000 | 173.5 |
| 775180800000 | 172.75 |
| 775267200000 | 171.35 |
| 775353600000 | 170.44 |
| 775440000000 | 173.34 |
| 775699200000 | 174.12 |
| 775785600000 | 174.47 |
| 775872000000 | 173.74 |
| 775958400000 | 171.28 |
| 776044800000 | 170.67 |
| 776304000000 | 170.05 |
| 776390400000 | 170.63 |
| 776476800000 | 172.7 |
| 776563200000 | 171.26 |
| 776649600000 | 171.99 |
| 776908800000 | 171.46 |
| 776995200000 | 173.05 |
| 777081600000 | 173.24 |
| 777168000000 | 174.25 |
| 777254400000 | 172.33 |
| 777513600000 | 172.16 |
| 777600000000 | 172.63 |
| 777686400000 | 173.46 |
| 777772800000 | 172.45 |
| 777859200000 | 172.45 |
| 778118400000 | 172.56 |
| 778204800000 | 173.06 |
| 778291200000 | 171.32 |
| 778377600000 | 172.6 |
| 778464000000 | 172.85 |
| 778723200000 | 171.45 |
| 778809600000 | 173.96 |
| 778896000000 | 171.03 |
| 778982400000 | 170.44 |
| 779068800000 | 169.57 |
| 779328000000 | 169.27 |
| 779414400000 | 169.76 |
| 779500800000 | 167.75 |
| 779587200000 | 168.22 |
| 779673600000 | 167.44 |
| 779932800000 | 165.99 |
| 780019200000 | 168.49 |
| 780105600000 | 168 |
| 780192000000 | 167.59 |
| 780278400000 | 166.5 |
| 780537600000 | 165.28 |
| 780624000000 | 165.49 |
| 780710400000 | 166.33 |
| 780796800000 | 165.9 |
| 780883200000 | 166.25 |
| 781142400000 | 165.89 |
| 781228800000 | 164.99 |
| 781315200000 | 166.39 |
| 781401600000 | 164.64 |
| 781488000000 | 164.2 |
| 781747200000 | 166.2 |
| 781833600000 | 167.85 |
| 781920000000 | 169.38 |
| 782006400000 | 170.24 |
| 782092800000 | 171.07 |
| 782352000000 | 171.32 |
| 782438400000 | 171.4 |
| 782524800000 | 172.51 |
| 782611200000 | 172.03 |
| 782697600000 | 171.02 |
| 782956800000 | 169.44 |
| 783043200000 | 170.16 |
| 783129600000 | 170.42 |
| 783216000000 | 169.69 |
| 783302400000 | 169.65 |
| 783561600000 | 171.8 |
| 783648000000 | 170.74 |
| 783734400000 | 168.82 |
| 783820800000 | 169.53 |
| 783907200000 | 169.16 |
| 784166400000 | 167.64 |
| 784252800000 | 167.45 |
| 784339200000 | 165.98 |
| 784425600000 | 166.05 |
| 784512000000 | 166.36 |
| 784771200000 | 166.85 |
| 784857600000 | 167.33 |
| 784944000000 | 167.72 |
| 785030400000 | 167.09 |
| 785116800000 | 166.39 |
| 785376000000 | 165.1 |
| 785462400000 | 163.15 |
| 785548800000 | 163.88 |
| 785635200000 | 162.44 |
| 785721600000 | 162.89 |
| 785980800000 | 163.06 |
| 786067200000 | 163.58 |
| 786153600000 | 164.9 |
| 786240000000 | 163.51 |
| 786326400000 | 162.69 |
| 786585600000 | 164.59 |
| 786672000000 | 165.18 |
| 786758400000 | 163.98 |
| 786844800000 | 161.85 |
| 786931200000 | 160.75 |
| 787190400000 | 160.38 |
| 787276800000 | 160.25 |
| 787363200000 | 160.56 |
| 787449600000 | 161.14 |
| 787536000000 | 161.56 |
| 787795200000 | 162.01 |
| 787881600000 | 162.1 |
| 787968000000 | 161.82 |
| 788054400000 | 164.19 |
| 788140800000 | 165.52 |
| 788400000000 | 165.06 |
| 788486400000 | 166.3 |
| 788572800000 | 166.52 |
| 788659200000 | 167.93 |
| 788745600000 | 167.88 |
| 789004800000 | 167.3 |
| 789091200000 | 166.67 |
| 789177600000 | 167.58 |
| 789264000000 | 167.99 |
| 789350400000 | 166.92 |
| 789609600000 | 168.45 |
| 789696000000 | 167.12 |
| 789782400000 | 168.05 |
| 789868800000 | 168.7 |
| 789955200000 | 168.88 |
| 790214400000 | 169.26 |
| 790300800000 | 167.47 |
| 790387200000 | 164.77 |
| 790473600000 | 163.17 |
| 790560000000 | 159.33 |
| 790819200000 | 154.6 |
| 790905600000 | 154.59 |
| 790992000000 | 155.31 |
| 791078400000 | 154.14 |
| 791164800000 | 153.35 |
| 791424000000 | 154.77 |
| 791510400000 | 152.41 |
| 791596800000 | 153.43 |
| 791683200000 | 153.22 |
| 791769600000 | 152.85 |
| 792028800000 | 153.59 |
| 792115200000 | 152.83 |
| 792201600000 | 152.45 |
| 792288000000 | 151.64 |
| 792374400000 | 152.86 |
| 792633600000 | 153.21 |
| 792720000000 | 152.6 |
| 792806400000 | 152.65 |
| 792892800000 | 152.27 |
| 792979200000 | 152.59 |
| 793238400000 | 152.19 |
| 793324800000 | 153.05 |
| 793411200000 | 153.51 |
| 793497600000 | 153.06 |
| 793584000000 | 151.39 |
| 793843200000 | 147.36 |
| 793929600000 | 149.5 |
| 794016000000 | 146.49 |
| 794102400000 | 149.79 |
| 794188800000 | 150.47 |
| 794448000000 | 152.09 |
| 794534400000 | 154.5 |
| 794620800000 | 151.69 |
| 794707200000 | 153.41 |
| 794793600000 | 152.52 |
| 795052800000 | 153.76 |
| 795139200000 | 151.68 |
| 795225600000 | 155.39 |
| 795312000000 | 153.13 |
| 795398400000 | 152.97 |
| 795657600000 | 151.32 |
| 795744000000 | 151.12 |
| 795830400000 | 150.52 |
| 795916800000 | 151.23 |
| 796003200000 | 150.83 |
| 796262400000 | 152.77 |
| 796348800000 | 156 |
| 796435200000 | 157.93 |
| 796521600000 | 158.25 |
| 796608000000 | 161.81 |
| 796867200000 | 158.37 |
| 796953600000 | 157.98 |
| 797040000000 | 158.57 |
| 797126400000 | 158.96 |
| 797212800000 | 159.85 |
| 797472000000 | 161.63 |
| 797558400000 | 162.79 |
| 797644800000 | 165.48 |
| 797731200000 | 164.93 |
| 797817600000 | 163.44 |
| 798076800000 | 165.7 |
| 798163200000 | 166.06 |
| 798249600000 | 165.17 |
| 798336000000 | 163.97 |
| 798422400000 | 165.84 |
| 798681600000 | 164.58 |
| 798768000000 | 167.07 |
| 798854400000 | 163.21 |
| 798940800000 | 162.22 |
| 799027200000 | 162.87 |
| 799286400000 | 163.58 |
| 799372800000 | 163.98 |
| 799459200000 | 163.95 |
| 799545600000 | 162.66 |
| 799632000000 | 162.57 |
| 799891200000 | 162.52 |
| 799977600000 | 161.03 |
| 800064000000 | 160.06 |
| 800150400000 | 154.95 |
| 800236800000 | 156.05 |
| 800496000000 | 159.78 |
| 800582400000 | 158.02 |
| 800668800000 | 157.72 |
| 800755200000 | 156.76 |
| 800841600000 | 156.62 |
| 801100800000 | 155.28 |
| 801187200000 | 155.05 |
| 801273600000 | 155.54 |
| 801360000000 | 156.27 |
| 801446400000 | 158.97 |
| 801705600000 | 158.07 |
| 801792000000 | 159.41 |
| 801878400000 | 157.73 |
| 801964800000 | 158.86 |
| 802051200000 | 159.89 |
| 802310400000 | 160.36 |
| 802396800000 | 159.32 |
| 802483200000 | 159.11 |
| 802569600000 | 157.01 |
| 802656000000 | 155.01 |
| 802915200000 | 155.12 |
| 803001600000 | 154.08 |
| 803088000000 | 154.9 |
| 803174400000 | 155.61 |
| 803260800000 | 155.11 |
| 803520000000 | 156.71 |
| 803606400000 | 157.88 |
| 803692800000 | 160.38 |
| 803779200000 | 159.68 |
| 803865600000 | 161.41 |
| 804124800000 | 161.38 |
| 804211200000 | 160.95 |
| 804297600000 | 158.03 |
| 804384000000 | 160.39 |
| 804470400000 | 159.41 |
| 804729600000 | 160.82 |
| 804816000000 | 161.42 |
| 804902400000 | 162.81 |
| 804988800000 | 165.51 |
| 805075200000 | 168.42 |
| 805334400000 | 171.32 |
| 805420800000 | 170.68 |
| 805507200000 | 171.29 |
| 805593600000 | 171.27 |
| 805680000000 | 171.24 |
| 805939200000 | 170.38 |
| 806025600000 | 168.93 |
| 806112000000 | 167.05 |
| 806198400000 | 167.02 |
| 806284800000 | 166.93 |
| 806544000000 | 167.86 |
| 806630400000 | 166.85 |
| 806716800000 | 167.03 |
| 806803200000 | 167.58 |
| 806889600000 | 166.42 |
| 807148800000 | 166.22 |
| 807235200000 | 164 |
| 807321600000 | 162.19 |
| 807408000000 | 164.89 |
| 807494400000 | 163.75 |
| 807753600000 | 164.8 |
| 807840000000 | 165.2 |
| 807926400000 | 164.59 |
| 808012800000 | 161.87 |
| 808099200000 | 161.11 |
| 808358400000 | 162.4 |
| 808444800000 | 161.1 |
| 808531200000 | 167.09 |
| 808617600000 | 167.21 |
| 808704000000 | 165.75 |
| 808963200000 | 164.64 |
| 809049600000 | 164.72 |
| 809136000000 | 164.83 |
| 809222400000 | 165.31 |
| 809308800000 | 164.73 |
| 809568000000 | 164.54 |
| 809654400000 | 166.18 |
| 809740800000 | 164.59 |
| 809827200000 | 167.34 |
| 809913600000 | 167.99 |
| 810172800000 | 166.17 |
| 810259200000 | 167.66 |
| 810345600000 | 165.83 |
| 810432000000 | 165.07 |
| 810518400000 | 166.6 |
| 810777600000 | 166.89 |
| 810864000000 | 164.38 |
| 810950400000 | 162.19 |
| 811036800000 | 164.16 |
| 811123200000 | 163.41 |
| 811382400000 | 162.47 |
| 811468800000 | 160.6 |
| 811555200000 | 161.97 |
| 811641600000 | 164.37 |
| 811728000000 | 160.55 |
| 811987200000 | 159.85 |
| 812073600000 | 159.73 |
| 812160000000 | 161.96 |
| 812246400000 | 163.37 |
| 812332800000 | 164.4 |
| 812592000000 | 161.96 |
| 812678400000 | 161.32 |
| 812764800000 | 161.32 |
| 812851200000 | 163.63 |
| 812937600000 | 164.02 |
| 813196800000 | 162.22 |
| 813283200000 | 162.41 |
| 813369600000 | 161.38 |
| 813456000000 | 164.16 |
| 813542400000 | 163.03 |
| 813801600000 | 163.23 |
| 813888000000 | 163.11 |
| 813974400000 | 161.47 |
| 814060800000 | 161.93 |
| 814147200000 | 163.14 |
| 814406400000 | 163.23 |
| 814492800000 | 162.1 |
| 814579200000 | 160.17 |
| 814665600000 | 158.98 |
| 814752000000 | 157.04 |
| 815011200000 | 158.08 |
| 815097600000 | 157.32 |
| 815184000000 | 155.49 |
| 815270400000 | 157.78 |
| 815356800000 | 157.86 |
| 815616000000 | 158.84 |
| 815702400000 | 159.42 |
| 815788800000 | 158.62 |
| 815875200000 | 161.09 |
| 815961600000 | 160.79 |
| 816220800000 | 159.05 |
| 816307200000 | 159.53 |
| 816393600000 | 160.22 |
| 816480000000 | 160.33 |
| 816566400000 | 161.3 |
| 816825600000 | 163.18 |
| 816912000000 | 163.59 |
| 816998400000 | 165.25 |
| 817084800000 | 165.37 |
| 817171200000 | 163.94 |
| 817430400000 | 164.28 |
| 817516800000 | 165.04 |
| 817603200000 | 164.97 |
| 817689600000 | 164.91 |
| 817776000000 | 167.25 |
| 818035200000 | 168.52 |
| 818121600000 | 167.99 |
| 818208000000 | 168.21 |
| 818294400000 | 168.52 |
| 818380800000 | 169.3 |
| 818640000000 | 169.92 |
| 818726400000 | 169.63 |
| 818812800000 | 169 |
| 818899200000 | 170.02 |
| 818985600000 | 170.25 |
| 819244800000 | 170.31 |
| 819331200000 | 168.95 |
| 819417600000 | 171.06 |
| 819504000000 | 172.76 |
| 819590400000 | 174.01 |
| 819849600000 | 174.25 |
| 819936000000 | 174.5 |
| 820022400000 | 173.67 |
| 820108800000 | 173.58 |
| 820195200000 | 175.19 |
| 820454400000 | 175.19 |
| 820540800000 | 174.72 |
| 820627200000 | 174 |
| 820713600000 | 179.48 |
| 820800000000 | 177.31 |
| 821059200000 | 177.21 |
| 821145600000 | 176.7 |
| 821232000000 | 174.76 |
| 821318400000 | 174.9 |
| 821404800000 | 172.45 |
| 821664000000 | 172.38 |
| 821750400000 | 173.61 |
| 821836800000 | 175.23 |
| 821923200000 | 173.49 |
| 822009600000 | 174.25 |
| 822268800000 | 176.05 |
| 822355200000 | 175.27 |
| 822441600000 | 175.12 |
| 822528000000 | 175.81 |
| 822614400000 | 177.33 |
| 822873600000 | 178.1 |
| 822960000000 | 179.21 |
| 823046400000 | 179.67 |
| 823132800000 | 182.37 |
| 823219200000 | 180.36 |
| 823478400000 | 181.51 |
| 823564800000 | 182.13 |
| 823651200000 | 181.85 |
| 823737600000 | 180.2 |
| 823824000000 | 179.89 |
| 824083200000 | 181.26 |
| 824169600000 | 181.12 |
| 824256000000 | 182.3 |
| 824342400000 | 181.13 |
| 824428800000 | 181.32 |
| 824688000000 | 182.67 |
| 824774400000 | 179.86 |
| 824860800000 | 179.62 |
| 824947200000 | 180.16 |
| 825033600000 | 178.85 |
| 825292800000 | 180.91 |
| 825379200000 | 179.89 |
| 825465600000 | 179.62 |
| 825552000000 | 179.83 |
| 825638400000 | 180.75 |
| 825897600000 | 180.78 |
| 825984000000 | 181 |
| 826070400000 | 180.56 |
| 826156800000 | 179.91 |
| 826243200000 | 177.9 |
| 826502400000 | 179.24 |
| 826588800000 | 180.74 |
| 826675200000 | 180.34 |
| 826761600000 | 180.58 |
| 826848000000 | 181.33 |
| 827107200000 | 183.01 |
| 827193600000 | 184.75 |
| 827280000000 | 184.13 |
| 827366400000 | 185.85 |
| 827452800000 | 185.9 |
| 827712000000 | 188.52 |
| 827798400000 | 188.27 |
| 827884800000 | 188.45 |
| 827971200000 | 189.8 |
| 828057600000 | 187.99 |
| 828316800000 | 190.24 |
| 828403200000 | 190.39 |
| 828489600000 | 190.01 |
| 828576000000 | 190.76 |
| 828662400000 | 190.45 |
| 828921600000 | 188.37 |
| 829008000000 | 188.69 |
| 829094400000 | 188.86 |
| 829180800000 | 187.49 |
| 829267200000 | 188.34 |
| 829526400000 | 190.16 |
| 829612800000 | 190.77 |
| 829699200000 | 192.14 |
| 829785600000 | 192.79 |
| 829872000000 | 191.91 |
| 830131200000 | 193.77 |
| 830217600000 | 194.55 |
| 830304000000 | 194.35 |
| 830390400000 | 193.87 |
| 830476800000 | 195.38 |
| 830736000000 | 196.61 |
| 830822400000 | 196.6 |
| 830908800000 | 196.06 |
| 830995200000 | 195.97 |
| 831081600000 | 194.98 |
| 831340800000 | 194.98 |
| 831427200000 | 193.82 |
| 831513600000 | 194.34 |
| 831600000000 | 194.42 |
| 831686400000 | 192.63 |
| 831945600000 | 192.54 |
| 832032000000 | 193.45 |
| 832118400000 | 195.17 |
| 832204800000 | 196.78 |
| 832291200000 | 197.12 |
| 832550400000 | 196.69 |
| 832636800000 | 197.14 |
| 832723200000 | 198.82 |
| 832809600000 | 197.2 |
| 832896000000 | 195.72 |
| 833155200000 | 195.44 |
| 833241600000 | 195.93 |
| 833328000000 | 197.11 |
| 833414400000 | 197.17 |
| 833500800000 | 197.27 |
| 833760000000 | 196.51 |
| 833846400000 | 198.64 |
| 833932800000 | 199.12 |
| 834019200000 | 197.24 |
| 834105600000 | 196.15 |
| 834364800000 | 195.93 |
| 834451200000 | 196.45 |
| 834537600000 | 198.82 |
| 834624000000 | 200.06 |
| 834710400000 | 199.9 |
| 834969600000 | 200.05 |
| 835056000000 | 202.65 |
| 835142400000 | 203.48 |
| 835228800000 | 203.07 |
| 835315200000 | 203.68 |
| 835574400000 | 205.73 |
| 835660800000 | 203.45 |
| 835747200000 | 201.19 |
| 835833600000 | 202.1 |
| 835920000000 | 200.33 |
| 836179200000 | 200.64 |
| 836265600000 | 198.58 |
| 836352000000 | 196.73 |
| 836438400000 | 196.38 |
| 836524800000 | 195.1 |
| 836784000000 | 192.65 |
| 836870400000 | 193.98 |
| 836956800000 | 192.88 |
| 837043200000 | 192.13 |
| 837129600000 | 188.92 |
| 837388800000 | 189.38 |
| 837475200000 | 188.93 |
| 837561600000 | 190.28 |
| 837648000000 | 191.07 |
| 837734400000 | 189.33 |
| 837993600000 | 186.69 |
| 838080000000 | 186.83 |
| 838166400000 | 182.63 |
| 838252800000 | 184.94 |
| 838339200000 | 187.76 |
| 838598400000 | 187.65 |
| 838684800000 | 188.88 |
| 838771200000 | 191.46 |
| 838857600000 | 195.22 |
| 838944000000 | 196.25 |
| 839203200000 | 197.44 |
| 839289600000 | 195.67 |
| 839376000000 | 191.55 |
| 839462400000 | 192.01 |
| 839548800000 | 191.98 |
| 839808000000 | 194.13 |
| 839894400000 | 193.5 |
| 839980800000 | 193.39 |
| 840067200000 | 193.85 |
| 840153600000 | 192.7 |
| 840412800000 | 193.37 |
| 840499200000 | 193.79 |
| 840585600000 | 194.79 |
| 840672000000 | 196.26 |
| 840758400000 | 195.32 |
| 841017600000 | 194.07 |
| 841104000000 | 194.01 |
| 841190400000 | 192.45 |
| 841276800000 | 190.95 |
| 841363200000 | 189.08 |
| 841622400000 | 188.53 |
| 841708800000 | 188.82 |
| 841795200000 | 188.55 |
| 841881600000 | 189.07 |
| 841968000000 | 188.32 |
| 842227200000 | 188.86 |
| 842313600000 | 189.56 |
| 842400000000 | 189.24 |
| 842486400000 | 190 |
| 842572800000 | 192.56 |
| 842832000000 | 193.14 |
| 842918400000 | 195.97 |
| 843004800000 | 195.85 |
| 843091200000 | 195.74 |
| 843177600000 | 195.08 |
| 843436800000 | 194.8 |
| 843523200000 | 195.1 |
| 843609600000 | 194.15 |
| 843696000000 | 194.58 |
| 843782400000 | 195.32 |
| 844041600000 | 195.82 |
| 844128000000 | 196.87 |
| 844214400000 | 197.12 |
| 844300800000 | 195.66 |
| 844387200000 | 193.49 |
| 844646400000 | 194.09 |
| 844732800000 | 191.85 |
| 844819200000 | 191.85 |
| 844905600000 | 191.98 |
| 844992000000 | 192.43 |
| 845251200000 | 194.61 |
| 845337600000 | 196.63 |
| 845424000000 | 196.85 |
| 845510400000 | 196.34 |
| 845596800000 | 196.91 |
| 845856000000 | 195.9 |
| 845942400000 | 195.42 |
| 846028800000 | 193.47 |
| 846115200000 | 194.22 |
| 846201600000 | 192.17 |
| 846460800000 | 191.31 |
| 846547200000 | 192.49 |
| 846633600000 | 191.96 |
| 846720000000 | 191.08 |
| 846806400000 | 192.74 |
| 847065600000 | 193.67 |
| 847152000000 | 193.02 |
| 847238400000 | 195.43 |
| 847324800000 | 196.15 |
| 847411200000 | 198.86 |
| 847670400000 | 198.4 |
| 847756800000 | 198.14 |
| 847843200000 | 198.1 |
| 847929600000 | 198.77 |
| 848016000000 | 199.38 |
| 848275200000 | 199.19 |
| 848361600000 | 199.64 |
| 848448000000 | 203.63 |
| 848534400000 | 204.38 |
| 848620800000 | 205.59 |
| 848880000000 | 208.31 |
| 848966400000 | 209.17 |
| 849052800000 | 210.57 |
| 849139200000 | 208.37 |
| 849225600000 | 208.07 |
| 849484800000 | 204.63 |
| 849571200000 | 205.65 |
| 849657600000 | 206.73 |
| 849744000000 | 213.34 |
| 849830400000 | 208.17 |
| 850089600000 | 212.24 |
| 850176000000 | 212.61 |
| 850262400000 | 210.57 |
| 850348800000 | 206.28 |
| 850435200000 | 205.42 |
| 850694400000 | 204.23 |
| 850780800000 | 205.61 |
| 850867200000 | 203.36 |
| 850953600000 | 202.08 |
| 851040000000 | 203.78 |
| 851299200000 | 204.46 |
| 851385600000 | 202.19 |
| 851472000000 | 205.62 |
| 851558400000 | 205.99 |
| 851644800000 | 206.34 |
| 851904000000 | 205.55 |
| 851990400000 | 205.51 |
| 852076800000 | 205.46 |
| 852163200000 | 207.02 |
| 852249600000 | 206.67 |
| 852508800000 | 209.92 |
| 852595200000 | 207.79 |
| 852681600000 | 206.39 |
| 852768000000 | 203.27 |
| 852854400000 | 200.06 |
| 853113600000 | 201.17 |
| 853200000000 | 203.88 |
| 853286400000 | 203.65 |
| 853372800000 | 204.51 |
| 853459200000 | 202.95 |
| 853718400000 | 200.16 |
| 853804800000 | 202.33 |
| 853891200000 | 203.38 |
| 853977600000 | 202.34 |
| 854064000000 | 202.51 |
| 854323200000 | 199.63 |
| 854409600000 | 199.47 |
| 854496000000 | 200.12 |
| 854582400000 | 197.48 |
| 854668800000 | 197.56 |
| 854928000000 | 195.6 |
| 855014400000 | 194.31 |
| 855100800000 | 192.04 |
| 855187200000 | 191.65 |
| 855273600000 | 193.91 |
| 855532800000 | 196.57 |
| 855619200000 | 196.48 |
| 855705600000 | 200.08 |
| 855792000000 | 202.94 |
| 855878400000 | 203.94 |
| 856137600000 | 203.25 |
| 856224000000 | 202.87 |
| 856310400000 | 199.63 |
| 856396800000 | 203.55 |
| 856483200000 | 201.94 |
| 856742400000 | 201.17 |
| 856828800000 | 201.96 |
| 856915200000 | 198.95 |
| 857001600000 | 201.27 |
| 857088000000 | 199.01 |
| 857347200000 | 198.87 |
| 857433600000 | 197.81 |
| 857520000000 | 196.8 |
| 857606400000 | 194.58 |
| 857692800000 | 194.61 |
| 857952000000 | 196.25 |
| 858038400000 | 196.55 |
| 858124800000 | 196.65 |
| 858211200000 | 192.95 |
| 858297600000 | 193.57 |
| 858556800000 | 193.73 |
| 858643200000 | 194.65 |
| 858729600000 | 193.68 |
| 858816000000 | 192.54 |
| 858902400000 | 194.26 |
| 859161600000 | 191.81 |
| 859248000000 | 193.11 |
| 859334400000 | 192.22 |
| 859420800000 | 193.74 |
| 859507200000 | 193.96 |
| 859766400000 | 193.92 |
| 859852800000 | 195.74 |
| 859939200000 | 194.48 |
| 860025600000 | 195.28 |
| 860112000000 | 193.4 |
| 860371200000 | 195.65 |
| 860457600000 | 200.33 |
| 860544000000 | 199.57 |
| 860630400000 | 198.23 |
| 860716800000 | 196.81 |
| 860976000000 | 195.15 |
| 861062400000 | 197.52 |
| 861148800000 | 200.33 |
| 861235200000 | 198.76 |
| 861321600000 | 199.46 |
| 861580800000 | 201.05 |
| 861667200000 | 200.37 |
| 861753600000 | 203.51 |
| 861840000000 | 204.66 |
| 861926400000 | 204.75 |
| 862185600000 | 204.25 |
| 862272000000 | 206.27 |
| 862358400000 | 209.16 |
| 862444800000 | 209.85 |
| 862531200000 | 213.32 |
| 862790400000 | 214.46 |
| 862876800000 | 223.88 |
| 862963200000 | 220.65 |
| 863049600000 | 222.16 |
| 863136000000 | 223.53 |
| 863395200000 | 223.53 |
| 863481600000 | 220.94 |
| 863568000000 | 222.12 |
| 863654400000 | 220.76 |
| 863740800000 | 221.15 |
| 864000000000 | 223.74 |
| 864086400000 | 227.1 |
| 864172800000 | 219.87 |
| 864259200000 | 214.11 |
| 864345600000 | 219.2 |
| 864604800000 | 221.78 |
| 864691200000 | 220 |
| 864777600000 | 222.85 |
| 864864000000 | 219.52 |
| 864950400000 | 216.97 |
| 865209600000 | 219.28 |
| 865296000000 | 221.2 |
| 865382400000 | 220.93 |
| 865468800000 | 221.04 |
| 865555200000 | 222.76 |
| 865814400000 | 222.35 |
| 865900800000 | 223.67 |
| 865987200000 | 223.84 |
| 866073600000 | 221.14 |
| 866160000000 | 220.96 |
| 866419200000 | 224.09 |
| 866505600000 | 222.1 |
| 866592000000 | 220.11 |
| 866678400000 | 216.89 |
| 866764800000 | 217.39 |
| 867024000000 | 217.65 |
| 867110400000 | 220.72 |
| 867196800000 | 224.02 |
| 867283200000 | 223.23 |
| 867369600000 | 220.75 |
| 867628800000 | 221.92 |
| 867715200000 | 219.9 |
| 867801600000 | 222.84 |
| 867888000000 | 223.34 |
| 867974400000 | 220.93 |
| 868233600000 | 219.78 |
| 868320000000 | 221.02 |
| 868406400000 | 221.39 |
| 868492800000 | 223.18 |
| 868579200000 | 223.41 |
| 868838400000 | 226.17 |
| 868924800000 | 223.92 |
| 869011200000 | 226.34 |
| 869097600000 | 228.07 |
| 869184000000 | 223.09 |
| 869443200000 | 222.77 |
| 869529600000 | 226.68 |
| 869616000000 | 226.88 |
| 869702400000 | 228.35 |
| 869788800000 | 227.4 |
| 870048000000 | 229.54 |
| 870134400000 | 230.03 |
| 870220800000 | 231.07 |
| 870307200000 | 231.16 |
| 870393600000 | 228.51 |
| 870652800000 | 222.75 |
| 870739200000 | 217.82 |
| 870825600000 | 222.37 |
| 870912000000 | 222.51 |
| 870998400000 | 227.09 |
| 871257600000 | 218.45 |
| 871344000000 | 218.14 |
| 871430400000 | 219.2 |
| 871516800000 | 220.59 |
| 871603200000 | 222.16 |
| 871862400000 | 221.18 |
| 871948800000 | 220.93 |
| 872035200000 | 222.51 |
| 872121600000 | 220.74 |
| 872208000000 | 216.61 |
| 872467200000 | 219.38 |
| 872553600000 | 222.18 |
| 872640000000 | 217.63 |
| 872726400000 | 217.37 |
| 872812800000 | 214.29 |
| 873072000000 | 211.62 |
| 873158400000 | 216.25 |
| 873244800000 | 221.83 |
| 873331200000 | 223.07 |
| 873417600000 | 223.12 |
| 873676800000 | 223.26 |
| 873763200000 | 227.64 |
| 873849600000 | 226.32 |
| 873936000000 | 222.57 |
| 874022400000 | 221 |
| 874281600000 | 222.42 |
| 874368000000 | 224.93 |
| 874454400000 | 224.19 |
| 874540800000 | 226.62 |
| 874627200000 | 230.56 |
| 874886400000 | 234.07 |
| 874972800000 | 232.27 |
| 875059200000 | 235.23 |
| 875145600000 | 232.3 |
| 875232000000 | 230.07 |
| 875491200000 | 231.49 |
| 875577600000 | 232.98 |
| 875664000000 | 233.31 |
| 875750400000 | 230.87 |
| 875836800000 | 232.37 |
| 876096000000 | 233.64 |
| 876182400000 | 231.06 |
| 876268800000 | 233.48 |
| 876355200000 | 233.63 |
| 876441600000 | 235.39 |
| 876700800000 | 234.62 |
| 876787200000 | 235.21 |
| 876873600000 | 238.91 |
| 876960000000 | 242.29 |
| 877046400000 | 240.36 |
| 877305600000 | 238.26 |
| 877392000000 | 239.44 |
| 877478400000 | 238.79 |
| 877564800000 | 230.77 |
| 877651200000 | 229.54 |
| 877910400000 | 222.84 |
| 877996800000 | 221.19 |
| 878083200000 | 226.73 |
| 878169600000 | 221.06 |
| 878256000000 | 218 |
| 878515200000 | 220.77 |
| 878601600000 | 220.62 |
| 878688000000 | 216.18 |
| 878774400000 | 216.48 |
| 878860800000 | 210.39 |
| 879120000000 | 210.57 |
| 879206400000 | 211.03 |
| 879292800000 | 206.22 |
| 879379200000 | 207.02 |
| 879465600000 | 205.75 |
| 879724800000 | 212.55 |
| 879811200000 | 213.6 |
| 879897600000 | 208.26 |
| 879984000000 | 211.19 |
| 880070400000 | 214.6 |
| 880329600000 | 213.52 |
| 880416000000 | 207.98 |
| 880502400000 | 210.54 |
| 880588800000 | 213.38 |
| 880675200000 | 214.65 |
| 880934400000 | 217.49 |
| 881020800000 | 217.58 |
| 881107200000 | 215.78 |
| 881193600000 | 214.13 |
| 881280000000 | 216.54 |
| 881539200000 | 216.01 |
| 881625600000 | 218.61 |
| 881712000000 | 219.83 |
| 881798400000 | 216.13 |
| 881884800000 | 213.76 |
| 882144000000 | 215.46 |
| 882230400000 | 216.23 |
| 882316800000 | 220.69 |
| 882403200000 | 217.64 |
| 882489600000 | 211.71 |
| 882748800000 | 208.2 |
| 882835200000 | 208.13 |
| 882921600000 | 209.23 |
| 883008000000 | 212.81 |
| 883094400000 | 211.84 |
| 883353600000 | 214.21 |
| 883440000000 | 218 |
| 883526400000 | 217.2 |
| 883612800000 | 217.4 |
| 883699200000 | 215.18 |
| 883958400000 | 211.44 |
| 884044800000 | 209.54 |
| 884131200000 | 212.91 |
| 884217600000 | 209.17 |
| 884304000000 | 207.7 |
| 884563200000 | 206.32 |
| 884649600000 | 210.13 |
| 884736000000 | 215.3 |
| 884822400000 | 216.41 |
| 884908800000 | 220.97 |
| 885168000000 | 221.85 |
| 885254400000 | 222.83 |
| 885340800000 | 224.3 |
| 885427200000 | 219.92 |
| 885513600000 | 221.34 |
| 885772800000 | 220.12 |
| 885859200000 | 220.89 |
| 885945600000 | 221.24 |
| 886032000000 | 222.22 |
| 886118400000 | 220.17 |
| 886377600000 | 223.9 |
| 886464000000 | 225.28 |
| 886550400000 | 225.8 |
| 886636800000 | 223.67 |
| 886723200000 | 222.87 |
| 886982400000 | 225.1 |
| 887068800000 | 225.81 |
| 887155200000 | 225.94 |
| 887241600000 | 224.67 |
| 887328000000 | 222.32 |
| 887587200000 | 224.08 |
| 887673600000 | 225.41 |
| 887760000000 | 223.91 |
| 887846400000 | 223.28 |
| 887932800000 | 224.09 |
| 888192000000 | 224.71 |
| 888278400000 | 223.49 |
| 888364800000 | 224.51 |
| 888451200000 | 227.29 |
| 888537600000 | 231.2 |
| 888796800000 | 233.73 |
| 888883200000 | 233.12 |
| 888969600000 | 234.09 |
| 889056000000 | 231.44 |
| 889142400000 | 234.86 |
| 889401600000 | 232.74 |
| 889488000000 | 233.23 |
| 889574400000 | 228.02 |
| 889660800000 | 226.78 |
| 889747200000 | 231.6 |
| 890006400000 | 231.43 |
| 890092800000 | 233.27 |
| 890179200000 | 229.47 |
| 890265600000 | 229.74 |
| 890352000000 | 232.41 |
| 890611200000 | 231.12 |
| 890697600000 | 231.41 |
| 890784000000 | 231.92 |
| 890870400000 | 235.57 |
| 890956800000 | 232.84 |
| 891216000000 | 229.37 |
| 891302400000 | 234.44 |
| 891388800000 | 231.35 |
| 891475200000 | 227.82 |
| 891561600000 | 226.1 |
| 891820800000 | 227.11 |
| 891907200000 | 228.45 |
| 891993600000 | 234.41 |
| 892080000000 | 237.99 |
| 892166400000 | 240.7 |
| 892425600000 | 239.55 |
| 892512000000 | 241.77 |
| 892598400000 | 241.79 |
| 892684800000 | 237.35 |
| 892771200000 | 235.91 |
| 893030400000 | 233.26 |
| 893116800000 | 235.07 |
| 893203200000 | 236.14 |
| 893289600000 | 234.3 |
| 893376000000 | 235.04 |
| 893635200000 | 229.92 |
| 893721600000 | 229.04 |
| 893808000000 | 230.33 |
| 893894400000 | 231.39 |
| 893980800000 | 231.66 |
| 894240000000 | 232.4 |
| 894326400000 | 232.81 |
| 894412800000 | 232.29 |
| 894499200000 | 232.13 |
| 894585600000 | 233.9 |
| 894844800000 | 237.11 |
| 894931200000 | 237.7 |
| 895017600000 | 239.63 |
| 895104000000 | 240.66 |
| 895190400000 | 237.81 |
| 895449600000 | 236.19 |
| 895536000000 | 237.15 |
| 895622400000 | 238.74 |
| 895708800000 | 242.93 |
| 895795200000 | 242.23 |
| 896054400000 | 241.59 |
| 896140800000 | 241.41 |
| 896227200000 | 240.72 |
| 896313600000 | 241.11 |
| 896400000000 | 239 |
| 896659200000 | 235.75 |
| 896745600000 | 241.36 |
| 896832000000 | 241.06 |
| 896918400000 | 241.94 |
| 897004800000 | 239.8 |
| 897264000000 | 239.44 |
| 897350400000 | 240.7 |
| 897436800000 | 238.37 |
| 897523200000 | 232.4 |
| 897609600000 | 232.65 |
| 897868800000 | 229.54 |
| 897955200000 | 232.82 |
| 898041600000 | 240.91 |
| 898128000000 | 238.34 |
| 898214400000 | 238.81 |
| 898473600000 | 237.56 |
| 898560000000 | 236.74 |
| 898646400000 | 238.15 |
| 898732800000 | 238.68 |
| 898819200000 | 238.38 |
| 899078400000 | 240.06 |
| 899164800000 | 246.3 |
| 899251200000 | 249.58 |
| 899337600000 | 246.01 |
| 899424000000 | 248.12 |
| 899683200000 | 248.31 |
| 899769600000 | 249.55 |
| 899856000000 | 251.13 |
| 899942400000 | 248.43 |
| 900028800000 | 244.43 |
| 900288000000 | 247.35 |
| 900374400000 | 251.12 |
| 900460800000 | 249.36 |
| 900547200000 | 251.48 |
| 900633600000 | 250.91 |
| 900892800000 | 250.34 |
| 900979200000 | 249.16 |
| 901065600000 | 249.57 |
| 901152000000 | 247.19 |
| 901238400000 | 247.96 |
| 901497600000 | 245.89 |
| 901584000000 | 248.88 |
| 901670400000 | 246.01 |
| 901756800000 | 248.48 |
| 901843200000 | 245.88 |
| 902102400000 | 242.63 |
| 902188800000 | 239.63 |
| 902275200000 | 239.26 |
| 902361600000 | 238.85 |
| 902448000000 | 237.05 |
| 902707200000 | 235.49 |
| 902793600000 | 230.21 |
| 902880000000 | 232.12 |
| 902966400000 | 231.62 |
| 903052800000 | 226.36 |
| 903312000000 | 224.19 |
| 903398400000 | 228.84 |
| 903484800000 | 233.13 |
| 903571200000 | 231.2 |
| 903657600000 | 226.88 |
| 903916800000 | 226.05 |
| 904003200000 | 226.17 |
| 904089600000 | 223.24 |
| 904176000000 | 213.53 |
| 904262400000 | 213.33 |
| 904521600000 | 210.74 |
| 904608000000 | 216.41 |
| 904694400000 | 213.92 |
| 904780800000 | 214.93 |
| 904867200000 | 213.96 |
| 905126400000 | 222.55 |
| 905212800000 | 226.13 |
| 905299200000 | 219.55 |
| 905385600000 | 217.01 |
| 905472000000 | 215.17 |
| 905731200000 | 216.12 |
| 905817600000 | 214.94 |
| 905904000000 | 215.74 |
| 905990400000 | 212.54 |
| 906076800000 | 212.7 |
| 906336000000 | 207.49 |
| 906422400000 | 207.2 |
| 906508800000 | 211.07 |
| 906595200000 | 213.41 |
| 906681600000 | 211.1 |
| 906940800000 | 219.15 |
| 907027200000 | 219.45 |
| 907113600000 | 210.3 |
| 907200000000 | 203.26 |
| 907286400000 | 202.64 |
| 907545600000 | 196.79 |
| 907632000000 | 199.04 |
| 907718400000 | 212.92 |
| 907804800000 | 202.35 |
| 907891200000 | 200.94 |
| 908150400000 | 213.74 |
| 908236800000 | 205.75 |
| 908323200000 | 207.5 |
| 908409600000 | 217.35 |
| 908496000000 | 226.98 |
| 908755200000 | 231.53 |
| 908841600000 | 233.41 |
| 908928000000 | 234.75 |
| 909014400000 | 230.42 |
| 909100800000 | 227.94 |
| 909360000000 | 224.07 |
| 909446400000 | 226.46 |
| 909532800000 | 225.49 |
| 909619200000 | 227.63 |
| 909705600000 | 230.19 |
| 909964800000 | 239.48 |
| 910051200000 | 237.55 |
| 910137600000 | 243.64 |
| 910224000000 | 242.42 |
| 910310400000 | 238.15 |
| 910569600000 | 232.81 |
| 910656000000 | 232.56 |
| 910742400000 | 236.94 |
| 910828800000 | 231.29 |
| 910915200000 | 235.76 |
| 911174400000 | 245.59 |
| 911260800000 | 244.31 |
| 911347200000 | 243.81 |
| 911433600000 | 242.66 |
| 911520000000 | 249.07 |
| 911779200000 | 249.59 |
| 911865600000 | 253.04 |
| 911952000000 | 249.86 |
| 912038400000 | 251.15 |
| 912124800000 | 248.71 |
| 912384000000 | 243.75 |
| 912470400000 | 248.35 |
| 912556800000 | 247.65 |
| 912643200000 | 245.39 |
| 912729600000 | 244.81 |
| 912988800000 | 244.31 |
| 913075200000 | 246.46 |
| 913161600000 | 250.92 |
| 913248000000 | 251.21 |
| 913334400000 | 246.79 |
| 913593600000 | 240.67 |
| 913680000000 | 238.85 |
| 913766400000 | 240.55 |
| 913852800000 | 243.08 |
| 913939200000 | 244.08 |
| 914198400000 | 243.26 |
| 914284800000 | 239.45 |
| 914371200000 | 242.17 |
| 914457600000 | 241.73 |
| 914544000000 | 243.49 |
| 914803200000 | 244.07 |
| 914889600000 | 249.27 |
| 914976000000 | 247.56 |
| 915062400000 | 249.17 |
| 915148800000 | 250.41 |
| 915408000000 | 246.04 |
| 915494400000 | 245.71 |
| 915580800000 | 249.75 |
| 915667200000 | 255.23 |
| 915753600000 | 255.04 |
| 916012800000 | 258.24 |
| 916099200000 | 250.28 |
| 916185600000 | 246.19 |
| 916272000000 | 247.64 |
| 916358400000 | 249.52 |
| 916617600000 | 254.13 |
| 916704000000 | 256.26 |
| 916790400000 | 260.36 |
| 916876800000 | 258.96 |
| 916963200000 | 254.81 |
| 917222400000 | 256.3 |
| 917308800000 | 261.18 |
| 917395200000 | 260.67 |
| 917481600000 | 259.24 |
| 917568000000 | 261.54 |
| 917827200000 | 260.78 |
| 917913600000 | 262.8 |
| 918000000000 | 259.88 |
| 918086400000 | 257.43 |
| 918172800000 | 254.94 |
| 918432000000 | 256.01 |
| 918518400000 | 254.58 |
| 918604800000 | 254.42 |
| 918691200000 | 255.38 |
| 918777600000 | 253.63 |
| 919036800000 | 251.47 |
| 919123200000 | 248.74 |
| 919209600000 | 250.73 |
| 919296000000 | 253.02 |
| 919382400000 | 248.9 |
| 919641600000 | 254.56 |
| 919728000000 | 254.89 |
| 919814400000 | 254.92 |
| 919900800000 | 255.36 |
| 919987200000 | 255.12 |
| 920246400000 | 252.66 |
| 920332800000 | 248.21 |
| 920419200000 | 246.57 |
| 920505600000 | 248.6 |
| 920592000000 | 260.35 |
| 920851200000 | 262.21 |
| 920937600000 | 261.88 |
| 921024000000 | 264.52 |
| 921110400000 | 269.18 |
| 921196800000 | 267.82 |
| 921456000000 | 272.45 |
| 921542400000 | 273.53 |
| 921628800000 | 275.06 |
| 921715200000 | 269.84 |
| 921801600000 | 275.23 |
| 922060800000 | 274.48 |
| 922147200000 | 268.07 |
| 922233600000 | 260.7 |
| 922320000000 | 265.89 |
| 922406400000 | 269 |
| 922665600000 | 269.22 |
| 922752000000 | 270.43 |
| 922838400000 | 271.71 |
| 922924800000 | 276.45 |
| 923011200000 | 277.97 |
| 923270400000 | 279.33 |
| 923356800000 | 284.98 |
| 923443200000 | 283.87 |
| 923529600000 | 284.69 |
| 923616000000 | 276.67 |
| 923875200000 | 273.26 |
| 923961600000 | 282.1 |
| 924048000000 | 288.12 |
| 924134400000 | 283.77 |
| 924220800000 | 291.71 |
| 924480000000 | 294.08 |
| 924566400000 | 290.84 |
| 924652800000 | 284.09 |
| 924739200000 | 284.98 |
| 924825600000 | 286.57 |
| 925084800000 | 288.48 |
| 925171200000 | 288.28 |
| 925257600000 | 286.94 |
| 925344000000 | 288.66 |
| 925430400000 | 283.03 |
| 925689600000 | 286.77 |
| 925776000000 | 282.64 |
| 925862400000 | 282.37 |
| 925948800000 | 288.42 |
| 926035200000 | 286.04 |
| 926294400000 | 284.05 |
| 926380800000 | 283.07 |
| 926467200000 | 287.47 |
| 926553600000 | 281.84 |
| 926640000000 | 275.94 |
| 926899200000 | 267.38 |
| 926985600000 | 271.36 |
| 927072000000 | 264.89 |
| 927158400000 | 268.26 |
| 927244800000 | 270.69 |
| 927504000000 | 271.02 |
| 927590400000 | 273.32 |
| 927676800000 | 272.06 |
| 927763200000 | 272.34 |
| 927849600000 | 271.11 |
| 928108800000 | 269.27 |
| 928195200000 | 276.05 |
| 928281600000 | 277.49 |
| 928368000000 | 276.26 |
| 928454400000 | 274.8 |
| 928713600000 | 280.87 |
| 928800000000 | 283.49 |
| 928886400000 | 281.48 |
| 928972800000 | 285.35 |
| 929059200000 | 286.73 |
| 929318400000 | 280.73 |
| 929404800000 | 281.56 |
| 929491200000 | 284.31 |
| 929577600000 | 286.96 |
| 929664000000 | 282.68 |
| 929923200000 | 283.44 |
| 930009600000 | 286.97 |
| 930096000000 | 281.67 |
| 930182400000 | 283.28 |
| 930268800000 | 282.34 |
| 930528000000 | 282.88 |
| 930614400000 | 286.27 |
| 930700800000 | 289.7 |
| 930787200000 | 296.03 |
| 930873600000 | 297.52 |
| 931132800000 | 296.05 |
| 931219200000 | 295.57 |
| 931305600000 | 294.6 |
| 931392000000 | 292.69 |
| 931478400000 | 294.02 |
| 931737600000 | 296.37 |
| 931824000000 | 294.58 |
| 931910400000 | 296.39 |
| 931996800000 | 296.72 |
| 932083200000 | 294.89 |
| 932342400000 | 300.94 |
| 932428800000 | 298.39 |
| 932515200000 | 298.4 |
| 932601600000 | 293.89 |
| 932688000000 | 290.8 |
| 932947200000 | 290.66 |
| 933033600000 | 294.84 |
| 933120000000 | 298.3 |
| 933206400000 | 298.97 |
| 933292800000 | 297.66 |
| 933552000000 | 295.18 |
| 933638400000 | 294.09 |
| 933724800000 | 293.39 |
| 933811200000 | 287.76 |
| 933897600000 | 284.92 |
| 934156800000 | 285.61 |
| 934243200000 | 283.79 |
| 934329600000 | 283.95 |
| 934416000000 | 285.87 |
| 934502400000 | 288.85 |
| 934761600000 | 292.59 |
| 934848000000 | 294.89 |
| 934934400000 | 299.25 |
| 935020800000 | 296.39 |
| 935107200000 | 296.67 |
| 935366400000 | 291.09 |
| 935452800000 | 292.38 |
| 935539200000 | 291.2 |
| 935625600000 | 286.1 |
| 935712000000 | 287.31 |
| 935971200000 | 291.22 |
| 936057600000 | 282.8 |
| 936144000000 | 291.92 |
| 936230400000 | 289.68 |
| 936316800000 | 290.39 |
| 936576000000 | 294.65 |
| 936662400000 | 293.1 |
| 936748800000 | 288.75 |
| 936835200000 | 292.88 |
| 936921600000 | 288.79 |
| 937180800000 | 297.01 |
| 937267200000 | 295.17 |
| 937353600000 | 295.61 |
| 937440000000 | 291.99 |
| 937526400000 | 290.71 |
| 937785600000 | 293.84 |
| 937872000000 | 296.38 |
| 937958400000 | 286.52 |
| 938044800000 | 286.34 |
| 938131200000 | 280.4 |
| 938390400000 | 278.76 |
| 938476800000 | 278.83 |
| 938563200000 | 276.5 |
| 938649600000 | 284.57 |
| 938736000000 | 290 |
| 938995200000 | 289.03 |
| 939081600000 | 290.62 |
| 939168000000 | 291.91 |
| 939254400000 | 292.97 |
| 939340800000 | 295.18 |
| 939600000000 | 296.87 |
| 939686400000 | 292.16 |
| 939772800000 | 286.42 |
| 939859200000 | 285.54 |
| 939945600000 | 285.24 |
| 940204800000 | 283.39 |
| 940291200000 | 283.32 |
| 940377600000 | 284.26 |
| 940464000000 | 286.73 |
| 940550400000 | 288.81 |
| 940809600000 | 290.3 |
| 940896000000 | 290.13 |
| 940982400000 | 286.51 |
| 941068800000 | 286.81 |
| 941155200000 | 296.64 |
| 941414400000 | 296.16 |
| 941500800000 | 297.17 |
| 941587200000 | 294.77 |
| 941673600000 | 297.18 |
| 941760000000 | 292.99 |
| 942019200000 | 295.1 |
| 942105600000 | 294.77 |
| 942192000000 | 294.49 |
| 942278400000 | 288.35 |
| 942364800000 | 284.74 |
| 942624000000 | 283.86 |
| 942710400000 | 286.35 |
| 942796800000 | 288.14 |
| 942883200000 | 289.78 |
| 942969600000 | 289.64 |
| 943228800000 | 291.76 |
| 943315200000 | 292.01 |
| 943401600000 | 288.46 |
| 943488000000 | 284.6 |
| 943574400000 | 290.61 |
| 943833600000 | 287.96 |
| 943920000000 | 281.5 |
| 944006400000 | 282.33 |
| 944092800000 | 287.84 |
| 944179200000 | 288.12 |
| 944438400000 | 285.87 |
| 944524800000 | 284.56 |
| 944611200000 | 281.13 |
| 944697600000 | 284.5 |
| 944784000000 | 285.75 |
| 945043200000 | 284.37 |
| 945129600000 | 281.63 |
| 945216000000 | 282.53 |
| 945302400000 | 294.55 |
| 945388800000 | 307.3 |
| 945648000000 | 315.34 |
| 945734400000 | 306.76 |
| 945820800000 | 310.88 |
| 945907200000 | 312.38 |
| 945993600000 | 308.28 |
| 946252800000 | 303.4 |
| 946339200000 | 312.72 |
| 946425600000 | 312.23 |
| 946512000000 | 313.79 |
| 946598400000 | 314.67 |
| 946857600000 | 315.72 |
| 946944000000 | 307.47 |
| 947030400000 | 304.76 |
| 947116800000 | 290.35 |
| 947203200000 | 301.13 |
| 947462400000 | 301.27 |
| 947548800000 | 300.86 |
| 947635200000 | 301.48 |
| 947721600000 | 302.63 |
| 947808000000 | 306.15 |
| 948067200000 | 309.13 |
| 948153600000 | 305.17 |
| 948240000000 | 297.15 |
| 948326400000 | 302.11 |
| 948412800000 | 304.99 |
| 948672000000 | 304.8 |
| 948758400000 | 294.2 |
| 948844800000 | 297.26 |
| 948931200000 | 299.52 |
| 949017600000 | 295.76 |
| 949276800000 | 299.14 |
| 949363200000 | 302.38 |
| 949449600000 | 300.22 |
| 949536000000 | 301.43 |
| 949622400000 | 305.16 |
| 949881600000 | 305.51 |
| 949968000000 | 302.29 |
| 950054400000 | 304 |
| 950140800000 | 297.35 |
| 950227200000 | 295.01 |
| 950486400000 | 291.33 |
| 950572800000 | 284.27 |
| 950659200000 | 285.07 |
| 950745600000 | 288.82 |
| 950832000000 | 285.71 |
| 951091200000 | 281.21 |
| 951177600000 | 280.14 |
| 951264000000 | 281.66 |
| 951350400000 | 285.71 |
| 951436800000 | 284.74 |
| 951696000000 | 282.47 |
| 951782400000 | 277.05 |
| 951868800000 | 280.35 |
| 951955200000 | 278.07 |
| 952041600000 | 278.91 |
| 952300800000 | 279.1 |
| 952387200000 | 283.85 |
| 952473600000 | 285.18 |
| 952560000000 | 287.33 |
| 952646400000 | 294.72 |
| 952905600000 | 295.54 |
| 952992000000 | 290.46 |
| 953078400000 | 291.79 |
| 953164800000 | 301.36 |
| 953251200000 | 300.36 |
| 953510400000 | 300.74 |
| 953596800000 | 302.46 |
| 953683200000 | 298.11 |
| 953769600000 | 303.81 |
| 953856000000 | 308.92 |
| 954115200000 | 313.43 |
| 954201600000 | 318.1 |
| 954288000000 | 320.97 |
| 954374400000 | 317.48 |
| 954460800000 | 328.01 |
| 954720000000 | 330.78 |
| 954806400000 | 332.76 |
| 954892800000 | 331.9 |
| 954979200000 | 323.87 |
| 955065600000 | 321.36 |
| 955324800000 | 331.53 |
| 955411200000 | 332.61 |
| 955497600000 | 340.42 |
| 955584000000 | 342.82 |
| 955670400000 | 341.04 |
| 955929600000 | 335.73 |
| 956016000000 | 342.73 |
| 956102400000 | 338.84 |
| 956188800000 | 343.41 |
| 956275200000 | 339.54 |
| 956534400000 | 341.3 |
| 956620800000 | 346.04 |
| 956707200000 | 341.29 |
| 956793600000 | 341.73 |
| 956880000000 | 337.82 |
| 957139200000 | 346.16 |
| 957225600000 | 343.31 |
| 957312000000 | 339.5 |
| 957398400000 | 340.65 |
| 957484800000 | 338.93 |
| 957744000000 | 336.18 |
| 957830400000 | 335.07 |
| 957916800000 | 332.65 |
| 958003200000 | 329.7 |
| 958089600000 | 334.32 |
| 958348800000 | 325.72 |
| 958435200000 | 322.68 |
| 958521600000 | 318.13 |
| 958608000000 | 329.03 |
| 958694400000 | 327.95 |
| 958953600000 | 315.09 |
| 959040000000 | 318.66 |
| 959126400000 | 317.79 |
| 959212800000 | 315.9 |
| 959299200000 | 309.11 |
| 959558400000 | 306.46 |
| 959644800000 | 310.15 |
| 959731200000 | 304.03 |
| 959817600000 | 308.02 |
| 959904000000 | 306.65 |
| 960163200000 | 316.1 |
| 960249600000 | 315.15 |
| 960336000000 | 315.65 |
| 960422400000 | 312.67 |
| 960508800000 | 312.4 |
| 960768000000 | 311.8 |
| 960854400000 | 305.97 |
| 960940800000 | 295.82 |
| 961027200000 | 287.89 |
| 961113600000 | 286.88 |
| 961372800000 | 291.84 |
| 961459200000 | 294.45 |
| 961545600000 | 298.04 |
| 961632000000 | 299.02 |
| 961718400000 | 295.14 |
| 961977600000 | 291.03 |
| 962064000000 | 296.16 |
| 962150400000 | 299.84 |
| 962236800000 | 303.49 |
| 962323200000 | 299.62 |
| 962582400000 | 299.09 |
| 962668800000 | 302.82 |
| 962755200000 | 301.49 |
| 962841600000 | 302.57 |
| 962928000000 | 300.43 |
| 963187200000 | 310.04 |
| 963273600000 | 310.89 |
| 963360000000 | 309.84 |
| 963446400000 | 306.26 |
| 963532800000 | 305.53 |
| 963792000000 | 288.18 |
| 963878400000 | 297.84 |
| 963964800000 | 294.75 |
| 964051200000 | 295.35 |
| 964137600000 | 291.27 |
| 964396800000 | 291.39 |
| 964483200000 | 295.59 |
| 964569600000 | 293.65 |
| 964656000000 | 291.24 |
| 964742400000 | 289.92 |
| 965001600000 | 291.88 |
| 965088000000 | 294.66 |
| 965174400000 | 297.05 |
| 965260800000 | 299.98 |
| 965347200000 | 299.38 |
| 965606400000 | 303.4 |
| 965692800000 | 301.27 |
| 965779200000 | 300.4 |
| 965865600000 | 295.93 |
| 965952000000 | 300.89 |
| 966211200000 | 300.42 |
| 966297600000 | 297.71 |
| 966384000000 | 293.87 |
| 966470400000 | 291.1 |
| 966556800000 | 293.26 |
| 966816000000 | 288.39 |
| 966902400000 | 290.73 |
| 966988800000 | 291.75 |
| 967075200000 | 296.87 |
| 967161600000 | 298.21 |
| 967420800000 | 299.04 |
| 967507200000 | 298.51 |
| 967593600000 | 295.92 |
| 967680000000 | 293.59 |
| 967766400000 | 295.49 |
| 968025600000 | 293.83 |
| 968112000000 | 295.61 |
| 968198400000 | 293.91 |
| 968284800000 | 294.64 |
| 968371200000 | 291.99 |
| 968630400000 | 288.8 |
| 968716800000 | 284.03 |
| 968803200000 | 285.72 |
| 968889600000 | 282.84 |
| 968976000000 | 282.94 |
| 969235200000 | 282.68 |
| 969321600000 | 281.02 |
| 969408000000 | 281.25 |
| 969494400000 | 278.73 |
| 969580800000 | 273.41 |
| 969840000000 | 275.19 |
| 969926400000 | 275.68 |
| 970012800000 | 272.81 |
| 970099200000 | 275.41 |
| 970185600000 | 280 |
| 970444800000 | 283.39 |
| 970531200000 | 282.23 |
| 970617600000 | 285.09 |
| 970704000000 | 282.9 |
| 970790400000 | 282.47 |
| 971049600000 | 283.73 |
| 971136000000 | 280.11 |
| 971222400000 | 277.36 |
| 971308800000 | 276.79 |
| 971395200000 | 275.13 |
| 971654400000 | 274.01 |
| 971740800000 | 270.29 |
| 971827200000 | 269.9 |
| 971913600000 | 273.01 |
| 972000000000 | 273.23 |
| 972259200000 | 272.63 |
| 972345600000 | 274.96 |
| 972432000000 | 272.77 |
| 972518400000 | 273.77 |
| 972604800000 | 276.09 |
| 972864000000 | 279.15 |
| 972950400000 | 282.2 |
| 973036800000 | 282.45 |
| 973123200000 | 282.37 |
| 973209600000 | 281.99 |
| 973468800000 | 286.35 |
| 973555200000 | 283.59 |
| 973641600000 | 285.16 |
| 973728000000 | 285.29 |
| 973814400000 | 281.04 |
| 974073600000 | 278.34 |
| 974160000000 | 277.64 |
| 974246400000 | 277.12 |
| 974332800000 | 268.84 |
| 974419200000 | 268.72 |
| 974678400000 | 262.77 |
| 974764800000 | 261.84 |
| 974851200000 | 259.6 |
| 974937600000 | 259.3 |
| 975024000000 | 257.65 |
| 975283200000 | 260.76 |
| 975369600000 | 257.77 |
| 975456000000 | 256.09 |
| 975542400000 | 256.69 |
| 975628800000 | 260.36 |
| 975888000000 | 259.76 |
| 975974400000 | 256.96 |
| 976060800000 | 254.42 |
| 976147200000 | 251.59 |
| 976233600000 | 249.44 |
| 976492800000 | 252.68 |
| 976579200000 | 253.34 |
| 976665600000 | 253.06 |
| 976752000000 | 253.19 |
| 976838400000 | 248.8 |
| 977097600000 | 249.72 |
| 977184000000 | 248.57 |
| 977270400000 | 242.03 |
| 977356800000 | 245.39 |
| 977443200000 | 239.52 |
| 977702400000 | 242.86 |
| 977788800000 | 243.68 |
| 977875200000 | 242.89 |
| 977961600000 | 244.11 |
| 978048000000 | 242.72 |
| 978307200000 | 242.78 |
| 978393600000 | 244.98 |
| 978480000000 | 248.83 |
| 978566400000 | 252.26 |
| 978652800000 | 252.02 |
| 978912000000 | 250.97 |
| 978998400000 | 251.49 |
| 979084800000 | 246.42 |
| 979171200000 | 237.72 |
| 979257600000 | 237.02 |
| 979516800000 | 239.77 |
| 979603200000 | 255.1 |
| 979689600000 | 253.75 |
| 979776000000 | 255.49 |
| 979862400000 | 255.73 |
| 980121600000 | 257.86 |
| 980208000000 | 254.94 |
| 980294400000 | 255.01 |
| 980380800000 | 258.18 |
| 980467200000 | 256.29 |
| 980726400000 | 259.24 |
| 980812800000 | 263.67 |
| 980899200000 | 262.17 |
| 980985600000 | 265.78 |
| 981072000000 | 262.85 |
| 981331200000 | 262.25 |
| 981417600000 | 264.01 |
| 981504000000 | 260.66 |
| 981590400000 | 260.7 |
| 981676800000 | 259.55 |
| 981936000000 | 261.46 |
| 982022400000 | 263.46 |
| 982108800000 | 265.07 |
| 982195200000 | 267.13 |
| 982281600000 | 263.25 |
| 982540800000 | 261.13 |
| 982627200000 | 262.18 |
| 982713600000 | 260.28 |
| 982800000000 | 261.61 |
| 982886400000 | 266 |
| 983145600000 | 267.88 |
| 983232000000 | 267.26 |
| 983318400000 | 262.14 |
| 983404800000 | 258.81 |
| 983491200000 | 255.84 |
| 983750400000 | 257.9 |
| 983836800000 | 261.33 |
| 983923200000 | 261.44 |
| 984009600000 | 267.87 |
| 984096000000 | 270.76 |
| 984355200000 | 266.32 |
| 984441600000 | 262.27 |
| 984528000000 | 255.57 |
| 984614400000 | 261.17 |
| 984700800000 | 259.6 |
| 984960000000 | 269.03 |
| 985046400000 | 267.95 |
| 985132800000 | 275.08 |
| 985219200000 | 268.23 |
| 985305600000 | 269.58 |
| 985564800000 | 279.51 |
| 985651200000 | 277.54 |
| 985737600000 | 273.87 |
| 985824000000 | 266.83 |
| 985910400000 | 261.23 |
| 986169600000 | 261.19 |
| 986256000000 | 263.12 |
| 986342400000 | 264.98 |
| 986428800000 | 266.86 |
| 986515200000 | 264.59 |
| 986774400000 | 259.33 |
| 986860800000 | 259.5 |
| 986947200000 | 260.66 |
| 987033600000 | 263.27 |
| 987120000000 | 260.65 |
| 987379200000 | 260.19 |
| 987465600000 | 261.32 |
| 987552000000 | 271.33 |
| 987638400000 | 272.29 |
| 987724800000 | 269.46 |
| 987984000000 | 268.3 |
| 988070400000 | 266.32 |
| 988156800000 | 265.2 |
| 988243200000 | 267.56 |
| 988329600000 | 267.9 |
| 988588800000 | 268.64 |
| 988675200000 | 274.63 |
| 988761600000 | 281.45 |
| 988848000000 | 280.18 |
| 988934400000 | 281.02 |
| 989193600000 | 280.22 |
| 989280000000 | 275.79 |
| 989366400000 | 274.54 |
| 989452800000 | 273.25 |
| 989539200000 | 270.54 |
| 989798400000 | 266.8 |
| 989884800000 | 267.9 |
| 989971200000 | 269.69 |
| 990057600000 | 274.88 |
| 990144000000 | 270.97 |
| 990403200000 | 271.83 |
| 990489600000 | 268.71 |
| 990576000000 | 274.04 |
| 990662400000 | 272.28 |
| 990748800000 | 272.37 |
| 991008000000 | 271.83 |
| 991094400000 | 272.62 |
| 991180800000 | 268.63 |
| 991267200000 | 269.35 |
| 991353600000 | 268.44 |
| 991612800000 | 268.88 |
| 991699200000 | 268.26 |
| 991785600000 | 267.96 |
| 991872000000 | 267.2 |
| 991958400000 | 266.51 |
| 992217600000 | 266.87 |
| 992304000000 | 264.54 |
| 992390400000 | 264.02 |
| 992476800000 | 267.18 |
| 992563200000 | 264.23 |
| 992822400000 | 265.43 |
| 992908800000 | 267.31 |
| 992995200000 | 267.61 |
| 993081600000 | 273.38 |
| 993168000000 | 271.81 |
| 993427200000 | 272.61 |
| 993513600000 | 272.67 |
| 993600000000 | 270.3 |
| 993686400000 | 271.26 |
| 993772800000 | 274.03 |
| 994032000000 | 277.27 |
| 994118400000 | 277 |
| 994204800000 | 277.23 |
| 994291200000 | 275.64 |
| 994377600000 | 270.88 |
| 994636800000 | 273.17 |
| 994723200000 | 272.3 |
| 994809600000 | 273.88 |
| 994896000000 | 272.92 |
| 994982400000 | 272.88 |
| 995241600000 | 273.08 |
| 995328000000 | 274.36 |
| 995414400000 | 271.08 |
| 995500800000 | 271.11 |
| 995587200000 | 272.12 |
| 995846400000 | 264.59 |
| 995932800000 | 265.55 |
| 996019200000 | 266.94 |
| 996105600000 | 266.4 |
| 996192000000 | 267.59 |
| 996451200000 | 264.06 |
| 996537600000 | 267.07 |
| 996624000000 | 266.61 |
| 996710400000 | 269.22 |
| 996796800000 | 265.36 |
| 997056000000 | 264.31 |
| 997142400000 | 265.33 |
| 997228800000 | 264.28 |
| 997315200000 | 264.12 |
| 997401600000 | 264.36 |
| 997660800000 | 261.53 |
| 997747200000 | 261.7 |
| 997833600000 | 262.4 |
| 997920000000 | 257.74 |
| 998006400000 | 251.39 |
| 998265600000 | 244.86 |
| 998352000000 | 243.44 |
| 998438400000 | 244.62 |
| 998524800000 | 242.95 |
| 998611200000 | 244.07 |
| 998870400000 | 242.83 |
| 998956800000 | 241.5 |
| 999043200000 | 237.88 |
| 999129600000 | 237.18 |
| 999216000000 | 235.88 |
| 999475200000 | 232.27 |
| 999561600000 | 237 |
| 999648000000 | 235.43 |
| 999734400000 | 235.91 |
| 999820800000 | 233.83 |
| 1000080000000 | 232.19 |
| 1000166400000 | 235.09 |
| 1000252800000 | 223.16 |
| 1000339200000 | 216.4 |
| 1000425600000 | 218.11 |
| 1000684800000 | 202.11 |
| 1000771200000 | 201.74 |
| 1000857600000 | 198.58 |
| 1000944000000 | 189.37 |
| 1001030400000 | 180.21 |
| 1001289600000 | 183.04 |
| 1001376000000 | 191.92 |
| 1001462400000 | 188.15 |
| 1001548800000 | 191.07 |
| 1001635200000 | 197.57 |
| 1001894400000 | 203.98 |
| 1001980800000 | 208.15 |
| 1002067200000 | 204.73 |
| 1002153600000 | 209.07 |
| 1002240000000 | 211.58 |
| 1002499200000 | 211.42 |
| 1002585600000 | 203.33 |
| 1002672000000 | 205.34 |
| 1002758400000 | 211.5 |
| 1002844800000 | 213.86 |
| 1003104000000 | 209.77 |
| 1003190400000 | 207.56 |
| 1003276800000 | 205.01 |
| 1003363200000 | 203.83 |
| 1003449600000 | 201.8 |
| 1003708800000 | 200.83 |
| 1003795200000 | 205.48 |
| 1003881600000 | 206.05 |
| 1003968000000 | 206.65 |
| 1004054400000 | 205.02 |
| 1004313600000 | 202.53 |
| 1004400000000 | 200.88 |
| 1004486400000 | 197.75 |
| 1004572800000 | 201.84 |
| 1004659200000 | 202.89 |
| 1004918400000 | 206.43 |
| 1005004800000 | 207.59 |
| 1005091200000 | 203.85 |
| 1005177600000 | 209.27 |
| 1005264000000 | 208.72 |
| 1005523200000 | 203.67 |
| 1005609600000 | 202.7 |
| 1005696000000 | 203.53 |
| 1005782400000 | 206.68 |
| 1005868800000 | 207.02 |
| 1006128000000 | 215.67 |
| 1006214400000 | 216.24 |
| 1006300800000 | 215.53 |
| 1006387200000 | 212.41 |
| 1006473600000 | 214.2 |
| 1006732800000 | 218.45 |
| 1006819200000 | 216.36 |
| 1006905600000 | 212.91 |
| 1006992000000 | 214.64 |
| 1007078400000 | 215.04 |
| 1007337600000 | 210.6 |
| 1007424000000 | 208.56 |
| 1007510400000 | 212.49 |
| 1007596800000 | 216.69 |
| 1007683200000 | 213.14 |
| 1007942400000 | 207.95 |
| 1008028800000 | 206.55 |
| 1008115200000 | 208.47 |
| 1008201600000 | 203.28 |
| 1008288000000 | 203.6 |
| 1008547200000 | 200.88 |
| 1008633600000 | 202.81 |
| 1008720000000 | 202.79 |
| 1008806400000 | 203.6 |
| 1008892800000 | 204.38 |
| 1009152000000 | 204.02 |
| 1009238400000 | 204.23 |
| 1009324800000 | 204.61 |
| 1009411200000 | 207.41 |
| 1009497600000 | 211.3 |
| 1009756800000 | 210.13 |
| 1009843200000 | 210.21 |
| 1009929600000 | 210.37 |
| 1010016000000 | 212.09 |
| 1010102400000 | 219.63 |
| 1010361600000 | 217.68 |
| 1010448000000 | 213.73 |
| 1010534400000 | 214.1 |
| 1010620800000 | 212.39 |
| 1010707200000 | 213.48 |
| 1010966400000 | 213.04 |
| 1011052800000 | 209.81 |
| 1011139200000 | 210.42 |
| 1011225600000 | 207.27 |
| 1011312000000 | 210.46 |
| 1011571200000 | 211.66 |
| 1011657600000 | 207.61 |
| 1011744000000 | 207.22 |
| 1011830400000 | 211.48 |
| 1011916800000 | 214.99 |
| 1012176000000 | 220.37 |
| 1012262400000 | 213.46 |
| 1012348800000 | 211.74 |
| 1012435200000 | 213.38 |
| 1012521600000 | 215.38 |
| 1012780800000 | 213.74 |
| 1012867200000 | 205.39 |
| 1012953600000 | 204.46 |
| 1013040000000 | 207.18 |
| 1013126400000 | 208.77 |
| 1013385600000 | 210.94 |
| 1013472000000 | 215.73 |
| 1013558400000 | 220.03 |
| 1013644800000 | 216.72 |
| 1013731200000 | 217.72 |
| 1013990400000 | 217.56 |
| 1014076800000 | 210.15 |
| 1014163200000 | 211.19 |
| 1014249600000 | 217.45 |
| 1014336000000 | 217.79 |
| 1014595200000 | 220.9 |
| 1014681600000 | 219.49 |
| 1014768000000 | 222.04 |
| 1014854400000 | 223.76 |
| 1014940800000 | 227.42 |
| 1015200000000 | 240.09 |
| 1015286400000 | 237.29 |
| 1015372800000 | 242.53 |
| 1015459200000 | 250.41 |
| 1015545600000 | 242.46 |
| 1015804800000 | 246.02 |
| 1015891200000 | 244.19 |
| 1015977600000 | 243.76 |
| 1016064000000 | 244.39 |
| 1016150400000 | 246.48 |
| 1016409600000 | 246.02 |
| 1016496000000 | 247.67 |
| 1016582400000 | 243.38 |
| 1016668800000 | 241.8 |
| 1016755200000 | 237.69 |
| 1017014400000 | 235.12 |
| 1017100800000 | 235.39 |
| 1017187200000 | 239.19 |
| 1017273600000 | 242.05 |
| 1017360000000 | 236.37 |
| 1017619200000 | 235.77 |
| 1017705600000 | 236.16 |
| 1017792000000 | 236.09 |
| 1017878400000 | 236.22 |
| 1017964800000 | 237.36 |
| 1018224000000 | 236.96 |
| 1018310400000 | 234.93 |
| 1018396800000 | 239.04 |
| 1018483200000 | 235.32 |
| 1018569600000 | 234.83 |
| 1018828800000 | 235.77 |
| 1018915200000 | 240.05 |
| 1019001600000 | 242.7 |
| 1019088000000 | 243.7 |
| 1019174400000 | 244.64 |
| 1019433600000 | 245.66 |
| 1019520000000 | 247 |
| 1019606400000 | 245.91 |
| 1019692800000 | 246.19 |
| 1019779200000 | 244.11 |
| 1020038400000 | 242.12 |
| 1020124800000 | 242.97 |
| 1020211200000 | 247.6 |
| 1020297600000 | 244.92 |
| 1020384000000 | 245.39 |
| 1020643200000 | 244.03 |
| 1020729600000 | 240.87 |
| 1020816000000 | 243.75 |
| 1020902400000 | 245.11 |
| 1020988800000 | 246.08 |
| 1021248000000 | 246.88 |
| 1021334400000 | 248.7 |
| 1021420800000 | 250.87 |
| 1021507200000 | 251.67 |
| 1021593600000 | 254.2 |
| 1021852800000 | 252.13 |
| 1021939200000 | 252.32 |
| 1022025600000 | 251.61 |
| 1022112000000 | 247.29 |
| 1022198400000 | 251.81 |
| 1022457600000 | 250.62 |
| 1022544000000 | 250.39 |
| 1022630400000 | 249.5 |
| 1022716800000 | 248.98 |
| 1022803200000 | 243.17 |
| 1023062400000 | 243.64 |
| 1023148800000 | 238.54 |
| 1023235200000 | 238.02 |
| 1023321600000 | 237.07 |
| 1023408000000 | 236.66 |
| 1023667200000 | 235.61 |
| 1023753600000 | 235.2 |
| 1023840000000 | 236.48 |
| 1023926400000 | 234.08 |
| 1024012800000 | 229.92 |
| 1024272000000 | 226.94 |
| 1024358400000 | 231.75 |
| 1024444800000 | 227.79 |
| 1024531200000 | 224.39 |
| 1024617600000 | 223.3 |
| 1024876800000 | 223.59 |
| 1024963200000 | 225.32 |
| 1025049600000 | 221.05 |
| 1025136000000 | 221.99 |
| 1025222400000 | 229.85 |
| 1025481600000 | 227.37 |
| 1025568000000 | 228.26 |
| 1025654400000 | 228.74 |
| 1025740800000 | 225.85 |
| 1025827200000 | 228.06 |
| 1026086400000 | 227.58 |
| 1026172800000 | 228.4 |
| 1026259200000 | 223.13 |
| 1026345600000 | 220.66 |
| 1026432000000 | 220.43 |
| 1026691200000 | 219.82 |
| 1026777600000 | 217.18 |
| 1026864000000 | 214.13 |
| 1026950400000 | 217.72 |
| 1027036800000 | 214.82 |
| 1027296000000 | 213.98 |
| 1027382400000 | 213.6 |
| 1027468800000 | 216 |
| 1027555200000 | 211.54 |
| 1027641600000 | 204.5 |
| 1027900800000 | 209.75 |
| 1027987200000 | 215.21 |
| 1028073600000 | 213.09 |
| 1028160000000 | 211.99 |
| 1028246400000 | 208.71 |
| 1028505600000 | 204.45 |
| 1028592000000 | 202.47 |
| 1028678400000 | 210.22 |
| 1028764800000 | 210.46 |
| 1028851200000 | 217.68 |
| 1029110400000 | 214.42 |
| 1029196800000 | 212.77 |
| 1029283200000 | 212.1 |
| 1029369600000 | 214.36 |
| 1029456000000 | 212.45 |
| 1029715200000 | 209.92 |
| 1029801600000 | 211.8 |
| 1029888000000 | 215.03 |
| 1029974400000 | 215.86 |
| 1030060800000 | 216.64 |
| 1030320000000 | 220.84 |
| 1030406400000 | 219.73 |
| 1030492800000 | 215.88 |
| 1030579200000 | 214.59 |
| 1030665600000 | 215.12 |
| 1030924800000 | 212.7 |
| 1031011200000 | 207.79 |
| 1031097600000 | 204.69 |
| 1031184000000 | 205.99 |
| 1031270400000 | 207.18 |
| 1031529600000 | 209.99 |
| 1031616000000 | 210.45 |
| 1031702400000 | 213.49 |
| 1031788800000 | 213.86 |
| 1031875200000 | 207.95 |
| 1032134400000 | 207.33 |
| 1032220800000 | 213.49 |
| 1032307200000 | 213.39 |
| 1032393600000 | 217.08 |
| 1032480000000 | 210.32 |
| 1032739200000 | 208.09 |
| 1032825600000 | 205.98 |
| 1032912000000 | 205.3 |
| 1032998400000 | 210.74 |
| 1033084800000 | 210.65 |
| 1033344000000 | 207.03 |
| 1033430400000 | 204.26 |
| 1033516800000 | 199.68 |
| 1033603200000 | 199.94 |
| 1033689600000 | 200.12 |
| 1033948800000 | 194.18 |
| 1034035200000 | 192.01 |
| 1034121600000 | 187.33 |
| 1034208000000 | 186.07 |
| 1034294400000 | 190.61 |
| 1034553600000 | 188.61 |
| 1034640000000 | 196.68 |
| 1034726400000 | 198.46 |
| 1034812800000 | 199.7 |
| 1034899200000 | 199.32 |
| 1035158400000 | 202.49 |
| 1035244800000 | 198.87 |
| 1035331200000 | 201.24 |
| 1035417600000 | 202.2 |
| 1035504000000 | 204.35 |
| 1035763200000 | 203.43 |
| 1035849600000 | 194.22 |
| 1035936000000 | 193.85 |
| 1036022400000 | 193.76 |
| 1036108800000 | 198.44 |
| 1036368000000 | 198.51 |
| 1036454400000 | 200.89 |
| 1036540800000 | 202.96 |
| 1036627200000 | 201.04 |
| 1036713600000 | 201.46 |
| 1036972800000 | 196.84 |
| 1037059200000 | 198.29 |
| 1037145600000 | 198.39 |
| 1037232000000 | 198.78 |
| 1037318400000 | 203.4 |
| 1037577600000 | 200.09 |
| 1037664000000 | 199.32 |
| 1037750400000 | 201.38 |
| 1037836800000 | 203.86 |
| 1037923200000 | 204.04 |
| 1038182400000 | 208.76 |
| 1038268800000 | 207.59 |
| 1038355200000 | 209.52 |
| 1038441600000 | 211.44 |
| 1038528000000 | 210.78 |
| 1038787200000 | 209.35 |
| 1038873600000 | 206.98 |
| 1038960000000 | 206.6 |
| 1039046400000 | 203.84 |
| 1039132800000 | 204.66 |
| 1039392000000 | 202.53 |
| 1039478400000 | 203.07 |
| 1039564800000 | 203.2 |
| 1039651200000 | 206 |
| 1039737600000 | 205.69 |
| 1039996800000 | 205.25 |
| 1040083200000 | 204.42 |
| 1040169600000 | 200.51 |
| 1040256000000 | 201.87 |
| 1040342400000 | 202.05 |
| 1040601600000 | 201.85 |
| 1040688000000 | 203.74 |
| 1040774400000 | 202.55 |
| 1040860800000 | 206.14 |
| 1040947200000 | 205.36 |
| 1041206400000 | 206.86 |
| 1041292800000 | 206.22 |
| 1041379200000 | 206.27 |
| 1041465600000 | 207.26 |
| 1041552000000 | 207.21 |
| 1041811200000 | 211.57 |
| 1041897600000 | 209.89 |
| 1041984000000 | 208.02 |
| 1042070400000 | 208.27 |
| 1042156800000 | 207.91 |
| 1042416000000 | 208.84 |
| 1042502400000 | 209.34 |
| 1042588800000 | 209.13 |
| 1042675200000 | 208.62 |
| 1042761600000 | 208.06 |
| 1043020800000 | 205.36 |
| 1043107200000 | 206.6 |
| 1043193600000 | 202.18 |
| 1043280000000 | 205.21 |
| 1043366400000 | 202.24 |
| 1043625600000 | 199.99 |
| 1043712000000 | 199.57 |
| 1043798400000 | 196.99 |
| 1043884800000 | 193.51 |
| 1043971200000 | 193.2 |
| 1044230400000 | 197.86 |
| 1044316800000 | 198.01 |
| 1044403200000 | 198.35 |
| 1044489600000 | 197.51 |
| 1044576000000 | 196.55 |
| 1044835200000 | 195.84 |
| 1044921600000 | 195.8 |
| 1045008000000 | 196.25 |
| 1045094400000 | 195.09 |
| 1045180800000 | 196.61 |
| 1045440000000 | 196.77 |
| 1045526400000 | 197.57 |
| 1045612800000 | 198.74 |
| 1045699200000 | 198.25 |
| 1045785600000 | 196.67 |
| 1046044800000 | 196.68 |
| 1046131200000 | 193.16 |
| 1046217600000 | 193.43 |
| 1046304000000 | 193.16 |
| 1046390400000 | 192.65 |
| 1046649600000 | 195.49 |
| 1046736000000 | 192.7 |
| 1046822400000 | 191.57 |
| 1046908800000 | 188.28 |
| 1046995200000 | 186.19 |
| 1047254400000 | 185.37 |
| 1047340800000 | 179.93 |
| 1047427200000 | 183.28 |
| 1047513600000 | 181.47 |
| 1047600000000 | 182.98 |
| 1047859200000 | 183.62 |
| 1047945600000 | 185.96 |
| 1048032000000 | 185.51 |
| 1048118400000 | 189.47 |
| 1048204800000 | 189.67 |
| 1048464000000 | 192.72 |
| 1048550400000 | 188.36 |
| 1048636800000 | 192.33 |
| 1048723200000 | 191.33 |
| 1048809600000 | 188.75 |
| 1049068800000 | 183.76 |
| 1049155200000 | 185.63 |
| 1049241600000 | 186.65 |
| 1049328000000 | 186.1 |
| 1049414400000 | 185.79 |
| 1049673600000 | 190.05 |
| 1049760000000 | 186.62 |
| 1049846400000 | 185.39 |
| 1049932800000 | 184.03 |
| 1050019200000 | 179.77 |
| 1050278400000 | 181.28 |
| 1050364800000 | 184.23 |
| 1050451200000 | 184.71 |
| 1050537600000 | 185.85 |
| 1050624000000 | 186.34 |
| 1050883200000 | 188.19 |
| 1050969600000 | 188.94 |
| 1051056000000 | 190.28 |
| 1051142400000 | 191.01 |
| 1051228800000 | 184.81 |
| 1051488000000 | 184.79 |
| 1051574400000 | 185.58 |
| 1051660800000 | 193.78 |
| 1051747200000 | 192.65 |
| 1051833600000 | 193.81 |
| 1052092800000 | 194.4 |
| 1052179200000 | 199.52 |
| 1052265600000 | 202.17 |
| 1052352000000 | 199.03 |
| 1052438400000 | 200.31 |
| 1052697600000 | 202.07 |
| 1052784000000 | 199.06 |
| 1052870400000 | 200.38 |
| 1052956800000 | 197.65 |
| 1053043200000 | 196.76 |
| 1053302400000 | 194.86 |
| 1053388800000 | 196.32 |
| 1053475200000 | 193.43 |
| 1053561600000 | 195.02 |
| 1053648000000 | 196.07 |
| 1053907200000 | 195.87 |
| 1053993600000 | 195.37 |
| 1054080000000 | 195 |
| 1054166400000 | 198.38 |
| 1054252800000 | 203.6 |
| 1054512000000 | 206.97 |
| 1054598400000 | 205.48 |
| 1054684800000 | 207.5 |
| 1054771200000 | 210.78 |
| 1054857600000 | 211.96 |
| 1055116800000 | 213.99 |
| 1055203200000 | 214.96 |
| 1055289600000 | 217.62 |
| 1055376000000 | 218.21 |
| 1055462400000 | 217.21 |
| 1055721600000 | 215.7 |
| 1055808000000 | 220.4 |
| 1055894400000 | 223.39 |
| 1055980800000 | 224.38 |
| 1056067200000 | 224.08 |
| 1056326400000 | 223.97 |
| 1056412800000 | 217.15 |
| 1056499200000 | 216.45 |
| 1056585600000 | 216.34 |
| 1056672000000 | 219.16 |
| 1056931200000 | 218.67 |
| 1057017600000 | 218.39 |
| 1057104000000 | 223.65 |
| 1057190400000 | 228.41 |
| 1057276800000 | 226.65 |
| 1057536000000 | 230.19 |
| 1057622400000 | 235.65 |
| 1057708800000 | 239.07 |
| 1057795200000 | 237.61 |
| 1057881600000 | 231.09 |
| 1058140800000 | 231.82 |
| 1058227200000 | 230.01 |
| 1058313600000 | 227.22 |
| 1058400000000 | 222.86 |
| 1058486400000 | 224.83 |
| 1058745600000 | 223.93 |
| 1058832000000 | 221.99 |
| 1058918400000 | 224.02 |
| 1059004800000 | 224.21 |
| 1059091200000 | 226.27 |
| 1059350400000 | 225.55 |
| 1059436800000 | 222.53 |
| 1059523200000 | 220 |
| 1059609600000 | 221.29 |
| 1059696000000 | 221.29 |
| 1059955200000 | 219.66 |
| 1060041600000 | 218.43 |
| 1060128000000 | 220.1 |
| 1060214400000 | 222.9 |
| 1060300800000 | 221.42 |
| 1060560000000 | 223.86 |
| 1060646400000 | 224.27 |
| 1060732800000 | 227.68 |
| 1060819200000 | 231.75 |
| 1060905600000 | 232.99 |
| 1061164800000 | 234.01 |
| 1061251200000 | 236.73 |
| 1061337600000 | 238.3 |
| 1061424000000 | 242.38 |
| 1061510400000 | 238.02 |
| 1061769600000 | 235.14 |
| 1061856000000 | 235.67 |
| 1061942400000 | 236.84 |
| 1062028800000 | 235.17 |
| 1062115200000 | 237.67 |
| 1062374400000 | 240.86 |
| 1062460800000 | 243.23 |
| 1062547200000 | 244.67 |
| 1062633600000 | 246.91 |
| 1062720000000 | 249.93 |
| 1062979200000 | 248.8 |
| 1063065600000 | 250.03 |
| 1063152000000 | 248.95 |
| 1063238400000 | 248.12 |
| 1063324800000 | 255.05 |
| 1063584000000 | 254.47 |
| 1063670400000 | 264.25 |
| 1063756800000 | 266.98 |
| 1063843200000 | 264.85 |
| 1063929600000 | 260.5 |
| 1064188800000 | 251.98 |
| 1064275200000 | 252.25 |
| 1064361600000 | 251.21 |
| 1064448000000 | 246.29 |
| 1064534400000 | 248.07 |
| 1064793600000 | 245.79 |
| 1064880000000 | 242.73 |
| 1064966400000 | 246.73 |
| 1065052800000 | 250.46 |
| 1065139200000 | 251.97 |
| 1065398400000 | 254.71 |
| 1065484800000 | 259.86 |
| 1065571200000 | 250.1 |
| 1065657600000 | 252.12 |
| 1065744000000 | 256.05 |
| 1066003200000 | 256.47 |
| 1066089600000 | 258.54 |
| 1066176000000 | 256.57 |
| 1066262400000 | 258.67 |
| 1066348800000 | 257.11 |
| 1066608000000 | 256.92 |
| 1066694400000 | 257.47 |
| 1066780800000 | 254.31 |
| 1066867200000 | 246.42 |
| 1066953600000 | 246.98 |
| 1067212800000 | 248.92 |
| 1067299200000 | 248.82 |
| 1067385600000 | 251.08 |
| 1067472000000 | 249.15 |
| 1067558400000 | 245.22 |
| 1067817600000 | 244.13 |
| 1067904000000 | 259.05 |
| 1067990400000 | 255.32 |
| 1068076800000 | 254.15 |
| 1068163200000 | 257.76 |
| 1068422400000 | 258.85 |
| 1068508800000 | 253.19 |
| 1068595200000 | 252.84 |
| 1068681600000 | 257.35 |
| 1068768000000 | 256.35 |
| 1069027200000 | 251.86 |
| 1069113600000 | 248.65 |
| 1069200000000 | 242.54 |
| 1069286400000 | 243.7 |
| 1069372800000 | 243.9 |
| 1069632000000 | 244.27 |
| 1069718400000 | 243.98 |
| 1069804800000 | 248.77 |
| 1069891200000 | 250.12 |
| 1069977600000 | 252.6 |
| 1070236800000 | 256.17 |
| 1070323200000 | 258.42 |
| 1070409600000 | 258.74 |
| 1070496000000 | 262.73 |
| 1070582400000 | 262.77 |
| 1070841600000 | 261.32 |
| 1070928000000 | 263.38 |
| 1071014400000 | 258.83 |
| 1071100800000 | 264.65 |
| 1071187200000 | 267.07 |
| 1071446400000 | 270.88 |
| 1071532800000 | 267.4 |
| 1071619200000 | 265 |
| 1071705600000 | 271.1 |
| 1071792000000 | 274.75 |
| 1072051200000 | 280.39 |
| 1072137600000 | 279.63 |
| 1072224000000 | 278.86 |
| 1072310400000 | 278 |
| 1072396800000 | 276.21 |
| 1072656000000 | 277.46 |
| 1072742400000 | 279.42 |
| 1072828800000 | 278.9 |
| 1072915200000 | 279.02 |
| 1073001600000 | 279.97 |
| 1073260800000 | 289.93 |
| 1073347200000 | 287.34 |
| 1073433600000 | 285.27 |
| 1073520000000 | 283.59 |
| 1073606400000 | 284.88 |
| 1073865600000 | 285.28 |
| 1073952000000 | 282.5 |
| 1074038400000 | 281.67 |
| 1074124800000 | 278.17 |
| 1074211200000 | 280.58 |
| 1074470400000 | 282.76 |
| 1074556800000 | 285.96 |
| 1074643200000 | 284.19 |
| 1074729600000 | 285.67 |
| 1074816000000 | 281.95 |
| 1075075200000 | 280.47 |
| 1075161600000 | 279.55 |
| 1075248000000 | 277.03 |
| 1075334400000 | 273.77 |
| 1075420800000 | 270.04 |
| 1075680000000 | 272.35 |
| 1075766400000 | 270.99 |
| 1075852800000 | 265.34 |
| 1075939200000 | 268.91 |
| 1076025600000 | 271.94 |
| 1076284800000 | 270.3 |
| 1076371200000 | 271.45 |
| 1076457600000 | 272.38 |
| 1076544000000 | 271.67 |
| 1076630400000 | 273 |
| 1076889600000 | 273.98 |
| 1076976000000 | 277.85 |
| 1077062400000 | 275.87 |
| 1077148800000 | 277.09 |
| 1077235200000 | 274.18 |
| 1077494400000 | 278.94 |
| 1077580800000 | 274.17 |
| 1077667200000 | 270.3 |
| 1077753600000 | 271.97 |
| 1077840000000 | 276.99 |
| 1078099200000 | 281.8 |
| 1078185600000 | 281.55 |
| 1078272000000 | 280.49 |
| 1078358400000 | 278.73 |
| 1078444800000 | 284.38 |
| 1078704000000 | 281.11 |
| 1078790400000 | 282.21 |
| 1078876800000 | 276.76 |
| 1078963200000 | 273.24 |
| 1079049600000 | 273.31 |
| 1079308800000 | 274.07 |
| 1079395200000 | 274.03 |
| 1079481600000 | 279.19 |
| 1079568000000 | 281.36 |
| 1079654400000 | 277.93 |
| 1079913600000 | 274.06 |
| 1080000000000 | 275.95 |
| 1080086400000 | 276.86 |
| 1080172800000 | 279.16 |
| 1080259200000 | 284.93 |
| 1080518400000 | 288.66 |
| 1080604800000 | 289.72 |
| 1080691200000 | 290.74 |
| 1080777600000 | 285.16 |
| 1080864000000 | 286.82 |
| 1081123200000 | 291.66 |
| 1081209600000 | 292.19 |
| 1081296000000 | 290.38 |
| 1081382400000 | 290.13 |
| 1081468800000 | 288.15 |
| 1081728000000 | 289.32 |
| 1081814400000 | 285.2 |
| 1081900800000 | 280.68 |
| 1081987200000 | 278.8 |
| 1082073600000 | 284.82 |
| 1082332800000 | 283.48 |
| 1082419200000 | 287.95 |
| 1082505600000 | 289.85 |
| 1082592000000 | 295.45 |
| 1082678400000 | 296.24 |
| 1082937600000 | 296.71 |
| 1083024000000 | 293.6 |
| 1083110400000 | 290.2 |
| 1083196800000 | 288.56 |
| 1083283200000 | 283.88 |
| 1083542400000 | 284.23 |
| 1083628800000 | 285.34 |
| 1083715200000 | 287 |
| 1083801600000 | 280.72 |
| 1083888000000 | 272.34 |
| 1084147200000 | 263.56 |
| 1084233600000 | 265.6 |
| 1084320000000 | 275.79 |
| 1084406400000 | 268.67 |
| 1084492800000 | 269.05 |
| 1084752000000 | 264.75 |
| 1084838400000 | 267.49 |
| 1084924800000 | 270.93 |
| 1085011200000 | 268.08 |
| 1085097600000 | 272.01 |
| 1085356800000 | 271.55 |
| 1085443200000 | 272.03 |
| 1085529600000 | 275.21 |
| 1085616000000 | 279.48 |
| 1085702400000 | 282.18 |
| 1085961600000 | 282.44 |
| 1086048000000 | 283.85 |
| 1086134400000 | 282.65 |
| 1086220800000 | 281.28 |
| 1086307200000 | 284.7 |
| 1086566400000 | 293.51 |
| 1086652800000 | 293.89 |
| 1086739200000 | 292.6 |
| 1086825600000 | 294.36 |
| 1086912000000 | 292.44 |
| 1087171200000 | 290.08 |
| 1087257600000 | 294.24 |
| 1087344000000 | 298.63 |
| 1087430400000 | 299.64 |
| 1087516800000 | 299.86 |
| 1087776000000 | 304.94 |
| 1087862400000 | 303.28 |
| 1087948800000 | 306.98 |
| 1088035200000 | 310.4 |
| 1088121600000 | 307.27 |
| 1088380800000 | 308.54 |
| 1088467200000 | 308.56 |
| 1088553600000 | 307.34 |
| 1088640000000 | 310.11 |
| 1088726400000 | 304.43 |
| 1088985600000 | 300.65 |
| 1089072000000 | 299.99 |
| 1089158400000 | 297.04 |
| 1089244800000 | 294.36 |
| 1089331200000 | 297.88 |
| 1089590400000 | 301.71 |
| 1089676800000 | 305.66 |
| 1089763200000 | 299.91 |
| 1089849600000 | 299.5 |
| 1089936000000 | 299.17 |
| 1090195200000 | 300.55 |
| 1090281600000 | 296.84 |
| 1090368000000 | 297.16 |
| 1090454400000 | 296.49 |
| 1090540800000 | 293.95 |
| 1090800000000 | 295.08 |
| 1090886400000 | 291.71 |
| 1090972800000 | 295.16 |
| 1091059200000 | 297.16 |
| 1091145600000 | 301.75 |
| 1091404800000 | 301.77 |
| 1091491200000 | 298.82 |
| 1091577600000 | 294.39 |
| 1091664000000 | 291.45 |
| 1091750400000 | 288.87 |
| 1092009600000 | 288.23 |
| 1092096000000 | 285.69 |
| 1092182400000 | 290.58 |
| 1092268800000 | 287.34 |
| 1092355200000 | 284.31 |
| 1092614400000 | 283.18 |
| 1092700800000 | 285.98 |
| 1092787200000 | 289.21 |
| 1092873600000 | 289.19 |
| 1092960000000 | 290.22 |
| 1093219200000 | 290.72 |
| 1093305600000 | 293.34 |
| 1093392000000 | 296.39 |
| 1093478400000 | 300.76 |
| 1093564800000 | 301.47 |
| 1093824000000 | 299.9 |
| 1093910400000 | 298.26 |
| 1093996800000 | 300.1 |
| 1094083200000 | 300.63 |
| 1094169600000 | 292.76 |
| 1094428800000 | 298.33 |
| 1094515200000 | 300.21 |
| 1094601600000 | 300.48 |
| 1094688000000 | 296.09 |
| 1094774400000 | 296.66 |
| 1095033600000 | 297.6 |
| 1095120000000 | 300.63 |
| 1095206400000 | 296.34 |
| 1095292800000 | 297.12 |
| 1095379200000 | 296.09 |
| 1095638400000 | 296.05 |
| 1095724800000 | 295.97 |
| 1095811200000 | 292.98 |
| 1095897600000 | 292.88 |
| 1095984000000 | 291.07 |
| 1096243200000 | 288.53 |
| 1096329600000 | 286.81 |
| 1096416000000 | 286.74 |
| 1096502400000 | 295.07 |
| 1096588800000 | 296.73 |
| 1096848000000 | 298.73 |
| 1096934400000 | 299.28 |
| 1097020800000 | 299.63 |
| 1097107200000 | 297.04 |
| 1097193600000 | 301.06 |
| 1097452800000 | 302.45 |
| 1097539200000 | 296.24 |
| 1097625600000 | 292.36 |
| 1097712000000 | 289.33 |
| 1097798400000 | 289.07 |
| 1098057600000 | 288.56 |
| 1098144000000 | 290.31 |
| 1098230400000 | 287.7 |
| 1098316800000 | 287.2 |
| 1098403200000 | 287.74 |
| 1098662400000 | 285.39 |
| 1098748800000 | 284.86 |
| 1098835200000 | 288.36 |
| 1098921600000 | 293.98 |
| 1099008000000 | 293.31 |
| 1099267200000 | 292.2 |
| 1099353600000 | 291.42 |
| 1099440000000 | 291.85 |
| 1099526400000 | 296.43 |
| 1099612800000 | 300.68 |
| 1099872000000 | 297.51 |
| 1099958400000 | 298.75 |
| 1100044800000 | 295.64 |
| 1100131200000 | 296.1 |
| 1100217600000 | 301.25 |
| 1100476800000 | 303.8 |
| 1100563200000 | 302.58 |
| 1100649600000 | 301.76 |
| 1100736000000 | 297.21 |
| 1100822400000 | 297.88 |
| 1101081600000 | 292.23 |
| 1101168000000 | 291.58 |
| 1101254400000 | 294.67 |
| 1101340800000 | 295.41 |
| 1101427200000 | 294.85 |
| 1101686400000 | 295.99 |
| 1101772800000 | 292.2 |
| 1101859200000 | 290.26 |
| 1101945600000 | 293.68 |
| 1102032000000 | 297.29 |
| 1102291200000 | 293.11 |
| 1102377600000 | 291.33 |
| 1102464000000 | 290.25 |
| 1102550400000 | 290.94 |
| 1102636800000 | 288.78 |
| 1102896000000 | 292.89 |
| 1102982400000 | 294.92 |
| 1103068800000 | 299.61 |
| 1103155200000 | 297.38 |
| 1103241600000 | 299.06 |
| 1103500800000 | 299.68 |
| 1103587200000 | 300.49 |
| 1103673600000 | 303.22 |
| 1103760000000 | 304.08 |
| 1103846400000 | 307.16 |
| 1104105600000 | 308.24 |
| 1104192000000 | 308.29 |
| 1104278400000 | 305.74 |
| 1104364800000 | 310.73 |
| 1104451200000 | 311.57 |
| 1104710400000 | 310.27 |
| 1104796800000 | 307.14 |
| 1104883200000 | 305.58 |
| 1104969600000 | 304.99 |
| 1105056000000 | 304.56 |
| 1105315200000 | 305.23 |
| 1105401600000 | 308.11 |
| 1105488000000 | 309.78 |
| 1105574400000 | 306.97 |
| 1105660800000 | 307.97 |
| 1105920000000 | 308.45 |
| 1106006400000 | 306.22 |
| 1106092800000 | 305.65 |
| 1106179200000 | 300.35 |
| 1106265600000 | 300.29 |
| 1106524800000 | 300.69 |
| 1106611200000 | 296.56 |
| 1106697600000 | 302.17 |
| 1106784000000 | 298.66 |
| 1106870400000 | 296.83 |
| 1107129600000 | 300.21 |
| 1107216000000 | 299.37 |
| 1107302400000 | 302.28 |
| 1107388800000 | 299.6 |
| 1107475200000 | 301.72 |
| 1107734400000 | 300.35 |
| 1107820800000 | 297.95 |
| 1107907200000 | 299.74 |
| 1107993600000 | 300.62 |
| 1108080000000 | 300.55 |
| 1108339200000 | 302.52 |
| 1108425600000 | 303.55 |
| 1108512000000 | 301.88 |
| 1108598400000 | 300.03 |
| 1108684800000 | 301.55 |
| 1108944000000 | 300.36 |
| 1109030400000 | 301.02 |
| 1109116800000 | 297.04 |
| 1109203200000 | 296.42 |
| 1109289600000 | 298.44 |
| 1109548800000 | 301.02 |
| 1109635200000 | 299.07 |
| 1109721600000 | 299.4 |
| 1109808000000 | 299.66 |
| 1109894400000 | 300 |
| 1110153600000 | 299.68 |
| 1110240000000 | 300.42 |
| 1110326400000 | 301.71 |
| 1110412800000 | 300 |
| 1110499200000 | 300.13 |
| 1110758400000 | 297.31 |
| 1110844800000 | 296.32 |
| 1110931200000 | 295.07 |
| 1111017600000 | 290.51 |
| 1111104000000 | 289.69 |
| 1111363200000 | 289.74 |
| 1111449600000 | 287.67 |
| 1111536000000 | 284.71 |
| 1111622400000 | 282.65 |
| 1111708800000 | 286.21 |
| 1111968000000 | 286.56 |
| 1112054400000 | 282.58 |
| 1112140800000 | 283.97 |
| 1112227200000 | 285.2 |
| 1112313600000 | 284.96 |
| 1112572800000 | 282.59 |
| 1112659200000 | 286.42 |
| 1112745600000 | 288.84 |
| 1112832000000 | 290.89 |
| 1112918400000 | 289.11 |
| 1113177600000 | 286.86 |
| 1113264000000 | 283.09 |
| 1113350400000 | 282.01 |
| 1113436800000 | 277.25 |
| 1113523200000 | 274.03 |
| 1113782400000 | 267.7 |
| 1113868800000 | 270.27 |
| 1113955200000 | 270.52 |
| 1114041600000 | 269.73 |
| 1114128000000 | 273.19 |
| 1114387200000 | 274.72 |
| 1114473600000 | 272.45 |
| 1114560000000 | 271.74 |
| 1114646400000 | 270.11 |
| 1114732800000 | 272.58 |
| 1114992000000 | 271.51 |
| 1115078400000 | 272.18 |
| 1115164800000 | 278.02 |
| 1115251200000 | 275.56 |
| 1115337600000 | 280.78 |
| 1115596800000 | 278.43 |
| 1115683200000 | 278.67 |
| 1115769600000 | 276.45 |
| 1115856000000 | 271.55 |
| 1115942400000 | 269.62 |
| 1116201600000 | 269.5 |
| 1116288000000 | 269.7 |
| 1116374400000 | 271.28 |
| 1116460800000 | 275.31 |
| 1116547200000 | 275.5 |
| 1116806400000 | 278.74 |
| 1116892800000 | 278.72 |
| 1116979200000 | 277.08 |
| 1117065600000 | 275.35 |
| 1117152000000 | 277.6 |
| 1117411200000 | 279.23 |
| 1117497600000 | 276.9 |
| 1117584000000 | 277 |
| 1117670400000 | 277.76 |
| 1117756800000 | 277.75 |
| 1118016000000 | 277.68 |
| 1118102400000 | 276.55 |
| 1118188800000 | 278.52 |
| 1118275200000 | 274.54 |
| 1118361600000 | 276.36 |
| 1118620800000 | 276.28 |
| 1118707200000 | 279.87 |
| 1118793600000 | 281.34 |
| 1118880000000 | 281.79 |
| 1118966400000 | 284.11 |
| 1119225600000 | 281.83 |
| 1119312000000 | 283.44 |
| 1119398400000 | 283.36 |
| 1119484800000 | 281.06 |
| 1119571200000 | 279.35 |
| 1119830400000 | 276.19 |
| 1119916800000 | 277.25 |
| 1120003200000 | 277.99 |
| 1120089600000 | 278.07 |
| 1120176000000 | 278.29 |
| 1120435200000 | 279.55 |
| 1120521600000 | 279.68 |
| 1120608000000 | 280.68 |
| 1120694400000 | 280.06 |
| 1120780800000 | 279.06 |
| 1121040000000 | 282.85 |
| 1121126400000 | 285.17 |
| 1121212800000 | 282.72 |
| 1121299200000 | 285.1 |
| 1121385600000 | 287.29 |
| 1121644800000 | 287.93 |
| 1121731200000 | 286.54 |
| 1121817600000 | 286.88 |
| 1121904000000 | 293.9 |
| 1121990400000 | 290.39 |
| 1122249600000 | 287.92 |
| 1122336000000 | 287.68 |
| 1122422400000 | 290.44 |
| 1122508800000 | 290.99 |
| 1122595200000 | 292.45 |
| 1122854400000 | 294.12 |
| 1122940800000 | 295.01 |
| 1123027200000 | 296.95 |
| 1123113600000 | 293.74 |
| 1123200000000 | 286.87 |
| 1123459200000 | 289.44 |
| 1123545600000 | 290.35 |
| 1123632000000 | 297.19 |
| 1123718400000 | 299.85 |
| 1123804800000 | 299.44 |
| 1124064000000 | 296.96 |
| 1124150400000 | 297.08 |
| 1124236800000 | 296.33 |
| 1124323200000 | 295.54 |
| 1124409600000 | 294.49 |
| 1124668800000 | 298.55 |
| 1124755200000 | 299.47 |
| 1124841600000 | 300.6 |
| 1124928000000 | 302.94 |
| 1125014400000 | 303.73 |
| 1125273600000 | 298.45 |
| 1125360000000 | 299.55 |
| 1125446400000 | 298.99 |
| 1125532800000 | 299.7 |
| 1125619200000 | 301.71 |
| 1125878400000 | 304.48 |
| 1125964800000 | 304.15 |
| 1126051200000 | 305.11 |
| 1126137600000 | 303.35 |
| 1126224000000 | 307.54 |
| 1126483200000 | 309.44 |
| 1126569600000 | 309.68 |
| 1126656000000 | 310.53 |
| 1126742400000 | 311.92 |
| 1126828800000 | 310.39 |
| 1127088000000 | 309.44 |
| 1127174400000 | 313.58 |
| 1127260800000 | 313.34 |
| 1127347200000 | 311.14 |
| 1127433600000 | 309.89 |
| 1127692800000 | 317.36 |
| 1127779200000 | 314.1 |
| 1127865600000 | 320.91 |
| 1127952000000 | 330.04 |
| 1128038400000 | 325.25 |
| 1128297600000 | 326.02 |
| 1128384000000 | 327.31 |
| 1128470400000 | 324.31 |
| 1128556800000 | 317.75 |
| 1128643200000 | 316.1 |
| 1128902400000 | 313.31 |
| 1128988800000 | 319.17 |
| 1129075200000 | 318.49 |
| 1129161600000 | 318.94 |
| 1129248000000 | 320.67 |
| 1129507200000 | 323.3 |
| 1129593600000 | 320.13 |
| 1129680000000 | 316.86 |
| 1129766400000 | 314.01 |
| 1129852800000 | 308.49 |
| 1130112000000 | 311.02 |
| 1130198400000 | 315.51 |
| 1130284800000 | 315.92 |
| 1130371200000 | 317.06 |
| 1130457600000 | 314.86 |
| 1130716800000 | 318.64 |
| 1130803200000 | 322.92 |
| 1130889600000 | 320.89 |
| 1130976000000 | 320.36 |
| 1131062400000 | 319.91 |
| 1131321600000 | 321.01 |
| 1131408000000 | 320.53 |
| 1131494400000 | 318.56 |
| 1131580800000 | 317.06 |
| 1131667200000 | 316.7 |
| 1131926400000 | 312.23 |
| 1132012800000 | 311.06 |
| 1132099200000 | 316.11 |
| 1132185600000 | 323.67 |
| 1132272000000 | 331.66 |
| 1132531200000 | 333.66 |
| 1132617600000 | 333.99 |
| 1132704000000 | 335.78 |
| 1132790400000 | 332.38 |
| 1132876800000 | 329.95 |
| 1133136000000 | 337.94 |
| 1133222400000 | 335.24 |
| 1133308800000 | 330.27 |
| 1133395200000 | 331.3 |
| 1133481600000 | 334.81 |
| 1133740800000 | 335.64 |
| 1133827200000 | 330.95 |
| 1133913600000 | 331.98 |
| 1134000000000 | 328.74 |
| 1134086400000 | 329.43 |
| 1134345600000 | 333.06 |
| 1134432000000 | 335.91 |
| 1134518400000 | 339.28 |
| 1134604800000 | 333.65 |
| 1134691200000 | 336.47 |
| 1134950400000 | 337.55 |
| 1135036800000 | 336.6 |
| 1135123200000 | 339.09 |
| 1135209600000 | 343.8 |
| 1135296000000 | 344.61 |
| 1135555200000 | 343.6 |
| 1135641600000 | 339.58 |
| 1135728000000 | 342.74 |
| 1135814400000 | 344.94 |
| 1135900800000 | 342.72 |
| 1136160000000 | 342.72 |
| 1136246400000 | 346.33 |
| 1136332800000 | 349.1 |
| 1136419200000 | 353.56 |
| 1136505600000 | 357.59 |
| 1136764800000 | 359.22 |
| 1136851200000 | 352.92 |
| 1136937600000 | 357.09 |
| 1137024000000 | 355.71 |
| 1137110400000 | 350.35 |
| 1137369600000 | 344.62 |
| 1137456000000 | 339.53 |
| 1137542400000 | 335.66 |
| 1137628800000 | 342.05 |
| 1137715200000 | 343.5 |
| 1137974400000 | 341.66 |
| 1138060800000 | 344.56 |
| 1138147200000 | 340.65 |
| 1138233600000 | 343.76 |
| 1138320000000 | 346.93 |
| 1138579200000 | 348.42 |
| 1138665600000 | 351.45 |
| 1138752000000 | 349.04 |
| 1138838400000 | 349.66 |
| 1138924800000 | 346.48 |
| 1139184000000 | 349.38 |
| 1139270400000 | 350.02 |
| 1139356800000 | 344.33 |
| 1139443200000 | 346.93 |
| 1139529600000 | 349.3 |
| 1139788800000 | 347.8 |
| 1139875200000 | 352.09 |
| 1139961600000 | 351.72 |
| 1140048000000 | 353.38 |
| 1140134400000 | 354.05 |
| 1140393600000 | 351.91 |
| 1140480000000 | 352.66 |
| 1140566400000 | 351.81 |
| 1140652800000 | 358.26 |
| 1140739200000 | 356.27 |
| 1140998400000 | 357.17 |
| 1141084800000 | 357.21 |
| 1141171200000 | 353.08 |
| 1141257600000 | 353.79 |
| 1141344000000 | 347.98 |
| 1141603200000 | 348.73 |
| 1141689600000 | 350.56 |
| 1141776000000 | 349.71 |
| 1141862400000 | 354.11 |
| 1141948800000 | 353.18 |
| 1142208000000 | 356.35 |
| 1142294400000 | 359.31 |
| 1142380800000 | 360.29 |
| 1142467200000 | 359.8 |
| 1142553600000 | 361.54 |
| 1142812800000 | 365.93 |
| 1142899200000 | 364.81 |
| 1142985600000 | 363.26 |
| 1143072000000 | 361.09 |
| 1143158400000 | 363.08 |
| 1143417600000 | 369.15 |
| 1143504000000 | 369.94 |
| 1143590400000 | 368.48 |
| 1143676800000 | 373.56 |
| 1143763200000 | 368.67 |
| 1144022400000 | 371.77 |
| 1144108800000 | 371.17 |
| 1144195200000 | 373.64 |
| 1144281600000 | 383.86 |
| 1144368000000 | 383.81 |
| 1144627200000 | 382.77 |
| 1144713600000 | 381.52 |
| 1144800000000 | 376.62 |
| 1144886400000 | 375.77 |
| 1144972800000 | 378.33 |
| 1145232000000 | 376.95 |
| 1145318400000 | 378.94 |
| 1145404800000 | 379.23 |
| 1145491200000 | 385.21 |
| 1145577600000 | 394.97 |
| 1145836800000 | 390 |
| 1145923200000 | 387.72 |
| 1146009600000 | 389.43 |
| 1146096000000 | 396.72 |
| 1146182400000 | 393.69 |
| 1146441600000 | 397.44 |
| 1146528000000 | 404.34 |
| 1146614400000 | 402.79 |
| 1146700800000 | 403.6 |
| 1146787200000 | 408 |
| 1147046400000 | 408.63 |
| 1147132800000 | 408.89 |
| 1147219200000 | 406.08 |
| 1147305600000 | 399.16 |
| 1147392000000 | 391.63 |
| 1147651200000 | 387.55 |
| 1147737600000 | 383.49 |
| 1147824000000 | 386.25 |
| 1147910400000 | 378.61 |
| 1147996800000 | 373.89 |
| 1148256000000 | 371.71 |
| 1148342400000 | 366.41 |
| 1148428800000 | 372.02 |
| 1148515200000 | 369.86 |
| 1148601600000 | 373.09 |
| 1148860800000 | 374.04 |
| 1148947200000 | 374.81 |
| 1149033600000 | 365.91 |
| 1149120000000 | 369.09 |
| 1149206400000 | 374.86 |
| 1149465600000 | 368.72 |
| 1149552000000 | 359 |
| 1149638400000 | 353.69 |
| 1149724800000 | 342.04 |
| 1149811200000 | 343.99 |
| 1150070400000 | 344.26 |
| 1150156800000 | 329.82 |
| 1150243200000 | 333.68 |
| 1150329600000 | 337.69 |
| 1150416000000 | 346.87 |
| 1150675200000 | 345.86 |
| 1150761600000 | 344.09 |
| 1150848000000 | 344.31 |
| 1150934400000 | 349.24 |
| 1151020800000 | 344.06 |
| 1151280000000 | 345.25 |
| 1151366400000 | 344.26 |
| 1151452800000 | 337.35 |
| 1151539200000 | 340.52 |
| 1151625600000 | 357.22 |
| 1151884800000 | 356.79 |
| 1151971200000 | 358.83 |
| 1152057600000 | 350.77 |
| 1152144000000 | 349.43 |
| 1152230400000 | 355.7 |
| 1152489600000 | 358.98 |
| 1152576000000 | 357.1 |
| 1152662400000 | 348.83 |
| 1152748800000 | 343.23 |
| 1152835200000 | 334.89 |
| 1153094400000 | 333.31 |
| 1153180800000 | 326.34 |
| 1153267200000 | 329.3 |
| 1153353600000 | 336.24 |
| 1153440000000 | 337.37 |
| 1153699200000 | 337.94 |
| 1153785600000 | 347.57 |
| 1153872000000 | 346.38 |
| 1153958400000 | 355.54 |
| 1154044800000 | 360.14 |
| 1154304000000 | 361.05 |
| 1154390400000 | 356.59 |
| 1154476800000 | 358.09 |
| 1154563200000 | 361.34 |
| 1154649600000 | 362.49 |
| 1154908800000 | 356.69 |
| 1154995200000 | 363.38 |
| 1155081600000 | 366.45 |
| 1155168000000 | 366.64 |
| 1155254400000 | 362.83 |
| 1155513600000 | 365.43 |
| 1155600000000 | 367.22 |
| 1155686400000 | 375.77 |
| 1155772800000 | 377.18 |
| 1155859200000 | 378.39 |
| 1156118400000 | 371.28 |
| 1156204800000 | 373.11 |
| 1156291200000 | 372.98 |
| 1156377600000 | 367.85 |
| 1156464000000 | 363.26 |
| 1156723200000 | 362.5 |
| 1156809600000 | 367.47 |
| 1156896000000 | 367.56 |
| 1156982400000 | 371.64 |
| 1157068800000 | 370.52 |
| 1157328000000 | 377.02 |
| 1157414400000 | 374.77 |
| 1157500800000 | 373.08 |
| 1157587200000 | 366.89 |
| 1157673600000 | 367.87 |
| 1157932800000 | 360.43 |
| 1158019200000 | 361.1 |
| 1158105600000 | 363.63 |
| 1158192000000 | 368.51 |
| 1158278400000 | 364.61 |
| 1158537600000 | 362.87 |
| 1158624000000 | 365.99 |
| 1158710400000 | 364.28 |
| 1158796800000 | 369.11 |
| 1158883200000 | 366.67 |
| 1159142400000 | 367.67 |
| 1159228800000 | 365.4 |
| 1159315200000 | 370.16 |
| 1159401600000 | 372.15 |
| 1159488000000 | 372.58 |
| 1159747200000 | 378.58 |
| 1159833600000 | 378.23 |
| 1159920000000 | 379.63 |
| 1160006400000 | 388.94 |
| 1160092800000 | 385.42 |
| 1160352000000 | 385.23 |
| 1160438400000 | 385.93 |
| 1160524800000 | 388.99 |
| 1160611200000 | 389.84 |
| 1160697600000 | 388.88 |
| 1160956800000 | 391.55 |
| 1161043200000 | 388.42 |
| 1161129600000 | 387.55 |
| 1161216000000 | 388.86 |
| 1161302400000 | 391.88 |
| 1161561600000 | 394.4 |
| 1161648000000 | 398.18 |
| 1161734400000 | 398.54 |
| 1161820800000 | 403.05 |
| 1161907200000 | 406.82 |
| 1162166400000 | 398.71 |
| 1162252800000 | 399.13 |
| 1162339200000 | 400.54 |
| 1162425600000 | 401.88 |
| 1162512000000 | 398.63 |
| 1162771200000 | 400.28 |
| 1162857600000 | 406.42 |
| 1162944000000 | 409.27 |
| 1163030400000 | 409.05 |
| 1163116800000 | 408.18 |
| 1163376000000 | 404.75 |
| 1163462400000 | 410.98 |
| 1163548800000 | 410.58 |
| 1163635200000 | 407.77 |
| 1163721600000 | 409.96 |
| 1163980800000 | 396.24 |
| 1164067200000 | 395.92 |
| 1164153600000 | 401.29 |
| 1164240000000 | 402.69 |
| 1164326400000 | 398.24 |
| 1164585600000 | 395.58 |
| 1164672000000 | 392.24 |
| 1164758400000 | 397.53 |
| 1164844800000 | 403.43 |
| 1164931200000 | 402.92 |
| 1165190400000 | 400.69 |
| 1165276800000 | 399.29 |
| 1165363200000 | 402.04 |
| 1165449600000 | 402.64 |
| 1165536000000 | 400.93 |
| 1165795200000 | 400.82 |
| 1165881600000 | 403.63 |
| 1165968000000 | 405 |
| 1166054400000 | 407.78 |
| 1166140800000 | 409.47 |
| 1166400000000 | 412.65 |
| 1166486400000 | 409.96 |
| 1166572800000 | 415.48 |
| 1166659200000 | 419.45 |
| 1166745600000 | 421.85 |
| 1167004800000 | 420.97 |
| 1167091200000 | 420.63 |
| 1167177600000 | 429.15 |
| 1167264000000 | 426.41 |
| 1167350400000 | 427.45 |
| 1167609600000 | 427.45 |
| 1167696000000 | 428.57 |
| 1167782400000 | 426.41 |
| 1167868800000 | 431.84 |
| 1167955200000 | 424.1 |
| 1168214400000 | 424.96 |
| 1168300800000 | 422.59 |
| 1168387200000 | 414.58 |
| 1168473600000 | 413.62 |
| 1168560000000 | 420.81 |
| 1168819200000 | 424.86 |
| 1168905600000 | 423.89 |
| 1168992000000 | 425.34 |
| 1169078400000 | 425.61 |
| 1169164800000 | 426.62 |
| 1169424000000 | 427.39 |
| 1169510400000 | 428.98 |
| 1169596800000 | 435 |
| 1169683200000 | 428.95 |
| 1169769600000 | 425.61 |
| 1170028800000 | 425.74 |
| 1170115200000 | 429.39 |
| 1170201600000 | 426.74 |
| 1170288000000 | 430.14 |
| 1170374400000 | 426.43 |
| 1170633600000 | 420.36 |
| 1170720000000 | 425.38 |
| 1170806400000 | 424.47 |
| 1170892800000 | 423.73 |
| 1170979200000 | 427.54 |
| 1171238400000 | 427 |
| 1171324800000 | 430.74 |
| 1171411200000 | 434.62 |
| 1171497600000 | 438.92 |
| 1171584000000 | 436.88 |
| 1171843200000 | 435.31 |
| 1171929600000 | 435.06 |
| 1172016000000 | 431.44 |
| 1172102400000 | 431.29 |
| 1172188800000 | 431.55 |
| 1172448000000 | 433.89 |
| 1172534400000 | 436.72 |
| 1172620800000 | 423.74 |
| 1172707200000 | 420.96 |
| 1172793600000 | 416.02 |
| 1173052800000 | 408.53 |
| 1173139200000 | 416.71 |
| 1173225600000 | 414.65 |
| 1173312000000 | 418.43 |
| 1173398400000 | 415.99 |
| 1173657600000 | 418.8 |
| 1173744000000 | 415.95 |
| 1173830400000 | 406.81 |
| 1173916800000 | 408.17 |
| 1174003200000 | 405.56 |
| 1174262400000 | 407.16 |
| 1174348800000 | 411.76 |
| 1174435200000 | 411.03 |
| 1174521600000 | 414.25 |
| 1174608000000 | 417.73 |
| 1174867200000 | 416.4 |
| 1174953600000 | 411.59 |
| 1175040000000 | 409.38 |
| 1175126400000 | 405.49 |
| 1175212800000 | 403.93 |
| 1175472000000 | 400.33 |
| 1175558400000 | 400.97 |
| 1175644800000 | 407.6 |
| 1175731200000 | 405.31 |
| 1175817600000 | 404.66 |
| 1176076800000 | 408.35 |
| 1176163200000 | 405.15 |
| 1176249600000 | 401.94 |
| 1176336000000 | 399.13 |
| 1176422400000 | 390.43 |
| 1176681600000 | 392.52 |
| 1176768000000 | 392.77 |
| 1176854400000 | 399.17 |
| 1176940800000 | 397.59 |
| 1177027200000 | 400.22 |
| 1177286400000 | 401.98 |
| 1177372800000 | 400.92 |
| 1177459200000 | 395.12 |
| 1177545600000 | 396.63 |
| 1177632000000 | 398.89 |
| 1177891200000 | 397.95 |
| 1177977600000 | 396.07 |
| 1178064000000 | 394.76 |
| 1178150400000 | 393.2 |
| 1178236800000 | 393.88 |
| 1178496000000 | 396.88 |
| 1178582400000 | 395.71 |
| 1178668800000 | 396.74 |
| 1178755200000 | 389.18 |
| 1178841600000 | 392.14 |
| 1179100800000 | 398.1 |
| 1179187200000 | 397.99 |
| 1179273600000 | 398.32 |
| 1179360000000 | 396.57 |
| 1179446400000 | 396.92 |
| 1179705600000 | 396.71 |
| 1179792000000 | 394.96 |
| 1179878400000 | 397.64 |
| 1179964800000 | 399.55 |
| 1180051200000 | 394.95 |
| 1180310400000 | 396.7 |
| 1180396800000 | 398.43 |
| 1180483200000 | 397.12 |
| 1180569600000 | 398.85 |
| 1180656000000 | 402.78 |
| 1180915200000 | 406.35 |
| 1181001600000 | 408.75 |
| 1181088000000 | 409.81 |
| 1181174400000 | 407.32 |
| 1181260800000 | 401.25 |
| 1181520000000 | 405.49 |
| 1181606400000 | 403.06 |
| 1181692800000 | 404.16 |
| 1181779200000 | 406.42 |
| 1181865600000 | 410.07 |
| 1182124800000 | 412.49 |
| 1182211200000 | 413.9 |
| 1182297600000 | 414.35 |
| 1182384000000 | 413.86 |
| 1182470400000 | 412.53 |
| 1182729600000 | 412.29 |
| 1182816000000 | 413.85 |
| 1182902400000 | 410.92 |
| 1182988800000 | 414.78 |
| 1183075200000 | 419.95 |
| 1183334400000 | 425.87 |
| 1183420800000 | 427 |
| 1183507200000 | 426.64 |
| 1183593600000 | 424.77 |
| 1183680000000 | 421.21 |
| 1183939200000 | 423.4 |
| 1184025600000 | 424.85 |
| 1184112000000 | 420.08 |
| 1184198400000 | 419.73 |
| 1184284800000 | 424.27 |
| 1184544000000 | 424.76 |
| 1184630400000 | 418.69 |
| 1184716800000 | 415.06 |
| 1184803200000 | 416.83 |
| 1184889600000 | 419.38 |
| 1185148800000 | 414.27 |
| 1185235200000 | 416.76 |
| 1185321600000 | 413.09 |
| 1185408000000 | 412.46 |
| 1185494400000 | 405.61 |
| 1185753600000 | 409.98 |
| 1185840000000 | 406.91 |
| 1185926400000 | 402.78 |
| 1186012800000 | 399.52 |
| 1186099200000 | 399.57 |
| 1186358400000 | 404.4 |
| 1186444800000 | 405.26 |
| 1186531200000 | 405.19 |
| 1186617600000 | 406.53 |
| 1186704000000 | 397.8 |
| 1186963200000 | 397.59 |
| 1187049600000 | 398.21 |
| 1187136000000 | 388.64 |
| 1187222400000 | 386.91 |
| 1187308800000 | 365.9 |
| 1187568000000 | 374.78 |
| 1187654400000 | 382.09 |
| 1187740800000 | 379.27 |
| 1187827200000 | 382.19 |
| 1187913600000 | 381.6 |
| 1188172800000 | 382.99 |
| 1188259200000 | 381.85 |
| 1188345600000 | 377.65 |
| 1188432000000 | 375.12 |
| 1188518400000 | 386 |
| 1188777600000 | 385.98 |
| 1188864000000 | 386.78 |
| 1188950400000 | 384.52 |
| 1189036800000 | 384.19 |
| 1189123200000 | 384.94 |
| 1189382400000 | 377.02 |
| 1189468800000 | 375.53 |
| 1189555200000 | 375.99 |
| 1189641600000 | 374.43 |
| 1189728000000 | 383.03 |
| 1189987200000 | 383.88 |
| 1190073600000 | 377.47 |
| 1190160000000 | 389.3 |
| 1190246400000 | 394.19 |
| 1190332800000 | 387.45 |
| 1190592000000 | 388.52 |
| 1190678400000 | 393.01 |
| 1190764800000 | 391.96 |
| 1190851200000 | 396.41 |
| 1190937600000 | 400.53 |
| 1191196800000 | 399.9 |
| 1191283200000 | 404.46 |
| 1191369600000 | 403.75 |
| 1191456000000 | 402.29 |
| 1191542400000 | 404.17 |
| 1191801600000 | 401.07 |
| 1191888000000 | 402.25 |
| 1191974400000 | 399.52 |
| 1192060800000 | 402.86 |
| 1192147200000 | 400.89 |
| 1192406400000 | 396.08 |
| 1192492800000 | 394.1 |
| 1192579200000 | 389.2 |
| 1192665600000 | 394.92 |
| 1192752000000 | 389.22 |
| 1193011200000 | 384.98 |
| 1193097600000 | 387.17 |
| 1193184000000 | 385.01 |
| 1193270400000 | 381.66 |
| 1193356800000 | 395.6 |
| 1193616000000 | 405.83 |
| 1193702400000 | 407.77 |
| 1193788800000 | 415.36 |
| 1193875200000 | 421.82 |
| 1193961600000 | 411.58 |
| 1194220800000 | 410.18 |
| 1194307200000 | 407.54 |
| 1194393600000 | 406.91 |
| 1194480000000 | 396.93 |
| 1194566400000 | 396.91 |
| 1194825600000 | 388.69 |
| 1194912000000 | 389.1 |
| 1194998400000 | 394.27 |
| 1195084800000 | 392.43 |
| 1195171200000 | 386.47 |
| 1195430400000 | 384.41 |
| 1195516800000 | 383.91 |
| 1195603200000 | 379.78 |
| 1195689600000 | 376.07 |
| 1195776000000 | 378.96 |
| 1196035200000 | 383.87 |
| 1196121600000 | 387.68 |
| 1196208000000 | 383.93 |
| 1196294400000 | 392.96 |
| 1196380800000 | 393.94 |
| 1196640000000 | 391.88 |
| 1196726400000 | 389.67 |
| 1196812800000 | 388.14 |
| 1196899200000 | 392.49 |
| 1196985600000 | 395.32 |
| 1197244800000 | 395.25 |
| 1197331200000 | 394.24 |
| 1197417600000 | 389.46 |
| 1197504000000 | 384.02 |
| 1197590400000 | 376.05 |
| 1197849600000 | 372.78 |
| 1197936000000 | 372.84 |
| 1198022400000 | 370.13 |
| 1198108800000 | 370.59 |
| 1198195200000 | 374 |
| 1198454400000 | 373.17 |
| 1198540800000 | 378.2 |
| 1198627200000 | 381.93 |
| 1198713600000 | 377.95 |
| 1198800000000 | 376.3 |
| 1199059200000 | 379.3 |
| 1199145600000 | 379.3 |
| 1199232000000 | 382.48 |
| 1199318400000 | 382.18 |
| 1199404800000 | 368.59 |
| 1199664000000 | 363.33 |
| 1199750400000 | 357.97 |
| 1199836800000 | 361.74 |
| 1199923200000 | 355.88 |
| 1200009600000 | 352.89 |
| 1200268800000 | 356.78 |
| 1200355200000 | 349.23 |
| 1200441600000 | 337.21 |
| 1200528000000 | 343.83 |
| 1200614400000 | 342.71 |
| 1200873600000 | 335.98 |
| 1200960000000 | 316.66 |
| 1201046400000 | 331.91 |
| 1201132800000 | 335.05 |
| 1201219200000 | 351.07 |
| 1201478400000 | 342 |
| 1201564800000 | 349.27 |
| 1201651200000 | 349.21 |
| 1201737600000 | 364.44 |
| 1201824000000 | 366.98 |
| 1202083200000 | 369.88 |
| 1202169600000 | 361.02 |
| 1202256000000 | 355.36 |
| 1202342400000 | 358.22 |
| 1202428800000 | 352.97 |
| 1202688000000 | 357.06 |
| 1202774400000 | 357.29 |
| 1202860800000 | 354.19 |
| 1202947200000 | 362.55 |
| 1203033600000 | 364.21 |
| 1203292800000 | 367.37 |
| 1203379200000 | 374.28 |
| 1203465600000 | 363.36 |
| 1203552000000 | 365.44 |
| 1203638400000 | 362.68 |
| 1203897600000 | 363.93 |
| 1203984000000 | 366.52 |
| 1204070400000 | 374.47 |
| 1204156800000 | 369.41 |
| 1204243200000 | 361.76 |
| 1204502400000 | 351.17 |
| 1204588800000 | 349.15 |
| 1204675200000 | 344.7 |
| 1204761600000 | 350.08 |
| 1204848000000 | 339.2 |
| 1205107200000 | 334.31 |
| 1205193600000 | 339.78 |
| 1205280000000 | 344.38 |
| 1205366400000 | 340.57 |
| 1205452800000 | 331.09 |
| 1205712000000 | 325.19 |
| 1205798400000 | 325.05 |
| 1205884800000 | 332.33 |
| 1205971200000 | 335.24 |
| 1206057600000 | 342.46 |
| 1206316800000 | 342.85 |
| 1206403200000 | 351.17 |
| 1206489600000 | 350.73 |
| 1206576000000 | 340.43 |
| 1206662400000 | 344.15 |
| 1206921600000 | 334.37 |
| 1207008000000 | 332.23 |
| 1207094400000 | 343.66 |
| 1207180800000 | 343.77 |
| 1207267200000 | 334.96 |
| 1207526400000 | 334.44 |
| 1207612800000 | 331.67 |
| 1207699200000 | 326.92 |
| 1207785600000 | 327.24 |
| 1207872000000 | 332.14 |
| 1208131200000 | 325.1 |
| 1208217600000 | 326.82 |
| 1208304000000 | 331.76 |
| 1208390400000 | 335.68 |
| 1208476800000 | 336.51 |
| 1208736000000 | 355.07 |
| 1208822400000 | 346.8 |
| 1208908800000 | 342.67 |
| 1208995200000 | 343.41 |
| 1209081600000 | 350.74 |
| 1209340800000 | 355.79 |
| 1209427200000 | 358.65 |
| 1209513600000 | 351.85 |
| 1209600000000 | 355.02 |
| 1209686400000 | 357.87 |
| 1209945600000 | 357.45 |
| 1210032000000 | 359.91 |
| 1210118400000 | 361.51 |
| 1210204800000 | 360.83 |
| 1210291200000 | 351.89 |
| 1210550400000 | 349.49 |
| 1210636800000 | 350.89 |
| 1210723200000 | 351.29 |
| 1210809600000 | 358.77 |
| 1210896000000 | 360.82 |
| 1211155200000 | 362.91 |
| 1211241600000 | 361.74 |
| 1211328000000 | 353.69 |
| 1211414400000 | 348.76 |
| 1211500800000 | 346.41 |
| 1211760000000 | 338.1 |
| 1211846400000 | 341.29 |
| 1211932800000 | 334.91 |
| 1212019200000 | 343.11 |
| 1212105600000 | 353.67 |
| 1212364800000 | 360.25 |
| 1212451200000 | 352.15 |
| 1212537600000 | 365.26 |
| 1212624000000 | 363.21 |
| 1212710400000 | 363.57 |
| 1212969600000 | 353.28 |
| 1213056000000 | 348.48 |
| 1213142400000 | 354.67 |
| 1213228800000 | 345.48 |
| 1213315200000 | 352.6 |
| 1213574400000 | 357.67 |
| 1213660800000 | 354.09 |
| 1213747200000 | 356.75 |
| 1213833600000 | 347.31 |
| 1213920000000 | 343 |
| 1214179200000 | 335.74 |
| 1214265600000 | 335.51 |
| 1214352000000 | 333.55 |
| 1214438400000 | 331.92 |
| 1214524800000 | 328.95 |
| 1214784000000 | 325.14 |
| 1214870400000 | 325.32 |
| 1214956800000 | 317.63 |
| 1215043200000 | 315.24 |
| 1215129600000 | 315.85 |
| 1215388800000 | 316.79 |
| 1215475200000 | 316.64 |
| 1215561600000 | 317.09 |
| 1215648000000 | 317.6 |
| 1215734400000 | 316.34 |
| 1215993600000 | 310.13 |
| 1216080000000 | 310 |
| 1216166400000 | 311.1 |
| 1216252800000 | 312.26 |
| 1216339200000 | 308.5 |
| 1216598400000 | 308.2 |
| 1216684800000 | 322.45 |
| 1216771200000 | 322.83 |
| 1216857600000 | 329.41 |
| 1216944000000 | 320.43 |
| 1217203200000 | 316.01 |
| 1217289600000 | 310.03 |
| 1217376000000 | 310.01 |
| 1217462400000 | 304.65 |
| 1217548800000 | 301.35 |
| 1217808000000 | 290.46 |
| 1217894400000 | 295.18 |
| 1217980800000 | 301.01 |
| 1218067200000 | 296.92 |
| 1218153600000 | 304.59 |
| 1218412800000 | 316.22 |
| 1218499200000 | 316.49 |
| 1218585600000 | 314.9 |
| 1218672000000 | 310.78 |
| 1218758400000 | 314.41 |
| 1219017600000 | 315.26 |
| 1219104000000 | 306.73 |
| 1219190400000 | 302.23 |
| 1219276800000 | 303.06 |
| 1219363200000 | 297.47 |
| 1219622400000 | 305.03 |
| 1219708800000 | 304.81 |
| 1219795200000 | 298.73 |
| 1219881600000 | 300.57 |
| 1219968000000 | 309.76 |
| 1220227200000 | 303.31 |
| 1220313600000 | 298.61 |
| 1220400000000 | 306.15 |
| 1220486400000 | 306.97 |
| 1220572800000 | 305.68 |
| 1220832000000 | 310.83 |
| 1220918400000 | 307.09 |
| 1221004800000 | 309.71 |
| 1221091200000 | 307.79 |
| 1221177600000 | 304.81 |
| 1221436800000 | 304.64 |
| 1221523200000 | 299.73 |
| 1221609600000 | 296.75 |
| 1221696000000 | 292.14 |
| 1221782400000 | 301.87 |
| 1222041600000 | 306.37 |
| 1222128000000 | 307.98 |
| 1222214400000 | 304.23 |
| 1222300800000 | 299.3 |
| 1222387200000 | 300.12 |
| 1222646400000 | 290.07 |
| 1222732800000 | 281.26 |
| 1222819200000 | 281.88 |
| 1222905600000 | 269.45 |
| 1222992000000 | 254.57 |
| 1223251200000 | 253.59 |
| 1223337600000 | 239.06 |
| 1223424000000 | 222.42 |
| 1223510400000 | 219.96 |
| 1223596800000 | 210.7 |
| 1223856000000 | 211.98 |
| 1223942400000 | 235.01 |
| 1224028800000 | 229.15 |
| 1224115200000 | 213.21 |
| 1224201600000 | 216.91 |
| 1224460800000 | 226.01 |
| 1224547200000 | 236.09 |
| 1224633600000 | 222.46 |
| 1224720000000 | 216.12 |
| 1224806400000 | 210.58 |
| 1225065600000 | 192.31 |
| 1225152000000 | 206.5 |
| 1225238400000 | 221.74 |
| 1225324800000 | 245.05 |
| 1225411200000 | 230.13 |
| 1225670400000 | 228.86 |
| 1225756800000 | 235.09 |
| 1225843200000 | 255.84 |
| 1225929600000 | 233.37 |
| 1226016000000 | 215.76 |
| 1226275200000 | 218.74 |
| 1226361600000 | 210.54 |
| 1226448000000 | 208.72 |
| 1226534400000 | 200.2 |
| 1226620800000 | 200.8 |
| 1226880000000 | 201.39 |
| 1226966400000 | 196.03 |
| 1227052800000 | 194.28 |
| 1227139200000 | 189 |
| 1227225600000 | 196.21 |
| 1227484800000 | 195.86 |
| 1227571200000 | 201.9 |
| 1227657600000 | 199.79 |
| 1227744000000 | 197.25 |
| 1227830400000 | 201.85 |
| 1228089600000 | 197.06 |
| 1228176000000 | 190.53 |
| 1228262400000 | 189.89 |
| 1228348800000 | 181.92 |
| 1228435200000 | 181.63 |
| 1228694400000 | 189.94 |
| 1228780800000 | 194.41 |
| 1228867200000 | 205.63 |
| 1228953600000 | 212.74 |
| 1229040000000 | 194.26 |
| 1229299200000 | 210 |
| 1229385600000 | 207.14 |
| 1229472000000 | 209.49 |
| 1229558400000 | 201.73 |
| 1229644800000 | 198.86 |
| 1229904000000 | 198.26 |
| 1229990400000 | 196.68 |
| 1230076800000 | 189.48 |
| 1230163200000 | 193.04 |
| 1230249600000 | 196.9 |
| 1230508800000 | 199.08 |
| 1230595200000 | 200.92 |
| 1230681600000 | 200.44 |
| 1230768000000 | 200.44 |
| 1230854400000 | 201.54 |
| 1231113600000 | 203.4 |
| 1231200000000 | 205.25 |
| 1231286400000 | 220.62 |
| 1231372800000 | 218.99 |
| 1231459200000 | 215.67 |
| 1231718400000 | 216.75 |
| 1231804800000 | 202.79 |
| 1231891200000 | 205.66 |
| 1231977600000 | 197.56 |
| 1232064000000 | 204.76 |
| 1232323200000 | 207.59 |
| 1232409600000 | 207.84 |
| 1232496000000 | 205.83 |
| 1232582400000 | 197.16 |
| 1232668800000 | 191.59 |
| 1232928000000 | 187.93 |
| 1233014400000 | 202.59 |
| 1233100800000 | 203.66 |
| 1233187200000 | 208.03 |
| 1233273600000 | 196.56 |
| 1233532800000 | 193.68 |
| 1233619200000 | 195.53 |
| 1233705600000 | 204.09 |
| 1233792000000 | 204.85 |
| 1233878400000 | 206.95 |
| 1234137600000 | 209.51 |
| 1234224000000 | 207.25 |
| 1234310400000 | 208.89 |
| 1234396800000 | 203.55 |
| 1234483200000 | 202.48 |
| 1234742400000 | 201.97 |
| 1234828800000 | 199.18 |
| 1234915200000 | 198.34 |
| 1235001600000 | 201.03 |
| 1235088000000 | 197.66 |
| 1235347200000 | 193.55 |
| 1235433600000 | 194.15 |
| 1235520000000 | 203.11 |
| 1235606400000 | 197.27 |
| 1235692800000 | 198.32 |
| 1235952000000 | 191.83 |
| 1236038400000 | 189.7 |
| 1236124800000 | 186.98 |
| 1236211200000 | 189.86 |
| 1236297600000 | 184.47 |
| 1236556800000 | 181.83 |
| 1236643200000 | 180.73 |
| 1236729600000 | 189.11 |
| 1236816000000 | 182.93 |
| 1236902400000 | 191.75 |
| 1237161600000 | 194.24 |
| 1237248000000 | 197.78 |
| 1237334400000 | 200.24 |
| 1237420800000 | 204.39 |
| 1237507200000 | 199.98 |
| 1237766400000 | 204.45 |
| 1237852800000 | 209.04 |
| 1237939200000 | 209.85 |
| 1238025600000 | 211.94 |
| 1238112000000 | 215.87 |
| 1238371200000 | 206.59 |
| 1238457600000 | 202.1 |
| 1238544000000 | 212.75 |
| 1238630400000 | 228.03 |
| 1238716800000 | 238.28 |
| 1238976000000 | 236.62 |
| 1239062400000 | 237.05 |
| 1239148800000 | 236.07 |
| 1239235200000 | 245.55 |
| 1239321600000 | 248.09 |
| 1239580800000 | 248.98 |
| 1239667200000 | 244.33 |
| 1239753600000 | 241.53 |
| 1239840000000 | 239.56 |
| 1239926400000 | 247.65 |
| 1240185600000 | 250.73 |
| 1240272000000 | 244.62 |
| 1240358400000 | 248.49 |
| 1240444800000 | 254.34 |
| 1240531200000 | 252.82 |
| 1240790400000 | 254.69 |
| 1240876800000 | 246.22 |
| 1240963200000 | 246.87 |
| 1241049600000 | 257.76 |
| 1241136000000 | 257.86 |
| 1241395200000 | 259.62 |
| 1241481600000 | 259.81 |
| 1241568000000 | 261.49 |
| 1241654400000 | 270.34 |
| 1241740800000 | 267.45 |
| 1242000000000 | 261.09 |
| 1242086400000 | 256.89 |
| 1242172800000 | 253.47 |
| 1242259200000 | 246.12 |
| 1242345600000 | 253.17 |
| 1242604800000 | 249.83 |
| 1242691200000 | 254.98 |
| 1242777600000 | 256.82 |
| 1242864000000 | 257.04 |
| 1242950400000 | 254.22 |
| 1243209600000 | 252.77 |
| 1243296000000 | 255.43 |
| 1243382400000 | 257.4 |
| 1243468800000 | 260.19 |
| 1243555200000 | 264.48 |
| 1243814400000 | 265.05 |
| 1243900800000 | 269.79 |
| 1243987200000 | 269.8 |
| 1244073600000 | 269.08 |
| 1244160000000 | 268 |
| 1244419200000 | 269.65 |
| 1244505600000 | 268.9 |
| 1244592000000 | 269.76 |
| 1244678400000 | 269.09 |
| 1244764800000 | 268.95 |
| 1245024000000 | 265.79 |
| 1245110400000 | 259.68 |
| 1245196800000 | 264.47 |
| 1245283200000 | 258.05 |
| 1245369600000 | 258.21 |
| 1245628800000 | 259.73 |
| 1245715200000 | 255.43 |
| 1245801600000 | 257.5 |
| 1245888000000 | 261.76 |
| 1245974400000 | 265.33 |
| 1246233600000 | 261.37 |
| 1246320000000 | 265.37 |
| 1246406400000 | 264.13 |
| 1246492800000 | 263.4 |
| 1246579200000 | 265.64 |
| 1246838400000 | 265.07 |
| 1246924800000 | 260.54 |
| 1247011200000 | 253.82 |
| 1247097600000 | 253.69 |
| 1247184000000 | 257.47 |
| 1247443200000 | 252.51 |
| 1247529600000 | 259.64 |
| 1247616000000 | 258 |
| 1247702400000 | 262.88 |
| 1247788800000 | 262.09 |
| 1248048000000 | 262.34 |
| 1248134400000 | 273 |
| 1248220800000 | 273.58 |
| 1248307200000 | 276.18 |
| 1248393600000 | 281.53 |
| 1248652800000 | 284.17 |
| 1248739200000 | 286.03 |
| 1248825600000 | 284.77 |
| 1248912000000 | 294.57 |
| 1248998400000 | 300.73 |
| 1249257600000 | 308.65 |
| 1249344000000 | 303.66 |
| 1249430400000 | 299.37 |
| 1249516800000 | 304.92 |
| 1249603200000 | 298.63 |
| 1249862400000 | 303.65 |
| 1249948800000 | 305.42 |
| 1250035200000 | 298.4 |
| 1250121600000 | 305.55 |
| 1250208000000 | 309.34 |
| 1250467200000 | 299.69 |
| 1250553600000 | 301.06 |
| 1250640000000 | 305.05 |
| 1250726400000 | 306.37 |
| 1250812800000 | 298.26 |
| 1251072000000 | 303.05 |
| 1251158400000 | 302.86 |
| 1251244800000 | 305.36 |
| 1251331200000 | 303.65 |
| 1251417600000 | 304.05 |
| 1251676800000 | 301.41 |
| 1251763200000 | 301.89 |
| 1251849600000 | 296.68 |
| 1251936000000 | 293.01 |
| 1252022400000 | 293.4 |
| 1252281600000 | 296.5 |
| 1252368000000 | 299.52 |
| 1252454400000 | 297.22 |
| 1252540800000 | 303.14 |
| 1252627200000 | 301.52 |
| 1252886400000 | 293.77 |
| 1252972800000 | 291.72 |
| 1253059200000 | 292.96 |
| 1253145600000 | 295.24 |
| 1253232000000 | 296.46 |
| 1253491200000 | 293.1 |
| 1253577600000 | 297.03 |
| 1253664000000 | 296.62 |
| 1253750400000 | 298.41 |
| 1253836800000 | 295.65 |
| 1254096000000 | 288.4 |
| 1254182400000 | 287.23 |
| 1254268800000 | 290.73 |
| 1254355200000 | 285.19 |
| 1254441600000 | 276.83 |
| 1254700800000 | 273.48 |
| 1254787200000 | 280.15 |
| 1254873600000 | 284.38 |
| 1254960000000 | 289.8 |
| 1255046400000 | 291.05 |
| 1255305600000 | 291.94 |
| 1255392000000 | 296.91 |
| 1255478400000 | 294.71 |
| 1255564800000 | 296.02 |
| 1255651200000 | 293.17 |
| 1255910400000 | 294.95 |
| 1255996800000 | 293.14 |
| 1256083200000 | 292.65 |
| 1256169600000 | 293.54 |
| 1256256000000 | 289.99 |
| 1256515200000 | 294.42 |
| 1256601600000 | 288.55 |
| 1256688000000 | 289.48 |
| 1256774400000 | 285.73 |
| 1256860800000 | 290.64 |
| 1257120000000 | 286.4 |
| 1257206400000 | 286.57 |
| 1257292800000 | 287.24 |
| 1257379200000 | 286.65 |
| 1257465600000 | 288.43 |
| 1257724800000 | 290.1 |
| 1257811200000 | 288.74 |
| 1257897600000 | 289.5 |
| 1257984000000 | 290.41 |
| 1258070400000 | 293.08 |
| 1258329600000 | 295.81 |
| 1258416000000 | 296.42 |
| 1258502400000 | 294.36 |
| 1258588800000 | 288.92 |
| 1258675200000 | 285.53 |
| 1258934400000 | 286.21 |
| 1259020800000 | 284.69 |
| 1259107200000 | 291.33 |
| 1259193600000 | 291.2 |
| 1259280000000 | 283.33 |
| 1259539200000 | 293.04 |
| 1259625600000 | 299.2 |
| 1259712000000 | 300.66 |
| 1259798400000 | 310.77 |
| 1259884800000 | 308.27 |
| 1260144000000 | 311.2 |
| 1260230400000 | 313.11 |
| 1260316800000 | 311.06 |
| 1260403200000 | 305.22 |
| 1260489600000 | 309.24 |
| 1260748800000 | 312.91 |
| 1260835200000 | 309.89 |
| 1260921600000 | 313.07 |
| 1261008000000 | 310.36 |
| 1261094400000 | 308.47 |
| 1261353600000 | 306.96 |
| 1261440000000 | 311.32 |
| 1261526400000 | 312.83 |
| 1261612800000 | 316.88 |
| 1261699200000 | 315.09 |
| 1261958400000 | 317.63 |
| 1262044800000 | 317.93 |
| 1262131200000 | 314.4 |
| 1262217600000 | 312.74 |
| 1262304000000 | 312.74 |
| 1262563200000 | 318.68 |
| 1262649600000 | 320.42 |
| 1262736000000 | 320.72 |
| 1262822400000 | 316.76 |
| 1262908800000 | 323.14 |
| 1263168000000 | 327.24 |
| 1263254400000 | 337.32 |
| 1263340800000 | 332.14 |
| 1263427200000 | 338.09 |
| 1263513600000 | 340.71 |
| 1263772800000 | 338.81 |
| 1263859200000 | 335.41 |
| 1263945600000 | 332.08 |
| 1264032000000 | 335.64 |
| 1264118400000 | 329.89 |
| 1264377600000 | 327.22 |
| 1264464000000 | 322.58 |
| 1264550400000 | 315.27 |
| 1264636800000 | 312.22 |
| 1264723200000 | 304.7 |
| 1264982400000 | 302.43 |
| 1265068800000 | 312.87 |
| 1265155200000 | 307.9 |
| 1265241600000 | 302.52 |
| 1265328000000 | 301.31 |
| 1265587200000 | 297.26 |
| 1265673600000 | 301.38 |
| 1265760000000 | 299.62 |
| 1265846400000 | 300.85 |
| 1265932800000 | 302.76 |
| 1266192000000 | 298.1 |
| 1266278400000 | 299.97 |
| 1266364800000 | 302.97 |
| 1266451200000 | 302.3 |
| 1266537600000 | 295.5 |
| 1266796800000 | 302.71 |
| 1266883200000 | 303.42 |
| 1266969600000 | 301.89 |
| 1267056000000 | 302.34 |
| 1267142400000 | 305.34 |
| 1267401600000 | 306.15 |
| 1267488000000 | 307.39 |
| 1267574400000 | 313.41 |
| 1267660800000 | 309.6 |
| 1267747200000 | 309.2 |
| 1268006400000 | 317.27 |
| 1268092800000 | 317.69 |
| 1268179200000 | 313.49 |
| 1268265600000 | 315.45 |
| 1268352000000 | 318.07 |
| 1268611200000 | 320.17 |
| 1268697600000 | 320.85 |
| 1268784000000 | 324.98 |
| 1268870400000 | 320.64 |
| 1268956800000 | 323.54 |
| 1269216000000 | 327.48 |
| 1269302400000 | 328.44 |
| 1269388800000 | 325.45 |
| 1269475200000 | 323.54 |
| 1269561600000 | 326.45 |
| 1269820800000 | 325.79 |
| 1269907200000 | 327.48 |
| 1269993600000 | 323.41 |
| 1270080000000 | 322.25 |
| 1270166400000 | 325.55 |
| 1270425600000 | 327.17 |
| 1270512000000 | 325.51 |
| 1270598400000 | 324.99 |
| 1270684800000 | 321.85 |
| 1270771200000 | 322.24 |
| 1271030400000 | 323.52 |
| 1271116800000 | 322.15 |
| 1271203200000 | 325.44 |
| 1271289600000 | 327.41 |
| 1271376000000 | 325.15 |
| 1271635200000 | 321.36 |
| 1271721600000 | 322.14 |
| 1271808000000 | 325.67 |
| 1271894400000 | 324.13 |
| 1271980800000 | 320.74 |
| 1272240000000 | 328.89 |
| 1272326400000 | 328.03 |
| 1272412800000 | 322.56 |
| 1272499200000 | 324.64 |
| 1272585600000 | 323.69 |
| 1272844800000 | 323.77 |
| 1272931200000 | 320.59 |
| 1273017600000 | 318.44 |
| 1273104000000 | 311.42 |
| 1273190400000 | 310 |
| 1273449600000 | 312.41 |
| 1273536000000 | 310.84 |
| 1273622400000 | 315.57 |
| 1273708800000 | 318.65 |
| 1273795200000 | 313.8 |
| 1274054400000 | 309.95 |
| 1274140800000 | 307.73 |
| 1274227200000 | 308.28 |
| 1274313600000 | 303.43 |
| 1274400000000 | 299.02 |
| 1274659200000 | 296.73 |
| 1274745600000 | 293.09 |
| 1274832000000 | 290.26 |
| 1274918400000 | 295.32 |
| 1275004800000 | 295.38 |
| 1275264000000 | 294.61 |
| 1275350400000 | 291.49 |
| 1275436800000 | 288.27 |
| 1275523200000 | 296.94 |
| 1275609600000 | 295.75 |
| 1275868800000 | 284.65 |
| 1275955200000 | 286.49 |
| 1276041600000 | 280.72 |
| 1276128000000 | 284.77 |
| 1276214400000 | 285.71 |
| 1276473600000 | 291.45 |
| 1276560000000 | 296.67 |
| 1276646400000 | 298.64 |
| 1276732800000 | 297.33 |
| 1276819200000 | 294.74 |
| 1277078400000 | 299.3 |
| 1277164800000 | 296.63 |
| 1277251200000 | 293.97 |
| 1277337600000 | 292.87 |
| 1277424000000 | 289.54 |
| 1277683200000 | 287.71 |
| 1277769600000 | 283.49 |
| 1277856000000 | 281.55 |
| 1277942400000 | 281.37 |
| 1278028800000 | 278.52 |
| 1278288000000 | 279.48 |
| 1278374400000 | 283.97 |
| 1278460800000 | 284.52 |
| 1278547200000 | 288.71 |
| 1278633600000 | 290.08 |
| 1278892800000 | 292.11 |
| 1278979200000 | 295.48 |
| 1279065600000 | 302.91 |
| 1279152000000 | 301.14 |
| 1279238400000 | 296.84 |
| 1279497600000 | 296.6 |
| 1279584000000 | 293.35 |
| 1279670400000 | 289.99 |
| 1279756800000 | 292.37 |
| 1279843200000 | 297.58 |
| 1280102400000 | 298.69 |
| 1280188800000 | 294.64 |
| 1280275200000 | 300.33 |
| 1280361600000 | 302.08 |
| 1280448000000 | 300.56 |
| 1280707200000 | 306.61 |
| 1280793600000 | 309.92 |
| 1280880000000 | 304.27 |
| 1280966400000 | 308.52 |
| 1281052800000 | 312.31 |
| 1281312000000 | 308.37 |
| 1281398400000 | 306.87 |
| 1281484800000 | 299.63 |
| 1281571200000 | 297.12 |
| 1281657600000 | 296.26 |
| 1281916800000 | 297.45 |
| 1282003200000 | 297.24 |
| 1282089600000 | 301.22 |
| 1282176000000 | 304.25 |
| 1282262400000 | 297.42 |
| 1282521600000 | 296.01 |
| 1282608000000 | 294.69 |
| 1282694400000 | 288.33 |
| 1282780800000 | 289.52 |
| 1282867200000 | 293.68 |
| 1283126400000 | 294.21 |
| 1283212800000 | 290.16 |
| 1283299200000 | 292.05 |
| 1283385600000 | 296.67 |
| 1283472000000 | 300.25 |
| 1283731200000 | 304.75 |
| 1283817600000 | 301.57 |
| 1283904000000 | 295.22 |
| 1283990400000 | 299.16 |
| 1284076800000 | 299.37 |
| 1284336000000 | 303.65 |
| 1284422400000 | 304.01 |
| 1284508800000 | 305.07 |
| 1284595200000 | 309.25 |
| 1284681600000 | 311.26 |
| 1284940800000 | 312.46 |
| 1285027200000 | 312.43 |
| 1285113600000 | 311.29 |
| 1285200000000 | 310.96 |
| 1285286400000 | 312.69 |
| 1285545600000 | 317.57 |
| 1285632000000 | 318.35 |
| 1285718400000 | 320.21 |
| 1285804800000 | 315.79 |
| 1285891200000 | 316.63 |
| 1286150400000 | 317.76 |
| 1286236800000 | 322.26 |
| 1286323200000 | 323.07 |
| 1286409600000 | 324.87 |
| 1286496000000 | 324.74 |
| 1286755200000 | 324.25 |
| 1286841600000 | 320.7 |
| 1286928000000 | 322.22 |
| 1287014400000 | 329.35 |
| 1287100800000 | 327.01 |
| 1287360000000 | 330.0299 |
| 1287446400000 | 326.19 |
| 1287532800000 | 327.73 |
| 1287619200000 | 327.71 |
| 1287705600000 | 328.73 |
| 1287964800000 | 330.62 |
| 1288051200000 | 326.77 |
| 1288137600000 | 329.35 |
| 1288224000000 | 330.2799 |
| 1288310400000 | 329.64 |
| 1288569600000 | 323.81 |
| 1288656000000 | 323.94 |
| 1288742400000 | 324.71 |
| 1288828800000 | 335.13 |
| 1288915200000 | 341.62 |
| 1289174400000 | 346.71 |
| 1289260800000 | 345.77 |
| 1289347200000 | 346.13 |
| 1289433600000 | 349.56 |
| 1289520000000 | 344.31 |
| 1289779200000 | 347.92 |
| 1289865600000 | 344.48 |
| 1289952000000 | 349.29 |
| 1290038400000 | 351.42 |
| 1290124800000 | 353.01 |
| 1290384000000 | 355.44 |
| 1290470400000 | 354.77 |
| 1290556800000 | 351.76 |
| 1290643200000 | 354.2 |
| 1290729600000 | 351.62 |
| 1290988800000 | 351.39 |
| 1291075200000 | 347.01 |
| 1291161600000 | 353.77 |
| 1291248000000 | 360.05 |
| 1291334400000 | 364.5 |
| 1291593600000 | 364.04 |
| 1291680000000 | 359.77 |
| 1291766400000 | 359.06 |
| 1291852800000 | 360.83 |
| 1291939200000 | 357.52 |
| 1292198400000 | 359.85 |
| 1292284800000 | 361.07 |
| 1292371200000 | 361 |
| 1292457600000 | 361.67 |
| 1292544000000 | 361.37 |
| 1292803200000 | 362.92 |
| 1292889600000 | 365.45 |
| 1292976000000 | 364.7799 |
| 1293062400000 | 365.32 |
| 1293148800000 | 363.76 |
| 1293408000000 | 365.11 |
| 1293494400000 | 366.18 |
| 1293580800000 | 367.7799 |
| 1293667200000 | 365.56 |
| 1293753600000 | 367.85 |
| 1294012800000 | 368.3399 |
| 1294099200000 | 371.89 |
| 1294185600000 | 372.27 |
| 1294272000000 | 378.2 |
| 1294358400000 | 383.49 |
| 1294617600000 | 385.14 |
| 1294704000000 | 382.64 |
| 1294790400000 | 386.51 |
| 1294876800000 | 389.5299 |
| 1294963200000 | 387.9 |
| 1295222400000 | 386.07 |
| 1295308800000 | 386.49 |
| 1295395200000 | 386.21 |
| 1295481600000 | 378.58 |
| 1295568000000 | 375.27 |
| 1295827200000 | 380.87 |
| 1295913600000 | 385.0299 |
| 1296000000000 | 385.89 |
| 1296086400000 | 390.22 |
| 1296172800000 | 381.21 |
| 1296432000000 | 379.73 |
| 1296518400000 | 381.33 |
| 1296604800000 | 384.12 |
| 1296691200000 | 381.6 |
| 1296777600000 | 382.48 |
| 1297036800000 | 384.87 |
| 1297123200000 | 388.63 |
| 1297209600000 | 391.79 |
| 1297296000000 | 391.41 |
| 1297382400000 | 393.27 |
| 1297641600000 | 398.8 |
| 1297728000000 | 399.17 |
| 1297814400000 | 398.85 |
| 1297900800000 | 402.05 |
| 1297987200000 | 401.0899 |
| 1298246400000 | 401.93 |
| 1298332800000 | 392.68 |
| 1298419200000 | 387.22 |
| 1298505600000 | 383.48 |
| 1298592000000 | 389.63 |
| 1298851200000 | 392.0899 |
| 1298937600000 | 393.95 |
| 1299024000000 | 388.26 |
| 1299110400000 | 388.2799 |
| 1299196800000 | 390.44 |
| 1299456000000 | 383.01 |
| 1299542400000 | 381.96 |
| 1299628800000 | 382.65 |
| 1299715200000 | 376.48 |
| 1299801600000 | 375.85 |
| 1300060800000 | 354.79 |
| 1300147200000 | 340.71 |
| 1300233600000 | 357.25 |
| 1300320000000 | 359.3399 |
| 1300406400000 | 352.35 |
| 1300665600000 | 354.05 |
| 1300752000000 | 360.62 |
| 1300838400000 | 356.1 |
| 1300924800000 | 353.76 |
| 1301011200000 | 355.02 |
| 1301270400000 | 355.56 |
| 1301356800000 | 353.86 |
| 1301443200000 | 358.96 |
| 1301529600000 | 360.91 |
| 1301616000000 | 354.25 |
| 1301875200000 | 354.68 |
| 1301961600000 | 347.74 |
| 1302048000000 | 343.39 |
| 1302134400000 | 345.01 |
| 1302220800000 | 347 |
| 1302480000000 | 341.64 |
| 1302566400000 | 341.05 |
| 1302652800000 | 345.05 |
| 1302739200000 | 347.91 |
| 1302825600000 | 346.45 |
| 1303084800000 | 347.2 |
| 1303171200000 | 342.15 |
| 1303257600000 | 350.83 |
| 1303344000000 | 357.73 |
| 1303776000000 | 358.33 |
| 1303862400000 | 357.97 |
| 1303948800000 | 365.68 |
| 1304035200000 | 366.82 |
| 1304294400000 | 371.57 |
| 1304380800000 | 371.24 |
| 1304467200000 | 370.65 |
| 1304553600000 | 372.37 |
| 1304640000000 | 363.99 |
| 1304899200000 | 361.83 |
| 1304985600000 | 364.96 |
| 1305072000000 | 365.58 |
| 1305158400000 | 370.54 |
| 1305244800000 | 370.55 |
| 1305504000000 | 367.0299 |
| 1305590400000 | 362.68 |
| 1305676800000 | 364.52 |
| 1305763200000 | 362.5299 |
| 1305849600000 | 360.07 |
| 1306108800000 | 356.44 |
| 1306195200000 | 353.04 |
| 1306281600000 | 356.67 |
| 1306368000000 | 362.77 |
| 1306454400000 | 363.12 |
| 1306713600000 | 362.46 |
| 1306800000000 | 368.49 |
| 1306886400000 | 364.92 |
| 1306972800000 | 357.61 |
| 1307059200000 | 355.01 |
| 1307318400000 | 354.24 |
| 1307404800000 | 357.55 |
| 1307491200000 | 356.45 |
| 1307577600000 | 356.13 |
| 1307664000000 | 355.58 |
| 1307923200000 | 349.74 |
| 1308009600000 | 353.64 |
| 1308096000000 | 353.67 |
| 1308182400000 | 348.3399 |
| 1308268800000 | 350.49 |
| 1308528000000 | 350.65 |
| 1308614400000 | 356.67 |
| 1308700800000 | 360.55 |
| 1308787200000 | 360.55 |
| 1308873600000 | 363.07 |
| 1309132800000 | 360.73 |
| 1309219200000 | 363.02 |
| 1309305600000 | 368.32 |
| 1309392000000 | 371.64 |
| 1309478400000 | 374.72 |
| 1309737600000 | 378.87 |
| 1309824000000 | 378.36 |
| 1309910400000 | 381.6 |
| 1309996800000 | 380.3 |
| 1310083200000 | 382.76 |
| 1310342400000 | 379.11 |
| 1310428800000 | 375.74 |
| 1310515200000 | 378.32 |
| 1310601600000 | 377.33 |
| 1310688000000 | 377.23 |
| 1310947200000 | 375.24 |
| 1311033600000 | 375.61 |
| 1311120000000 | 376.69 |
| 1311206400000 | 378.33 |
| 1311292800000 | 382.21 |
| 1311552000000 | 377.76 |
| 1311638400000 | 377.21 |
| 1311724800000 | 370.16 |
| 1311811200000 | 367.2 |
| 1311897600000 | 366.46 |
| 1312156800000 | 371.75 |
| 1312243200000 | 363.73 |
| 1312329600000 | 359.07 |
| 1312416000000 | 345.51 |
| 1312502400000 | 337.01 |
| 1312761600000 | 326.41 |
| 1312848000000 | 328.94 |
| 1312934400000 | 324.91 |
| 1313020800000 | 323.04 |
| 1313107200000 | 320.62 |
| 1313366400000 | 329.01 |
| 1313452800000 | 328.31 |
| 1313539200000 | 324.01 |
| 1313625600000 | 312.64 |
| 1313712000000 | 303.91 |
| 1313971200000 | 296.3 |
| 1314057600000 | 303.87 |
| 1314144000000 | 301.02 |
| 1314230400000 | 304.57 |
| 1314316800000 | 309.25 |
| 1314576000000 | 311.44 |
| 1314662400000 | 313.7 |
| 1314748800000 | 317.66 |
| 1314835200000 | 317.89 |
| 1314921600000 | 311.77 |
| 1315180800000 | 303.69 |
| 1315267200000 | 296.42 |
| 1315353600000 | 305.1 |
| 1315440000000 | 304.2799 |
| 1315526400000 | 298.57 |
| 1315785600000 | 294.92 |
| 1315872000000 | 299.0299 |
| 1315958400000 | 299.57 |
| 1316044800000 | 307.54 |
| 1316131200000 | 312.02 |
| 1316390400000 | 312.96 |
| 1316476800000 | 306.99 |
| 1316563200000 | 302.23 |
| 1316649600000 | 293.37 |
| 1316736000000 | 294.92 |
| 1316995200000 | 291.1 |
| 1317081600000 | 299.76 |
| 1317168000000 | 301.3399 |
| 1317254400000 | 305.12 |
| 1317340800000 | 299.0899 |
| 1317600000000 | 291.27 |
| 1317686400000 | 291.24 |
| 1317772800000 | 290 |
| 1317859200000 | 297.26 |
| 1317945600000 | 295.58 |
| 1318204800000 | 299.36 |
| 1318291200000 | 306.1 |
| 1318377600000 | 306.52 |
| 1318464000000 | 309.49 |
| 1318550400000 | 307.17 |
| 1318809600000 | 312.49 |
| 1318896000000 | 312.16 |
| 1318982400000 | 309.94 |
| 1319068800000 | 306.18 |
| 1319155200000 | 312.23 |
| 1319414400000 | 318.74 |
| 1319500800000 | 315.18 |
| 1319587200000 | 312.7799 |
| 1319673600000 | 322.27 |
| 1319760000000 | 326.07 |
| 1320019200000 | 317.18 |
| 1320105600000 | 306.38 |
| 1320192000000 | 301.26 |
| 1320278400000 | 303.25 |
| 1320364800000 | 308.3399 |
| 1320624000000 | 307.08 |
| 1320710400000 | 306.04 |
| 1320796800000 | 301.52 |
| 1320883200000 | 296.45 |
| 1320969600000 | 298.85 |
| 1321228800000 | 301 |
| 1321315200000 | 298.66 |
| 1321401600000 | 293.52 |
| 1321488000000 | 291.89 |
| 1321574400000 | 287.18 |
| 1321833600000 | 281.04 |
| 1321920000000 | 282.54 |
| 1322006400000 | 279.5299 |
| 1322092800000 | 278.97 |
| 1322179200000 | 278.7799 |
| 1322438400000 | 285.98 |
| 1322524800000 | 291.1 |
| 1322611200000 | 296.19 |
| 1322697600000 | 300.58 |
| 1322784000000 | 303.31 |
| 1323043200000 | 307.25 |
| 1323129600000 | 303.69 |
| 1323216000000 | 308.14 |
| 1323302400000 | 303.11 |
| 1323388800000 | 302.97 |
| 1323648000000 | 302.11 |
| 1323734400000 | 295.42 |
| 1323820800000 | 290.14 |
| 1323907200000 | 287.56 |
| 1323993600000 | 285.88 |
| 1324252800000 | 282.67 |
| 1324339200000 | 286.75 |
| 1324425600000 | 291.11 |
| 1324512000000 | 291.73 |
| 1324598400000 | 292.66 |
| 1324944000000 | 293.47 |
| 1325030400000 | 292.02 |
| 1325116800000 | 293.97 |
| 1325203200000 | 298.83 |
| 1325462400000 | 298.83 |
| 1325548800000 | 302.0299 |
| 1325635200000 | 308.17 |
| 1325721600000 | 308.54 |
| 1325808000000 | 308.12 |
| 1326067200000 | 308.87 |
| 1326153600000 | 311.57 |
| 1326240000000 | 312.9 |
| 1326326400000 | 312.56 |
| 1326412800000 | 316.13 |
| 1326672000000 | 314.7799 |
| 1326758400000 | 315.41 |
| 1326844800000 | 317.24 |
| 1326931200000 | 319.35 |
| 1327017600000 | 325.13 |
| 1327276800000 | 325.06 |
| 1327363200000 | 326.65 |
| 1327449600000 | 332.8 |
| 1327536000000 | 333.77 |
| 1327622400000 | 330.54 |
| 1327881600000 | 329.55 |
| 1327968000000 | 329.94 |
| 1328054400000 | 333.57 |
| 1328140800000 | 336.95 |
| 1328227200000 | 338.85 |
| 1328486400000 | 345.91 |
| 1328572800000 | 343.44 |
| 1328659200000 | 350.45 |
| 1328745600000 | 348.11 |
| 1328832000000 | 341.74 |
| 1329091200000 | 343.85 |
| 1329177600000 | 343.0299 |
| 1329264000000 | 351.76 |
| 1329350400000 | 353.88 |
| 1329436800000 | 356.98 |
| 1329696000000 | 360.93 |
| 1329782400000 | 356.02 |
| 1329868800000 | 357.39 |
| 1329955200000 | 358.58 |
| 1330041600000 | 358.5899 |
| 1330300800000 | 360.61 |
| 1330387200000 | 360.01 |
| 1330473600000 | 356.93 |
| 1330560000000 | 357.67 |
| 1330646400000 | 355.88 |
| 1330905600000 | 352.58 |
| 1330992000000 | 347.65 |
| 1331078400000 | 346.5899 |
| 1331164800000 | 352.49 |
| 1331251200000 | 357.42 |
| 1331510400000 | 356.07 |
| 1331596800000 | 356.58 |
| 1331683200000 | 359.64 |
| 1331769600000 | 367.52 |
| 1331856000000 | 365.25 |
| 1332115200000 | 364.36 |
| 1332201600000 | 362.12 |
| 1332288000000 | 359.1 |
| 1332374400000 | 362.62 |
| 1332460800000 | 358.16 |
| 1332720000000 | 359.66 |
| 1332806400000 | 365.22 |
| 1332892800000 | 366.54 |
| 1332979200000 | 365 |
| 1333065600000 | 364.32 |
| 1333324800000 | 369.1 |
| 1333411200000 | 366.51 |
| 1333497600000 | 357.9 |
| 1333584000000 | 356.5299 |
| 1334016000000 | 346.49 |
| 1334102400000 | 345.17 |
| 1334188800000 | 349.47 |
| 1334275200000 | 347.91 |
| 1334534400000 | 344.77 |
| 1334620800000 | 342.92 |
| 1334707200000 | 348.62 |
| 1334793600000 | 347.23 |
| 1334880000000 | 343.86 |
| 1335139200000 | 342.7 |
| 1335225600000 | 341.57 |
| 1335312000000 | 344.82 |
| 1335398400000 | 348.37 |
| 1335484800000 | 349.05 |
| 1335744000000 | 348.87 |
| 1335830400000 | 341.8 |
| 1335916800000 | 342.5299 |
| 1336003200000 | 340.55 |
| 1336089600000 | 340 |
| 1336348800000 | 330.3399 |
| 1336435200000 | 334.07 |
| 1336521600000 | 333.4 |
| 1336608000000 | 332.92 |
| 1336694400000 | 335.65 |
| 1336953600000 | 331.88 |
| 1337040000000 | 324.96 |
| 1337126400000 | 319.24 |
| 1337212800000 | 323.83 |
| 1337299200000 | 315.11 |
| 1337558400000 | 315.45 |
| 1337644800000 | 319.16 |
| 1337731200000 | 319.96 |
| 1337817600000 | 318.64 |
| 1337904000000 | 318.48 |
| 1338163200000 | 318.57 |
| 1338249600000 | 322.38 |
| 1338336000000 | 321.93 |
| 1338422400000 | 320.08 |
| 1338508800000 | 312.95 |
| 1338768000000 | 303.9 |
| 1338854400000 | 307.27 |
| 1338940800000 | 314.56 |
| 1339027200000 | 317.68 |
| 1339113600000 | 314.43 |
| 1339372800000 | 318.05 |
| 1339459200000 | 316.48 |
| 1339545600000 | 315.67 |
| 1339632000000 | 314.9 |
| 1339718400000 | 315.41 |
| 1339977600000 | 320.37 |
| 1340064000000 | 319.02 |
| 1340150400000 | 320.58 |
| 1340236800000 | 318.92 |
| 1340323200000 | 316.62 |
| 1340582400000 | 315.67 |
| 1340668800000 | 313.08 |
| 1340755200000 | 311.71 |
| 1340841600000 | 317.66 |
| 1340928000000 | 321.71 |
| 1341187200000 | 321.06 |
| 1341273600000 | 324.16 |
| 1341360000000 | 325.23 |
| 1341446400000 | 324.66 |
| 1341532800000 | 323.06 |
| 1341792000000 | 316.98 |
| 1341878400000 | 313.26 |
| 1341964800000 | 311.68 |
| 1342051200000 | 306.55 |
| 1342137600000 | 307.89 |
| 1342396800000 | 308.5899 |
| 1342483200000 | 305.93 |
| 1342569600000 | 308.18 |
| 1342656000000 | 310.38 |
| 1342742400000 | 305.55 |
| 1343001600000 | 300.67 |
| 1343088000000 | 297.63 |
| 1343174400000 | 292.46 |
| 1343260800000 | 296.24 |
| 1343347200000 | 303.81 |
| 1343606400000 | 307.24 |
| 1343692800000 | 311.23 |
| 1343779200000 | 304.8399 |
| 1343865600000 | 305.69 |
| 1343952000000 | 307.07 |
| 1344211200000 | 314.31 |
| 1344297600000 | 318.87 |
| 1344384000000 | 320.02 |
| 1344470400000 | 321.79 |
| 1344556800000 | 320.2 |
| 1344816000000 | 319.69 |
| 1344902400000 | 317.23 |
| 1344988800000 | 317.76 |
| 1345075200000 | 324.62 |
| 1345161600000 | 328.29 |
| 1345420800000 | 327.39 |
| 1345507200000 | 327.5 |
| 1345593600000 | 327.47 |
| 1345680000000 | 328.5299 |
| 1345766400000 | 325.56 |
| 1346025600000 | 324.69 |
| 1346112000000 | 321.58 |
| 1346198400000 | 321.19 |
| 1346284800000 | 319.62 |
| 1346371200000 | 315.21 |
| 1346630400000 | 314.17 |
| 1346716800000 | 313.7799 |
| 1346803200000 | 311.5 |
| 1346889600000 | 315.5 |
| 1346976000000 | 328.9 |
| 1347235200000 | 327.95 |
| 1347321600000 | 327.29 |
| 1347408000000 | 330.27 |
| 1347494400000 | 331.43 |
| 1347580800000 | 334.58 |
| 1347840000000 | 331.7799 |
| 1347926400000 | 329.9 |
| 1348012800000 | 336.74 |
| 1348099200000 | 330.58 |
| 1348185600000 | 329.29 |
| 1348444800000 | 325.74 |
| 1348531200000 | 325.36 |
| 1348617600000 | 318.82 |
| 1348704000000 | 320.12 |
| 1348790400000 | 314.29 |
| 1349049600000 | 312.08 |
| 1349136000000 | 312.76 |
| 1349222400000 | 311.33 |
| 1349308800000 | 320.05 |
| 1349395200000 | 318 |
| 1349654400000 | 318.69 |
| 1349740800000 | 313.79 |
| 1349827200000 | 308.98 |
| 1349913600000 | 307.32 |
| 1350000000000 | 309.75 |
| 1350259200000 | 314.71 |
| 1350345600000 | 317.92 |
| 1350432000000 | 319.83 |
| 1350518400000 | 325.2799 |
| 1350604800000 | 324.07 |
| 1350864000000 | 323.98 |
| 1350950400000 | 322.41 |
| 1351036800000 | 318.7799 |
| 1351123200000 | 321.3399 |
| 1351209600000 | 317.52 |
| 1351468800000 | 312.42 |
| 1351555200000 | 310.85 |
| 1351641600000 | 319.16 |
| 1351728000000 | 320.96 |
| 1351814400000 | 323.87 |
| 1352073600000 | 327.7799 |
| 1352160000000 | 328.02 |
| 1352246400000 | 326.48 |
| 1352332800000 | 319.92 |
| 1352419200000 | 320.15 |
| 1352678400000 | 317.55 |
| 1352764800000 | 316.55 |
| 1352851200000 | 310.97 |
| 1352937600000 | 317.07 |
| 1353024000000 | 325.01 |
| 1353283200000 | 331.15 |
| 1353369600000 | 328.89 |
| 1353456000000 | 333.3399 |
| 1353542400000 | 339.27 |
| 1353628800000 | 341.46 |
| 1353888000000 | 344.54 |
| 1353974400000 | 340.7 |
| 1354060800000 | 338.99 |
| 1354147200000 | 343.43 |
| 1354233600000 | 343.48 |
| 1354492800000 | 342.4 |
| 1354579200000 | 343.31 |
| 1354665600000 | 341.23 |
| 1354752000000 | 342.62 |
| 1354838400000 | 344.32 |
| 1355097600000 | 344.48 |
| 1355184000000 | 344.27 |
| 1355270400000 | 345.85 |
| 1355356800000 | 346.42 |
| 1355443200000 | 346.1 |
| 1355702400000 | 348.21 |
| 1355788800000 | 353.38 |
| 1355875200000 | 364.02 |
| 1355961600000 | 362.94 |
| 1356048000000 | 359.24 |
| 1356307200000 | 359.04 |
| 1356566400000 | 367.08 |
| 1356652800000 | 370 |
| 1356912000000 | 371.15 |
| 1357084800000 | 372.07 |
| 1357171200000 | 374.11 |
| 1357257600000 | 384.13 |
| 1357516800000 | 380.8399 |
| 1357603200000 | 377.05 |
| 1357689600000 | 379.7799 |
| 1357776000000 | 384.08 |
| 1357862400000 | 385.72 |
| 1358121600000 | 385.2 |
| 1358208000000 | 389.56 |
| 1358294400000 | 382.25 |
| 1358380800000 | 383.05 |
| 1358467200000 | 387.5 |
| 1358726400000 | 385.92 |
| 1358812800000 | 386.3399 |
| 1358899200000 | 379.82 |
| 1358985600000 | 381.63 |
| 1359072000000 | 385.32 |
| 1359331200000 | 385.23 |
| 1359417600000 | 386.0299 |
| 1359504000000 | 386.36 |
| 1359590400000 | 386.76 |
| 1359676800000 | 388.44 |
| 1359936000000 | 392.76 |
| 1360022400000 | 387.82 |
| 1360108800000 | 400.04 |
| 1360195200000 | 401.13 |
| 1360281600000 | 402.62 |
| 1360540800000 | 400.77 |
| 1360627200000 | 403 |
| 1360713600000 | 397.51 |
| 1360800000000 | 398.37 |
| 1360886400000 | 392.8 |
| 1361145600000 | 395.87 |
| 1361232000000 | 396.93 |
| 1361318400000 | 396.65 |
| 1361404800000 | 394.58 |
| 1361491200000 | 393.25 |
| 1361750400000 | 393.29 |
| 1361836800000 | 395.16 |
| 1361923200000 | 393.69 |
| 1362009600000 | 401.11 |
| 1362096000000 | 397.5 |
| 1362355200000 | 399.32 |
| 1362441600000 | 399.66 |
| 1362528000000 | 404.96 |
| 1362614400000 | 404.14 |
| 1362700800000 | 408.38 |
| 1362960000000 | 414.52 |
| 1363046400000 | 412.83 |
| 1363132800000 | 411.86 |
| 1363219200000 | 413.43 |
| 1363305600000 | 420.44 |
| 1363564800000 | 410.19 |
| 1363651200000 | 415.25 |
| 1363737600000 | 415.56 |
| 1363824000000 | 416.64 |
| 1363910400000 | 410.87 |
| 1364169600000 | 412.55 |
| 1364256000000 | 412.39 |
| 1364342400000 | 413.5299 |
| 1364428800000 | 409.93 |
| 1364860800000 | 395.76 |
| 1364947200000 | 405.92 |
| 1365033600000 | 403.26 |
| 1365120000000 | 406.86 |
| 1365379200000 | 412.98 |
| 1365465600000 | 412.16 |
| 1365552000000 | 416.43 |
| 1365638400000 | 432.16 |
| 1365724800000 | 435.49 |
| 1365984000000 | 426.12 |
| 1366070400000 | 425.07 |
| 1366156800000 | 429.24 |
| 1366243200000 | 420.82 |
| 1366329600000 | 421.07 |
| 1366588800000 | 427.37 |
| 1366675200000 | 426.32 |
| 1366761600000 | 435.11 |
| 1366848000000 | 440.52 |
| 1366934400000 | 444.89 |
| 1367193600000 | 444.18 |
| 1367280000000 | 442.76 |
| 1367366400000 | 436.51 |
| 1367452800000 | 432.34 |
| 1367539200000 | 432.31 |
| 1367798400000 | 432.47 |
| 1367884800000 | 447.99 |
| 1367971200000 | 451.46 |
| 1368057600000 | 445.27 |
| 1368144000000 | 452.01 |
| 1368403200000 | 460.49 |
| 1368489600000 | 458.1 |
| 1368576000000 | 469.86 |
| 1368662400000 | 471.47 |
| 1368748800000 | 473.32 |
| 1369008000000 | 483.09 |
| 1369094400000 | 486.42 |
| 1369180800000 | 481.47 |
| 1369267200000 | 466.71 |
| 1369353600000 | 467.59 |
| 1369612800000 | 451.44 |
| 1369699200000 | 465.22 |
| 1369785600000 | 469.84 |
| 1369872000000 | 462.01 |
| 1369958400000 | 457.43 |
| 1370217600000 | 451.11 |
| 1370304000000 | 454.86 |
| 1370390400000 | 444.88 |
| 1370476800000 | 443.53 |
| 1370563200000 | 440.13 |
| 1370822400000 | 456.83 |
| 1370908800000 | 461.25 |
| 1370995200000 | 458.91 |
| 1371081600000 | 450.72 |
| 1371168000000 | 450.03 |
| 1371427200000 | 457.16 |
| 1371513600000 | 458.68 |
| 1371600000000 | 463.16 |
| 1371686400000 | 445.83 |
| 1371772800000 | 450.09 |
| 1372032000000 | 441.97 |
| 1372118400000 | 440.86 |
| 1372204800000 | 445.09 |
| 1372291200000 | 453.06 |
| 1372377600000 | 457.65 |
| 1372636800000 | 462.05 |
| 1372723200000 | 469.81 |
| 1372809600000 | 474.18 |
| 1372896000000 | 470.08 |
| 1372982400000 | 475.09 |
| 1373241600000 | 471.66 |
| 1373328000000 | 480.2 |
| 1373414400000 | 482.16 |
| 1373500800000 | 488.57 |
| 1373587200000 | 489.6 |
| 1373846400000 | 488.13 |
| 1373932800000 | 489.36 |
| 1374019200000 | 491.37 |
| 1374105600000 | 492.05 |
| 1374192000000 | 491.24 |
| 1374451200000 | 497.66 |
| 1374537600000 | 495.61 |
| 1374624000000 | 494.94 |
| 1374710400000 | 493.93 |
| 1374796800000 | 487.89 |
| 1375056000000 | 474.83 |
| 1375142400000 | 482.39 |
| 1375228800000 | 474.15 |
| 1375315200000 | 484.61 |
| 1375401600000 | 497.77 |
| 1375660800000 | 493.31 |
| 1375747200000 | 496.68 |
| 1375833600000 | 489.25 |
| 1375920000000 | 489.64 |
| 1376006400000 | 489.56 |
| 1376265600000 | 489.11 |
| 1376352000000 | 491.96 |
| 1376438400000 | 495.92 |
| 1376524800000 | 487.1 |
| 1376611200000 | 486.59 |
| 1376870400000 | 485.44 |
| 1376956800000 | 479.21 |
| 1377043200000 | 472.87 |
| 1377129600000 | 472 |
| 1377216000000 | 482 |
| 1377475200000 | 480.14 |
| 1377561600000 | 476.68 |
| 1377648000000 | 469.14 |
| 1377734400000 | 470.85 |
| 1377820800000 | 466.15 |
| 1378080000000 | 464.76 |
| 1378166400000 | 474.13 |
| 1378252800000 | 480.64 |
| 1378339200000 | 483.24 |
| 1378425600000 | 484.15 |
| 1378684800000 | 487.63 |
| 1378771200000 | 489 |
| 1378857600000 | 491.61 |
| 1378944000000 | 489.11 |
| 1379030400000 | 489.23 |
| 1379289600000 | 492.09 |
| 1379376000000 | 489.95 |
| 1379462400000 | 496.79 |
| 1379548800000 | 500.34 |
| 1379635200000 | 500.57 |
| 1379894400000 | 502.85 |
| 1379980800000 | 502.15 |
| 1380067200000 | 501.61 |
| 1380153600000 | 505.16 |
| 1380240000000 | 503.99 |
| 1380499200000 | 494.8 |
| 1380585600000 | 497.97 |
| 1380672000000 | 495.95 |
| 1380758400000 | 494.57 |
| 1380844800000 | 493.72 |
| 1381104000000 | 487.52 |
| 1381190400000 | 483.97 |
| 1381276800000 | 490.99 |
| 1381363200000 | 497.73 |
| 1381449600000 | 502.78 |
| 1381708800000 | 503.76 |
| 1381795200000 | 500.63 |
| 1381881600000 | 501.2 |
| 1381968000000 | 508.1 |
| 1382054400000 | 507.14 |
| 1382313600000 | 505.17 |
| 1382400000000 | 507 |
| 1382486400000 | 503.08 |
| 1382572800000 | 506.56 |
| 1382659200000 | 499.8 |
| 1382918400000 | 503.35 |
| 1383004800000 | 501.5 |
| 1383091200000 | 505.03 |
| 1383177600000 | 501.98 |
| 1383264000000 | 497.69 |
| 1383523200000 | 500.26 |
| 1383609600000 | 496.85 |
| 1383696000000 | 497.13 |
| 1383782400000 | 489.17 |
| 1383868800000 | 489.17 |
| 1384128000000 | 491.88 |
| 1384214400000 | 494.35 |
| 1384300800000 | 498.5 |
| 1384387200000 | 500.01 |
| 1384473600000 | 503.72 |
| 1384732800000 | 504.11 |
| 1384819200000 | 499.72 |
| 1384905600000 | 499.82 |
| 1384992000000 | 502.08 |
| 1385078400000 | 503.08 |
| 1385337600000 | 505.24 |
| 1385424000000 | 503.14 |
| 1385510400000 | 501.81 |
| 1385596800000 | 506.07 |
| 1385683200000 | 506.18 |
| 1385942400000 | 502.99 |
| 1386028800000 | 503.88 |
| 1386115200000 | 497.23 |
| 1386201600000 | 495.63 |
| 1386288000000 | 497.47 |
| 1386547200000 | 502.39 |
| 1386633600000 | 502.11 |
| 1386720000000 | 498.36 |
| 1386806400000 | 494.6 |
| 1386892800000 | 496.34 |
| 1387152000000 | 492.85 |
| 1387238400000 | 496.17 |
| 1387324800000 | 497.71 |
| 1387411200000 | 493.06 |
| 1387497600000 | 494.21 |
| 1387756800000 | 495.48 |
| 1387843200000 | 494.92 |
| 1388102400000 | 502.33 |
| 1388361600000 | 503.99 |
| 1388448000000 | 504.78 |
| 1388620800000 | 503.78 |
| 1388707200000 | 504.31 |
| 1388966400000 | 500.03 |
| 1389052800000 | 498.5 |
| 1389139200000 | 503.5 |
| 1389225600000 | 502.13 |
| 1389312000000 | 507.32 |
| 1389571200000 | 507.7 |
| 1389657600000 | 502.86 |
| 1389744000000 | 505.52 |
| 1389830400000 | 508.53 |
| 1389916800000 | 505.78 |
| 1390176000000 | 505.98 |
| 1390262400000 | 506.27 |
| 1390348800000 | 508 |
| 1390435200000 | 504 |
| 1390521600000 | 496.82 |
| 1390780800000 | 488.11 |
| 1390867200000 | 487.6 |
| 1390953600000 | 493.83 |
| 1391040000000 | 485.4 |
| 1391126400000 | 482.7 |
| 1391385600000 | 474.19 |
| 1391472000000 | 458.98 |
| 1391558400000 | 468.98 |
| 1391644800000 | 468.14 |
| 1391731200000 | 476.47 |
| 1391990400000 | 479.45 |
| 1392076800000 | 480.14 |
| 1392163200000 | 486.95 |
| 1392249600000 | 483.33 |
| 1392336000000 | 482.1 |
| 1392595200000 | 483.13 |
| 1392681600000 | 490.87 |
| 1392768000000 | 486.29 |
| 1392854400000 | 483.37 |
| 1392940800000 | 488.48 |
| 1393200000000 | 488.33 |
| 1393286400000 | 492.49 |
| 1393372800000 | 490.81 |
| 1393459200000 | 491.53 |
| 1393545600000 | 488.95 |
| 1393804800000 | 487.57 |
| 1393891200000 | 489.25 |
| 1393977600000 | 489.73 |
| 1394064000000 | 492.85 |
| 1394150400000 | 493.61 |
| 1394409600000 | 489.36 |
| 1394496000000 | 488.63 |
| 1394582400000 | 483.73 |
| 1394668800000 | 481.42 |
| 1394755200000 | 472.82 |
| 1395014400000 | 473.42 |
| 1395100800000 | 477.66 |
| 1395187200000 | 473.98 |
| 1395273600000 | 468.08 |
| 1395360000000 | 467.29 |
| 1395619200000 | 466.91 |
| 1395705600000 | 467.79 |
| 1395792000000 | 470 |
| 1395878400000 | 474 |
| 1395964800000 | 475.57 |
| 1396224000000 | 482.3 |
| 1396310400000 | 485.3 |
| 1396396800000 | 490.34 |
| 1396483200000 | 490.68 |
| 1396569600000 | 486.91 |
| 1396828800000 | 480.95 |
| 1396915200000 | 479.24 |
| 1397001600000 | 473.53 |
| 1397088000000 | 468.09 |
| 1397174400000 | 463.3 |
| 1397433600000 | 465.53 |
| 1397520000000 | 467.23 |
| 1397606400000 | 474.38 |
| 1397692800000 | 473.6 |
| 1398124800000 | 478.24 |
| 1398211200000 | 479.74 |
| 1398297600000 | 476.65 |
| 1398384000000 | 474.07 |
| 1398643200000 | 468.98 |
| 1398729600000 | 470.83 |
| 1398816000000 | 474.35 |
| 1398902400000 | 478.43 |
| 1398988800000 | 478.89 |
| 1399248000000 | 478.62 |
| 1399334400000 | 478.04 |
| 1399420800000 | 469 |
| 1399507200000 | 469 |
| 1399593600000 | 468.92 |
| 1399852800000 | 467.22 |
| 1399939200000 | 474.33 |
| 1400025600000 | 476.87 |
| 1400112000000 | 473.1 |
| 1400198400000 | 469.15 |
| 1400457600000 | 468.89 |
| 1400544000000 | 467.03 |
| 1400630400000 | 467.5 |
| 1400716800000 | 473.74 |
| 1400803200000 | 478.4 |
| 1401062400000 | 482.14 |
| 1401148800000 | 483.15 |
| 1401235200000 | 484.77 |
| 1401321600000 | 488.19 |
| 1401408000000 | 489.65 |
| 1401667200000 | 492.29 |
| 1401753600000 | 494.58 |
| 1401840000000 | 497.73 |
| 1401926400000 | 497.91 |
| 1402012800000 | 501 |
| 1402272000000 | 500.73 |
| 1402358400000 | 498.9 |
| 1402444800000 | 502.57 |
| 1402531200000 | 499.1 |
| 1402617600000 | 498.52 |
| 1402876800000 | 498.02 |
| 1402963200000 | 499.18 |
| 1403049600000 | 502.12 |
| 1403136000000 | 507.61 |
| 1403222400000 | 508.28 |
| 1403481600000 | 509.04 |
| 1403568000000 | 505.94 |
| 1403654400000 | 507.37 |
| 1403740800000 | 509.24 |
| 1403827200000 | 509.32 |
| 1404086400000 | 511.21 |
| 1404172800000 | 516.5599 |
| 1404259200000 | 517.51 |
| 1404345600000 | 516.27 |
| 1404432000000 | 519.21 |
| 1404691200000 | 517.52 |
| 1404777600000 | 515.95 |
| 1404864000000 | 516.3099 |
| 1404950400000 | 513.55 |
| 1405036800000 | 513.23 |
| 1405296000000 | 516.34 |
| 1405382400000 | 516.87 |
| 1405468800000 | 517.3099 |
| 1405555200000 | 515.4299 |
| 1405641600000 | 514.03 |
| 1405900800000 | 514.0599 |
| 1405987200000 | 515.15 |
| 1406073600000 | 514.67 |
| 1406160000000 | 513.21 |
| 1406246400000 | 514.13 |
| 1406505600000 | 515.16 |
| 1406592000000 | 513.19 |
| 1406678400000 | 513.39 |
| 1406764800000 | 508.44 |
| 1406851200000 | 506.37 |
| 1407110400000 | 506.81 |
| 1407196800000 | 502.83 |
| 1407283200000 | 502.62 |
| 1407369600000 | 502.88 |
| 1407456000000 | 500.31 |
| 1407715200000 | 503.63 |
| 1407801600000 | 504.6 |
| 1407888000000 | 505.68 |
| 1407974400000 | 506.79 |
| 1408060800000 | 505.39 |
| 1408320000000 | 506.29 |
| 1408406400000 | 507.24 |
| 1408492800000 | 506.39 |
| 1408579200000 | 507.85 |
| 1408665600000 | 504.48 |
| 1408924800000 | 507.82 |
| 1409011200000 | 506.13 |
| 1409097600000 | 506.54 |
| 1409184000000 | 505.19 |
| 1409270400000 | 504.25 |
| 1409529600000 | 503.89 |
| 1409616000000 | 507.72 |
| 1409702400000 | 509.56 |
| 1409788800000 | 508.69 |
| 1409875200000 | 509.45 |
| 1410134400000 | 506.1 |
| 1410220800000 | 504.23 |
| 1410307200000 | 505.03 |
| 1410393600000 | 507.36 |
| 1410480000000 | 507.27 |
| 1410739200000 | 504.63 |
| 1410825600000 | 503.43 |
| 1410912000000 | 502.01 |
| 1410998400000 | 504.55 |
| 1411084800000 | 506.26 |
| 1411344000000 | 504.13 |
| 1411430400000 | 503.25 |
| 1411516800000 | 502.97 |
| 1411603200000 | 506.33 |
| 1411689600000 | 501.84 |
| 1411948800000 | 497.14 |
| 1412035200000 | 492.14 |
| 1412121600000 | 490.23 |
| 1412208000000 | 484.94 |
| 1412294400000 | 482.79 |
| 1412553600000 | 489 |
| 1412640000000 | 485 |
| 1412726400000 | 480.76 |
| 1412812800000 | 474.74 |
| 1412899200000 | 467.7 |
| 1413158400000 | 465.63 |
| 1413244800000 | 459.39 |
| 1413331200000 | 462.5 |
| 1413417600000 | 459.14 |
| 1413504000000 | 453.31 |
| 1413763200000 | 466.49 |
| 1413849600000 | 466.34 |
| 1413936000000 | 471.33 |
| 1414022400000 | 469.31 |
| 1414108800000 | 470.5 |
| 1414368000000 | 472.71 |
| 1414454400000 | 475.65 |
| 1414540800000 | 477.75 |
| 1414627200000 | 476.02 |
| 1414713600000 | 482.08 |
| 1414972800000 | 476.47 |
| 1415059200000 | 489.93 |
| 1415145600000 | 491.01 |
| 1415232000000 | 493.56 |
| 1415318400000 | 492.17 |
| 1415577600000 | 489.57 |
| 1415664000000 | 490.73 |
| 1415750400000 | 494.12 |
| 1415836800000 | 497.39 |
| 1415923200000 | 500.25 |
| 1416182400000 | 494.6 |
| 1416268800000 | 502.04 |
| 1416355200000 | 499.14 |
| 1416441600000 | 501.83 |
| 1416528000000 | 502.7 |
| 1416787200000 | 502.05 |
| 1416873600000 | 508.29 |
| 1416960000000 | 507.63 |
| 1417046400000 | 503.14 |
| 1417132800000 | 508.84 |
| 1417392000000 | 512.98 |
| 1417478400000 | 515.75 |
| 1417564800000 | 517.71 |
| 1417651200000 | 521.1 |
| 1417737600000 | 518.04 |
| 1417996800000 | 518.1799 |
| 1418083200000 | 519.54 |
| 1418169600000 | 505.26 |
| 1418256000000 | 502.02 |
| 1418342400000 | 500.96 |
| 1418601600000 | 491.1 |
| 1418688000000 | 486.28 |
| 1418774400000 | 488.54 |
| 1418860800000 | 494.63 |
| 1418947200000 | 506.54 |
| 1419206400000 | 505.9 |
| 1419292800000 | 505.33 |
| 1419379200000 | 510.43 |
| 1419811200000 | 511.72 |
| 1419897600000 | 510.01 |
| 1419984000000 | 507.91 |
| 1420156800000 | 506.23 |
| 1420416000000 | 500.44 |
| 1420502400000 | 492.13 |
| 1420588800000 | 495.92 |
| 1420675200000 | 503.91 |
| 1420761600000 | 504.18 |
| 1421020800000 | 503.02 |
| 1421107200000 | 499.89 |
| 1421193600000 | 495.82 |
| 1421280000000 | 498.6 |
| 1421366400000 | 496.66 |
| 1421625600000 | 498.11 |
| 1421712000000 | 504.05 |
| 1421798400000 | 504.57 |
| 1421884800000 | 506.15 |
| 1421971200000 | 508.84 |
| 1422230400000 | 508.13 |
| 1422316800000 | 513.59 |
| 1422403200000 | 508.08 |
| 1422489600000 | 506.42 |
| 1422576000000 | 504.81 |
| 1422835200000 | 509.54 |
| 1422921600000 | 508.53 |
| 1423008000000 | 515.99 |
| 1423094400000 | 515.2 |
| 1423180800000 | 511.06 |
| 1423440000000 | 515.0599 |
| 1423526400000 | 516.42 |
| 1423612800000 | 513.14 |
| 1423699200000 | 522.86 |
| 1423785600000 | 522.5599 |
| 1424044800000 | 524.2 |
| 1424131200000 | 523.36 |
| 1424217600000 | 528.33 |
| 1424304000000 | 531.76 |
| 1424390400000 | 535.79 |
| 1424649600000 | 535.95 |
| 1424736000000 | 535.87 |
| 1424822400000 | 538.6 |
| 1424908800000 | 537.22 |
| 1424995200000 | 534.05 |
| 1425254400000 | 536.02 |
| 1425340800000 | 537.07 |
| 1425427200000 | 533.49 |
| 1425513600000 | 530.29 |
| 1425600000000 | 528.92 |
| 1425859200000 | 529.58 |
| 1425945600000 | 527.84 |
| 1426032000000 | 525.96 |
| 1426118400000 | 533.88 |
| 1426204800000 | 534.03 |
| 1426464000000 | 536.96 |
| 1426550400000 | 537.0599 |
| 1426636800000 | 542.32 |
| 1426723200000 | 540.5 |
| 1426809600000 | 546.26 |
| 1427068800000 | 553.1 |
| 1427155200000 | 548.38 |
| 1427241600000 | 545.94 |
| 1427328000000 | 541.61 |
| 1427414400000 | 537.77 |
| 1427673600000 | 538.46 |
| 1427760000000 | 536.74 |
| 1427846400000 | 529.27 |
| 1427932800000 | 536.87 |
| 1428364800000 | 539.16 |
| 1428451200000 | 541.32 |
| 1428537600000 | 541.95 |
| 1428624000000 | 542.8 |
| 1428883200000 | 538.25 |
| 1428969600000 | 543.15 |
| 1429056000000 | 543.8 |
| 1429142400000 | 546.95 |
| 1429228800000 | 546.02 |
| 1429488000000 | 545.27 |
| 1429574400000 | 550.53 |
| 1429660800000 | 551.19 |
| 1429747200000 | 552.3099 |
| 1429833600000 | 552.02 |
| 1430092800000 | 550.9299 |
| 1430179200000 | 556.74 |
| 1430265600000 | 555.7 |
| 1430352000000 | 543.46 |
| 1430438400000 | 543.74 |
| 1430697600000 | 544.61 |
| 1430784000000 | 543.0599 |
| 1430870400000 | 544.57 |
| 1430956800000 | 542.08 |
| 1431043200000 | 546.61 |
| 1431302400000 | 547.09 |
| 1431388800000 | 548.05 |
| 1431475200000 | 548.95 |
| 1431561600000 | 549.23 |
| 1431648000000 | 552.92 |
| 1431907200000 | 555.48 |
| 1431993600000 | 551.92 |
| 1432080000000 | 552.9 |
| 1432166400000 | 555.5 |
| 1432252800000 | 553.03 |
| 1432512000000 | 556.72 |
| 1432598400000 | 550.7 |
| 1432684800000 | 553.88 |
| 1432771200000 | 559.03 |
| 1432857600000 | 556.9299 |
| 1433116800000 | 555.78 |
| 1433203200000 | 555.72 |
| 1433289600000 | 555.36 |
| 1433376000000 | 553.82 |
| 1433462400000 | 547.52 |
| 1433721600000 | 546.1799 |
| 1433808000000 | 541.46 |
| 1433894400000 | 546.5599 |
| 1433980800000 | 548.08 |
| 1434067200000 | 549.25 |
| 1434326400000 | 546.36 |
| 1434412800000 | 545.36 |
| 1434499200000 | 542.72 |
| 1434585600000 | 542.38 |
| 1434672000000 | 545.21 |
| 1434931200000 | 546.96 |
| 1435017600000 | 552.79 |
| 1435104000000 | 548.14 |
| 1435190400000 | 545.73 |
| 1435276800000 | 544.15 |
| 1435536000000 | 533.1 |
| 1435622400000 | 536.1799 |
| 1435708800000 | 532.59 |
| 1435795200000 | 536.23 |
| 1435881600000 | 538.39 |
| 1436140800000 | 531.19 |
| 1436227200000 | 532.7 |
| 1436313600000 | 517.6799 |
| 1436400000000 | 515.6 |
| 1436486400000 | 514.6 |
| 1436745600000 | 520.7 |
| 1436832000000 | 527.3099 |
| 1436918400000 | 525.6799 |
| 1437004800000 | 525.0599 |
| 1437091200000 | 524.54 |
| 1437350400000 | 523.59 |
| 1437436800000 | 524.63 |
| 1437523200000 | 519.16 |
| 1437609600000 | 520.97 |
| 1437696000000 | 517.37 |
| 1437955200000 | 515.88 |
| 1438041600000 | 514.19 |
| 1438128000000 | 517.62 |
| 1438214400000 | 520.44 |
| 1438300800000 | 524.6799 |
| 1438560000000 | 525.7 |
| 1438646400000 | 525.01 |
| 1438732800000 | 520.7 |
| 1438819200000 | 523.87 |
| 1438905600000 | 526.46 |
| 1439164800000 | 527.78 |
| 1439251200000 | 520.82 |
| 1439337600000 | 516.41 |
| 1439424000000 | 514.9 |
| 1439510400000 | 515.46 |
| 1439769600000 | 517.53 |
| 1439856000000 | 519.28 |
| 1439942400000 | 513.8099 |
| 1440028800000 | 502.72 |
| 1440115200000 | 489.04 |
| 1440374400000 | 471.02 |
| 1440460800000 | 454.2 |
| 1440547200000 | 470.63 |
| 1440633600000 | 474.2 |
| 1440720000000 | 488.49 |
| 1440979200000 | 483.34 |
| 1441065600000 | 469.73 |
| 1441152000000 | 470.42 |
| 1441238400000 | 474.82 |
| 1441324800000 | 468.13 |
| 1441584000000 | 470.62 |
| 1441670400000 | 472.97 |
| 1441756800000 | 489.46 |
| 1441843200000 | 481.8 |
| 1441929600000 | 479.28 |
| 1442188800000 | 477.89 |
| 1442275200000 | 484.49 |
| 1442361600000 | 496.46 |
| 1442448000000 | 497.76 |
| 1442534400000 | 492.29 |
| 1442793600000 | 491.32 |
| 1442880000000 | 487.48 |
| 1442966400000 | 485.01 |
| 1443052800000 | 477.69 |
| 1443139200000 | 477.08 |
| 1443398400000 | 468.82 |
| 1443484800000 | 458.07 |
| 1443571200000 | 473.58 |
| 1443657600000 | 482.85 |
| 1443744000000 | 491.25 |
| 1444003200000 | 490.96 |
| 1444089600000 | 491.24 |
| 1444176000000 | 502.04 |
| 1444262400000 | 503.39 |
| 1444348800000 | 511.23 |
| 1444608000000 | 511.73 |
| 1444694400000 | 504.98 |
| 1444780800000 | 498.74 |
| 1444867200000 | 506.62 |
| 1444953600000 | 510.34 |
| 1445212800000 | 506.17 |
| 1445299200000 | 503.47 |
| 1445385600000 | 511.97 |
| 1445472000000 | 511.08 |
| 1445558400000 | 517.73 |
| 1445817600000 | 520.73 |
| 1445904000000 | 515.66 |
| 1445990400000 | 519.67 |
| 1446076800000 | 511.2 |
| 1446163200000 | 515.84 |
| 1446422400000 | 512.76 |
| 1446508800000 | 510.94 |
| 1446595200000 | 515.44 |
| 1446681600000 | 515.3 |
| 1446768000000 | 511.5 |
| 1447027200000 | 515.62 |
| 1447113600000 | 514.5 |
| 1447200000000 | 514.99 |
| 1447286400000 | 511.05 |
| 1447372800000 | 505.35 |
| 1447632000000 | 503.82 |
| 1447718400000 | 507.64 |
| 1447804800000 | 513.53 |
| 1447891200000 | 518.98 |
| 1447977600000 | 518.69 |
| 1448236800000 | 517.2 |
| 1448323200000 | 520.3099 |
| 1448409600000 | 518.6 |
| 1448496000000 | 522.61 |
| 1448582400000 | 520.75 |
| 1448841600000 | 518.82 |
| 1448928000000 | 526.61 |
| 1449014400000 | 520.94 |
| 1449100800000 | 520.21 |
| 1449187200000 | 516.35 |
| 1449446400000 | 516.15 |
| 1449532800000 | 510.47 |
| 1449619200000 | 511.53 |
| 1449705600000 | 509.52 |
| 1449792000000 | 509.42 |
| 1450051200000 | 502.43 |
| 1450137600000 | 495.7 |
| 1450224000000 | 511.83 |
| 1450310400000 | 509.2 |
| 1450396800000 | 505.92 |
| 1450656000000 | 505.97 |
| 1450742400000 | 510.03 |
| 1450828800000 | 512.8 |
| 1450915200000 | 511.3 |
| 1451260800000 | 510.25 |
| 1451347200000 | 511.68 |
| 1451433600000 | 511.45 |
| 1451520000000 | 510.52 |
| 1451865600000 | 499.82 |
| 1451952000000 | 493.1 |
| 1452038400000 | 483.15 |
| 1452124800000 | 468.91 |
| 1452211200000 | 466.28 |
| 1452470400000 | 469.23 |
| 1452556800000 | 463.18 |
| 1452643200000 | 466.93 |
| 1452729600000 | 459.22 |
| 1452816000000 | 456.22 |
| 1453075200000 | 453.61 |
| 1453161600000 | 455.83 |
| 1453248000000 | 447.6 |
| 1453334400000 | 437.52 |
| 1453420800000 | 453.24 |
| 1453680000000 | 451.26 |
| 1453766400000 | 446.03 |
| 1453852800000 | 454.5 |
| 1453939200000 | 451.92 |
| 1454025600000 | 462.45 |
| 1454284800000 | 469.47 |
| 1454371200000 | 462.76 |
| 1454457600000 | 449.59 |
| 1454544000000 | 447.78 |
| 1454630400000 | 438.16 |
| 1454889600000 | 438.73 |
| 1454976000000 | 419.73 |
| 1455062400000 | 417.51 |
| 1455148800000 | 422.61 |
| 1455235200000 | 406.3399 |
| 1455494400000 | 425.89 |
| 1455580800000 | 432.05 |
| 1455667200000 | 431.28 |
| 1455753600000 | 436.57 |
| 1455840000000 | 430.06 |
| 1456099200000 | 434.33 |
| 1456185600000 | 433.95 |
| 1456272000000 | 432.21 |
| 1456358400000 | 433.79 |
| 1456444800000 | 432.15 |
| 1456704000000 | 434.05 |
| 1456790400000 | 435.4 |
| 1456876800000 | 447.9 |
| 1456963200000 | 457.29 |
| 1457049600000 | 460.98 |
| 1457308800000 | 459.23 |
| 1457395200000 | 452.26 |
| 1457481600000 | 450.04 |
| 1457568000000 | 455.46 |
| 1457654400000 | 458.55 |
| 1457913600000 | 461.57 |
| 1458000000000 | 459.2 |
| 1458086400000 | 457.38 |
| 1458172800000 | 464.54 |
| 1458259200000 | 459.23 |
| 1458518400000 | 459.22 |
| 1458604800000 | 465.18 |
| 1458691200000 | 458.79 |
| 1458777600000 | 455.09 |
| 1459209600000 | 464.67 |
| 1459296000000 | 460.55 |
| 1459382400000 | 463.55 |
| 1459468800000 | 449.6 |
| 1459728000000 | 443.43 |
| 1459814400000 | 435.9 |
| 1459900800000 | 439.74 |
| 1459987200000 | 439.89 |
| 1460073600000 | 441.2 |
| 1460332800000 | 437.35 |
| 1460419200000 | 445.03 |
| 1460505600000 | 456.39 |
| 1460592000000 | 464.84 |
| 1460678400000 | 461.9 |
| 1460937600000 | 452.46 |
| 1461024000000 | 463.23 |
| 1461110400000 | 462.94 |
| 1461196800000 | 471.53 |
| 1461283200000 | 470.07 |
| 1461542400000 | 473.07 |
| 1461628800000 | 471.93 |
| 1461715200000 | 468.45 |
| 1461801600000 | 464.76 |
| 1461888000000 | 465.46 |
| 1462147200000 | 454.02 |
| 1462233600000 | 452.4 |
| 1462320000000 | 447.4 |
| 1462406400000 | 445.09 |
| 1462492800000 | 452.32 |
| 1462752000000 | 449.21 |
| 1462838400000 | 456.3 |
| 1462924800000 | 454.78 |
| 1463011200000 | 452.58 |
| 1463097600000 | 444.94 |
| 1463356800000 | 447.88 |
| 1463443200000 | 448.86 |
| 1463529600000 | 446.1 |
| 1463616000000 | 443.19 |
| 1463702400000 | 445.35 |
| 1463961600000 | 446.1 |
| 1464048000000 | 444.24 |
| 1464134400000 | 451.11 |
| 1464220800000 | 454.68 |
| 1464307200000 | 455.77 |
| 1464566400000 | 458.1 |
| 1464652800000 | 462.97 |
| 1464739200000 | 461.38 |
| 1464825600000 | 457.74 |
| 1464912000000 | 460.28 |
| 1465171200000 | 457.78 |
| 1465257600000 | 460.07 |
| 1465344000000 | 464.14 |
| 1465430400000 | 458.87 |
| 1465516800000 | 454.51 |
| 1465776000000 | 443.99 |
| 1465862400000 | 440.53 |
| 1465948800000 | 445.31 |
| 1466035200000 | 441.24 |
| 1466121600000 | 446.81 |
| 1466380800000 | 455.43 |
| 1466467200000 | 455.84 |
| 1466553600000 | 451.23 |
| 1466640000000 | 457.51 |
| 1466726400000 | 431.07 |
| 1466985600000 | 423.54 |
| 1467072000000 | 418.76 |
| 1467158400000 | 428.76 |
| 1467244800000 | 428.53 |
| 1467331200000 | 432.44 |
| 1467590400000 | 434.33 |
| 1467676800000 | 430.67 |
| 1467763200000 | 425.08 |
| 1467849600000 | 426.7 |
| 1467936000000 | 431.29 |
| 1468195200000 | 440.37 |
| 1468281600000 | 446.15 |
| 1468368000000 | 455.61 |
| 1468454400000 | 454.18 |
| 1468540800000 | 458.73 |
| 1468800000000 | 459.61 |
| 1468886400000 | 459.42 |
| 1468972800000 | 459.44 |
| 1469059200000 | 468.33 |
| 1469145600000 | 463.98 |
| 1469404800000 | 466.31 |
| 1469491200000 | 464.42 |
| 1469577600000 | 470.32 |
| 1469664000000 | 465.71 |
| 1469750400000 | 476.65 |
| 1470009600000 | 473.3 |
| 1470096000000 | 465.19 |
| 1470182400000 | 459.81 |
| 1470268800000 | 468.93 |
| 1470355200000 | 472.03 |
| 1470614400000 | 479.87 |
| 1470700800000 | 481.67 |
| 1470787200000 | 478.78 |
| 1470873600000 | 479.76 |
| 1470960000000 | 481.66 |
| 1471219200000 | 480.94 |
| 1471305600000 | 477.09 |
| 1471392000000 | 484.8 |
| 1471478400000 | 480.22 |
| 1471564800000 | 487.11 |
| 1471824000000 | 488.97 |
| 1471910400000 | 485.42 |
| 1471996800000 | 487.76 |
| 1472083200000 | 488.33 |
| 1472169600000 | 481.04 |
| 1472428800000 | 488.98 |
| 1472515200000 | 488.55 |
| 1472601600000 | 490.82 |
| 1472688000000 | 492.79 |
| 1472774400000 | 490.09 |
| 1473033600000 | 493.06 |
| 1473120000000 | 498.06 |
| 1473206400000 | 496.77 |
| 1473292800000 | 496.77 |
| 1473379200000 | 487.65 |
| 1473638400000 | 488.7 |
| 1473724800000 | 486.49 |
| 1473811200000 | 481.67 |
| 1473897600000 | 478.33 |
| 1473984000000 | 476.8 |
| 1474243200000 | 479.35 |
| 1474329600000 | 480.57 |
| 1474416000000 | 495.15 |
| 1474502400000 | 496.79 |
| 1474588800000 | 489.28 |
| 1474848000000 | 485.81 |
| 1474934400000 | 489.21 |
| 1475020800000 | 484.59 |
| 1475107200000 | 482.23 |
| 1475193600000 | 479.59 |
| 1475452800000 | 480.66 |
| 1475539200000 | 480.89 |
| 1475625600000 | 488.11 |
| 1475712000000 | 486.68 |
| 1475798400000 | 488.47 |
| 1476057600000 | 486.92 |
| 1476144000000 | 484.87 |
| 1476230400000 | 480.25 |
| 1476316800000 | 481.98 |
| 1476403200000 | 480.14 |
| 1476662400000 | 482.05 |
| 1476748800000 | 480.8 |
| 1476835200000 | 483.32 |
| 1476921600000 | 484.23 |
| 1477008000000 | 483.95 |
| 1477267200000 | 484.94 |
| 1477353600000 | 486.01 |
| 1477440000000 | 486.49 |
| 1477526400000 | 481.94 |
| 1477612800000 | 483.2 |
| 1477872000000 | 486.09 |
| 1477958400000 | 484.83 |
| 1478044800000 | 479.15 |
| 1478131200000 | 478.1 |
| 1478217600000 | 469.79 |
| 1478476800000 | 475.26 |
| 1478563200000 | 477.97 |
| 1478649600000 | 455.32 |
| 1478736000000 | 471.48 |
| 1478822400000 | 476.1 |
| 1479081600000 | 477.23 |
| 1479168000000 | 478.32 |
| 1479254400000 | 481.91 |
| 1479340800000 | 481.6 |
| 1479427200000 | 483.78 |
| 1479686400000 | 484.74 |
| 1479772800000 | 482.79 |
| 1479859200000 | 478.5 |
| 1479945600000 | 488.53 |
| 1480032000000 | 496.06 |
| 1480291200000 | 495.02 |
| 1480377600000 | 491.47 |
| 1480464000000 | 488.99 |
| 1480550400000 | 495.85 |
| 1480636800000 | 492.33 |
| 1480896000000 | 488.78 |
| 1480982400000 | 494.39 |
| 1481068800000 | 507.33 |
| 1481155200000 | 512.12 |
| 1481241600000 | 512.87 |
| 1481500800000 | 510.6 |
| 1481587200000 | 512.86 |
| 1481673600000 | 510.14 |
| 1481760000000 | 505.57 |
| 1481846400000 | 508.47 |
| 1482105600000 | 511.55 |
| 1482192000000 | 508.84 |
| 1482278400000 | 509.81 |
| 1482364800000 | 508.24 |
| 1482451200000 | 509.91 |
| 1482796800000 | 504.84 |
| 1482883200000 | 503.24 |
| 1482969600000 | 500.49 |
| 1483056000000 | 499.08 |
| 1483315200000 | 499.08 |
| 1483401600000 | 497.89 |
| 1483488000000 | 517.14 |
| 1483574400000 | 518.07 |
| 1483660800000 | 509.51 |
| 1483920000000 | 508.52 |
| 1484006400000 | 511.63 |
| 1484092800000 | 509.63 |
| 1484179200000 | 513.34 |
| 1484265600000 | 513.25 |
| 1484524800000 | 512.69 |
| 1484611200000 | 509.51 |
| 1484697600000 | 510.89 |
| 1484784000000 | 510.21 |
| 1484870400000 | 509.94 |
| 1485129600000 | 509.26 |
| 1485216000000 | 506.98 |
| 1485302400000 | 514.38 |
| 1485388800000 | 511.86 |
| 1485475200000 | 509.57 |
| 1485734400000 | 510.77 |
| 1485820800000 | 508.59 |
| 1485907200000 | 505.75 |
| 1485993600000 | 504.44 |
| 1486080000000 | 506.95 |
| 1486339200000 | 509.56 |
| 1486425600000 | 503.97 |
| 1486512000000 | 508.78 |
| 1486598400000 | 500.83 |
| 1486684800000 | 510.99 |
| 1486944000000 | 514.91 |
| 1487030400000 | 513.66 |
| 1487116800000 | 515.51 |
| 1487203200000 | 516.63 |
| 1487289600000 | 516.66 |
| 1487548800000 | 517.73 |
| 1487635200000 | 520.54 |
| 1487721600000 | 521.53 |
| 1487808000000 | 519.23 |
| 1487894400000 | 516.97 |
| 1488153600000 | 514.95 |
| 1488240000000 | 513.5 |
| 1488326400000 | 514.73 |
| 1488412800000 | 515.04 |
| 1488499200000 | 514.84 |
| 1488758400000 | 515.25 |
| 1488844800000 | 512.9299 |
| 1488931200000 | 510.12 |
| 1489017600000 | 511.92 |
| 1489104000000 | 517.03 |
| 1489363200000 | 519.82 |
| 1489449600000 | 519.96 |
| 1489536000000 | 521.84 |
| 1489622400000 | 526.7 |
| 1489708800000 | 522 |
| 1489968000000 | 520.7 |
| 1490054400000 | 515.41 |
| 1490140800000 | 508.45 |
| 1490227200000 | 507.43 |
| 1490313600000 | 511.74 |
| 1490572800000 | 509.78 |
| 1490659200000 | 517.33 |
| 1490745600000 | 514.08 |
| 1490832000000 | 511.16 |
| 1490918400000 | 507.26 |
| 1491177600000 | 506.56 |
| 1491264000000 | 502.05 |
| 1491350400000 | 494.2 |
| 1491436800000 | 490.57 |
| 1491523200000 | 491.78 |
| 1491782400000 | 495.43 |
| 1491868800000 | 499.32 |
| 1491955200000 | 492.01 |
| 1492041600000 | 489.71 |
| 1492473600000 | 491.44 |
| 1492560000000 | 490.11 |
| 1492646400000 | 495.45 |
| 1492732800000 | 499.84 |
| 1492992000000 | 502.04 |
| 1493078400000 | 504.94 |
| 1493164800000 | 511.29 |
| 1493251200000 | 511.32 |
| 1493337600000 | 508.12 |
| 1493596800000 | 508.62 |
| 1493683200000 | 506.85 |
| 1493769600000 | 508.16 |
| 1493856000000 | 505.82 |
| 1493942400000 | 508.64 |
| 1494201600000 | 513.83 |
| 1494288000000 | 508.25 |
| 1494374400000 | 507.03 |
| 1494460800000 | 509.81 |
| 1494547200000 | 506.25 |
| 1494806400000 | 504.07 |
| 1494892800000 | 507.24 |
| 1494979200000 | 504.91 |
| 1495065600000 | 500.77 |
| 1495152000000 | 501.12 |
| 1495411200000 | 505.78 |
| 1495497600000 | 503.36 |
| 1495584000000 | 502.74 |
| 1495670400000 | 502.89 |
| 1495756800000 | 504.46 |
| 1496016000000 | 504.32 |
| 1496102400000 | 507.47 |
| 1496188800000 | 508.34 |
| 1496275200000 | 513.47 |
| 1496361600000 | 524.14 |
| 1496620800000 | 518.3099 |
| 1496707200000 | 518.52 |
| 1496793600000 | 519.8 |
| 1496880000000 | 513.28 |
| 1496966400000 | 512.08 |
| 1497225600000 | 516.0599 |
| 1497312000000 | 517.42 |
| 1497398400000 | 519.5 |
| 1497484800000 | 510.32 |
| 1497571200000 | 508.29 |
| 1497830400000 | 507.27 |
| 1497916800000 | 507.28 |
| 1498003200000 | 507.63 |
| 1498089600000 | 509.88 |
| 1498176000000 | 510.48 |
| 1498435200000 | 510.37 |
| 1498521600000 | 507.54 |
| 1498608000000 | 511.2 |
| 1498694400000 | 510.42 |
| 1498780800000 | 511.6 |
| 1499040000000 | 512.4 |
| 1499126400000 | 516.95 |
| 1499212800000 | 516.61 |
| 1499299200000 | 511.44 |
| 1499385600000 | 511.13 |
| 1499644800000 | 514.42 |
| 1499731200000 | 517.85 |
| 1499817600000 | 521.85 |
| 1499904000000 | 520.4 |
| 1499990400000 | 526.65 |
| 1500249600000 | 525.91 |
| 1500336000000 | 525.61 |
| 1500422400000 | 524.58 |
| 1500508800000 | 525.74 |
| 1500595200000 | 523.13 |
| 1500854400000 | 520.42 |
| 1500940800000 | 519.73 |
| 1501027200000 | 521.78 |
| 1501113600000 | 525.24 |
| 1501200000000 | 524.37 |
| 1501459200000 | 525.4 |
| 1501545600000 | 525.28 |
| 1501632000000 | 526 |
| 1501718400000 | 526.54 |
| 1501804800000 | 526.82 |
| 1502064000000 | 530.48 |
| 1502150400000 | 531.98 |
| 1502236800000 | 529.91 |
| 1502323200000 | 529.89 |
| 1502409600000 | 530.73 |
| 1502668800000 | 527.69 |
| 1502755200000 | 527.5599 |
| 1502841600000 | 526.66 |
| 1502928000000 | 524.3099 |
| 1503014400000 | 523.01 |
| 1503273600000 | 521.88 |
| 1503360000000 | 521.88 |
| 1503446400000 | 525.26 |
| 1503532800000 | 523.26 |
| 1503619200000 | 525.82 |
| 1503878400000 | 523.97 |
| 1503964800000 | 524.01 |
| 1504051200000 | 523.58 |
| 1504137600000 | 528.9 |
| 1504224000000 | 531.66 |
| 1504483200000 | 532.1 |
| 1504569600000 | 533.71 |
| 1504656000000 | 532.17 |
| 1504742400000 | 536.64 |
| 1504828800000 | 537.4 |
| 1505088000000 | 542.66 |
| 1505174400000 | 545.0599 |
| 1505260800000 | 546.5 |
| 1505347200000 | 549.41 |
| 1505433600000 | 552.28 |
| 1505692800000 | 550.96 |
| 1505779200000 | 559.86 |
| 1505865600000 | 561.5599 |
| 1505952000000 | 560.54 |
| 1506038400000 | 562.15 |
| 1506297600000 | 567.03 |
| 1506384000000 | 565.99 |
| 1506470400000 | 563.29 |
| 1506556800000 | 563.78 |
| 1506643200000 | 561.66 |
| 1506902400000 | 564.48 |
| 1506988800000 | 569.39 |
| 1507075200000 | 570.01 |
| 1507161600000 | 570.91 |
| 1507248000000 | 574.11 |
| 1507507200000 | 573.35 |
| 1507593600000 | 579.99 |
| 1507680000000 | 576.45 |
| 1507766400000 | 574.67 |
| 1507852800000 | 577.04 |
| 1508112000000 | 576.72 |
| 1508198400000 | 577.3 |
| 1508284800000 | 577.98 |
| 1508371200000 | 579.04 |
| 1508457600000 | 575.9299 |
| 1508716800000 | 575.32 |
| 1508803200000 | 579.08 |
| 1508889600000 | 574.44 |
| 1508976000000 | 576.99 |
| 1509062400000 | 576.46 |
| 1509321600000 | 576.86 |
| 1509408000000 | 575.05 |
| 1509494400000 | 577.55 |
| 1509580800000 | 581.27 |
| 1509667200000 | 579.2 |
| 1509926400000 | 578.22 |
| 1510012800000 | 579.94 |
| 1510099200000 | 582.25 |
| 1510185600000 | 576.38 |
| 1510272000000 | 573.9 |
| 1510531200000 | 574.3099 |
| 1510617600000 | 573.4299 |
| 1510704000000 | 565.99 |
| 1510790400000 | 571.33 |
| 1510876800000 | 573.54 |
| 1511136000000 | 575.66 |
| 1511222400000 | 580.6 |
| 1511308800000 | 584.28 |
| 1511395200000 | 585.34 |
| 1511481600000 | 582.94 |
| 1511740800000 | 583.63 |
| 1511827200000 | 585.84 |
| 1511913600000 | 584.89 |
| 1512000000000 | 585.77 |
| 1512086400000 | 582.59 |
| 1512345600000 | 580.95 |
| 1512432000000 | 579.6799 |
| 1512518400000 | 574.41 |
| 1512604800000 | 576.85 |
| 1512691200000 | 580.05 |
| 1512950400000 | 583.6 |
| 1513036800000 | 584.08 |
| 1513123200000 | 585.01 |
| 1513209600000 | 584.69 |
| 1513296000000 | 582.05 |
| 1513555200000 | 592.79 |
| 1513641600000 | 593.34 |
| 1513728000000 | 594.51 |
| 1513814400000 | 595.95 |
| 1513900800000 | 596.35 |
| 1514332800000 | 594.1 |
| 1514419200000 | 594.35 |
| 1514505600000 | 593.11 |
| 1514851200000 | 598.46 |
| 1514937600000 | 598.91 |
| 1515024000000 | 609.71 |
| 1515110400000 | 616.34 |
| 1515369600000 | 619.36 |
| 1515456000000 | 620.79 |
| 1515542400000 | 627.45 |
| 1515628800000 | 627.76 |
| 1515715200000 | 626.96 |
| 1515974400000 | 631.07 |
| 1516060800000 | 632.57 |
| 1516147200000 | 632.34 |
| 1516233600000 | 627.22 |
| 1516320000000 | 630.25 |
| 1516579200000 | 629.3 |
| 1516665600000 | 635.3 |
| 1516752000000 | 637.51 |
| 1516838400000 | 630.17 |
| 1516924800000 | 632.29 |
| 1517184000000 | 630.36 |
| 1517270400000 | 627.45 |
| 1517356800000 | 619.02 |
| 1517443200000 | 623.13 |
| 1517529600000 | 614.88 |
| 1517788800000 | 603.54 |
| 1517875200000 | 599.0599 |
| 1517961600000 | 603.12 |
| 1518048000000 | 601.36 |
| 1518134400000 | 596.62 |
| 1518393600000 | 600.44 |
| 1518480000000 | 596.53 |
| 1518566400000 | 594.84 |
| 1518652800000 | 601.11 |
| 1518739200000 | 603.36 |
| 1518998400000 | 609.03 |
| 1519084800000 | 601.15 |
| 1519171200000 | 600.46 |
| 1519257600000 | 600.98 |
| 1519344000000 | 607.26 |
| 1519603200000 | 611.79 |
| 1519689600000 | 609.26 |
| 1519776000000 | 602.21 |
| 1519862400000 | 588.67 |
| 1519948800000 | 584.44 |
| 1520208000000 | 579.01 |
| 1520294400000 | 583.48 |
| 1520380800000 | 577.91 |
| 1520467200000 | 579.17 |
| 1520553600000 | 577.25 |
| 1520812800000 | 589.52 |
| 1520899200000 | 588.25 |
| 1520985600000 | 585.87 |
| 1521072000000 | 586.62 |
| 1521158400000 | 584.25 |
| 1521417600000 | 578.53 |
| 1521504000000 | 577.41 |
| 1521590400000 | 579.96 |
| 1521676800000 | 577.0599 |
| 1521763200000 | 558.73 |
| 1522022400000 | 565.23 |
| 1522108800000 | 570.46 |
| 1522195200000 | 565.08 |
| 1522281600000 | 569.41 |
| 1522713600000 | 566.54 |
| 1522800000000 | 575.26 |
| 1522886400000 | 577.14 |
| 1522972800000 | 573.7 |
| 1523232000000 | 572.85 |
| 1523318400000 | 583.12 |
| 1523404800000 | 584.45 |
| 1523491200000 | 579.57 |
| 1523577600000 | 582.4 |
| 1523836800000 | 584.61 |
| 1523923200000 | 583.13 |
| 1524009600000 | 584.09 |
| 1524096000000 | 578.97 |
| 1524182400000 | 576.52 |
| 1524441600000 | 574.7 |
| 1524528000000 | 578.2 |
| 1524614400000 | 579.29 |
| 1524700800000 | 580.07 |
| 1524787200000 | 579.87 |
| 1525046400000 | 575.57 |
| 1525132800000 | 575.5 |
| 1525219200000 | 572.46 |
| 1525305600000 | 573.63 |
| 1525392000000 | 576.83 |
| 1525651200000 | 576.62 |
| 1525737600000 | 575.32 |
| 1525824000000 | 576.94 |
| 1525910400000 | 583.85 |
| 1525996800000 | 586.6 |
| 1526256000000 | 586.64 |
| 1526342400000 | 583.26 |
| 1526428800000 | 587.33 |
| 1526515200000 | 586.97 |
| 1526601600000 | 588.41 |
| 1526860800000 | 589.58 |
| 1526947200000 | 588.42 |
| 1527033600000 | 586.76 |
| 1527120000000 | 579.67 |
| 1527206400000 | 574.87 |
| 1527465600000 | 573.3 |
| 1527552000000 | 570.02 |
| 1527638400000 | 563.94 |
| 1527724800000 | 571.92 |
| 1527811200000 | 576.69 |
| 1528070400000 | 589.92 |
| 1528156800000 | 587.14 |
| 1528243200000 | 594.82 |
| 1528329600000 | 597.4 |
| 1528416000000 | 597.91 |
| 1528675200000 | 598.85 |
| 1528761600000 | 595.87 |
| 1528848000000 | 598.23 |
| 1528934400000 | 595.36 |
| 1529020800000 | 597.07 |
| 1529280000000 | 595.8099 |
| 1529366400000 | 588.08 |
| 1529452800000 | 587.87 |
| 1529539200000 | 581.55 |
| 1529625600000 | 573.91 |
| 1529884800000 | 567.49 |
| 1529971200000 | 568.52 |
| 1530057600000 | 561.97 |
| 1530144000000 | 563.73 |
| 1530230400000 | 561.55 |
| 1530489600000 | 554.4 |
| 1530576000000 | 549.91 |
| 1530662400000 | 549.47 |
| 1530748800000 | 550.07 |
| 1530835200000 | 554.71 |
| 1531094400000 | 559.34 |
| 1531180800000 | 560.4299 |
| 1531267200000 | 552.03 |
| 1531353600000 | 551.71 |
| 1531440000000 | 555.26 |
| 1531699200000 | 553.9299 |
| 1531785600000 | 560.3099 |
| 1531872000000 | 565.26 |
| 1531958400000 | 562.88 |
| 1532044800000 | 562.35 |
| 1532304000000 | 558.03 |
| 1532390400000 | 561.24 |
| 1532476800000 | 561.6799 |
| 1532563200000 | 560.1 |
| 1532649600000 | 562.44 |
| 1532908800000 | 564.05 |
| 1532995200000 | 559.21 |
| 1533081600000 | 561.7 |
| 1533168000000 | 562.41 |
| 1533254400000 | 565.78 |
| 1533513600000 | 562.73 |
| 1533600000000 | 571.51 |
| 1533686400000 | 566.96 |
| 1533772800000 | 559.64 |
| 1533859200000 | 555.84 |
| 1534118400000 | 545.7 |
| 1534204800000 | 550.3 |
| 1534291200000 | 546.15 |
| 1534377600000 | 545.11 |
| 1534464000000 | 544.82 |
| 1534723200000 | 545.47 |
| 1534809600000 | 546.13 |
| 1534896000000 | 550.03 |
| 1534982400000 | 539.51 |
| 1535068800000 | 540.45 |
| 1535328000000 | 551.21 |
| 1535414400000 | 554.38 |
| 1535500800000 | 553.69 |
| 1535587200000 | 548.55 |
| 1535673600000 | 544.2 |
| 1535932800000 | 538.97 |
| 1536019200000 | 532.73 |
| 1536105600000 | 527.89 |
| 1536192000000 | 526.66 |
| 1536278400000 | 519.13 |
| 1536537600000 | 523.04 |
| 1536624000000 | 522.74 |
| 1536710400000 | 522.64 |
| 1536796800000 | 527.73 |
| 1536883200000 | 533.05 |
| 1537142400000 | 533.02 |
| 1537228800000 | 537.82 |
| 1537315200000 | 546.72 |
| 1537401600000 | 549.0599 |
| 1537488000000 | 551.62 |
| 1537747200000 | 548.65 |
| 1537833600000 | 546.62 |
| 1537920000000 | 542.78 |
| 1538006400000 | 540.79 |
| 1538092800000 | 537.88 |
| 1538352000000 | 540.79 |
| 1538438400000 | 543.87 |
| 1538524800000 | 532.3 |
| 1538611200000 | 532.57 |
| 1538697600000 | 526.22 |
| 1538956800000 | 527.88 |
| 1539043200000 | 514.89 |
| 1539129600000 | 511.39 |
| 1539216000000 | 501.08 |
| 1539302400000 | 501.62 |
| 1539561600000 | 496.72 |
| 1539648000000 | 502.79 |
| 1539734400000 | 504.76 |
| 1539820800000 | 499.98 |
| 1539907200000 | 496.02 |
| 1540166400000 | 494.99 |
| 1540252800000 | 499.15 |
| 1540339200000 | 491.94 |
| 1540425600000 | 491.3 |
| 1540512000000 | 501.29 |
| 1540771200000 | 496.69 |
| 1540857600000 | 498.91 |
| 1540944000000 | 512.11 |
| 1541030400000 | 511.12 |
| 1541116800000 | 511.85 |
| 1541376000000 | 506.05 |
| 1541462400000 | 513.26 |
| 1541548800000 | 513.85 |
| 1541635200000 | 514.5 |
| 1541721600000 | 511.88 |
| 1541980800000 | 508.19 |
| 1542067200000 | 501.41 |
| 1542153600000 | 507.4 |
| 1542240000000 | 508.46 |
| 1542326400000 | 507.1 |
| 1542585600000 | 508.53 |
| 1542672000000 | 506.15 |
| 1542758400000 | 504.85 |
| 1542844800000 | 508.51 |
| 1542931200000 | 508.23 |
| 1543190400000 | 513.22 |
| 1543276800000 | 513.21 |
| 1543363200000 | 512.21 |
| 1543449600000 | 514.36 |
| 1543536000000 | 516.11 |
| 1543795200000 | 527.65 |
| 1543881600000 | 517.29 |
| 1543968000000 | 513.58 |
| 1544054400000 | 510.48 |
| 1544140800000 | 505.63 |
| 1544400000000 | 498.67 |
| 1544486400000 | 494.12 |
| 1544572800000 | 504.17 |
| 1544659200000 | 503.88 |
| 1544745600000 | 498.64 |
| 1545004800000 | 496.27 |
| 1545091200000 | 493.81 |
| 1545177600000 | 493.61 |
| 1545264000000 | 484.89 |
| 1545350400000 | 476.27 |
| 1545609600000 | 472.44 |
| 1545868800000 | 479.55 |
| 1545955200000 | 481.67 |
| 1546214400000 | 482.73 |
| 1546387200000 | 482.22 |
| 1546473600000 | 482.95 |
| 1546560000000 | 481.44 |
| 1546819200000 | 495.98 |
| 1546905600000 | 502.38 |
| 1546992000000 | 511.35 |
| 1547078400000 | 511.52 |
| 1547164800000 | 518.55 |
| 1547424000000 | 518.67 |
| 1547510400000 | 521.98 |
| 1547596800000 | 518.8 |
| 1547683200000 | 518.64 |
| 1547769600000 | 515.26 |
| 1548028800000 | 517.58 |
| 1548115200000 | 514.2 |
| 1548201600000 | 507.92 |
| 1548288000000 | 511.27 |
| 1548374400000 | 518.29 |
| 1548633600000 | 516 |
| 1548720000000 | 514.65 |
| 1548806400000 | 514.32 |
| 1548892800000 | 521.1 |
| 1548979200000 | 518.44 |
| 1549238400000 | 517.82 |
| 1549324800000 | 519.41 |
| 1549411200000 | 517.26 |
| 1549497600000 | 507.58 |
| 1549584000000 | 500.02 |
| 1549843200000 | 499.15 |
| 1549929600000 | 509.52 |
| 1550016000000 | 511.36 |
| 1550102400000 | 511.02 |
| 1550188800000 | 511.1 |
| 1550448000000 | 516.21 |
| 1550534400000 | 518.27 |
| 1550620800000 | 521.76 |
| 1550707200000 | 518.08 |
| 1550793600000 | 520.04 |
| 1551052800000 | 523.5 |
| 1551139200000 | 524.16 |
| 1551225600000 | 524.64 |
| 1551312000000 | 519.8099 |
| 1551398400000 | 515.99 |
| 1551657600000 | 513.42 |
| 1551744000000 | 508.58 |
| 1551830400000 | 505.56 |
| 1551916800000 | 501.33 |
| 1552003200000 | 497.15 |
| 1552262400000 | 501.72 |
| 1552348800000 | 502.78 |
| 1552435200000 | 500.51 |
| 1552521600000 | 495.53 |
| 1552608000000 | 497.88 |
| 1552867200000 | 499.72 |
| 1552953600000 | 501.16 |
| 1553040000000 | 500 |
| 1553126400000 | 503.26 |
| 1553212800000 | 503.39 |
| 1553472000000 | 494.39 |
| 1553558400000 | 503.34 |
| 1553644800000 | 499.91 |
| 1553731200000 | 496.47 |
| 1553817600000 | 496.23 |
| 1554076800000 | 506.8 |
| 1554163200000 | 509.83 |
| 1554249600000 | 514.8099 |
| 1554336000000 | 516.72 |
| 1554422400000 | 520.35 |
| 1554681600000 | 519.28 |
| 1554768000000 | 520.21 |
| 1554854400000 | 520.96 |
| 1554940800000 | 518 |
| 1555027200000 | 519.38 |
| 1555286400000 | 520.77 |
| 1555372800000 | 521.9 |
| 1555459200000 | 528.67 |
| 1555545600000 | 531.74 |
| 1555977600000 | 528.95 |
| 1556064000000 | 522.36 |
| 1556150400000 | 517.57 |
| 1556236800000 | 519.3099 |
| 1556496000000 | 518.9 |
| 1556582400000 | 518.9 |
| 1556668800000 | 517.1 |
| 1556755200000 | 516.02 |
| 1556841600000 | 519.2 |
| 1557100800000 | 518.67 |
| 1557187200000 | 512.36 |
| 1557273600000 | 505.69 |
| 1557360000000 | 494.95 |
| 1557446400000 | 493.01 |
| 1557705600000 | 488.48 |
| 1557792000000 | 486.53 |
| 1557878400000 | 488.35 |
| 1557964800000 | 483.6 |
| 1558051200000 | 480.17 |
| 1558310400000 | 480.26 |
| 1558396800000 | 479.19 |
| 1558483200000 | 473.26 |
| 1558569600000 | 471.81 |
| 1558656000000 | 472.74 |
| 1558915200000 | 473.93 |
| 1559001600000 | 476.74 |
| 1559088000000 | 474.54 |
| 1559174400000 | 473.62 |
| 1559260800000 | 462.38 |
| 1559520000000 | 463.14 |
| 1559606400000 | 474.31 |
| 1559692800000 | 482.86 |
| 1559779200000 | 481.54 |
| 1559865600000 | 484.73 |
| 1560124800000 | 490.78 |
| 1560211200000 | 494.93 |
| 1560297600000 | 492.29 |
| 1560384000000 | 490.72 |
| 1560470400000 | 490.64 |
| 1560729600000 | 491.05 |
| 1560816000000 | 492.3 |
| 1560902400000 | 497.12 |
| 1560988800000 | 498.05 |
| 1561075200000 | 495.46 |
| 1561334400000 | 497.37 |
| 1561420800000 | 496.66 |
| 1561507200000 | 494.09 |
| 1561593600000 | 501.71 |
| 1561680000000 | 502.72 |
| 1561939200000 | 509.79 |
| 1562025600000 | 508.67 |
| 1562112000000 | 507.36 |
| 1562198400000 | 508.37 |
| 1562284800000 | 508.24 |
| 1562544000000 | 504.2 |
| 1562630400000 | 502.55 |
| 1562716800000 | 503.65 |
| 1562803200000 | 503.55 |
| 1562889600000 | 509.37 |
| 1563148800000 | 510.53 |
| 1563235200000 | 511.71 |
| 1563321600000 | 509.23 |
| 1563408000000 | 503.61 |
| 1563494400000 | 511.69 |
| 1563753600000 | 511.45 |
| 1563840000000 | 515.87 |
| 1563926400000 | 522.01 |
| 1564012800000 | 512.66 |
| 1564099200000 | 506.64 |
| 1564358400000 | 504.57 |
| 1564444800000 | 507.15 |
| 1564531200000 | 501.54 |
| 1564617600000 | 500.29 |
| 1564704000000 | 493.74 |
| 1564963200000 | 488.52 |
| 1565049600000 | 486.32 |
| 1565136000000 | 489.43 |
| 1565222400000 | 491.23 |
| 1565308800000 | 491.66 |
| 1565568000000 | 489.75 |
| 1565654400000 | 482.51 |
| 1565740800000 | 480.71 |
| 1565827200000 | 474.01 |
| 1565913600000 | 475.67 |
| 1566172800000 | 480.28 |
| 1566259200000 | 480.85 |
| 1566345600000 | 480.49 |
| 1566432000000 | 481.82 |
| 1566518400000 | 478.93 |
| 1566777600000 | 477.16 |
| 1566864000000 | 480.65 |
| 1566950400000 | 482.13 |
| 1567036800000 | 482.65 |
| 1567123200000 | 489.11 |
| 1567382400000 | 487.92 |
| 1567468800000 | 490.38 |
| 1567555200000 | 489.49 |
| 1567641600000 | 497.14 |
| 1567728000000 | 501.63 |
| 1567987200000 | 505.18 |
| 1568073600000 | 512.52 |
| 1568160000000 | 522.2 |
| 1568246400000 | 523.22 |
| 1568332800000 | 524.44 |
| 1568592000000 | 521.3 |
| 1568678400000 | 522.22 |
| 1568764800000 | 519.7 |
| 1568851200000 | 518.1 |
| 1568937600000 | 518.42 |
| 1569196800000 | 520.32 |
| 1569283200000 | 517.25 |
| 1569369600000 | 515.19 |
| 1569456000000 | 520.87 |
| 1569542400000 | 516.25 |
| 1569801600000 | 511.75 |
| 1569888000000 | 512.94 |
| 1569974400000 | 505.46 |
| 1570060800000 | 498.68 |
| 1570147200000 | 499.19 |
| 1570406400000 | 497.73 |
| 1570492800000 | 497.65 |
| 1570579200000 | 497.97 |
| 1570665600000 | 498.49 |
| 1570752000000 | 507.93 |
| 1571011200000 | 509.7 |
| 1571097600000 | 518.79 |
| 1571184000000 | 523.52 |
| 1571270400000 | 521.84 |
| 1571356800000 | 522.42 |
| 1571616000000 | 521.67 |
| 1571702400000 | 523.27 |
| 1571788800000 | 524.95 |
| 1571875200000 | 531.78 |
| 1571961600000 | 536.26 |
| 1572220800000 | 535.72 |
| 1572307200000 | 541.58 |
| 1572393600000 | 540.49 |
| 1572480000000 | 542.67 |
| 1572566400000 | 545.83 |
| 1572825600000 | 547.87 |
| 1572912000000 | 552.15 |
| 1572998400000 | 553.4299 |
| 1573084800000 | 554.61 |
| 1573171200000 | 561.48 |
| 1573430400000 | 563.87 |
| 1573516800000 | 563.76 |
| 1573603200000 | 559.33 |
| 1573689600000 | 554.3 |
| 1573776000000 | 556.0599 |
| 1574035200000 | 555.5599 |
| 1574121600000 | 552.47 |
| 1574208000000 | 545.39 |
| 1574294400000 | 545.74 |
| 1574380800000 | 545.33 |
| 1574640000000 | 547.7 |
| 1574726400000 | 546.65 |
| 1574812800000 | 547.27 |
| 1574899200000 | 546.27 |
| 1574985600000 | 542.4 |
| 1575244800000 | 548.37 |
| 1575331200000 | 545.9299 |
| 1575417600000 | 546.07 |
| 1575504000000 | 547.3 |
| 1575590400000 | 547.91 |
| 1575849600000 | 549.03 |
| 1575936000000 | 546.99 |
| 1576022400000 | 548.3 |
| 1576108800000 | 548.2 |
| 1576195200000 | 555.47 |
| 1576454400000 | 556.89 |
| 1576540800000 | 557.59 |
| 1576627200000 | 560 |
| 1576713600000 | 562.38 |
| 1576800000000 | 560.1 |
| 1577059200000 | 559.9299 |
| 1577145600000 | 558.64 |
| 1577404800000 | 557.89 |
| 1577664000000 | 554.77 |
| 1577750400000 | 556.5599 |
| 1577923200000 | 561.28 |
| 1578009600000 | 560.34 |
| 1578268800000 | 551.28 |
| 1578355200000 | 558.35 |
| 1578441600000 | 555.57 |
| 1578528000000 | 554.77 |
| 1578614400000 | 552 |
| 1578873600000 | 557.01 |
| 1578960000000 | 560.77 |
| 1579046400000 | 555.78 |
| 1579132800000 | 557.29 |
| 1579219200000 | 561.09 |
| 1579478400000 | 563.78 |
| 1579564800000 | 568.12 |
| 1579651200000 | 568.85 |
| 1579737600000 | 568.83 |
| 1579824000000 | 564 |
| 1580083200000 | 555.67 |
| 1580169600000 | 554.94 |
| 1580256000000 | 558 |
| 1580342400000 | 561.44 |
| 1580428800000 | 562.53 |
| 1580688000000 | 576.22 |
| 1580774400000 | 591.74 |
| 1580860800000 | 573.35 |
| 1580947200000 | 581.14 |
| 1581033600000 | 576.7 |
| 1581292800000 | 577.44 |
| 1581379200000 | 579.75 |
| 1581465600000 | 580.03 |
| 1581552000000 | 584.8099 |
| 1581638400000 | 579.82 |
| 1581897600000 | 578.72 |
| 1581984000000 | 582.91 |
| 1582070400000 | 587.83 |
| 1582156800000 | 589.2 |
| 1582243200000 | 589.23 |
| 1582502400000 | 578.4 |
| 1582588800000 | 558.59 |
| 1582675200000 | 552.92 |
| 1582761600000 | 531.86 |
| 1582848000000 | 524.7 |
| 1583107200000 | 538.12 |
| 1583193600000 | 531.92 |
| 1583280000000 | 533.2 |
| 1583366400000 | 528.03 |
| 1583452800000 | 513.17 |
| 1583712000000 | 480.47 |
| 1583798400000 | 492.57 |
| 1583884800000 | 480.82 |
| 1583971200000 | 447.92 |
| 1584057600000 | 435.41 |
| 1584316800000 | 403.4 |
| 1584403200000 | 404.99 |
| 1584489600000 | 377 |
| 1584576000000 | 386.56 |
| 1584662400000 | 382.8 |
| 1584921600000 | 375.37 |
| 1585008000000 | 404.66 |
| 1585094400000 | 438.97 |
| 1585180800000 | 437.88 |
| 1585267200000 | 446.94 |
| 1585526400000 | 439.04 |
| 1585612800000 | 428.28 |
| 1585699200000 | 409.44 |
| 1585785600000 | 396.38 |
| 1585872000000 | 390.49 |
| 1586131200000 | 416.12 |
| 1586217600000 | 430.42 |
| 1586304000000 | 443.43 |
| 1586390400000 | 451.47 |
| 1586822400000 | 473.12 |
| 1586908800000 | 469.14 |
| 1586995200000 | 462.14 |
| 1587081600000 | 478.42 |
| 1587340800000 | 471.51 |
| 1587427200000 | 455.74 |
| 1587513600000 | 457.98 |
| 1587600000000 | 462.61 |
| 1587686400000 | 465.99 |
| 1587945600000 | 484.79 |
| 1588032000000 | 483.51 |
| 1588118400000 | 492.82 |
| 1588204800000 | 492.58 |
| 1588291200000 | 465.82 |
| 1588550400000 | 472.6 |
| 1588636800000 | 475.64 |
| 1588723200000 | 479 |
| 1588809600000 | 473.95 |
| 1588896000000 | 492.66 |
| 1589155200000 | 496.61 |
| 1589241600000 | 488.08 |
| 1589328000000 | 477.38 |
| 1589414400000 | 473.95 |
| 1589500800000 | 475.98 |
| 1589760000000 | 486.33 |
| 1589846400000 | 492.54 |
| 1589932800000 | 497.12 |
| 1590019200000 | 496.95 |
| 1590105600000 | 492.54 |
| 1590364800000 | 498.03 |
| 1590451200000 | 515.2 |
| 1590537600000 | 523.71 |
| 1590624000000 | 529.55 |
| 1590710400000 | 520.82 |
| 1590969600000 | 532.05 |
| 1591056000000 | 532.73 |
| 1591142400000 | 546.26 |
| 1591228800000 | 546.22 |
| 1591315200000 | 559.0599 |
| 1591574400000 | 577.63 |
| 1591660800000 | 570.88 |
| 1591747200000 | 579.46 |
| 1591833600000 | 552.29 |
| 1591920000000 | 545.87 |
| 1592179200000 | 543.66 |
| 1592265600000 | 561.76 |
| 1592352000000 | 556.72 |
| 1592438400000 | 556.07 |
| 1592524800000 | 551.62 |
| 1592784000000 | 549.6799 |
| 1592870400000 | 556.84 |
| 1592956800000 | 546.96 |
| 1593043200000 | 542.3099 |
| 1593129600000 | 538.73 |
| 1593388800000 | 540.38 |
| 1593475200000 | 552.76 |
| 1593561600000 | 551.52 |
| 1593648000000 | 569.19 |
| 1593734400000 | 569.54 |
| 1593993600000 | 598.99 |
| 1594080000000 | 595.45 |
| 1594166400000 | 588.35 |
| 1594252800000 | 587.57 |
| 1594339200000 | 605.25 |
| 1594598400000 | 609.89 |
| 1594684800000 | 614.15 |
| 1594771200000 | 630.89 |
| 1594857600000 | 624.37 |
| 1594944000000 | 621.9 |
| 1595203200000 | 636.7 |
| 1595289600000 | 626.52 |
| 1595376000000 | 629.4 |
| 1595462400000 | 620.48 |
| 1595548800000 | 610.08 |
| 1595808000000 | 628.75 |
| 1595894400000 | 616.64 |
| 1595980800000 | 609.8 |
| 1596067200000 | 606.16 |
| 1596153600000 | 582.29 |
| 1596412800000 | 595.98 |
| 1596499200000 | 610.25 |
| 1596585600000 | 616.97 |
| 1596672000000 | 618.88 |
| 1596758400000 | 613.42 |
| 1597017600000 | 613.17 |
| 1597104000000 | 623.0599 |
| 1597190400000 | 650.22 |
| 1597276800000 | 659.07 |
| 1597363200000 | 660.91 |
| 1597622400000 | 688.19 |
| 1597708800000 | 693.9299 |
| 1597795200000 | 691.82 |
| 1597881600000 | 701.75 |
| 1597968000000 | 707.86 |
| 1598227200000 | 705.91 |
| 1598313600000 | 709.42 |
| 1598400000000 | 726.3 |
| 1598486400000 | 734.39 |
| 1598572800000 | 736.95 |
| 1598832000000 | 769.29 |
| 1598918400000 | 754.3099 |
| 1599004800000 | 738.28 |
| 1599091200000 | 709.7 |
| 1599177600000 | 719.97 |
| 1599436800000 | 719.49 |
| 1599523200000 | 666.89 |
| 1599609600000 | 684.64 |
| 1599696000000 | 688.46 |
| 1599782400000 | 690.25 |
| 1600041600000 | 728.99 |
| 1600128000000 | 748.11 |
| 1600214400000 | 741.1 |
| 1600300800000 | 725.72 |
| 1600387200000 | 740.8 |
| 1600646400000 | 738.51 |
| 1600732800000 | 719.45 |
| 1600819200000 | 686.5599 |
| 1600905600000 | 683.47 |
| 1600992000000 | 699.83 |
| 1601251200000 | 717.9299 |
| 1601337600000 | 715.76 |
| 1601424000000 | 717.86 |
| 1601510400000 | 732.35 |
| 1601596800000 | 712.26 |
| 1601856000000 | 726.35 |
| 1601942400000 | 719.85 |
| 1602028800000 | 733.04 |
| 1602115200000 | 734.99 |
| 1602201600000 | 738.19 |
| 1602460800000 | 743.82 |
| 1602547200000 | 747.3099 |
| 1602633600000 | 752.9299 |
| 1602720000000 | 745.76 |
| 1602806400000 | 738.12 |
| 1603065600000 | 737.14 |
| 1603152000000 | 732.36 |
| 1603238400000 | 742.73 |
| 1603324800000 | 744.11 |
| 1603411200000 | 742.77 |
| 1603670400000 | 739.16 |
| 1603756800000 | 737.23 |
| 1603843200000 | 716.49 |
| 1603929600000 | 723.61 |
| 1604016000000 | 701.16 |
| 1604275200000 | 718.11 |
| 1604361600000 | 738.29 |
| 1604448000000 | 735.8099 |
| 1604534400000 | 755.69 |
| 1604620800000 | 754.24 |
| 1604880000000 | 756.07 |
| 1604966400000 | 761.73 |
| 1605052800000 | 772.8099 |
| 1605139200000 | 763.87 |
| 1605225600000 | 763.5599 |
| 1605484800000 | 777.45 |
| 1605571200000 | 800.53 |
| 1605657600000 | 826.97 |
| 1605744000000 | 833.15 |
| 1605830400000 | 829.96 |
| 1606089600000 | 852.65 |
| 1606176000000 | 886.67 |
| 1606262400000 | 894.9 |
| 1606348800000 | 892.43 |
| 1606435200000 | 899.78 |
| 1606694400000 | 871.86 |
| 1606780800000 | 888.53 |
| 1606867200000 | 881.72 |
| 1606953600000 | 904.46 |
| 1607040000000 | 913.18 |
| 1607299200000 | 941.17 |
| 1607385600000 | 942.65 |
| 1607472000000 | 920.74 |
| 1607558400000 | 931.51 |
| 1607644800000 | 926.87 |
| 1607904000000 | 948.85 |
| 1607990400000 | 947.12 |
| 1608076800000 | 942.84 |
| 1608163200000 | 966.84 |
| 1608249600000 | 988.14 |
| 1608508800000 | 953.39 |
| 1608595200000 | 943.35 |
| 1608681600000 | 948.2 |
| 1608768000000 | 959.02 |
| 1609113600000 | 964.18 |
| 1609200000000 | 970.96 |
| 1609286400000 | 989.71 |
| 1609372800000 | 996.25 |
| 1609718400000 | 1008.53 |
| 1609804800000 | 1012.95 |
| 1609891200000 | 1032.47 |
| 1609977600000 | 1077.99 |
| 1610064000000 | 1128.08 |
| 1610323200000 | 1082.25 |
| 1610409600000 | 1114.42 |
| 1610496000000 | 1116.72 |
| 1610582400000 | 1115.46 |
| 1610668800000 | 1091.09 |
| 1610928000000 | 1088.1 |
| 1611014400000 | 1110.6 |
| 1611100800000 | 1122.39 |
| 1611187200000 | 1123.33 |
| 1611273600000 | 1119.33 |
| 1611532800000 | 1139.8699 |
| 1611619200000 | 1132.07 |
| 1611705600000 | 1112.4 |
| 1611792000000 | 1090.7 |
| 1611878400000 | 1052.27 |
| 1612137600000 | 1090.15 |
| 1612224000000 | 1123.15 |
| 1612310400000 | 1127.31 |
| 1612396800000 | 1125.3599 |
| 1612483200000 | 1136.18 |
| 1612742400000 | 1152.02 |
| 1612828800000 | 1142.52 |
| 1612915200000 | 1118.48 |
| 1613001600000 | 1121.04 |
| 1613088000000 | 1129.3 |
| 1613347200000 | 1128.99 |
| 1613433600000 | 1112.28 |
| 1613520000000 | 1109.47 |
| 1613606400000 | 1092.67 |
| 1613692800000 | 1089.6 |
| 1613952000000 | 1049.06 |
| 1614038400000 | 1035.48 |
| 1614124800000 | 1062.21 |
| 1614211200000 | 1018.12 |
| 1614297600000 | 1004.02 |
| 1614556800000 | 1043.79 |
| 1614643200000 | 1024.38 |
| 1614729600000 | 1005.65 |
| 1614816000000 | 974.74 |
| 1614902400000 | 965.08 |
| 1615161600000 | 942.15 |
| 1615248000000 | 1026.64 |
| 1615334400000 | 1027.22 |
| 1615420800000 | 1047.91 |
| 1615507200000 | 1051.18 |
| 1615766400000 | 1065.93 |
| 1615852800000 | 1037.7 |
| 1615939200000 | 1061.03 |
| 1616025600000 | 1035.78 |
| 1616112000000 | 1041.63 |
| 1616371200000 | 1037.29 |
| 1616457600000 | 1021.16 |
| 1616544000000 | 989.38 |
| 1616630400000 | 1001.5 |
| 1616716800000 | 992.82 |
| 1616976000000 | 987.26 |
| 1617062400000 | 1006.99 |
| 1617148800000 | 1030.42 |
| 1617235200000 | 1020.66 |
| 1617667200000 | 1048.52 |
| 1617753600000 | 1035.98 |
| 1617840000000 | 1041.21 |
| 1617926400000 | 1035.3599 |
| 1618185600000 | 1052.2 |
| 1618272000000 | 1095.7 |
| 1618358400000 | 1075.17 |
| 1618444800000 | 1085.41 |
| 1618531200000 | 1085.26 |
| 1618790400000 | 1070.45 |
| 1618876800000 | 1059.43 |
| 1618963200000 | 1071.64 |
| 1619049600000 | 1061.43 |
| 1619136000000 | 1069.4 |
| 1619395200000 | 1076.92 |
| 1619481600000 | 1051.46 |
| 1619568000000 | 1048.5 |
| 1619654400000 | 1029.2 |
| 1619740800000 | 1043.72 |
| 1620000000000 | 1028.95 |
| 1620086400000 | 1016.69 |
| 1620172800000 | 1019.89 |
| 1620259200000 | 1027.48 |
| 1620345600000 | 1039.28 |
| 1620604800000 | 1011.34 |
| 1620691200000 | 991.25 |
| 1620777600000 | 965.78 |
| 1620864000000 | 953.71 |
| 1620950400000 | 974.35 |
| 1621209600000 | 970.88 |
| 1621296000000 | 979.16 |
| 1621382400000 | 964.77 |
| 1621468800000 | 982.43 |
| 1621555200000 | 986.25 |
| 1621814400000 | 1006.14 |
| 1621900800000 | 1003.47 |
| 1621987200000 | 1020.22 |
| 1622073600000 | 1036.6099 |
| 1622160000000 | 1039.07 |
| 1622419200000 | 1036.21 |
| 1622505600000 | 1048.41 |
| 1622592000000 | 1042.84 |
| 1622678400000 | 1033.03 |
| 1622764800000 | 1059.52 |
| 1623024000000 | 1059.42 |
| 1623110400000 | 1057.26 |
| 1623196800000 | 1051.51 |
| 1623283200000 | 1053.55 |
| 1623369600000 | 1052.85 |
| 1623628800000 | 1055.93 |
| 1623715200000 | 1048.68 |
| 1623801600000 | 1054.77 |
| 1623888000000 | 1056.59 |
| 1623974400000 | 1044.17 |
| 1624233600000 | 1035.13 |
| 1624320000000 | 1050.48 |
| 1624406400000 | 1072.89 |
| 1624492800000 | 1090.67 |
| 1624579200000 | 1090.06 |
| 1624838400000 | 1098.68 |
| 1624924800000 | 1089.68 |
| 1625011200000 | 1085.38 |
| 1625097600000 | 1082.51 |
| 1625184000000 | 1089.76 |
| 1625443200000 | 1088.68 |
| 1625529600000 | 1073.08 |
| 1625616000000 | 1055.09 |
| 1625702400000 | 1058.1 |
| 1625788800000 | 1063.81 |
| 1626048000000 | 1092.1199 |
| 1626134400000 | 1080.59 |
| 1626220800000 | 1065.74 |
| 1626307200000 | 1057.27 |
| 1626393600000 | 1048.54 |
| 1626652800000 | 1041.51 |
| 1626739200000 | 1051.47 |
| 1626825600000 | 1055.79 |
| 1626912000000 | 1048.08 |
| 1626998400000 | 1041.54 |
| 1627257600000 | 1058.5 |
| 1627344000000 | 1050.73 |
| 1627430400000 | 1050.69 |
| 1627516800000 | 1082.68 |
| 1627603200000 | 1084.74 |
| 1627862400000 | 1112.29 |
| 1627948800000 | 1114.77 |
| 1628035200000 | 1099.21 |
| 1628121600000 | 1102.54 |
| 1628208000000 | 1089.81 |
| 1628467200000 | 1098.84 |
| 1628553600000 | 1098.73 |
| 1628640000000 | 1104.42 |
| 1628726400000 | 1113.95 |
| 1628812800000 | 1108.9 |
| 1629072000000 | 1082.29 |
| 1629158400000 | 1056.32 |
| 1629244800000 | 1071.4 |
| 1629331200000 | 1041.43 |
| 1629417600000 | 1027.23 |
| 1629676800000 | 1056.83 |
| 1629763200000 | 1065.08 |
| 1629849600000 | 1072.3599 |
| 1629936000000 | 1062.09 |
| 1630022400000 | 1072.49 |
| 1630281600000 | 1087.6 |
| 1630368000000 | 1092.53 |
| 1630454400000 | 1092.72 |
| 1630540800000 | 1090.51 |
| 1630627200000 | 1096.55 |
| 1630886400000 | 1102.27 |
| 1630972800000 | 1118.02 |
| 1631059200000 | 1118.48 |
| 1631145600000 | 1114.55 |
| 1631232000000 | 1104.96 |
| 1631491200000 | 1107.32 |
| 1631577600000 | 1115.64 |
| 1631664000000 | 1125.2 |
| 1631750400000 | 1124.31 |
| 1631836800000 | 1126.01 |
| 1632096000000 | 1100.76 |
| 1632182400000 | 1102.03 |
| 1632268800000 | 1109.04 |
| 1632355200000 | 1114.16 |
| 1632441600000 | 1137.94 |
| 1632700800000 | 1157.48 |
| 1632787200000 | 1149.22 |
| 1632873600000 | 1147.74 |
| 1632960000000 | 1131.29 |
| 1633046400000 | 1127.76 |
| 1633305600000 | 1132.45 |
| 1633392000000 | 1126.06 |
| 1633478400000 | 1118.08 |
| 1633564800000 | 1137.07 |
| 1633651200000 | 1141.99 |
| 1633910400000 | 1151.52 |
| 1633996800000 | 1166.42 |
| 1634083200000 | 1167.55 |
| 1634169600000 | 1174.1099 |
| 1634256000000 | 1197.03 |
| 1634515200000 | 1220.1 |
| 1634601600000 | 1211.8599 |
| 1634688000000 | 1215.96 |
| 1634774400000 | 1233.24 |
| 1634860800000 | 1241.8699 |
| 1635120000000 | 1316.89 |
| 1635206400000 | 1315.04 |
| 1635292800000 | 1326.4 |
| 1635379200000 | 1359.94 |
| 1635465600000 | 1383.98 |
| 1635724800000 | 1463.6 |
| 1635811200000 | 1437.98 |
| 1635897600000 | 1470.03 |
| 1635984000000 | 1493.95 |
| 1636070400000 | 1481.93 |
| 1636329600000 | 1445.31 |
| 1636416000000 | 1341.93 |
| 1636502400000 | 1367.09 |
| 1636588800000 | 1369.93 |
| 1636675200000 | 1358.88 |
| 1636934400000 | 1351.44 |
| 1637020800000 | 1382.93 |
| 1637107200000 | 1409.1 |
| 1637193600000 | 1410.05 |
| 1637280000000 | 1442.04 |
| 1637539200000 | 1454.2 |
| 1637625600000 | 1416.46 |
| 1637712000000 | 1419.52 |
| 1637798400000 | 1418.48 |
| 1637884800000 | 1387.2 |
| 1638144000000 | 1410.82 |
| 1638230400000 | 1404.76 |
| 1638316800000 | 1379.7 |
| 1638403200000 | 1378.59 |
| 1638489600000 | 1330.9 |
| 1638748800000 | 1324.5 |
| 1638835200000 | 1369.03 |
| 1638921600000 | 1375.78 |
| 1639008000000 | 1325.22 |
| 1639094400000 | 1344.75 |
| 1639353600000 | 1292.47 |
| 1639440000000 | 1287.21 |
| 1639526400000 | 1309.89 |
| 1639612800000 | 1280.79 |
| 1639699200000 | 1273.31 |
| 1639958400000 | 1233.89 |
| 1640044800000 | 1265.42 |
| 1640131200000 | 1316.55 |
| 1640217600000 | 1364.74 |
| 1640304000000 | 1365.35 |
| 1640563200000 | 1386.66 |
| 1640649600000 | 1386.84 |
| 1640736000000 | 1382.07 |
| 1640822400000 | 1371.53 |
| 1640908800000 | 1364.41 |
| 1641168000000 | 1469.31 |
| 1641254400000 | 1466 |
| 1641340800000 | 1427.41 |
| 1641427200000 | 1414.45 |
| 1641513600000 | 1392.18 |
| 1641772800000 | 1410.89 |
| 1641859200000 | 1418.22 |
| 1641945600000 | 1455.09 |
| 1642032000000 | 1412.51 |
| 1642118400000 | 1419.68 |
| 1642377600000 | 1423.45 |
| 1642464000000 | 1398.97 |
| 1642550400000 | 1346.21 |
| 1642636800000 | 1344.49 |
| 1642723200000 | 1295.3599 |
| 1642982400000 | 1282.6199 |
| 1643068800000 | 1264.25 |
| 1643155200000 | 1272.1 |
| 1643241600000 | 1178.02 |
| 1643328000000 | 1198.57 |
| 1643587200000 | 1271.6199 |
| 1643673600000 | 1270.31 |
| 1643760000000 | 1260.83 |
| 1643846400000 | 1248.54 |
| 1643932800000 | 1258.63 |
| 1644192000000 | 1243.53 |
| 1644278400000 | 1253.97 |
| 1644364800000 | 1272.4 |
| 1644451200000 | 1244.18 |
| 1644537600000 | 1207.03 |
| 1644796800000 | 1207.38 |
| 1644883200000 | 1244.35 |
| 1644969600000 | 1256.65 |
| 1645056000000 | 1214.65 |
| 1645142400000 | 1202.75 |
| 1645401600000 | 1201.54 |
| 1645488000000 | 1158.55 |
| 1645574400000 | 1114.63 |
| 1645660800000 | 1131.85 |
| 1645747200000 | 1146.3599 |
| 1646006400000 | 1188.88 |
| 1646092800000 | 1172.65 |
| 1646179200000 | 1172.5 |
| 1646265600000 | 1140.4 |
| 1646352000000 | 1118.08 |
| 1646611200000 | 1061.4 |
| 1646697600000 | 1068.01 |
| 1646784000000 | 1101.79 |
| 1646870400000 | 1103.98 |
| 1646956800000 | 1056.5 |
| 1647216000000 | 1037.78 |
| 1647302400000 | 1072.91 |
| 1647388800000 | 1112.8599 |
| 1647475200000 | 1144.53 |
| 1647561600000 | 1166.41 |
| 1647820800000 | 1172.43 |
| 1647907200000 | 1230.57 |
| 1647993600000 | 1239.56 |
| 1648080000000 | 1255.99 |
| 1648166400000 | 1248.35 |
| 1648425600000 | 1302.96 |
| 1648512000000 | 1332.03 |
| 1648598400000 | 1320.26 |
| 1648684800000 | 1304.06 |
| 1648771200000 | 1297.52 |
| 1649030400000 | 1340.51 |
| 1649116800000 | 1291.16 |
| 1649203200000 | 1245.99 |
| 1649289600000 | 1244.99 |
| 1649376000000 | 1214.64 |
| 1649635200000 | 1180.8599 |
| 1649721600000 | 1184.57 |
| 1649808000000 | 1216.47 |
| 1649894400000 | 1191.68 |
| 1650326400000 | 1225.22 |
| 1650412800000 | 1202.72 |
| 1650499200000 | 1217.51 |
| 1650585600000 | 1204.17 |
| 1650844800000 | 1198.54 |
| 1650931200000 | 1108.77 |
| 1651017600000 | 1107.3 |
| 1651104000000 | 1111.41 |
| 1651190400000 | 1105 |
| 1651449600000 | 1128.57 |
| 1651536000000 | 1137.03 |
| 1651622400000 | 1172.43 |
| 1651708800000 | 1109.33 |
| 1651795200000 | 1105.47 |
| 1652054400000 | 1035.95 |
| 1652140800000 | 1039.42 |
| 1652227200000 | 976.31 |
| 1652313600000 | 976.27 |
| 1652400000000 | 1016.94 |
| 1652659200000 | 979.63 |
| 1652745600000 | 1010.46 |
| 1652832000000 | 971.67 |
| 1652918400000 | 972.01 |
| 1653004800000 | 940.31 |
| 1653264000000 | 952.53 |
| 1653350400000 | 916.6 |
| 1653436800000 | 937.34 |
| 1653523200000 | 982.41 |
| 1653609600000 | 1024.76 |
| 1653868800000 | 1030.53 |
| 1653955200000 | 1027.6199 |
| 1654041600000 | 1021.65 |
| 1654128000000 | 1050.04 |
| 1654214400000 | 989.07 |
| 1654473600000 | 997.07 |
| 1654560000000 | 1002.48 |
| 1654646400000 | 1008.57 |
| 1654732800000 | 1000.65 |
| 1654819200000 | 974.55 |
| 1655078400000 | 920.23 |
| 1655164800000 | 928.05 |
| 1655251200000 | 954.8 |
| 1655337600000 | 912.05 |
| 1655424000000 | 904.2 |
| 1655683200000 | 909.69 |
| 1655769600000 | 959.47 |
| 1655856000000 | 961.3 |
| 1655942400000 | 962.66 |
| 1656028800000 | 987.35 |
| 1656288000000 | 987.43 |
| 1656374400000 | 961.18 |
| 1656460800000 | 939.73 |
| 1656547200000 | 926.05 |
| 1656633600000 | 927.76 |
| 1656892800000 | 930.77 |
| 1656979200000 | 943.34 |
| 1657065600000 | 933.98 |
| 1657152000000 | 972.64 |
| 1657238400000 | 987.9 |
| 1657497600000 | 949.41 |
| 1657584000000 | 944.85 |
| 1657670400000 | 954.92 |
| 1657756800000 | 953.91 |
| 1657843200000 | 965.38 |
| 1658102400000 | 967.93 |
| 1658188800000 | 988.96 |
| 1658275200000 | 998.66 |
| 1658361600000 | 1050.99 |
| 1658448000000 | 1053.3 |
| 1658707200000 | 1038.09 |
| 1658793600000 | 1016.57 |
| 1658880000000 | 1052.24 |
| 1658966400000 | 1073.31 |
| 1659052800000 | 1109.8599 |
| 1659312000000 | 1128.8699 |
| 1659398400000 | 1127.66 |
| 1659484800000 | 1140.31 |
| 1659571200000 | 1136.78 |
| 1659657600000 | 1092.27 |
| 1659916800000 | 1105 |
| 1660003200000 | 1081.31 |
| 1660089600000 | 1116.24 |
| 1660176000000 | 1104.82 |
| 1660262400000 | 1140.6199 |
| 1660521600000 | 1161.21 |
| 1660608000000 | 1151.25 |
| 1660694400000 | 1146.78 |
| 1660780800000 | 1140.28 |
| 1660867200000 | 1122.9 |
| 1661126400000 | 1099.79 |
| 1661212800000 | 1109.74 |
| 1661299200000 | 1111.21 |
| 1661385600000 | 1115.68 |
| 1661472000000 | 1092.79 |
| 1661731200000 | 1081.3599 |
| 1661817600000 | 1067.27 |
| 1661904000000 | 1063.05 |
| 1661990400000 | 1056.1 |
| 1662076800000 | 1040.33 |
| 1662336000000 | 1034.98 |
| 1662422400000 | 1039.78 |
| 1662508800000 | 1059.98 |
| 1662595200000 | 1080.71 |
| 1662681600000 | 1108.15 |
| 1662940800000 | 1122.26 |
| 1663027200000 | 1089.3699 |
| 1663113600000 | 1110.02 |
| 1663200000000 | 1110.26 |
| 1663286400000 | 1105.23 |
| 1663545600000 | 1117.78 |
| 1663632000000 | 1108.39 |
| 1663718400000 | 1081.6 |
| 1663804800000 | 1056.89 |
| 1663891200000 | 1021.27 |
| 1664150400000 | 1008.71 |
| 1664236800000 | 1024.27 |
| 1664323200000 | 1033 |
| 1664409600000 | 985.23 |
| 1664496000000 | 963.48 |
| 1664755200000 | 928.65 |
| 1664841600000 | 962.08 |
| 1664928000000 | 944.47 |
| 1665014400000 | 937.88 |
| 1665100800000 | 897.34 |
| 1665360000000 | 889.24 |
| 1665446400000 | 871.83 |
| 1665532800000 | 872.09 |
| 1665619200000 | 882.47 |
| 1665705600000 | 846.79 |
| 1665964800000 | 878.15 |
| 1666051200000 | 884.52 |
| 1666137600000 | 885.43 |
| 1666224000000 | 851.41 |
| 1666310400000 | 868.7 |
| 1666569600000 | 867.32 |
| 1666656000000 | 901.96 |
| 1666742400000 | 910.95 |
| 1666828800000 | 911.09 |
| 1666915200000 | 919.79 |
| 1667174400000 | 921.97 |
| 1667260800000 | 921.04 |
| 1667347200000 | 892.63 |
| 1667433600000 | 892.62 |
| 1667520000000 | 880.25 |
| 1667779200000 | 864.03 |
| 1667865600000 | 854.89 |
| 1667952000000 | 816.22 |
| 1668038400000 | 857.21 |
| 1668124800000 | 886.23 |
| 1668384000000 | 867.58 |
| 1668470400000 | 882.11 |
| 1668556800000 | 858.25 |
| 1668643200000 | 845.42 |
| 1668729600000 | 842.97 |
| 1668988800000 | 812.03 |
| 1669075200000 | 823.44 |
| 1669161600000 | 854.78 |
| 1669248000000 | 857.35 |
| 1669334400000 | 854.95 |
| 1669593600000 | 849.52 |
| 1669680000000 | 843.2 |
| 1669766400000 | 876.1 |
| 1669852800000 | 883.05 |
| 1669939200000 | 877.99 |
| 1670198400000 | 844.11 |
| 1670284800000 | 834.41 |
| 1670371200000 | 820.55 |
| 1670457600000 | 819.24 |
| 1670544000000 | 831.4299 |
| 1670803200000 | 807.63 |
| 1670889600000 | 799.48 |
| 1670976000000 | 791.05 |
| 1671062400000 | 783.1799 |
| 1671148800000 | 759.37 |
| 1671408000000 | 750.55 |
| 1671494400000 | 726.61 |
| 1671580800000 | 720.82 |
| 1671667200000 | 693.22 |
| 1671753600000 | 684.28 |
| 1672099200000 | 653.1 |
| 1672185600000 | 655.09 |
| 1672272000000 | 679.91 |
| 1672358400000 | 684.4 |
| 1672617600000 | 684.4 |
| 1672704000000 | 655.45 |
| 1672790400000 | 664.82 |
| 1672876800000 | 656.3099 |
| 1672963200000 | 671.04 |
| 1673222400000 | 686.66 |
| 1673308800000 | 687.65 |
| 1673395200000 | 700.6 |
| 1673481600000 | 710.89 |
| 1673568000000 | 703.77 |
| 1673827200000 | 699.91 |
| 1673913600000 | 726.41 |
| 1674000000000 | 724.08 |
| 1674086400000 | 710.65 |
| 1674172800000 | 724.09 |
| 1674432000000 | 750.76 |
| 1674518400000 | 754.58 |
| 1674604800000 | 758.82 |
| 1674691200000 | 791.82 |
| 1674777600000 | 835.07 |
| 1675036800000 | 806.99 |
| 1675123200000 | 828.4 |
| 1675209600000 | 851.17 |
| 1675296000000 | 869.72 |
| 1675382400000 | 862.87 |
| 1675641600000 | 871.17 |
| 1675728000000 | 878.61 |
| 1675814400000 | 887.01 |
| 1675900800000 | 900.59 |
| 1675987200000 | 871.16 |
| 1676246400000 | 867.53 |
| 1676332800000 | 900.66 |
| 1676419200000 | 910.48 |
| 1676505600000 | 890.72 |
| 1676592000000 | 903.62 |
| 1676851200000 | 904.78 |
| 1676937600000 | 873.62 |
| 1677024000000 | 876.59 |
| 1677110400000 | 876.71 |
| 1677196800000 | 861.04 |
| 1677456000000 | 886.43 |
| 1677542400000 | 882.12 |
| 1677628800000 | 877.3 |
| 1677715200000 | 851.27 |
| 1677801600000 | 874.46 |
| 1678060800000 | 869.43 |
| 1678147200000 | 852.21 |
| 1678233600000 | 840.64 |
| 1678320000000 | 819.0599 |
| 1678406400000 | 816.33 |
| 1678665600000 | 812.23 |
| 1678752000000 | 818.2 |
| 1678838400000 | 812.4 |
| 1678924800000 | 817.57 |
| 1679011200000 | 806.71 |
| 1679270400000 | 810.23 |
| 1679356800000 | 844.51 |
| 1679443200000 | 833.19 |
| 1679529600000 | 837.46 |
| 1679616000000 | 833.71 |
| 1679875200000 | 837.28 |
| 1679961600000 | 834.83 |
| 1680048000000 | 852.96 |
| 1680134400000 | 857.94 |
| 1680220800000 | 891.45 |
| 1680480000000 | 868.2 |
| 1680566400000 | 862.67 |
| 1680652800000 | 839.17 |
| 1680739200000 | 829.27 |
| 1681171200000 | 837.5 |
| 1681257600000 | 824.14 |
| 1681344000000 | 834.9 |
| 1681430400000 | 829.94 |
| 1681689600000 | 837.86 |
| 1681776000000 | 834.2 |
| 1681862400000 | 820.71 |
| 1681948800000 | 780.89 |
| 1682035200000 | 781.1799 |
| 1682294400000 | 779.1799 |
| 1682380800000 | 772.61 |
| 1682467200000 | 756.35 |
| 1682553600000 | 773.48 |
| 1682640000000 | 785.76 |
| 1682899200000 | 781.78 |
| 1682985600000 | 777.09 |
| 1683072000000 | 779.11 |
| 1683158400000 | 778.86 |
| 1683244800000 | 800.9 |
| 1683504000000 | 805.07 |
| 1683590400000 | 803.83 |
| 1683676800000 | 804.23 |
| 1683763200000 | 808.7 |
| 1683849600000 | 800.6 |
| 1684108800000 | 795.44 |
| 1684195200000 | 790.36 |
| 1684281600000 | 806.5599 |
| 1684368000000 | 816.16 |
| 1684454400000 | 823.47 |
| 1684713600000 | 844.15 |
| 1684800000000 | 831.49 |
| 1684886400000 | 827.22 |
| 1684972800000 | 826.98 |
| 1685059200000 | 847.51 |
| 1685318400000 | 848.34 |
| 1685404800000 | 868.74 |
| 1685491200000 | 864.64 |
| 1685577600000 | 876.78 |
| 1685664000000 | 901.15 |
| 1685923200000 | 914.61 |
| 1686009600000 | 928.34 |
| 1686096000000 | 935.01 |
| 1686182400000 | 956.66 |
| 1686268800000 | 982.14 |
| 1686528000000 | 996.81 |
| 1686614400000 | 1029.85 |
| 1686700800000 | 1040 |
| 1686787200000 | 1038.95 |
| 1686873600000 | 1045.58 |
| 1687132800000 | 1038.42 |
| 1687219200000 | 1064.91 |
| 1687305600000 | 1030.68 |
| 1687392000000 | 1040.93 |
| 1687478400000 | 1013.42 |
| 1687737600000 | 983.34 |
| 1687824000000 | 1006.24 |
| 1687910400000 | 1029.42 |
| 1687996800000 | 1034.08 |
| 1688083200000 | 1046.79 |
| 1688342400000 | 1091.99 |
| 1688428800000 | 1091.3699 |
| 1688515200000 | 1099.3699 |
| 1688601600000 | 1085.15 |
| 1688688000000 | 1083.63 |
| 1688947200000 | 1071.52 |
| 1689033600000 | 1072 |
| 1689120000000 | 1081.98 |
| 1689206400000 | 1095.22 |
| 1689292800000 | 1099.45 |
| 1689552000000 | 1112.23 |
| 1689638400000 | 1124.3599 |
| 1689724800000 | 1125.76 |
| 1689811200000 | 1061.82 |
| 1689897600000 | 1052.05 |
| 1690156800000 | 1079.48 |
| 1690243200000 | 1073.67 |
| 1690329600000 | 1071.99 |
| 1690416000000 | 1052.28 |
| 1690502400000 | 1073.98 |
| 1690761600000 | 1082.81 |
| 1690848000000 | 1073.72 |
| 1690934400000 | 1054.18 |
| 1691020800000 | 1059.38 |
| 1691107200000 | 1048.6099 |
| 1691366400000 | 1042.6 |
| 1691452800000 | 1035.56 |
| 1691539200000 | 1010.92 |
| 1691625600000 | 1016.08 |
| 1691712000000 | 1007.44 |
| 1691971200000 | 995.58 |
| 1692057600000 | 979.72 |
| 1692144000000 | 955.1 |
| 1692230400000 | 941.53 |
| 1692316800000 | 932.76 |
| 1692576000000 | 964.05 |
| 1692662400000 | 974.01 |
| 1692748800000 | 986.83 |
| 1692835200000 | 967.1 |
| 1692921600000 | 982.53 |
| 1693180800000 | 990.46 |
| 1693267200000 | 1032.75 |
| 1693353600000 | 1035.69 |
| 1693440000000 | 1045.04 |
| 1693526400000 | 1018.42 |
| 1693785600000 | 1026.47 |
| 1693872000000 | 1045.99 |
| 1693958400000 | 1041.64 |
| 1694044800000 | 1038.08 |
| 1694131200000 | 1027.66 |
| 1694390400000 | 1082.03 |
| 1694476800000 | 1076.88 |
| 1694563200000 | 1087.6 |
| 1694649600000 | 1105.39 |
| 1694736000000 | 1109.84 |
| 1694995200000 | 1088.54 |
| 1695081600000 | 1098.59 |
| 1695168000000 | 1080 |
| 1695254400000 | 1060.01 |
| 1695340800000 | 1035.01 |
| 1695600000000 | 1037.81 |
| 1695686400000 | 1025.28 |
| 1695772800000 | 1018.74 |
| 1695859200000 | 1031.04 |
| 1695945600000 | 1034.72 |
| 1696204800000 | 1035.09 |
| 1696291200000 | 1010.47 |
| 1696377600000 | 1026.88 |
| 1696464000000 | 1031.83 |
| 1696550400000 | 1033.94 |
| 1696809600000 | 1034.46 |
| 1696896000000 | 1051.52 |
| 1696982400000 | 1052.3599 |
| 1697068800000 | 1048.94 |
| 1697155200000 | 1023.76 |
| 1697414400000 | 1027.63 |
| 1697500800000 | 1033.13 |
| 1697587200000 | 1001.4 |
| 1697673600000 | 943.7 |
| 1697760000000 | 924 |
| 1698019200000 | 921.09 |
| 1698105600000 | 928.52 |
| 1698192000000 | 923.76 |
| 1698278400000 | 901.34 |
| 1698364800000 | 903.65 |
| 1698624000000 | 874.2 |
| 1698710400000 | 878.56 |
| 1698796800000 | 904.11 |
| 1698883200000 | 934.43 |
| 1698969600000 | 944.78 |
| 1699228800000 | 951.24 |
| 1699315200000 | 952.14 |
| 1699401600000 | 942.95 |
| 1699488000000 | 921.5 |
| 1699574400000 | 928.53 |
| 1699833600000 | 948.15 |
| 1699920000000 | 989.16 |
| 1700006400000 | 1003.89 |
| 1700092800000 | 984.41 |
| 1700179200000 | 991.92 |
| 1700438400000 | 986.62 |
| 1700524800000 | 991.24 |
| 1700611200000 | 973.57 |
| 1700697600000 | 974.28 |
| 1700784000000 | 985.25 |
| 1701043200000 | 983.69 |
| 1701129600000 | 1006.61 |
| 1701216000000 | 1008.06 |
| 1701302400000 | 997.34 |
| 1701388800000 | 1002.49 |
| 1701648000000 | 989.33 |
| 1701734400000 | 992.87 |
| 1701820800000 | 1004.24 |
| 1701907200000 | 1014.92 |
| 1701993600000 | 1003.27 |
| 1702252800000 | 995.61 |
| 1702339200000 | 988.97 |
| 1702425600000 | 995.06 |
| 1702512000000 | 1025.03 |
| 1702598400000 | 1033.97 |
| 1702857600000 | 1029.35 |
| 1702944000000 | 1043.5 |
| 1703030400000 | 1022.94 |
| 1703116800000 | 1036.05 |
| 1703203200000 | 1030.27 |
| 1703635200000 | 1055.54 |
| 1703721600000 | 1039.47 |
| 1703808000000 | 1031.8599 |
| 1704153600000 | 1027.51 |
| 1704240000000 | 996.6 |
| 1704326400000 | 998.39 |
| 1704412800000 | 1005.42 |
| 1704672000000 | 1014.01 |
| 1704758400000 | 998.89 |
| 1704844800000 | 999.34 |
| 1704931200000 | 993.49 |
| 1705017600000 | 975.12 |
| 1705276800000 | 973.46 |
| 1705363200000 | 972.34 |
| 1705449600000 | 956.4 |
| 1705536000000 | 954.63 |
| 1705622400000 | 958.83 |
| 1705881600000 | 956.5 |
| 1705968000000 | 957.4 |
| 1706054400000 | 953.21 |
| 1706140800000 | 899.94 |
| 1706227200000 | 894.66 |
| 1706486400000 | 923.29 |
| 1706572800000 | 926.4 |
| 1706659200000 | 924.36 |
| 1706745600000 | 924.62 |
| 1706832000000 | 918.26 |
| 1707091200000 | 904.31 |
| 1707177600000 | 927.8 |
| 1707264000000 | 946.99 |
| 1707350400000 | 954 |
| 1707436800000 | 958.02 |
| 1707696000000 | 948.75 |
| 1707782400000 | 943.47 |
| 1707868800000 | 946.38 |
| 1707955200000 | 976.61 |
| 1708041600000 | 978.47 |
| 1708300800000 | 979.81 |
| 1708387200000 | 966.47 |
| 1708473600000 | 968.66 |
| 1708560000000 | 981.17 |
| 1708646400000 | 968.95 |
| 1708905600000 | 986.57 |
| 1708992000000 | 990.93 |
| 1709078400000 | 995.34 |
| 1709164800000 | 1002.03 |
| 1709251200000 | 1007.61 |
| 1709510400000 | 973.7 |
| 1709596800000 | 963.76 |
| 1709683200000 | 960.66 |
| 1709769600000 | 957.05 |
| 1709856000000 | 948.53 |
| 1710115200000 | 942.02 |
| 1710201600000 | 937.92 |
| 1710288000000 | 920.07 |
| 1710374400000 | 901.42 |
| 1710460800000 | 907.94 |
| 1710720000000 | 941.26 |
| 1710806400000 | 943.46 |
| 1710892800000 | 953.84 |
| 1710979200000 | 960.49 |
| 1711065600000 | 963.81 |
| 1711324800000 | 961.77 |
| 1711411200000 | 971.74 |
| 1711497600000 | 982.86 |
| 1711584000000 | 971.27 |
| STOXX Global 1800 ex Europe Automobiles & Parts | STOXX Global 1800 ex Europe | |
|---|---|---|
| 2017 | 19.161622901624 | 22.089481013218 |
| 2018 | -18.871829124991 | -7.2193543964679 |
| 2019 | 15.550930242787 | 29.077045692508 |
| 2020 | 79.811088779637 | 19.260082831973 |
| 2021 | 37.288857969716 | 21.954548274381 |
| 2022 | -50.241483533993 | -18.963813998909 |
| 2023 | 51.738882872679 | 24.428071271765 |
| 2024 | -22.611319922509 | 16.534435547031 |
Methodology
A specific region, country or sector is excluded from the relevant main index.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 | CH0111517774 | SXW8ATO | SXW8ATO INDEX | .SXW8ATO |
| Price EUR | CH0111517766 | SXW8ATOE | SXW8ATOE INDEX | .SXW8ATOE |
| Net Return EUR | CH0111517782 | SXW8ATOR | SXW8ATOR INDEX | .SXW8ATOR |
| Net Return USD | CH0111517790 | SXW8ATOV | SXW8ATOV INDEX | .SXW8ATOV |
Quick Facts
| Weighting | Free-float market cap |
| Cap Factor | In line with parent index |
| No. of components | Variable |
| Review frequency | In line with parent index |
| 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 | 42.037% |
| Toyota Motor Corp. | Automobiles and Parts | Japan | 23.498% |
| Honda Motor Co. Ltd. | Automobiles and Parts | Japan | 4.618% |
| GENERAL MOTORS | Automobiles and Parts | USA | 4.251% |
| Ford Motor Co. | Automobiles and Parts | USA | 3.921% |
| Denso Corp. | Automobiles and Parts | Japan | 3.057% |
| Bridgestone Corp. | Automobiles and Parts | Japan | 2.336% |
| Suzuki Motor Corp. | Automobiles and Parts | Japan | 1.901% |
| Genuine Parts Co. | Automobiles and Parts | USA | 1.823% |
| Aptiv | Automobiles and Parts | USA | 1.638% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of April 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.