Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
BENCHMARK INDICES
STOXX Europe Total Market
- Current
- November 2025
- October 2025
- September 2025
- August 2025
- July 2025
- June 2025
- May 2025
- April 2025
- March 2025
- February 2025
- January 2025
- December 2024
- November 2024
- October 2024
- September 2024
- July 2024
- June 2024
- May 2024
- April 2024
- March 2024
- February 2024
- January 2024
- December 2023
- November 2023
- October 2023
- September 2023
Index Description
The STOXX Supersector indices track supersectors of the relevant benchmark index. There are 19 supersectors according to the Industry Classification Benchmark (ICB). Companies are categorized according to their primary source of revenue. The following supersectors are available: automobile and parts, banks, basic resources, chemicals, construction and materials, financial services, food and beverage, health care, industrial goods and services, insurance, media, oil and gas, personal and household goods, real estate, communications, retail, technology, travel and leisure and utilities.
Key facts
- Categorization according to their primary source of revenue guarantees an accurate classification of companies in their respective business environments
- Component capping ensures that no component can dominate the index
Descriptive Statistics
| Index | Market Cap (USD bn) | Components (USD bn) | Component weight (%) | Turnover (%) | |||||
|---|---|---|---|---|---|---|---|---|---|
| Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
| STOXX Europe Total Market | 15,498.6 | 11,843.6 | 6.3 | 0.9 | 280.8 | 0.0 | 2.4 | 0.0 | 2.9 |
| STOXX Global Total Market | 102,497.9 | 88,002.1 | 7.1 | 0.6 | 3,785.5 | 0.0 | 4.3 | 0.0 | 2.5 |
Supersector weighting (top 10)
| Industrial Goods and Services | 14.8 |
|---|---|
| Health Care | 14.5 |
| Banks | 9.8 |
| Technology | 8.0 |
| Consumer Products and Services | 6.0 |
| Food, Beverage and Tobacco | 5.8 |
| Insurance | 5.5 |
| Energy | 5.1 |
| Financial Services | 4.8 |
| Construction and Materials | 3.7 |
Country weighting
| UK | 23.5 |
|---|---|
| France | 16.1 |
| Switzerland | 14.0 |
| Germany | 13.4 |
| Netherlands | 6.4 |
| Sweden | 6.0 |
| Italy | 4.7 |
| Denmark | 4.4 |
| Spain | 4.2 |
| Finland | 1.8 |
Risk and return figures1
| Index returns | Return (%) | Annualized return (%) | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
| STOXX Europe Total Market | -2.4 | -1.0 | -1.0 | -6.4 | 11.4 | N/A | N/A | -1.0 | -2.2 | 2.2 |
| STOXX Global Total Market | -2.8 | 14.6 | 14.6 | 10.4 | 47.7 | N/A | N/A | 14.8 | 3.4 | 8.2 |
| Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
| STOXX Europe Total Market | N/A | N/A | 12.7 | 18.8 | 20.6 | N/A | N/A | -0.4 | -0.2 | 0.0 |
| STOXX Global Total Market | N/A | N/A | 10.7 | 14.5 | 17.5 | N/A | N/A | 0.9 | 0.1 | 0.4 |
| Index to benchmark | Correlation | Tracking error (%) | ||||||||
| STOXX Europe Total Market | 0.3 | 0.6 | 0.6 | 0.7 | 0.8 | 13.9 | 10.7 | 10.7 | 13.3 | 13.3 |
| Index to benchmark | Beta | Annualized information ratio | ||||||||
| STOXX Europe Total Market | 0.4 | 0.7 | 0.7 | 0.9 | 0.9 | 0.4 | -1.4 | -1.4 | -0.4 | -0.4 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(USD, Price), all data as of December 31, 2024
BENCHMARK INDICES
STOXX Europe Total Market
Fundamentals
| Index | Price/earnings incl. negative | Price/earnings excl. negative | Price/book | Dividend yield (%)3 | Price/sales | Price/cash flow | ||
|---|---|---|---|---|---|---|---|---|
| Trailing | Projected | Trailing | Projected | Trailing | Trailing | Trailing | ||
| STOXX Europe Total Market | 35.8 | 14.0 | 8.8 | 13.8 | 1.9 | 2.6 | 1.2 | -777.2 |
| STOXX Global Total Market | -1.0 | 20.1 | 18.6 | 19.2 | 2.8 | 1.7 | 1.8 | 19.3 |
Performance and annual returns
| STOXX Europe Total Market | |
|---|---|
| 694137600000 | 100 |
| 694310400000 | 99.62 |
| 694396800000 | 99.5 |
| 694656000000 | 101.25 |
| 694742400000 | 101.24 |
| 694828800000 | 100.72 |
| 694915200000 | 98.72 |
| 695001600000 | 97.42 |
| 695260800000 | 97.98 |
| 695347200000 | 97.75 |
| 695433600000 | 97.11 |
| 695520000000 | 97.86 |
| 695606400000 | 99.62 |
| 695865600000 | 99.73 |
| 695952000000 | 100.39 |
| 696038400000 | 99.8 |
| 696124800000 | 98.76 |
| 696211200000 | 99.11 |
| 696470400000 | 99.08 |
| 696556800000 | 100.05 |
| 696643200000 | 99.83 |
| 696729600000 | 98.81 |
| 696816000000 | 99.61 |
| 697075200000 | 100.1 |
| 697161600000 | 100.6 |
| 697248000000 | 101.3 |
| 697334400000 | 101.36 |
| 697420800000 | 101.97 |
| 697680000000 | 101.24 |
| 697766400000 | 100.27 |
| 697852800000 | 99.18 |
| 697939200000 | 98.41 |
| 698025600000 | 98.13 |
| 698284800000 | 98.66 |
| 698371200000 | 97.86 |
| 698457600000 | 97.68 |
| 698544000000 | 98.1 |
| 698630400000 | 97.88 |
| 698889600000 | 98.56 |
| 698976000000 | 97.89 |
| 699062400000 | 99.1 |
| 699148800000 | 99.84 |
| 699235200000 | 99.68 |
| 699494400000 | 99.32 |
| 699580800000 | 98.74 |
| 699667200000 | 98.07 |
| 699753600000 | 97.29 |
| 699840000000 | 97.12 |
| 700099200000 | 97.75 |
| 700185600000 | 97.85 |
| 700272000000 | 97.32 |
| 700358400000 | 95.83 |
| 700444800000 | 95.59 |
| 700704000000 | 95.24 |
| 700790400000 | 96.84 |
| 700876800000 | 96.24 |
| 700963200000 | 95.18 |
| 701049600000 | 95.12 |
| 701308800000 | 94.67 |
| 701395200000 | 94.9 |
| 701481600000 | 95.85 |
| 701568000000 | 95.54 |
| 701654400000 | 96.22 |
| 701913600000 | 95.98 |
| 702000000000 | 95.98 |
| 702086400000 | 94.69 |
| 702172800000 | 95.26 |
| 702259200000 | 95.83 |
| 702518400000 | 96.52 |
| 702604800000 | 96.71 |
| 702691200000 | 95.44 |
| 702777600000 | 96.85 |
| 702864000000 | 99.07 |
| 703123200000 | 98.56 |
| 703209600000 | 99.05 |
| 703296000000 | 99.62 |
| 703382400000 | 99.8 |
| 703468800000 | 99.91 |
| 703728000000 | 99.6 |
| 703814400000 | 99.3 |
| 703900800000 | 99.69 |
| 703987200000 | 99.83 |
| 704073600000 | 100.95 |
| 704332800000 | 101.17 |
| 704419200000 | 100.91 |
| 704505600000 | 101.13 |
| 704592000000 | 101.18 |
| 704678400000 | 101.94 |
| 704937600000 | 101.59 |
| 705024000000 | 102.17 |
| 705110400000 | 103.55 |
| 705196800000 | 103.37 |
| 705283200000 | 103.7 |
| 705542400000 | 104.42 |
| 705628800000 | 104.98 |
| 705715200000 | 105.68 |
| 705801600000 | 104.93 |
| 705888000000 | 104.41 |
| 706147200000 | 106.08 |
| 706233600000 | 106.28 |
| 706320000000 | 106.01 |
| 706406400000 | 105.04 |
| 706492800000 | 105.38 |
| 706752000000 | 105.53 |
| 706838400000 | 105.79 |
| 706924800000 | 103.73 |
| 707011200000 | 104.37 |
| 707097600000 | 106.1 |
| 707356800000 | 105.86 |
| 707443200000 | 105.61 |
| 707529600000 | 104.96 |
| 707616000000 | 105.01 |
| 707702400000 | 105.18 |
| 707961600000 | 104.8 |
| 708048000000 | 104.24 |
| 708134400000 | 104.06 |
| 708220800000 | 104.24 |
| 708307200000 | 104.03 |
| 708566400000 | 103.95 |
| 708652800000 | 104.81 |
| 708739200000 | 103.58 |
| 708825600000 | 103.13 |
| 708912000000 | 103.39 |
| 709171200000 | 102.68 |
| 709257600000 | 103 |
| 709344000000 | 103.38 |
| 709430400000 | 104.54 |
| 709516800000 | 104.17 |
| 709776000000 | 104.54 |
| 709862400000 | 104.06 |
| 709948800000 | 103.44 |
| 710035200000 | 103.89 |
| 710121600000 | 104.3 |
| 710380800000 | 103.43 |
| 710467200000 | 104.82 |
| 710553600000 | 103.93 |
| 710640000000 | 102.87 |
| 710726400000 | 104.01 |
| 710985600000 | 104.36 |
| 711072000000 | 103.97 |
| 711158400000 | 104.1 |
| 711244800000 | 104.74 |
| 711331200000 | 103.79 |
| 711590400000 | 99.62 |
| 711676800000 | 99.75 |
| 711763200000 | 98.63 |
| 711849600000 | 98.99 |
| 711936000000 | 97.78 |
| 712195200000 | 98.04 |
| 712281600000 | 99.2 |
| 712368000000 | 99.97 |
| 712454400000 | 99.51 |
| 712540800000 | 99.46 |
| 712800000000 | 99.89 |
| 712886400000 | 99.86 |
| 712972800000 | 99.17 |
| 713059200000 | 99.16 |
| 713145600000 | 98.99 |
| 713404800000 | 97.91 |
| 713491200000 | 96.78 |
| 713577600000 | 96.72 |
| 713664000000 | 96.96 |
| 713750400000 | 97.33 |
| 714009600000 | 98.17 |
| 714096000000 | 97.68 |
| 714182400000 | 98 |
| 714268800000 | 97.92 |
| 714355200000 | 99.2 |
| 714614400000 | 99.07 |
| 714700800000 | 97.85 |
| 714787200000 | 97.59 |
| 714873600000 | 98.37 |
| 714960000000 | 98.55 |
| 715219200000 | 99.09 |
| 715305600000 | 99.19 |
| 715392000000 | 99.25 |
| 715478400000 | 99.98 |
| 715564800000 | 100.46 |
| 715824000000 | 100.5 |
| 715910400000 | 100.53 |
| 715996800000 | 98.51 |
| 716083200000 | 98.26 |
| 716169600000 | 97.2 |
| 716428800000 | 97.69 |
| 716515200000 | 95.64 |
| 716601600000 | 92.47 |
| 716688000000 | 95.44 |
| 716774400000 | 95.62 |
| 717033600000 | 94.87 |
| 717120000000 | 94.32 |
| 717206400000 | 94.51 |
| 717292800000 | 95.13 |
| 717379200000 | 95.22 |
| 717638400000 | 94.8 |
| 717724800000 | 97.07 |
| 717811200000 | 96.88 |
| 717897600000 | 95.57 |
| 717984000000 | 95.31 |
| 718243200000 | 91.04 |
| 718329600000 | 91.41 |
| 718416000000 | 91.87 |
| 718502400000 | 90.87 |
| 718588800000 | 91.1 |
| 718848000000 | 91.07 |
| 718934400000 | 92.94 |
| 719020800000 | 92.84 |
| 719107200000 | 92.26 |
| 719193600000 | 90.88 |
| 719452800000 | 89.75 |
| 719539200000 | 90.55 |
| 719625600000 | 90.18 |
| 719712000000 | 91.64 |
| 719798400000 | 91.46 |
| 720057600000 | 90.65 |
| 720144000000 | 90.87 |
| 720230400000 | 89.82 |
| 720316800000 | 89.55 |
| 720403200000 | 89.41 |
| 720662400000 | 88.33 |
| 720748800000 | 89.56 |
| 720835200000 | 88.66 |
| 720921600000 | 88.42 |
| 721008000000 | 87.93 |
| 721267200000 | 87.51 |
| 721353600000 | 88.08 |
| 721440000000 | 87.81 |
| 721526400000 | 89.18 |
| 721612800000 | 90.25 |
| 721872000000 | 88.59 |
| 721958400000 | 88.39 |
| 722044800000 | 88.87 |
| 722131200000 | 89.28 |
| 722217600000 | 88.08 |
| 722476800000 | 88 |
| 722563200000 | 88.02 |
| 722649600000 | 88.46 |
| 722736000000 | 88.98 |
| 722822400000 | 88.48 |
| 723081600000 | 89.36 |
| 723168000000 | 90.82 |
| 723254400000 | 90.64 |
| 723340800000 | 90.71 |
| 723427200000 | 90.2 |
| 723686400000 | 92.29 |
| 723772800000 | 92.51 |
| 723859200000 | 91.16 |
| 723945600000 | 90.19 |
| 724032000000 | 89.77 |
| 724291200000 | 90.2 |
| 724377600000 | 90.19 |
| 724464000000 | 90.75 |
| 724550400000 | 90.99 |
| 724636800000 | 91.78 |
| 724896000000 | 92.24 |
| 724982400000 | 91.68 |
| 725068800000 | 91.27 |
| 725155200000 | 91.36 |
| 725241600000 | 91.36 |
| 725500800000 | 90.19 |
| 725587200000 | 90.9 |
| 725673600000 | 90.71 |
| 725760000000 | 90.72 |
| 726105600000 | 90.08 |
| 726192000000 | 91.99 |
| 726278400000 | 91.44 |
| 726364800000 | 90.78 |
| 726451200000 | 90.31 |
| 726710400000 | 90.51 |
| 726796800000 | 89.99 |
| 726883200000 | 90.15 |
| 726969600000 | 90.56 |
| 727056000000 | 90.74 |
| 727315200000 | 92.32 |
| 727401600000 | 92.26 |
| 727488000000 | 92.37 |
| 727574400000 | 91.74 |
| 727660800000 | 92.94 |
| 727920000000 | 93.39 |
| 728006400000 | 93.96 |
| 728092800000 | 92.6 |
| 728179200000 | 92.67 |
| 728265600000 | 91.16 |
| 728524800000 | 90.54 |
| 728611200000 | 89.93 |
| 728697600000 | 90.38 |
| 728784000000 | 90.61 |
| 728870400000 | 91.71 |
| 729129600000 | 91.82 |
| 729216000000 | 91.02 |
| 729302400000 | 90.42 |
| 729388800000 | 90.64 |
| 729475200000 | 90.97 |
| 729734400000 | 91.03 |
| 729820800000 | 92.06 |
| 729907200000 | 91.98 |
| 729993600000 | 92.64 |
| 730080000000 | 92.79 |
| 730339200000 | 93.46 |
| 730425600000 | 92.64 |
| 730512000000 | 91.74 |
| 730598400000 | 91.67 |
| 730684800000 | 92.43 |
| 730944000000 | 93.29 |
| 731030400000 | 94.25 |
| 731116800000 | 94.51 |
| 731203200000 | 94.6 |
| 731289600000 | 93.91 |
| 731548800000 | 94.5 |
| 731635200000 | 94.15 |
| 731721600000 | 94.48 |
| 731808000000 | 94.46 |
| 731894400000 | 93.52 |
| 732153600000 | 93.77 |
| 732240000000 | 93.96 |
| 732326400000 | 93.6 |
| 732412800000 | 95.09 |
| 732499200000 | 95.88 |
| 732758400000 | 94.48 |
| 732844800000 | 94.59 |
| 732931200000 | 94.15 |
| 733017600000 | 94.01 |
| 733104000000 | 95.06 |
| 733363200000 | 95.59 |
| 733449600000 | 96.18 |
| 733536000000 | 97.13 |
| 733622400000 | 97.88 |
| 733708800000 | 97.22 |
| 733968000000 | 96.81 |
| 734054400000 | 96.44 |
| 734140800000 | 95.94 |
| 734227200000 | 97.05 |
| 734313600000 | 97.15 |
| 734572800000 | 97.9 |
| 734659200000 | 99.59 |
| 734745600000 | 98.89 |
| 734832000000 | 98.05 |
| 734918400000 | 97.08 |
| 735177600000 | 98.51 |
| 735264000000 | 98.88 |
| 735350400000 | 98.48 |
| 735436800000 | 99.54 |
| 735523200000 | 99.95 |
| 735782400000 | 100.35 |
| 735868800000 | 99.64 |
| 735955200000 | 99.26 |
| 736041600000 | 98.7 |
| 736128000000 | 98.96 |
| 736387200000 | 99.09 |
| 736473600000 | 99.38 |
| 736560000000 | 99.09 |
| 736646400000 | 99.59 |
| 736732800000 | 98.8 |
| 736992000000 | 97.24 |
| 737078400000 | 97.44 |
| 737164800000 | 97.78 |
| 737251200000 | 97.41 |
| 737337600000 | 98.02 |
| 737596800000 | 97.57 |
| 737683200000 | 97.39 |
| 737769600000 | 97.28 |
| 737856000000 | 97.81 |
| 737942400000 | 97.31 |
| 738201600000 | 96.98 |
| 738288000000 | 97.85 |
| 738374400000 | 98.13 |
| 738460800000 | 99.43 |
| 738547200000 | 99.64 |
| 738806400000 | 99.45 |
| 738892800000 | 99.2 |
| 738979200000 | 98.84 |
| 739065600000 | 98.87 |
| 739152000000 | 96.74 |
| 739411200000 | 97.71 |
| 739497600000 | 97.62 |
| 739584000000 | 97.86 |
| 739670400000 | 98.28 |
| 739756800000 | 98.47 |
| 740016000000 | 98.78 |
| 740102400000 | 97.34 |
| 740188800000 | 96.99 |
| 740275200000 | 97.36 |
| 740361600000 | 96.33 |
| 740620800000 | 96.28 |
| 740707200000 | 96.94 |
| 740793600000 | 95.9 |
| 740880000000 | 95.23 |
| 740966400000 | 95.54 |
| 741225600000 | 96.74 |
| 741312000000 | 97.24 |
| 741398400000 | 96.39 |
| 741484800000 | 97.34 |
| 741571200000 | 96.45 |
| 741830400000 | 96.04 |
| 741916800000 | 95.94 |
| 742003200000 | 95.74 |
| 742089600000 | 96.71 |
| 742176000000 | 95.83 |
| 742435200000 | 95.56 |
| 742521600000 | 96.52 |
| 742608000000 | 96.73 |
| 742694400000 | 96.07 |
| 742780800000 | 96.23 |
| 743040000000 | 97.17 |
| 743126400000 | 97.2 |
| 743212800000 | 96.85 |
| 743299200000 | 96.82 |
| 743385600000 | 96.33 |
| 743644800000 | 96.82 |
| 743731200000 | 96.83 |
| 743817600000 | 97.55 |
| 743904000000 | 97.1 |
| 743990400000 | 97.35 |
| 744249600000 | 99.29 |
| 744336000000 | 99.93 |
| 744422400000 | 100.21 |
| 744508800000 | 99.99 |
| 744595200000 | 101.09 |
| 744854400000 | 100.99 |
| 744940800000 | 99.33 |
| 745027200000 | 100.12 |
| 745113600000 | 100.7 |
| 745200000000 | 100.58 |
| 745459200000 | 102.4 |
| 745545600000 | 102.57 |
| 745632000000 | 105.26 |
| 745718400000 | 104.81 |
| 745804800000 | 105.15 |
| 746064000000 | 103.87 |
| 746150400000 | 104.18 |
| 746236800000 | 104.43 |
| 746323200000 | 105.45 |
| 746409600000 | 105.86 |
| 746668800000 | 105.72 |
| 746755200000 | 105.72 |
| 746841600000 | 105.77 |
| 746928000000 | 105.97 |
| 747014400000 | 107.19 |
| 747273600000 | 107.13 |
| 747360000000 | 106.92 |
| 747446400000 | 106.43 |
| 747532800000 | 106.99 |
| 747619200000 | 107.31 |
| 747878400000 | 106.95 |
| 747964800000 | 107.27 |
| 748051200000 | 106.54 |
| 748137600000 | 105.76 |
| 748224000000 | 105.66 |
| 748483200000 | 106.11 |
| 748569600000 | 104.62 |
| 748656000000 | 104.57 |
| 748742400000 | 103.92 |
| 748828800000 | 104.11 |
| 749088000000 | 105.52 |
| 749174400000 | 106.3 |
| 749260800000 | 106.02 |
| 749347200000 | 105.09 |
| 749433600000 | 105.39 |
| 749692800000 | 106.44 |
| 749779200000 | 107.42 |
| 749865600000 | 108.32 |
| 749952000000 | 108.03 |
| 750038400000 | 109.58 |
| 750297600000 | 109.4 |
| 750384000000 | 109.52 |
| 750470400000 | 108.8 |
| 750556800000 | 108.04 |
| 750643200000 | 108.7 |
| 750902400000 | 107.66 |
| 750988800000 | 107.76 |
| 751075200000 | 108.46 |
| 751161600000 | 108.26 |
| 751248000000 | 108.43 |
| 751507200000 | 108.16 |
| 751593600000 | 107.94 |
| 751680000000 | 107.3 |
| 751766400000 | 107.84 |
| 751852800000 | 107.6 |
| 752112000000 | 107.23 |
| 752198400000 | 107.14 |
| 752284800000 | 107.89 |
| 752371200000 | 107.01 |
| 752457600000 | 105.19 |
| 752716800000 | 105.27 |
| 752803200000 | 104.98 |
| 752889600000 | 104.92 |
| 752976000000 | 104.51 |
| 753062400000 | 105.3 |
| 753321600000 | 105.24 |
| 753408000000 | 104.75 |
| 753494400000 | 105.26 |
| 753580800000 | 105.25 |
| 753667200000 | 104.46 |
| 753926400000 | 103.11 |
| 754012800000 | 102.92 |
| 754099200000 | 103.26 |
| 754185600000 | 104.12 |
| 754272000000 | 103.95 |
| 754531200000 | 104.52 |
| 754617600000 | 104.72 |
| 754704000000 | 105.9 |
| 754790400000 | 106.24 |
| 754876800000 | 107.1 |
| 755136000000 | 108.63 |
| 755222400000 | 108.42 |
| 755308800000 | 109.29 |
| 755395200000 | 109.59 |
| 755481600000 | 109.57 |
| 755740800000 | 108.99 |
| 755827200000 | 108.36 |
| 755913600000 | 108.15 |
| 756000000000 | 109.36 |
| 756086400000 | 110.07 |
| 756345600000 | 110.99 |
| 756432000000 | 111.21 |
| 756518400000 | 112.36 |
| 756604800000 | 113.84 |
| 756691200000 | 113.91 |
| 756950400000 | 114.17 |
| 757036800000 | 114.1 |
| 757123200000 | 112.61 |
| 757209600000 | 112.31 |
| 757296000000 | 112.11 |
| 757555200000 | 112.43 |
| 757641600000 | 112.97 |
| 757728000000 | 112.61 |
| 757814400000 | 112.92 |
| 757900800000 | 114.65 |
| 758160000000 | 114.47 |
| 758246400000 | 114.29 |
| 758332800000 | 114.05 |
| 758419200000 | 112.53 |
| 758505600000 | 113.1 |
| 758764800000 | 113.48 |
| 758851200000 | 114.45 |
| 758937600000 | 115.46 |
| 759024000000 | 115.42 |
| 759110400000 | 114.56 |
| 759369600000 | 114.79 |
| 759456000000 | 115.1 |
| 759542400000 | 115.31 |
| 759628800000 | 116.42 |
| 759715200000 | 116.31 |
| 759974400000 | 118.62 |
| 760060800000 | 118.21 |
| 760147200000 | 118.81 |
| 760233600000 | 117.62 |
| 760320000000 | 116.45 |
| 760579200000 | 114.57 |
| 760665600000 | 114.89 |
| 760752000000 | 114.39 |
| 760838400000 | 114.16 |
| 760924800000 | 113.2 |
| 761184000000 | 114.37 |
| 761270400000 | 114.31 |
| 761356800000 | 115.3 |
| 761443200000 | 116.01 |
| 761529600000 | 115.79 |
| 761788800000 | 113.87 |
| 761875200000 | 113.81 |
| 761961600000 | 114.15 |
| 762048000000 | 112.84 |
| 762134400000 | 112.94 |
| 762393600000 | 113.95 |
| 762480000000 | 112.43 |
| 762566400000 | 111.17 |
| 762652800000 | 111.6 |
| 762739200000 | 112.06 |
| 762998400000 | 113.55 |
| 763084800000 | 113.18 |
| 763171200000 | 113.06 |
| 763257600000 | 114.21 |
| 763344000000 | 113.01 |
| 763603200000 | 113.88 |
| 763689600000 | 114.37 |
| 763776000000 | 114.43 |
| 763862400000 | 114.52 |
| 763948800000 | 113.18 |
| 764208000000 | 112.58 |
| 764294400000 | 112.66 |
| 764380800000 | 112.83 |
| 764467200000 | 112.49 |
| 764553600000 | 111.97 |
| 764812800000 | 112.52 |
| 764899200000 | 111.62 |
| 764985600000 | 110.69 |
| 765072000000 | 110.93 |
| 765158400000 | 110.01 |
| 765417600000 | 109.64 |
| 765504000000 | 109.35 |
| 765590400000 | 110.43 |
| 765676800000 | 110.9 |
| 765763200000 | 111.33 |
| 766022400000 | 112.27 |
| 766108800000 | 112.66 |
| 766195200000 | 112.48 |
| 766281600000 | 111.89 |
| 766368000000 | 112.27 |
| 766627200000 | 112.12 |
| 766713600000 | 111.4 |
| 766800000000 | 111.62 |
| 766886400000 | 111.43 |
| 766972800000 | 112.58 |
| 767232000000 | 112.4 |
| 767318400000 | 113.96 |
| 767404800000 | 114.85 |
| 767491200000 | 115.35 |
| 767577600000 | 115.57 |
| 767836800000 | 116.04 |
| 767923200000 | 115.98 |
| 768009600000 | 113.78 |
| 768096000000 | 113.44 |
| 768182400000 | 113.64 |
| 768441600000 | 113.3 |
| 768528000000 | 113.25 |
| 768614400000 | 113.52 |
| 768700800000 | 113.94 |
| 768787200000 | 114.03 |
| 769046400000 | 113.95 |
| 769132800000 | 114.43 |
| 769219200000 | 115.28 |
| 769305600000 | 114.89 |
| 769392000000 | 115 |
| 769651200000 | 114.64 |
| 769737600000 | 113.06 |
| 769824000000 | 111.83 |
| 769910400000 | 111.47 |
| 769996800000 | 110.87 |
| 770256000000 | 110.58 |
| 770342400000 | 110.13 |
| 770428800000 | 109.47 |
| 770515200000 | 109.61 |
| 770601600000 | 109.45 |
| 770860800000 | 110.08 |
| 770947200000 | 109.97 |
| 771033600000 | 110.74 |
| 771120000000 | 110.28 |
| 771206400000 | 110.7 |
| 771465600000 | 110.56 |
| 771552000000 | 110.18 |
| 771638400000 | 110.23 |
| 771724800000 | 109.28 |
| 771811200000 | 110.02 |
| 772070400000 | 108.01 |
| 772156800000 | 107.87 |
| 772243200000 | 108.77 |
| 772329600000 | 108.94 |
| 772416000000 | 108.56 |
| 772675200000 | 108.15 |
| 772761600000 | 109.33 |
| 772848000000 | 109.61 |
| 772934400000 | 108.67 |
| 773020800000 | 107.98 |
| 773280000000 | 108.76 |
| 773366400000 | 109.23 |
| 773452800000 | 109.13 |
| 773539200000 | 109.64 |
| 773625600000 | 110.24 |
| 773884800000 | 113.01 |
| 773971200000 | 112.39 |
| 774057600000 | 112.65 |
| 774144000000 | 112.7 |
| 774230400000 | 113.44 |
| 774489600000 | 114.13 |
| 774576000000 | 113.66 |
| 774662400000 | 114.15 |
| 774748800000 | 112.59 |
| 774835200000 | 113.21 |
| 775094400000 | 113.61 |
| 775180800000 | 113.9 |
| 775267200000 | 113.64 |
| 775353600000 | 112.76 |
| 775440000000 | 114.17 |
| 775699200000 | 114.58 |
| 775785600000 | 116.11 |
| 775872000000 | 116.79 |
| 775958400000 | 115.71 |
| 776044800000 | 116.42 |
| 776304000000 | 116.34 |
| 776390400000 | 115.58 |
| 776476800000 | 116.18 |
| 776563200000 | 114.41 |
| 776649600000 | 114.94 |
| 776908800000 | 114.83 |
| 776995200000 | 114.8 |
| 777081600000 | 115.74 |
| 777168000000 | 116.04 |
| 777254400000 | 116.4 |
| 777513600000 | 116.53 |
| 777600000000 | 116.35 |
| 777686400000 | 116.56 |
| 777772800000 | 117.59 |
| 777859200000 | 116.42 |
| 778118400000 | 117.27 |
| 778204800000 | 116.9 |
| 778291200000 | 116.87 |
| 778377600000 | 116.67 |
| 778464000000 | 117.8 |
| 778723200000 | 117.23 |
| 778809600000 | 116.9 |
| 778896000000 | 116.48 |
| 778982400000 | 116.33 |
| 779068800000 | 116.66 |
| 779328000000 | 116.41 |
| 779414400000 | 116.03 |
| 779500800000 | 115.35 |
| 779587200000 | 115.64 |
| 779673600000 | 115.47 |
| 779932800000 | 114.77 |
| 780019200000 | 113.77 |
| 780105600000 | 113.56 |
| 780192000000 | 113.34 |
| 780278400000 | 113.82 |
| 780537600000 | 112.66 |
| 780624000000 | 113.42 |
| 780710400000 | 113.63 |
| 780796800000 | 112.62 |
| 780883200000 | 112.4 |
| 781142400000 | 111.23 |
| 781228800000 | 111.86 |
| 781315200000 | 110.32 |
| 781401600000 | 110.82 |
| 781488000000 | 110.58 |
| 781747200000 | 112.4 |
| 781833600000 | 113.26 |
| 781920000000 | 113.98 |
| 782006400000 | 115.73 |
| 782092800000 | 116 |
| 782352000000 | 117.39 |
| 782438400000 | 116.35 |
| 782524800000 | 115.84 |
| 782611200000 | 116.55 |
| 782697600000 | 114.96 |
| 782956800000 | 115.54 |
| 783043200000 | 114.28 |
| 783129600000 | 114.81 |
| 783216000000 | 114.92 |
| 783302400000 | 115.7 |
| 783561600000 | 117.05 |
| 783648000000 | 117.19 |
| 783734400000 | 115.14 |
| 783820800000 | 115.41 |
| 783907200000 | 115.83 |
| 784166400000 | 114.79 |
| 784252800000 | 115.42 |
| 784339200000 | 115.49 |
| 784425600000 | 115.37 |
| 784512000000 | 114.95 |
| 784771200000 | 114.44 |
| 784857600000 | 114.55 |
| 784944000000 | 114.77 |
| 785030400000 | 114.22 |
| 785116800000 | 113.84 |
| 785376000000 | 113.93 |
| 785462400000 | 112.69 |
| 785548800000 | 111.13 |
| 785635200000 | 111.56 |
| 785721600000 | 111.53 |
| 785980800000 | 111.57 |
| 786067200000 | 111.38 |
| 786153600000 | 112.15 |
| 786240000000 | 111.55 |
| 786326400000 | 110.9 |
| 786585600000 | 111.64 |
| 786672000000 | 110.87 |
| 786758400000 | 111.06 |
| 786844800000 | 110.45 |
| 786931200000 | 109.4 |
| 787190400000 | 108.72 |
| 787276800000 | 108.54 |
| 787363200000 | 109.28 |
| 787449600000 | 109.57 |
| 787536000000 | 110.07 |
| 787795200000 | 110.34 |
| 787881600000 | 110.75 |
| 787968000000 | 110.56 |
| 788054400000 | 111.42 |
| 788140800000 | 111.16 |
| 788400000000 | 111.21 |
| 788486400000 | 111.61 |
| 788572800000 | 112.3 |
| 788659200000 | 111.72 |
| 788745600000 | 112.55 |
| 789004800000 | 111.8 |
| 789091200000 | 112.21 |
| 789177600000 | 112.07 |
| 789264000000 | 111.77 |
| 789350400000 | 111.28 |
| 789609600000 | 112.24 |
| 789696000000 | 111.92 |
| 789782400000 | 111.71 |
| 789868800000 | 112.11 |
| 789955200000 | 112.02 |
| 790214400000 | 113.25 |
| 790300800000 | 112.61 |
| 790387200000 | 112.57 |
| 790473600000 | 113.47 |
| 790560000000 | 112.82 |
| 790819200000 | 111.46 |
| 790905600000 | 111.85 |
| 790992000000 | 111.55 |
| 791078400000 | 112.17 |
| 791164800000 | 112.33 |
| 791424000000 | 112.53 |
| 791510400000 | 110.83 |
| 791596800000 | 112.19 |
| 791683200000 | 112.41 |
| 791769600000 | 112.26 |
| 792028800000 | 112.81 |
| 792115200000 | 112.63 |
| 792201600000 | 112.55 |
| 792288000000 | 113.58 |
| 792374400000 | 114.46 |
| 792633600000 | 113.7 |
| 792720000000 | 114.45 |
| 792806400000 | 114.31 |
| 792892800000 | 114.59 |
| 792979200000 | 114.68 |
| 793238400000 | 114.2 |
| 793324800000 | 114.31 |
| 793411200000 | 114.08 |
| 793497600000 | 115.03 |
| 793584000000 | 114.56 |
| 793843200000 | 113.42 |
| 793929600000 | 113.45 |
| 794016000000 | 114.5 |
| 794102400000 | 115.83 |
| 794188800000 | 116.4 |
| 794448000000 | 116.05 |
| 794534400000 | 116.89 |
| 794620800000 | 114.68 |
| 794707200000 | 113.8 |
| 794793600000 | 112.21 |
| 795052800000 | 112.77 |
| 795139200000 | 113.29 |
| 795225600000 | 114.6 |
| 795312000000 | 114.72 |
| 795398400000 | 114.87 |
| 795657600000 | 114.56 |
| 795744000000 | 114.67 |
| 795830400000 | 115.01 |
| 795916800000 | 114.15 |
| 796003200000 | 114.11 |
| 796262400000 | 115.27 |
| 796348800000 | 115.95 |
| 796435200000 | 116.14 |
| 796521600000 | 116.08 |
| 796608000000 | 117.44 |
| 796867200000 | 117.54 |
| 796953600000 | 118.21 |
| 797040000000 | 118.7 |
| 797126400000 | 119.21 |
| 797212800000 | 119.93 |
| 797472000000 | 117.51 |
| 797558400000 | 117.64 |
| 797644800000 | 117.94 |
| 797731200000 | 119.24 |
| 797817600000 | 118.95 |
| 798076800000 | 120.6 |
| 798163200000 | 120.27 |
| 798249600000 | 118.72 |
| 798336000000 | 118.37 |
| 798422400000 | 120.08 |
| 798681600000 | 119.75 |
| 798768000000 | 121.22 |
| 798854400000 | 121.96 |
| 798940800000 | 121.66 |
| 799027200000 | 121.37 |
| 799286400000 | 121.35 |
| 799372800000 | 122.9 |
| 799459200000 | 123.59 |
| 799545600000 | 124.03 |
| 799632000000 | 123.11 |
| 799891200000 | 123.82 |
| 799977600000 | 123.62 |
| 800064000000 | 124.09 |
| 800150400000 | 122.06 |
| 800236800000 | 121.59 |
| 800496000000 | 122.19 |
| 800582400000 | 121.72 |
| 800668800000 | 121.48 |
| 800755200000 | 121.25 |
| 800841600000 | 119.95 |
| 801100800000 | 120.96 |
| 801187200000 | 120.55 |
| 801273600000 | 121.85 |
| 801360000000 | 124.93 |
| 801446400000 | 125.08 |
| 801705600000 | 124.25 |
| 801792000000 | 124.73 |
| 801878400000 | 123.36 |
| 801964800000 | 124.68 |
| 802051200000 | 124.72 |
| 802310400000 | 125.36 |
| 802396800000 | 125.37 |
| 802483200000 | 125.1 |
| 802569600000 | 125.14 |
| 802656000000 | 124.26 |
| 802915200000 | 124.19 |
| 803001600000 | 124.05 |
| 803088000000 | 124.7 |
| 803174400000 | 124.6 |
| 803260800000 | 124.66 |
| 803520000000 | 125.38 |
| 803606400000 | 125.77 |
| 803692800000 | 126.51 |
| 803779200000 | 126.34 |
| 803865600000 | 126.74 |
| 804124800000 | 125.04 |
| 804211200000 | 124.91 |
| 804297600000 | 123.14 |
| 804384000000 | 124.79 |
| 804470400000 | 124.46 |
| 804729600000 | 125.25 |
| 804816000000 | 126.02 |
| 804902400000 | 126.71 |
| 804988800000 | 126.89 |
| 805075200000 | 128.19 |
| 805334400000 | 128.63 |
| 805420800000 | 128.34 |
| 805507200000 | 128.63 |
| 805593600000 | 129.68 |
| 805680000000 | 128.87 |
| 805939200000 | 129.18 |
| 806025600000 | 128.81 |
| 806112000000 | 129.08 |
| 806198400000 | 128.23 |
| 806284800000 | 128.39 |
| 806544000000 | 129.2 |
| 806630400000 | 129.27 |
| 806716800000 | 130.26 |
| 806803200000 | 130.58 |
| 806889600000 | 130.8 |
| 807148800000 | 130.33 |
| 807235200000 | 130.92 |
| 807321600000 | 131.19 |
| 807408000000 | 131.18 |
| 807494400000 | 131.15 |
| 807753600000 | 130.3 |
| 807840000000 | 130.01 |
| 807926400000 | 129.68 |
| 808012800000 | 129.05 |
| 808099200000 | 127.77 |
| 808358400000 | 127.1 |
| 808444800000 | 125.12 |
| 808531200000 | 125.47 |
| 808617600000 | 125.72 |
| 808704000000 | 126.07 |
| 808963200000 | 126.61 |
| 809049600000 | 125.65 |
| 809136000000 | 125.93 |
| 809222400000 | 126.16 |
| 809308800000 | 126.24 |
| 809568000000 | 125.98 |
| 809654400000 | 124.82 |
| 809740800000 | 125.36 |
| 809827200000 | 125.2 |
| 809913600000 | 125.97 |
| 810172800000 | 126.38 |
| 810259200000 | 127.04 |
| 810345600000 | 126.92 |
| 810432000000 | 126.63 |
| 810518400000 | 126.96 |
| 810777600000 | 127.03 |
| 810864000000 | 127.28 |
| 810950400000 | 127.14 |
| 811036800000 | 127.37 |
| 811123200000 | 127.59 |
| 811382400000 | 127.06 |
| 811468800000 | 127.23 |
| 811555200000 | 128.6 |
| 811641600000 | 131.48 |
| 811728000000 | 128.53 |
| 811987200000 | 127.83 |
| 812073600000 | 128.34 |
| 812160000000 | 127.83 |
| 812246400000 | 127.47 |
| 812332800000 | 128.25 |
| 812592000000 | 128.7 |
| 812678400000 | 128.11 |
| 812764800000 | 128.45 |
| 812851200000 | 129.12 |
| 812937600000 | 128.16 |
| 813196800000 | 127.98 |
| 813283200000 | 126.2 |
| 813369600000 | 126.52 |
| 813456000000 | 127.95 |
| 813542400000 | 128.47 |
| 813801600000 | 128.14 |
| 813888000000 | 128.19 |
| 813974400000 | 128.14 |
| 814060800000 | 128.54 |
| 814147200000 | 127.79 |
| 814406400000 | 126.69 |
| 814492800000 | 126.79 |
| 814579200000 | 127.71 |
| 814665600000 | 127.43 |
| 814752000000 | 125.6 |
| 815011200000 | 126.75 |
| 815097600000 | 127.76 |
| 815184000000 | 127.23 |
| 815270400000 | 127.29 |
| 815356800000 | 127.59 |
| 815616000000 | 127.46 |
| 815702400000 | 127.79 |
| 815788800000 | 127.77 |
| 815875200000 | 128.46 |
| 815961600000 | 127.15 |
| 816220800000 | 126.77 |
| 816307200000 | 127.37 |
| 816393600000 | 128.04 |
| 816480000000 | 129.08 |
| 816566400000 | 128.9 |
| 816825600000 | 129.74 |
| 816912000000 | 129.34 |
| 816998400000 | 129.78 |
| 817084800000 | 129.32 |
| 817171200000 | 129.62 |
| 817430400000 | 129.33 |
| 817516800000 | 128.96 |
| 817603200000 | 128.51 |
| 817689600000 | 127.71 |
| 817776000000 | 128.21 |
| 818035200000 | 127.87 |
| 818121600000 | 128.85 |
| 818208000000 | 128.72 |
| 818294400000 | 128.05 |
| 818380800000 | 127.87 |
| 818640000000 | 128.11 |
| 818726400000 | 128.25 |
| 818812800000 | 127.85 |
| 818899200000 | 129.33 |
| 818985600000 | 128.63 |
| 819244800000 | 128.4 |
| 819331200000 | 126.81 |
| 819417600000 | 128.17 |
| 819504000000 | 128.52 |
| 819590400000 | 129.72 |
| 819849600000 | 129.78 |
| 819936000000 | 130.41 |
| 820022400000 | 130.97 |
| 820108800000 | 130.5 |
| 820195200000 | 130.95 |
| 820540800000 | 132.07 |
| 820627200000 | 133.2 |
| 820713600000 | 133.22 |
| 820800000000 | 132.97 |
| 821059200000 | 133.21 |
| 821145600000 | 133.19 |
| 821232000000 | 132.28 |
| 821318400000 | 131.32 |
| 821404800000 | 131.94 |
| 821664000000 | 131.33 |
| 821750400000 | 131.39 |
| 821836800000 | 130.56 |
| 821923200000 | 131.14 |
| 822009600000 | 131.11 |
| 822268800000 | 131.13 |
| 822355200000 | 130.41 |
| 822441600000 | 130.87 |
| 822528000000 | 130.33 |
| 822614400000 | 129.55 |
| 822873600000 | 130.29 |
| 822960000000 | 130.48 |
| 823046400000 | 131.89 |
| 823132800000 | 132.56 |
| 823219200000 | 133.16 |
| 823478400000 | 133.18 |
| 823564800000 | 133.32 |
| 823651200000 | 132.95 |
| 823737600000 | 132.57 |
| 823824000000 | 132.43 |
| 824083200000 | 132.55 |
| 824169600000 | 133.55 |
| 824256000000 | 133.61 |
| 824342400000 | 133.61 |
| 824428800000 | 134.45 |
| 824688000000 | 133.81 |
| 824774400000 | 132.83 |
| 824860800000 | 133.35 |
| 824947200000 | 134.45 |
| 825033600000 | 135.54 |
| 825292800000 | 134.62 |
| 825379200000 | 135.02 |
| 825465600000 | 135.21 |
| 825552000000 | 134.56 |
| 825638400000 | 135.29 |
| 825897600000 | 135.25 |
| 825984000000 | 135.38 |
| 826070400000 | 135.02 |
| 826156800000 | 135.78 |
| 826243200000 | 133.76 |
| 826502400000 | 132.4 |
| 826588800000 | 132.94 |
| 826675200000 | 133.39 |
| 826761600000 | 134.19 |
| 826848000000 | 133.92 |
| 827107200000 | 134.66 |
| 827193600000 | 135.73 |
| 827280000000 | 135.75 |
| 827366400000 | 135.59 |
| 827452800000 | 135.92 |
| 827712000000 | 135.65 |
| 827798400000 | 135.1 |
| 827884800000 | 135.26 |
| 827971200000 | 135.6 |
| 828057600000 | 136.09 |
| 828316800000 | 136.09 |
| 828403200000 | 136.57 |
| 828489600000 | 136.35 |
| 828576000000 | 137.29 |
| 828662400000 | 137.01 |
| 828921600000 | 137.05 |
| 829008000000 | 135.99 |
| 829094400000 | 136.62 |
| 829180800000 | 135.71 |
| 829267200000 | 136.07 |
| 829526400000 | 136.17 |
| 829612800000 | 136.86 |
| 829699200000 | 136.66 |
| 829785600000 | 137.77 |
| 829872000000 | 138.25 |
| 830131200000 | 138.84 |
| 830217600000 | 138.6 |
| 830304000000 | 138.59 |
| 830390400000 | 137.68 |
| 830476800000 | 138.63 |
| 830736000000 | 137.83 |
| 830822400000 | 137.67 |
| 830908800000 | 136.82 |
| 830995200000 | 137.24 |
| 831081600000 | 136.46 |
| 831340800000 | 136.46 |
| 831427200000 | 136.37 |
| 831513600000 | 136.46 |
| 831600000000 | 136.42 |
| 831686400000 | 136.61 |
| 831945600000 | 136.33 |
| 832032000000 | 136.97 |
| 832118400000 | 137.29 |
| 832204800000 | 136.99 |
| 832291200000 | 137.66 |
| 832550400000 | 137.74 |
| 832636800000 | 137.66 |
| 832723200000 | 136.8 |
| 832809600000 | 136.98 |
| 832896000000 | 136.85 |
| 833155200000 | 136.96 |
| 833241600000 | 137.31 |
| 833328000000 | 138.1 |
| 833414400000 | 137.57 |
| 833500800000 | 139.14 |
| 833760000000 | 138.84 |
| 833846400000 | 138.83 |
| 833932800000 | 138.95 |
| 834019200000 | 139.26 |
| 834105600000 | 137.4 |
| 834364800000 | 138.09 |
| 834451200000 | 138.51 |
| 834537600000 | 138.99 |
| 834624000000 | 138.97 |
| 834710400000 | 138.61 |
| 834969600000 | 139.26 |
| 835056000000 | 139.96 |
| 835142400000 | 139.47 |
| 835228800000 | 138.64 |
| 835315200000 | 138.13 |
| 835574400000 | 138.74 |
| 835660800000 | 138.58 |
| 835747200000 | 138.91 |
| 835833600000 | 138.89 |
| 835920000000 | 139.62 |
| 836179200000 | 140 |
| 836265600000 | 139.93 |
| 836352000000 | 140.18 |
| 836438400000 | 140.66 |
| 836524800000 | 139.65 |
| 836784000000 | 138.84 |
| 836870400000 | 139.14 |
| 836956800000 | 139.37 |
| 837043200000 | 139.3 |
| 837129600000 | 138.03 |
| 837388800000 | 137.29 |
| 837475200000 | 136.39 |
| 837561600000 | 136.69 |
| 837648000000 | 137.06 |
| 837734400000 | 137.8 |
| 837993600000 | 136.6 |
| 838080000000 | 136.71 |
| 838166400000 | 134.61 |
| 838252800000 | 136.29 |
| 838339200000 | 135.66 |
| 838598400000 | 136.13 |
| 838684800000 | 135.88 |
| 838771200000 | 137.13 |
| 838857600000 | 137.68 |
| 838944000000 | 138.79 |
| 839203200000 | 139.01 |
| 839289600000 | 138.86 |
| 839376000000 | 139.04 |
| 839462400000 | 139.46 |
| 839548800000 | 139.5 |
| 839808000000 | 139.25 |
| 839894400000 | 139.7 |
| 839980800000 | 139.23 |
| 840067200000 | 139.72 |
| 840153600000 | 139.88 |
| 840412800000 | 139.89 |
| 840499200000 | 140.75 |
| 840585600000 | 140.62 |
| 840672000000 | 141.05 |
| 840758400000 | 142.18 |
| 841017600000 | 141.97 |
| 841104000000 | 142.08 |
| 841190400000 | 142.38 |
| 841276800000 | 141.55 |
| 841363200000 | 140.7 |
| 841622400000 | 140.5 |
| 841708800000 | 139.83 |
| 841795200000 | 140.71 |
| 841881600000 | 140.65 |
| 841968000000 | 140.34 |
| 842227200000 | 141.02 |
| 842313600000 | 140.75 |
| 842400000000 | 140.3 |
| 842486400000 | 140.91 |
| 842572800000 | 141.94 |
| 842832000000 | 142.76 |
| 842918400000 | 142.1 |
| 843004800000 | 142.1 |
| 843091200000 | 141.91 |
| 843177600000 | 142.21 |
| 843436800000 | 141.29 |
| 843523200000 | 142.16 |
| 843609600000 | 142.71 |
| 843696000000 | 142.5 |
| 843782400000 | 142.83 |
| 844041600000 | 143.24 |
| 844128000000 | 143.61 |
| 844214400000 | 144.36 |
| 844300800000 | 144.56 |
| 844387200000 | 144.9 |
| 844646400000 | 145.22 |
| 844732800000 | 145.48 |
| 844819200000 | 145.16 |
| 844905600000 | 144.61 |
| 844992000000 | 145.24 |
| 845251200000 | 145.75 |
| 845337600000 | 146.3 |
| 845424000000 | 145.4 |
| 845510400000 | 145.67 |
| 845596800000 | 146.56 |
| 845856000000 | 147.22 |
| 845942400000 | 147.21 |
| 846028800000 | 146.53 |
| 846115200000 | 146.24 |
| 846201600000 | 146.73 |
| 846460800000 | 147.4 |
| 846547200000 | 146.37 |
| 846633600000 | 146.52 |
| 846720000000 | 146.02 |
| 846806400000 | 146.43 |
| 847065600000 | 146.5 |
| 847152000000 | 146.93 |
| 847238400000 | 147.85 |
| 847324800000 | 147.86 |
| 847411200000 | 148.61 |
| 847670400000 | 149.21 |
| 847756800000 | 149.18 |
| 847843200000 | 149.74 |
| 847929600000 | 150.28 |
| 848016000000 | 151.31 |
| 848275200000 | 151.82 |
| 848361600000 | 152.12 |
| 848448000000 | 152.6 |
| 848534400000 | 152.73 |
| 848620800000 | 153.33 |
| 848880000000 | 153.02 |
| 848966400000 | 152.74 |
| 849052800000 | 151.85 |
| 849139200000 | 152.23 |
| 849225600000 | 153.06 |
| 849484800000 | 152.17 |
| 849571200000 | 151.6 |
| 849657600000 | 150.76 |
| 849744000000 | 151.55 |
| 849830400000 | 148.88 |
| 850089600000 | 149.85 |
| 850176000000 | 150.98 |
| 850262400000 | 149.92 |
| 850348800000 | 149.99 |
| 850435200000 | 148.33 |
| 850694400000 | 150.4 |
| 850780800000 | 149.62 |
| 850867200000 | 150.62 |
| 850953600000 | 150.98 |
| 851040000000 | 152.63 |
| 851299200000 | 152.8 |
| 851385600000 | 152.71 |
| 851472000000 | 152.64 |
| 851558400000 | 153.02 |
| 851644800000 | 154.01 |
| 851904000000 | 155.01 |
| 851990400000 | 156.46 |
| 852163200000 | 153.97 |
| 852249600000 | 153.77 |
| 852508800000 | 154.75 |
| 852595200000 | 154.62 |
| 852681600000 | 154.86 |
| 852768000000 | 155.51 |
| 852854400000 | 154.66 |
| 853113600000 | 156.06 |
| 853200000000 | 157.03 |
| 853286400000 | 157.83 |
| 853372800000 | 158.38 |
| 853459200000 | 157.38 |
| 853718400000 | 156.65 |
| 853804800000 | 156.14 |
| 853891200000 | 156 |
| 853977600000 | 157.13 |
| 854064000000 | 156.01 |
| 854323200000 | 154.44 |
| 854409600000 | 155.09 |
| 854496000000 | 154.19 |
| 854582400000 | 155.56 |
| 854668800000 | 156.3 |
| 854928000000 | 156.63 |
| 855014400000 | 156.46 |
| 855100800000 | 158.52 |
| 855187200000 | 157.91 |
| 855273600000 | 158.68 |
| 855532800000 | 159.8 |
| 855619200000 | 158.54 |
| 855705600000 | 158.26 |
| 855792000000 | 159.05 |
| 855878400000 | 159.05 |
| 856137600000 | 158.31 |
| 856224000000 | 158.64 |
| 856310400000 | 158.3 |
| 856396800000 | 158.68 |
| 856483200000 | 158.01 |
| 856742400000 | 159.22 |
| 856828800000 | 160.6 |
| 856915200000 | 159.03 |
| 857001600000 | 159.23 |
| 857088000000 | 157.94 |
| 857347200000 | 157.12 |
| 857433600000 | 158.11 |
| 857520000000 | 158.93 |
| 857606400000 | 160.62 |
| 857692800000 | 160.5 |
| 857952000000 | 162.32 |
| 858038400000 | 162.57 |
| 858124800000 | 161.52 |
| 858211200000 | 159.82 |
| 858297600000 | 161.07 |
| 858556800000 | 159.03 |
| 858643200000 | 158.72 |
| 858729600000 | 158.69 |
| 858816000000 | 155.4 |
| 858902400000 | 157.17 |
| 859161600000 | 156.79 |
| 859248000000 | 158.38 |
| 859334400000 | 160.44 |
| 859420800000 | 162.18 |
| 859507200000 | 161.67 |
| 859766400000 | 162.06 |
| 859852800000 | 158.97 |
| 859939200000 | 157.79 |
| 860025600000 | 157.08 |
| 860112000000 | 156.53 |
| 860371200000 | 157.22 |
| 860457600000 | 157.09 |
| 860544000000 | 157.52 |
| 860630400000 | 158.02 |
| 860716800000 | 157.34 |
| 860976000000 | 155.62 |
| 861062400000 | 157.9 |
| 861148800000 | 157.79 |
| 861235200000 | 158.69 |
| 861321600000 | 159.03 |
| 861580800000 | 160.14 |
| 861667200000 | 159.23 |
| 861753600000 | 160.3 |
| 861840000000 | 160.58 |
| 861926400000 | 158.88 |
| 862185600000 | 158.67 |
| 862272000000 | 160.88 |
| 862358400000 | 161.17 |
| 862444800000 | 161.86 |
| 862531200000 | 162.12 |
| 862790400000 | 163.06 |
| 862876800000 | 164.93 |
| 862963200000 | 164.53 |
| 863049600000 | 165.69 |
| 863136000000 | 167.82 |
| 863395200000 | 168.03 |
| 863481600000 | 169.98 |
| 863568000000 | 171.06 |
| 863654400000 | 170.85 |
| 863740800000 | 171.49 |
| 864000000000 | 169.96 |
| 864086400000 | 170.61 |
| 864172800000 | 172.04 |
| 864259200000 | 170.57 |
| 864345600000 | 171.82 |
| 864604800000 | 172.13 |
| 864691200000 | 171.12 |
| 864777600000 | 170.5 |
| 864864000000 | 170.11 |
| 864950400000 | 167.44 |
| 865209600000 | 166.72 |
| 865296000000 | 167.47 |
| 865382400000 | 167.85 |
| 865468800000 | 168.67 |
| 865555200000 | 170.07 |
| 865814400000 | 171.44 |
| 865900800000 | 171.42 |
| 865987200000 | 171.79 |
| 866073600000 | 172.75 |
| 866160000000 | 173.87 |
| 866419200000 | 173.9 |
| 866505600000 | 172.63 |
| 866592000000 | 172.4 |
| 866678400000 | 173.89 |
| 866764800000 | 174.1 |
| 867024000000 | 175.34 |
| 867110400000 | 175.01 |
| 867196800000 | 176.98 |
| 867283200000 | 177.39 |
| 867369600000 | 176.09 |
| 867628800000 | 174.61 |
| 867715200000 | 176.84 |
| 867801600000 | 177.93 |
| 867888000000 | 181.02 |
| 867974400000 | 181 |
| 868233600000 | 182.34 |
| 868320000000 | 181.21 |
| 868406400000 | 182.22 |
| 868492800000 | 181.7 |
| 868579200000 | 181.13 |
| 868838400000 | 181.83 |
| 868924800000 | 181.38 |
| 869011200000 | 184.01 |
| 869097600000 | 183.62 |
| 869184000000 | 181.47 |
| 869443200000 | 179.06 |
| 869529600000 | 180.27 |
| 869616000000 | 183.06 |
| 869702400000 | 181 |
| 869788800000 | 180.64 |
| 870048000000 | 179.64 |
| 870134400000 | 179.1 |
| 870220800000 | 180.93 |
| 870307200000 | 180.95 |
| 870393600000 | 178.72 |
| 870652800000 | 176.81 |
| 870739200000 | 176.46 |
| 870825600000 | 177.67 |
| 870912000000 | 179.88 |
| 870998400000 | 179.6 |
| 871257600000 | 177.96 |
| 871344000000 | 178.47 |
| 871430400000 | 177.08 |
| 871516800000 | 176.19 |
| 871603200000 | 175.59 |
| 871862400000 | 173.19 |
| 871948800000 | 175.64 |
| 872035200000 | 176.39 |
| 872121600000 | 177.3 |
| 872208000000 | 175.25 |
| 872467200000 | 175.17 |
| 872553600000 | 174.67 |
| 872640000000 | 174.67 |
| 872726400000 | 173.75 |
| 872812800000 | 171.53 |
| 873072000000 | 172.82 |
| 873158400000 | 174.37 |
| 873244800000 | 175.86 |
| 873331200000 | 175.71 |
| 873417600000 | 177.66 |
| 873676800000 | 176.6 |
| 873763200000 | 175.99 |
| 873849600000 | 175.03 |
| 873936000000 | 174.33 |
| 874022400000 | 174.37 |
| 874281600000 | 176.55 |
| 874368000000 | 177.78 |
| 874454400000 | 179.54 |
| 874540800000 | 180.63 |
| 874627200000 | 180.93 |
| 874886400000 | 182.07 |
| 874972800000 | 181.8 |
| 875059200000 | 184.02 |
| 875145600000 | 184.83 |
| 875232000000 | 185.98 |
| 875491200000 | 185.81 |
| 875577600000 | 187.37 |
| 875664000000 | 188.09 |
| 875750400000 | 188.56 |
| 875836800000 | 191.18 |
| 876096000000 | 190.54 |
| 876182400000 | 190.81 |
| 876268800000 | 190.55 |
| 876355200000 | 187.82 |
| 876441600000 | 186.98 |
| 876700800000 | 189.66 |
| 876787200000 | 190 |
| 876873600000 | 189.34 |
| 876960000000 | 188.84 |
| 877046400000 | 185.56 |
| 877305600000 | 185.46 |
| 877392000000 | 186.54 |
| 877478400000 | 185.91 |
| 877564800000 | 181.82 |
| 877651200000 | 181.97 |
| 877910400000 | 178.94 |
| 877996800000 | 171.79 |
| 878083200000 | 180.34 |
| 878169600000 | 178.14 |
| 878256000000 | 178.8 |
| 878515200000 | 181.34 |
| 878601600000 | 181.67 |
| 878688000000 | 183.03 |
| 878774400000 | 181.76 |
| 878860800000 | 178.98 |
| 879120000000 | 180.42 |
| 879206400000 | 179.7 |
| 879292800000 | 177.2 |
| 879379200000 | 176.92 |
| 879465600000 | 176.89 |
| 879724800000 | 180.45 |
| 879811200000 | 180.98 |
| 879897600000 | 180.41 |
| 879984000000 | 182.63 |
| 880070400000 | 184.85 |
| 880329600000 | 181.71 |
| 880416000000 | 180.09 |
| 880502400000 | 180.87 |
| 880588800000 | 181.08 |
| 880675200000 | 181.61 |
| 880934400000 | 183.69 |
| 881020800000 | 184.24 |
| 881107200000 | 184.57 |
| 881193600000 | 185.97 |
| 881280000000 | 186.11 |
| 881539200000 | 186.69 |
| 881625600000 | 186.5 |
| 881712000000 | 184.95 |
| 881798400000 | 183.83 |
| 881884800000 | 182.95 |
| 882144000000 | 183.01 |
| 882230400000 | 185.34 |
| 882316800000 | 186.89 |
| 882403200000 | 186.95 |
| 882489600000 | 183.22 |
| 882748800000 | 182.88 |
| 882835200000 | 184.07 |
| 882921600000 | 183.99 |
| 883008000000 | 184.02 |
| 883094400000 | 184.01 |
| 883353600000 | 186.4 |
| 883440000000 | 187.43 |
| 883526400000 | 186.85 |
| 883699200000 | 188.37 |
| 883958400000 | 189.38 |
| 884044800000 | 187.79 |
| 884131200000 | 188.42 |
| 884217600000 | 187.16 |
| 884304000000 | 184.71 |
| 884563200000 | 180.78 |
| 884649600000 | 183.52 |
| 884736000000 | 184.03 |
| 884822400000 | 184.28 |
| 884908800000 | 186.53 |
| 885168000000 | 187.97 |
| 885254400000 | 188.26 |
| 885340800000 | 189.32 |
| 885427200000 | 189.97 |
| 885513600000 | 191.91 |
| 885772800000 | 191 |
| 885859200000 | 192.67 |
| 885945600000 | 193.03 |
| 886032000000 | 193.34 |
| 886118400000 | 194.02 |
| 886377600000 | 198 |
| 886464000000 | 199.12 |
| 886550400000 | 199.97 |
| 886636800000 | 202.03 |
| 886723200000 | 200.83 |
| 886982400000 | 199.63 |
| 887068800000 | 200.48 |
| 887155200000 | 200.83 |
| 887241600000 | 200.26 |
| 887328000000 | 200.02 |
| 887587200000 | 201.2 |
| 887673600000 | 203.01 |
| 887760000000 | 203.7 |
| 887846400000 | 203.57 |
| 887932800000 | 203.67 |
| 888192000000 | 205.94 |
| 888278400000 | 205.6 |
| 888364800000 | 207.16 |
| 888451200000 | 208.54 |
| 888537600000 | 209.36 |
| 888796800000 | 212.28 |
| 888883200000 | 212.13 |
| 888969600000 | 209.45 |
| 889056000000 | 206.62 |
| 889142400000 | 210.45 |
| 889401600000 | 212.38 |
| 889488000000 | 213.24 |
| 889574400000 | 214.11 |
| 889660800000 | 214.29 |
| 889747200000 | 217.32 |
| 890006400000 | 217.78 |
| 890092800000 | 219.86 |
| 890179200000 | 218.85 |
| 890265600000 | 220.02 |
| 890352000000 | 221.81 |
| 890611200000 | 223.36 |
| 890697600000 | 224.75 |
| 890784000000 | 226.46 |
| 890870400000 | 225.28 |
| 890956800000 | 226.02 |
| 891216000000 | 223.63 |
| 891302400000 | 224.37 |
| 891388800000 | 225.99 |
| 891475200000 | 227.49 |
| 891561600000 | 228.91 |
| 891820800000 | 232.69 |
| 891907200000 | 231.1 |
| 891993600000 | 231.08 |
| 892080000000 | 230.88 |
| 892512000000 | 235.05 |
| 892598400000 | 235.33 |
| 892684800000 | 232.98 |
| 892771200000 | 231.77 |
| 893030400000 | 233.74 |
| 893116800000 | 234.42 |
| 893203200000 | 232.8 |
| 893289600000 | 230.02 |
| 893376000000 | 228.21 |
| 893635200000 | 222.28 |
| 893721600000 | 225.43 |
| 893808000000 | 224.56 |
| 893894400000 | 229.34 |
| 894240000000 | 235.93 |
| 894326400000 | 234.79 |
| 894412800000 | 235.12 |
| 894499200000 | 231.93 |
| 894585600000 | 232.85 |
| 894844800000 | 235.26 |
| 894931200000 | 233.79 |
| 895017600000 | 233.97 |
| 895104000000 | 233.17 |
| 895190400000 | 232.07 |
| 895449600000 | 229.01 |
| 895536000000 | 232.03 |
| 895622400000 | 235.4 |
| 895795200000 | 237.78 |
| 896054400000 | 239.33 |
| 896140800000 | 239.99 |
| 896227200000 | 234.17 |
| 896313600000 | 234.03 |
| 896400000000 | 234.55 |
| 896745600000 | 235.48 |
| 896832000000 | 237.9 |
| 896918400000 | 236.7 |
| 897004800000 | 239.04 |
| 897264000000 | 240.83 |
| 897350400000 | 240.01 |
| 897436800000 | 237.92 |
| 897523200000 | 234.02 |
| 897609600000 | 230.34 |
| 897868800000 | 226.71 |
| 897955200000 | 228.88 |
| 898041600000 | 234.51 |
| 898128000000 | 232.43 |
| 898214400000 | 231.33 |
| 898473600000 | 229.89 |
| 898560000000 | 231.06 |
| 898646400000 | 232.15 |
| 898732800000 | 235.53 |
| 898819200000 | 234.06 |
| 899078400000 | 235.62 |
| 899164800000 | 234.65 |
| 899251200000 | 236.43 |
| 899337600000 | 237.16 |
| 899424000000 | 238.77 |
| 899683200000 | 239.56 |
| 899769600000 | 240.15 |
| 899856000000 | 240.82 |
| 899942400000 | 239.03 |
| 900028800000 | 238.95 |
| 900288000000 | 241.75 |
| 900374400000 | 243.81 |
| 900460800000 | 245.77 |
| 900547200000 | 246.57 |
| 900633600000 | 249.64 |
| 900892800000 | 250.55 |
| 900979200000 | 248.52 |
| 901065600000 | 244.48 |
| 901152000000 | 243.84 |
| 901238400000 | 243.12 |
| 901497600000 | 238.84 |
| 901584000000 | 239.69 |
| 901670400000 | 238.74 |
| 901756800000 | 239.98 |
| 901843200000 | 238.33 |
| 902102400000 | 234.75 |
| 902188800000 | 235.3 |
| 902275200000 | 230.54 |
| 902361600000 | 227.87 |
| 902448000000 | 230.41 |
| 902707200000 | 226.84 |
| 902793600000 | 219.96 |
| 902880000000 | 222.62 |
| 902966400000 | 220.68 |
| 903052800000 | 221.3 |
| 903312000000 | 221.16 |
| 903398400000 | 226.69 |
| 903484800000 | 228.01 |
| 903571200000 | 226 |
| 903657600000 | 218.89 |
| 903916800000 | 218.99 |
| 904003200000 | 222.67 |
| 904089600000 | 216.82 |
| 904176000000 | 210.32 |
| 904262400000 | 210.71 |
| 904521600000 | 209.72 |
| 904608000000 | 206.55 |
| 904694400000 | 211.02 |
| 904780800000 | 207.95 |
| 904867200000 | 209.5 |
| 905126400000 | 213.56 |
| 905212800000 | 216.4 |
| 905299200000 | 214.82 |
| 905385600000 | 210.14 |
| 905472000000 | 207.67 |
| 905731200000 | 213.18 |
| 905817600000 | 212.2 |
| 905904000000 | 214.01 |
| 905990400000 | 205.85 |
| 906076800000 | 203.13 |
| 906336000000 | 196.71 |
| 906422400000 | 201.31 |
| 906508800000 | 206.33 |
| 906595200000 | 205.42 |
| 906681600000 | 202.34 |
| 906940800000 | 205.38 |
| 907027200000 | 204.95 |
| 907113600000 | 200.13 |
| 907200000000 | 193.06 |
| 907286400000 | 188.29 |
| 907545600000 | 185.17 |
| 907632000000 | 193.36 |
| 907718400000 | 193.25 |
| 907804800000 | 186.31 |
| 907891200000 | 188.65 |
| 908150400000 | 196.25 |
| 908236800000 | 199.01 |
| 908323200000 | 202.18 |
| 908409600000 | 205.47 |
| 908496000000 | 208.96 |
| 908755200000 | 206.97 |
| 908841600000 | 212.32 |
| 908928000000 | 208.6 |
| 909014400000 | 209.17 |
| 909100800000 | 209.11 |
| 909360000000 | 207.82 |
| 909446400000 | 213.79 |
| 909532800000 | 210.15 |
| 909619200000 | 211.33 |
| 909705600000 | 215.02 |
| 909964800000 | 218.88 |
| 910051200000 | 217.32 |
| 910137600000 | 221.38 |
| 910224000000 | 218.11 |
| 910310400000 | 217.84 |
| 910569600000 | 215.25 |
| 910656000000 | 213.57 |
| 910742400000 | 215.48 |
| 910828800000 | 213.8 |
| 910915200000 | 213.97 |
| 911174400000 | 218.96 |
| 911260800000 | 217.92 |
| 911347200000 | 217.03 |
| 911433600000 | 219.83 |
| 911520000000 | 223.11 |
| 911779200000 | 226.07 |
| 911865600000 | 224.34 |
| 911952000000 | 223.81 |
| 912038400000 | 227.66 |
| 912124800000 | 228.03 |
| 912384000000 | 225.4 |
| 912470400000 | 218.79 |
| 912556800000 | 218.85 |
| 912643200000 | 221.18 |
| 912729600000 | 221.16 |
| 912988800000 | 220.43 |
| 913075200000 | 222.23 |
| 913161600000 | 223.2 |
| 913248000000 | 224.13 |
| 913334400000 | 222.06 |
| 913593600000 | 221.52 |
| 913680000000 | 221.12 |
| 913766400000 | 222.4 |
| 913852800000 | 225.14 |
| 913939200000 | 225.57 |
| 914198400000 | 230.24 |
| 914284800000 | 230.19 |
| 914371200000 | 233.16 |
| 914803200000 | 234.12 |
| 914889600000 | 235.33 |
| 914976000000 | 233.07 |
| 915408000000 | 242.76 |
| 915494400000 | 244.65 |
| 915580800000 | 247.25 |
| 915667200000 | 246.1 |
| 915753600000 | 244.56 |
| 916012800000 | 240.34 |
| 916099200000 | 238.18 |
| 916185600000 | 231.24 |
| 916272000000 | 232.76 |
| 916358400000 | 234.1 |
| 916617600000 | 239.92 |
| 916704000000 | 238.53 |
| 916790400000 | 241.3 |
| 916876800000 | 238.68 |
| 916963200000 | 232.55 |
| 917222400000 | 232.59 |
| 917308800000 | 233.96 |
| 917395200000 | 233.75 |
| 917481600000 | 233.76 |
| 917568000000 | 234.44 |
| 917827200000 | 236.73 |
| 917913600000 | 236.24 |
| 918000000000 | 233.47 |
| 918086400000 | 234.03 |
| 918172800000 | 231.84 |
| 918432000000 | 231.36 |
| 918518400000 | 226.89 |
| 918604800000 | 225.79 |
| 918691200000 | 226.89 |
| 918777600000 | 230 |
| 919036800000 | 229.86 |
| 919123200000 | 230.27 |
| 919209600000 | 229.04 |
| 919296000000 | 228.75 |
| 919382400000 | 227.03 |
| 919641600000 | 229.05 |
| 919728000000 | 231.02 |
| 919814400000 | 232.77 |
| 919900800000 | 230.41 |
| 919987200000 | 228.97 |
| 920246400000 | 224.44 |
| 920332800000 | 225.32 |
| 920419200000 | 223.15 |
| 920505600000 | 223.92 |
| 920592000000 | 228.01 |
| 920851200000 | 228.15 |
| 920937600000 | 229.04 |
| 921024000000 | 230.04 |
| 921110400000 | 234.27 |
| 921196800000 | 233.05 |
| 921456000000 | 232.28 |
| 921542400000 | 236.43 |
| 921628800000 | 232.86 |
| 921715200000 | 231.61 |
| 921801600000 | 233.1 |
| 922060800000 | 231.4 |
| 922147200000 | 228.03 |
| 922233600000 | 224.94 |
| 922320000000 | 227.33 |
| 922406400000 | 225.59 |
| 922665600000 | 227.67 |
| 922752000000 | 227.09 |
| 922838400000 | 229.33 |
| 922924800000 | 229.62 |
| 923356800000 | 232.83 |
| 923443200000 | 233.45 |
| 923529600000 | 233.98 |
| 923616000000 | 235.29 |
| 923875200000 | 235.62 |
| 923961600000 | 237.04 |
| 924048000000 | 236.92 |
| 924134400000 | 233.91 |
| 924220800000 | 233.63 |
| 924480000000 | 235.48 |
| 924566400000 | 229.71 |
| 924652800000 | 230.03 |
| 924739200000 | 233.29 |
| 924825600000 | 232.65 |
| 925084800000 | 233.54 |
| 925171200000 | 238.68 |
| 925257600000 | 237.6 |
| 925344000000 | 235.93 |
| 925430400000 | 236.72 |
| 925689600000 | 237.47 |
| 925776000000 | 239.22 |
| 925862400000 | 238.2 |
| 925948800000 | 238.25 |
| 926035200000 | 236.6 |
| 926294400000 | 236.59 |
| 926380800000 | 236.19 |
| 926467200000 | 234.24 |
| 926553600000 | 235.78 |
| 926640000000 | 232.43 |
| 926899200000 | 228.5 |
| 926985600000 | 230.26 |
| 927072000000 | 231.92 |
| 927158400000 | 233.51 |
| 927244800000 | 232.68 |
| 927590400000 | 229.55 |
| 927676800000 | 226.95 |
| 927763200000 | 224.5 |
| 927849600000 | 224.85 |
| 928108800000 | 225.52 |
| 928195200000 | 226.38 |
| 928281600000 | 225.5 |
| 928368000000 | 226.84 |
| 928454400000 | 228.74 |
| 928713600000 | 229.5 |
| 928800000000 | 232.36 |
| 928886400000 | 233.16 |
| 928972800000 | 231.55 |
| 929059200000 | 234.84 |
| 929318400000 | 231.53 |
| 929404800000 | 231.65 |
| 929491200000 | 231.47 |
| 929577600000 | 233.06 |
| 929664000000 | 234.95 |
| 929923200000 | 236.3 |
| 930009600000 | 234.56 |
| 930096000000 | 232.48 |
| 930182400000 | 231.92 |
| 930268800000 | 231.27 |
| 930528000000 | 230.02 |
| 930614400000 | 229.36 |
| 930700800000 | 229.76 |
| 930787200000 | 231.88 |
| 930873600000 | 233.17 |
| 931132800000 | 236.28 |
| 931219200000 | 235.81 |
| 931305600000 | 234.53 |
| 931392000000 | 233.92 |
| 931478400000 | 233.61 |
| 931737600000 | 233.86 |
| 931824000000 | 230.98 |
| 931910400000 | 232.75 |
| 931996800000 | 234.71 |
| 932083200000 | 234.32 |
| 932342400000 | 236.73 |
| 932428800000 | 233.71 |
| 932515200000 | 233.49 |
| 932601600000 | 231.39 |
| 932688000000 | 229 |
| 932947200000 | 229.41 |
| 933033600000 | 230.54 |
| 933120000000 | 231.99 |
| 933206400000 | 228.75 |
| 933292800000 | 231.86 |
| 933552000000 | 231.63 |
| 933638400000 | 230.94 |
| 933724800000 | 231.93 |
| 933811200000 | 226.57 |
| 933897600000 | 227.39 |
| 934156800000 | 228.37 |
| 934243200000 | 225.23 |
| 934329600000 | 225.45 |
| 934416000000 | 229.92 |
| 934502400000 | 231.04 |
| 934761600000 | 232.09 |
| 934848000000 | 231.17 |
| 934934400000 | 231.13 |
| 935020800000 | 231.38 |
| 935107200000 | 233.68 |
| 935366400000 | 233.24 |
| 935452800000 | 234.05 |
| 935539200000 | 234.72 |
| 935625600000 | 235.08 |
| 935712000000 | 235.79 |
| 935971200000 | 235.81 |
| 936057600000 | 233.56 |
| 936144000000 | 235.32 |
| 936230400000 | 233.65 |
| 936316800000 | 237.29 |
| 936576000000 | 239.01 |
| 936662400000 | 238.03 |
| 936748800000 | 238.07 |
| 936835200000 | 239.03 |
| 936921600000 | 235.85 |
| 937180800000 | 234.76 |
| 937267200000 | 232.18 |
| 937353600000 | 232.05 |
| 937440000000 | 230.34 |
| 937526400000 | 231.47 |
| 937785600000 | 231.4 |
| 937872000000 | 231.08 |
| 937958400000 | 228.64 |
| 938044800000 | 231.68 |
| 938131200000 | 227.99 |
| 938390400000 | 231.3 |
| 938476800000 | 229.82 |
| 938563200000 | 230.7 |
| 938649600000 | 231.75 |
| 938736000000 | 231.5 |
| 938995200000 | 234.96 |
| 939081600000 | 236.32 |
| 939168000000 | 236.46 |
| 939254400000 | 238.71 |
| 939340800000 | 237.44 |
| 939600000000 | 238.11 |
| 939686400000 | 238.45 |
| 939772800000 | 236.81 |
| 939859200000 | 235 |
| 939945600000 | 233 |
| 940204800000 | 229.52 |
| 940291200000 | 233.91 |
| 940377600000 | 232.8 |
| 940464000000 | 232.53 |
| 940550400000 | 233.89 |
| 940809600000 | 232.73 |
| 940896000000 | 233.12 |
| 940982400000 | 231.12 |
| 941068800000 | 234.13 |
| 941155200000 | 238.04 |
| 941414400000 | 237.82 |
| 941500800000 | 238.22 |
| 941587200000 | 238.68 |
| 941673600000 | 237.91 |
| 941760000000 | 239.48 |
| 942019200000 | 239.32 |
| 942105600000 | 240.78 |
| 942192000000 | 242.9 |
| 942278400000 | 244.9 |
| 942364800000 | 242.65 |
| 942624000000 | 244.86 |
| 942710400000 | 245.62 |
| 942796800000 | 247.59 |
| 942883200000 | 247.09 |
| 942969600000 | 246.43 |
| 943228800000 | 244.35 |
| 943315200000 | 244.74 |
| 943401600000 | 242.87 |
| 943488000000 | 247.41 |
| 943574400000 | 247.91 |
| 943833600000 | 247.28 |
| 943920000000 | 244.49 |
| 944006400000 | 246.16 |
| 944092800000 | 246.53 |
| 944179200000 | 250.64 |
| 944438400000 | 254.29 |
| 944524800000 | 255.48 |
| 944611200000 | 255.89 |
| 944697600000 | 255.47 |
| 944784000000 | 253.66 |
| 945043200000 | 254.94 |
| 945129600000 | 253.57 |
| 945216000000 | 251.45 |
| 945302400000 | 255.43 |
| 945388800000 | 255.01 |
| 945648000000 | 257.83 |
| 945734400000 | 255.98 |
| 945820800000 | 258.46 |
| 945907200000 | 263.68 |
| 945993600000 | 264.32 |
| 946252800000 | 265.24 |
| 946339200000 | 264.5 |
| 946425600000 | 265.65 |
| 946512000000 | 269.36 |
| 946857600000 | 272.8 |
| 946944000000 | 264.39 |
| 947030400000 | 258.97 |
| 947116800000 | 257.89 |
| 947203200000 | 262.64 |
| 947462400000 | 265.32 |
| 947548800000 | 265.58 |
| 947635200000 | 264.67 |
| 947721600000 | 265.02 |
| 947808000000 | 267.51 |
| 948067200000 | 268.97 |
| 948153600000 | 263.72 |
| 948240000000 | 262.57 |
| 948326400000 | 263.04 |
| 948412800000 | 260.36 |
| 948672000000 | 260.77 |
| 948758400000 | 255.26 |
| 948844800000 | 257.98 |
| 948931200000 | 258.07 |
| 949017600000 | 254.17 |
| 949276800000 | 248.34 |
| 949363200000 | 252.32 |
| 949449600000 | 256.62 |
| 949536000000 | 263.33 |
| 949622400000 | 263.67 |
| 949881600000 | 259.82 |
| 949968000000 | 266.47 |
| 950054400000 | 268.73 |
| 950140800000 | 266.01 |
| 950227200000 | 266.19 |
| 950486400000 | 262.47 |
| 950572800000 | 258.54 |
| 950659200000 | 262.99 |
| 950745600000 | 265.57 |
| 950832000000 | 264.52 |
| 951091200000 | 262.14 |
| 951177600000 | 264.69 |
| 951264000000 | 268.03 |
| 951350400000 | 266.69 |
| 951436800000 | 269.2 |
| 951696000000 | 265.48 |
| 951782400000 | 266.46 |
| 951868800000 | 271.35 |
| 951955200000 | 275.23 |
| 952041600000 | 276.02 |
| 952300800000 | 278.44 |
| 952387200000 | 275.18 |
| 952473600000 | 272.19 |
| 952560000000 | 276.41 |
| 952646400000 | 277.52 |
| 952905600000 | 271.92 |
| 952992000000 | 272.4 |
| 953078400000 | 266.37 |
| 953164800000 | 270.62 |
| 953251200000 | 273.21 |
| 953510400000 | 275.6 |
| 953596800000 | 271.74 |
| 953683200000 | 271.93 |
| 953769600000 | 272.83 |
| 953856000000 | 279.92 |
| 954115200000 | 277.08 |
| 954201600000 | 276.49 |
| 954288000000 | 273.36 |
| 954374400000 | 268.28 |
| 954460800000 | 268.22 |
| 954720000000 | 263.47 |
| 954806400000 | 264.31 |
| 954892800000 | 258.67 |
| 954979200000 | 264.96 |
| 955065600000 | 267.8 |
| 955324800000 | 269.29 |
| 955411200000 | 262.9 |
| 955497600000 | 262.73 |
| 955584000000 | 261.21 |
| 955670400000 | 256.25 |
| 955929600000 | 249.74 |
| 956016000000 | 251.31 |
| 956102400000 | 253.43 |
| 956188800000 | 254.59 |
| 956620800000 | 252.84 |
| 956707200000 | 255 |
| 956793600000 | 249.66 |
| 956880000000 | 254.13 |
| 957225600000 | 258.83 |
| 957312000000 | 251.6 |
| 957398400000 | 250.24 |
| 957484800000 | 252.5 |
| 957744000000 | 251.2 |
| 957830400000 | 247.86 |
| 957916800000 | 245.08 |
| 958003200000 | 247.28 |
| 958089600000 | 253.88 |
| 958348800000 | 250.13 |
| 958435200000 | 252.25 |
| 958521600000 | 247.15 |
| 958608000000 | 247.21 |
| 958694400000 | 240.56 |
| 958953600000 | 237.69 |
| 959040000000 | 239.83 |
| 959126400000 | 236.6 |
| 959212800000 | 242.17 |
| 959299200000 | 245.51 |
| 959558400000 | 246.7 |
| 959644800000 | 251.16 |
| 959731200000 | 253.56 |
| 959817600000 | 255.63 |
| 959904000000 | 265.33 |
| 960163200000 | 264.36 |
| 960249600000 | 264.82 |
| 960336000000 | 264.54 |
| 960422400000 | 263.13 |
| 960508800000 | 262.27 |
| 960768000000 | 262.66 |
| 960854400000 | 263.14 |
| 960940800000 | 265.1 |
| 961027200000 | 263.33 |
| 961113600000 | 264.63 |
| 961372800000 | 262.19 |
| 961459200000 | 263.83 |
| 961545600000 | 258.78 |
| 961632000000 | 257.18 |
| 961718400000 | 255.4 |
| 961977600000 | 255.46 |
| 962064000000 | 256.79 |
| 962150400000 | 256.15 |
| 962236800000 | 252.95 |
| 962323200000 | 256.17 |
| 962582400000 | 258.74 |
| 962668800000 | 258.89 |
| 962755200000 | 257.88 |
| 962841600000 | 257.82 |
| 962928000000 | 261.43 |
| 963187200000 | 262.34 |
| 963273600000 | 261.73 |
| 963360000000 | 260.66 |
| 963446400000 | 260.93 |
| 963532800000 | 261.92 |
| 963792000000 | 263.18 |
| 963878400000 | 258.36 |
| 963964800000 | 258.01 |
| 964051200000 | 261.9 |
| 964137600000 | 259.47 |
| 964396800000 | 259 |
| 964483200000 | 259.46 |
| 964569600000 | 260.04 |
| 964656000000 | 254.31 |
| 964742400000 | 250.68 |
| 965001600000 | 253.08 |
| 965088000000 | 250.01 |
| 965174400000 | 250.11 |
| 965260800000 | 245.17 |
| 965347200000 | 247.73 |
| 965606400000 | 249.88 |
| 965692800000 | 248.56 |
| 965779200000 | 250.51 |
| 965865600000 | 251.58 |
| 965952000000 | 250.77 |
| 966211200000 | 253.19 |
| 966297600000 | 254.78 |
| 966384000000 | 256.47 |
| 966470400000 | 255.3 |
| 966556800000 | 253.42 |
| 966816000000 | 251.99 |
| 966902400000 | 251.34 |
| 966988800000 | 252.1 |
| 967075200000 | 251.41 |
| 967161600000 | 252.07 |
| 967420800000 | 252.22 |
| 967507200000 | 249.71 |
| 967593600000 | 250.22 |
| 967680000000 | 249.99 |
| 967766400000 | 257.07 |
| 968025600000 | 258.71 |
| 968112000000 | 255 |
| 968198400000 | 248.62 |
| 968284800000 | 249.67 |
| 968371200000 | 244.36 |
| 968630400000 | 243.22 |
| 968716800000 | 242.76 |
| 968803200000 | 270.48 |
| 968889600000 | 271.43 |
| 968976000000 | 265.07 |
| 969235200000 | 235.94 |
| 969321600000 | 235.62 |
| 969408000000 | 232.24 |
| 969494400000 | 232.34 |
| 969580800000 | 235.79 |
| 969840000000 | 237.81 |
| 969926400000 | 237.89 |
| 970012800000 | 238.78 |
| 970099200000 | 237.41 |
| 970185600000 | 238.7 |
| 970444800000 | 238.54 |
| 970531200000 | 239.34 |
| 970617600000 | 238.01 |
| 970704000000 | 237.46 |
| 970790400000 | 236.4 |
| 971049600000 | 231.3 |
| 971136000000 | 232.64 |
| 971222400000 | 226.55 |
| 971308800000 | 227.12 |
| 971395200000 | 226.3 |
| 971654400000 | 226.72 |
| 971740800000 | 225.78 |
| 971827200000 | 220.17 |
| 971913600000 | 225.86 |
| 972000000000 | 227.15 |
| 972259200000 | 226.84 |
| 972345600000 | 232.03 |
| 972432000000 | 226.72 |
| 972518400000 | 225.9 |
| 972604800000 | 230.48 |
| 972864000000 | 231.07 |
| 972950400000 | 234.61 |
| 973036800000 | 238.08 |
| 973123200000 | 236.66 |
| 973209600000 | 238.93 |
| 973468800000 | 237.29 |
| 973555200000 | 237.06 |
| 973641600000 | 235.25 |
| 973728000000 | 235.86 |
| 973814400000 | 231.76 |
| 974073600000 | 227.76 |
| 974160000000 | 232.88 |
| 974246400000 | 233.83 |
| 974332800000 | 232.09 |
| 974419200000 | 230.04 |
| 974678400000 | 225.84 |
| 974764800000 | 225.78 |
| 974851200000 | 220.61 |
| 974937600000 | 220.78 |
| 975024000000 | 223.94 |
| 975283200000 | 228.3 |
| 975369600000 | 226.02 |
| 975456000000 | 225.95 |
| 975542400000 | 224.65 |
| 975628800000 | 228.62 |
| 975888000000 | 228.65 |
| 975974400000 | 232.48 |
| 976060800000 | 233.5 |
| 976147200000 | 232.65 |
| 976233600000 | 232.75 |
| 976492800000 | 235.38 |
| 976579200000 | 234.61 |
| 976665600000 | 233.46 |
| 976752000000 | 232.53 |
| 976838400000 | 230.78 |
| 977097600000 | 231.31 |
| 977184000000 | 232.34 |
| 977270400000 | 229.45 |
| 977356800000 | 228.72 |
| 977443200000 | 231.68 |
| 977875200000 | 236.8 |
| 977961600000 | 237.85 |
| 978048000000 | 239.86 |
| 978393600000 | 239.25 |
| 978480000000 | 232.86 |
| 978566400000 | 240.44 |
| 978652800000 | 241.12 |
| 978912000000 | 238.1 |
| 978998400000 | 234.64 |
| 979084800000 | 233.18 |
| 979171200000 | 238.16 |
| 979257600000 | 239.24 |
| 979516800000 | 237.99 |
| 979603200000 | 234.34 |
| 979689600000 | 238.05 |
| 979776000000 | 239.71 |
| 979862400000 | 237.74 |
| 980121600000 | 238.51 |
| 980208000000 | 238.12 |
| 980294400000 | 237.32 |
| 980380800000 | 237.26 |
| 980467200000 | 236.81 |
| 980726400000 | 236.6 |
| 980812800000 | 238.31 |
| 980899200000 | 239.95 |
| 980985600000 | 240.27 |
| 981072000000 | 236.91 |
| 981331200000 | 238.3 |
| 981417600000 | 237.27 |
| 981504000000 | 235.34 |
| 981590400000 | 231.94 |
| 981676800000 | 230.66 |
| 981936000000 | 233.87 |
| 982022400000 | 231.43 |
| 982108800000 | 228.78 |
| 982195200000 | 228.49 |
| 982281600000 | 225.59 |
| 982540800000 | 226.68 |
| 982627200000 | 222.77 |
| 982713600000 | 220.9 |
| 982800000000 | 218.71 |
| 982886400000 | 218.32 |
| 983145600000 | 218.26 |
| 983232000000 | 219.89 |
| 983318400000 | 220.06 |
| 983404800000 | 220.16 |
| 983491200000 | 220.67 |
| 983750400000 | 224.9 |
| 983836800000 | 225.66 |
| 983923200000 | 224.9 |
| 984009600000 | 224.5 |
| 984096000000 | 221.86 |
| 984355200000 | 216.44 |
| 984441600000 | 211.22 |
| 984528000000 | 206.6 |
| 984614400000 | 207.5 |
| 984700800000 | 202.1399 |
| 984960000000 | 201.15 |
| 985046400000 | 204.8899 |
| 985132800000 | 199.55 |
| 985219200000 | 189.44 |
| 985305600000 | 194.73 |
| 985564800000 | 201.6699 |
| 985651200000 | 205.1399 |
| 985737600000 | 201.78 |
| 985824000000 | 200.44 |
| 985910400000 | 200.99 |
| 986169600000 | 200.22 |
| 986256000000 | 197.02 |
| 986342400000 | 199.41 |
| 986428800000 | 202.71 |
| 986515200000 | 203.22 |
| 986774400000 | 205.61 |
| 986860800000 | 207.4199 |
| 986947200000 | 208.19 |
| 987033600000 | 208.91 |
| 987465600000 | 205.61 |
| 987552000000 | 211.8 |
| 987638400000 | 213.32 |
| 987724800000 | 213.79 |
| 987984000000 | 211.03 |
| 988070400000 | 211.36 |
| 988156800000 | 211.52 |
| 988243200000 | 213.52 |
| 988329600000 | 214.28 |
| 988588800000 | 215.6 |
| 988675200000 | 215.97 |
| 988761600000 | 215.68 |
| 988848000000 | 211.11 |
| 988934400000 | 213.75 |
| 989193600000 | 212.47 |
| 989280000000 | 212.41 |
| 989366400000 | 211.86 |
| 989452800000 | 214.52 |
| 989539200000 | 212.47 |
| 989798400000 | 208.4199 |
| 989884800000 | 211.95 |
| 989971200000 | 213.46 |
| 990057600000 | 215.02 |
| 990144000000 | 216.32 |
| 990403200000 | 216.75 |
| 990489600000 | 215.17 |
| 990576000000 | 211.69 |
| 990662400000 | 212.27 |
| 990748800000 | 211.42 |
| 991008000000 | 211.65 |
| 991094400000 | 209.92 |
| 991180800000 | 207.66 |
| 991267200000 | 205.74 |
| 991353600000 | 205.9199 |
| 991612800000 | 206.06 |
| 991699200000 | 209.18 |
| 991785600000 | 206.93 |
| 991872000000 | 207 |
| 991958400000 | 206.7 |
| 992217600000 | 203.33 |
| 992304000000 | 200.51 |
| 992390400000 | 202.97 |
| 992476800000 | 202.16 |
| 992563200000 | 200.84 |
| 992822400000 | 198.6699 |
| 992908800000 | 197.9 |
| 992995200000 | 197.7 |
| 993081600000 | 197.74 |
| 993168000000 | 198.23 |
| 993427200000 | 199.51 |
| 993513600000 | 196.4 |
| 993600000000 | 196.84 |
| 993686400000 | 195.78 |
| 993772800000 | 198.26 |
| 994032000000 | 200.33 |
| 994118400000 | 198.07 |
| 994204800000 | 196.43 |
| 994291200000 | 192.96 |
| 994377600000 | 191.53 |
| 994636800000 | 191 |
| 994723200000 | 191.25 |
| 994809600000 | 189.6399 |
| 994896000000 | 191.03 |
| 994982400000 | 192.08 |
| 995241600000 | 191.16 |
| 995328000000 | 190.32 |
| 995414400000 | 190.68 |
| 995500800000 | 193.71 |
| 995587200000 | 192.27 |
| 995846400000 | 192.11 |
| 995932800000 | 190.5 |
| 996019200000 | 188.99 |
| 996105600000 | 189.8899 |
| 996192000000 | 192.96 |
| 996451200000 | 194.61 |
| 996537600000 | 196.65 |
| 996624000000 | 198.65 |
| 996710400000 | 199.24 |
| 996796800000 | 197.93 |
| 997056000000 | 197.27 |
| 997142400000 | 196.25 |
| 997228800000 | 194.48 |
| 997315200000 | 193.43 |
| 997401600000 | 192.63 |
| 997660800000 | 194.08 |
| 997747200000 | 197.45 |
| 997833600000 | 197.69 |
| 997920000000 | 196.6 |
| 998006400000 | 194.08 |
| 998265600000 | 193.32 |
| 998352000000 | 195.23 |
| 998438400000 | 195.4199 |
| 998524800000 | 195.53 |
| 998611200000 | 197.78 |
| 998870400000 | 197.93 |
| 998956800000 | 195.81 |
| 999043200000 | 195.3899 |
| 999129600000 | 193.24 |
| 999216000000 | 192.57 |
| 999475200000 | 190.03 |
| 999561600000 | 188.47 |
| 999648000000 | 186.5 |
| 999734400000 | 183.55 |
| 999820800000 | 180.71 |
| 1000080000000 | 177.95 |
| 1000166400000 | 170.12 |
| 1000252800000 | 171.45 |
| 1000339200000 | 173.59 |
| 1000425600000 | 167.03 |
| 1000684800000 | 170.91 |
| 1000771200000 | 169.22 |
| 1000857600000 | 166.26 |
| 1000944000000 | 158.77 |
| 1001030400000 | 152.81 |
| 1001289600000 | 160.74 |
| 1001376000000 | 164.13 |
| 1001462400000 | 166.09 |
| 1001548800000 | 167.51 |
| 1001635200000 | 171.36 |
| 1001894400000 | 168.75 |
| 1001980800000 | 169.77 |
| 1002067200000 | 170.73 |
| 1002153600000 | 176.02 |
| 1002240000000 | 175.55 |
| 1002499200000 | 175.58 |
| 1002585600000 | 174.19 |
| 1002672000000 | 178.16 |
| 1002758400000 | 178.69 |
| 1002844800000 | 179.37 |
| 1003104000000 | 175.55 |
| 1003190400000 | 177.3899 |
| 1003276800000 | 180.1699 |
| 1003363200000 | 177.75 |
| 1003449600000 | 173.97 |
| 1003708800000 | 174.96 |
| 1003795200000 | 178.86 |
| 1003881600000 | 179.84 |
| 1003968000000 | 177.21 |
| 1004054400000 | 180.63 |
| 1004313600000 | 179.28 |
| 1004400000000 | 175.23 |
| 1004486400000 | 176.98 |
| 1004572800000 | 178.66 |
| 1004659200000 | 179.27 |
| 1004918400000 | 182.18 |
| 1005004800000 | 182.43 |
| 1005091200000 | 183.37 |
| 1005177600000 | 186.04 |
| 1005264000000 | 184.55 |
| 1005523200000 | 180.84 |
| 1005609600000 | 184.08 |
| 1005696000000 | 184.25 |
| 1005782400000 | 184.44 |
| 1005868800000 | 186.16 |
| 1006128000000 | 187.07 |
| 1006214400000 | 185.61 |
| 1006300800000 | 184.6 |
| 1006387200000 | 185.83 |
| 1006473600000 | 184.9199 |
| 1006732800000 | 185.52 |
| 1006819200000 | 183.68 |
| 1006905600000 | 182.41 |
| 1006992000000 | 182.34 |
| 1007078400000 | 183.8899 |
| 1007337600000 | 182.28 |
| 1007424000000 | 184.2 |
| 1007510400000 | 188.62 |
| 1007596800000 | 190.97 |
| 1007683200000 | 188.44 |
| 1007942400000 | 185.28 |
| 1008028800000 | 185.8 |
| 1008115200000 | 185.36 |
| 1008201600000 | 181.77 |
| 1008288000000 | 182.37 |
| 1008547200000 | 186.24 |
| 1008633600000 | 186 |
| 1008720000000 | 184.02 |
| 1008806400000 | 182.44 |
| 1008892800000 | 183.72 |
| 1009152000000 | 184.03 |
| 1009411200000 | 186.31 |
| 1009497600000 | 187.27 |
| 1009756800000 | 187.37 |
| 1009929600000 | 188.45 |
| 1010016000000 | 190.97 |
| 1010102400000 | 191.15 |
| 1010361600000 | 189.06 |
| 1010448000000 | 187.21 |
| 1010534400000 | 186.9 |
| 1010620800000 | 185.44 |
| 1010707200000 | 186.74 |
| 1010966400000 | 183.13 |
| 1011052800000 | 183.43 |
| 1011139200000 | 180.69 |
| 1011225600000 | 182.44 |
| 1011312000000 | 182.37 |
| 1011571200000 | 181.23 |
| 1011657600000 | 181.5 |
| 1011744000000 | 181.46 |
| 1011830400000 | 183.59 |
| 1011916800000 | 180.31 |
| 1012176000000 | 181.22 |
| 1012262400000 | 179.4199 |
| 1012348800000 | 177.07 |
| 1012435200000 | 178.6699 |
| 1012521600000 | 179.57 |
| 1012780800000 | 179.27 |
| 1012867200000 | 175.6399 |
| 1012953600000 | 174.41 |
| 1013040000000 | 176.35 |
| 1013126400000 | 176.51 |
| 1013385600000 | 178.91 |
| 1013472000000 | 178.7 |
| 1013558400000 | 179.05 |
| 1013644800000 | 181.15 |
| 1013731200000 | 179.5 |
| 1013990400000 | 178.18 |
| 1014076800000 | 176.27 |
| 1014163200000 | 173.8899 |
| 1014249600000 | 175.18 |
| 1014336000000 | 174.95 |
| 1014595200000 | 175.93 |
| 1014681600000 | 176.04 |
| 1014768000000 | 178.63 |
| 1014854400000 | 178.66 |
| 1014940800000 | 179.99 |
| 1015200000000 | 184.69 |
| 1015286400000 | 183.8899 |
| 1015372800000 | 185.43 |
| 1015459200000 | 187.77 |
| 1015545600000 | 186.94 |
| 1015804800000 | 186.66 |
| 1015891200000 | 185.1 |
| 1015977600000 | 185.38 |
| 1016064000000 | 186.56 |
| 1016150400000 | 187.97 |
| 1016409600000 | 189.04 |
| 1016496000000 | 189.38 |
| 1016582400000 | 188.19 |
| 1016668800000 | 187.45 |
| 1016755200000 | 187.32 |
| 1017014400000 | 186.02 |
| 1017100800000 | 186.3899 |
| 1017187200000 | 186.04 |
| 1017273600000 | 187.62 |
| 1017705600000 | 188.25 |
| 1017792000000 | 188.26 |
| 1017878400000 | 186.1 |
| 1017964800000 | 186.58 |
| 1018224000000 | 183.1 |
| 1018310400000 | 184.54 |
| 1018396800000 | 186.09 |
| 1018483200000 | 183.6399 |
| 1018569600000 | 183.79 |
| 1018828800000 | 185.28 |
| 1018915200000 | 188.52 |
| 1019001600000 | 189.73 |
| 1019088000000 | 188.74 |
| 1019174400000 | 189.33 |
| 1019433600000 | 187.56 |
| 1019520000000 | 186.91 |
| 1019606400000 | 186.86 |
| 1019692800000 | 186.1 |
| 1019779200000 | 185.9 |
| 1020038400000 | 185.59 |
| 1020124800000 | 186.26 |
| 1020211200000 | 186.74 |
| 1020297600000 | 186.07 |
| 1020384000000 | 187.63 |
| 1020643200000 | 187.09 |
| 1020729600000 | 184.73 |
| 1020816000000 | 186.84 |
| 1020902400000 | 187 |
| 1020988800000 | 185.78 |
| 1021248000000 | 186.83 |
| 1021334400000 | 187.41 |
| 1021420800000 | 189.19 |
| 1021507200000 | 189.28 |
| 1021593600000 | 189.8 |
| 1021852800000 | 188.86 |
| 1021939200000 | 188.3899 |
| 1022025600000 | 186.85 |
| 1022112000000 | 186.51 |
| 1022198400000 | 186.32 |
| 1022457600000 | 186.4199 |
| 1022544000000 | 186.05 |
| 1022630400000 | 186.54 |
| 1022716800000 | 185.23 |
| 1022803200000 | 185.07 |
| 1023062400000 | 185.02 |
| 1023148800000 | 182.56 |
| 1023235200000 | 180.86 |
| 1023321600000 | 181.16 |
| 1023408000000 | 178.74 |
| 1023667200000 | 178.83 |
| 1023753600000 | 181.22 |
| 1023840000000 | 177.13 |
| 1023926400000 | 174.79 |
| 1024012800000 | 170.8 |
| 1024272000000 | 175.8899 |
| 1024358400000 | 176.33 |
| 1024444800000 | 174.27 |
| 1024531200000 | 171.76 |
| 1024617600000 | 172.5 |
| 1024876800000 | 168.7 |
| 1024963200000 | 172.8899 |
| 1025049600000 | 171.58 |
| 1025136000000 | 173.04 |
| 1025222400000 | 179.24 |
| 1025481600000 | 179.26 |
| 1025568000000 | 173.16 |
| 1025654400000 | 168.35 |
| 1025740800000 | 171.1699 |
| 1025827200000 | 176.68 |
| 1026086400000 | 178.21 |
| 1026172800000 | 177.5 |
| 1026259200000 | 171.81 |
| 1026345600000 | 165.76 |
| 1026432000000 | 165.9 |
| 1026691200000 | 160.55 |
| 1026777600000 | 160.12 |
| 1026864000000 | 165.36 |
| 1026950400000 | 167.36 |
| 1027036800000 | 160.99 |
| 1027296000000 | 153.01 |
| 1027382400000 | 147.51 |
| 1027468800000 | 146.19 |
| 1027555200000 | 152.09 |
| 1027641600000 | 151.73 |
| 1027900800000 | 158.44 |
| 1027987200000 | 158.65 |
| 1028073600000 | 158.78 |
| 1028160000000 | 153.31 |
| 1028246400000 | 153.51 |
| 1028505600000 | 148.27 |
| 1028592000000 | 151.43 |
| 1028678400000 | 151.24 |
| 1028764800000 | 155.29 |
| 1028851200000 | 157.8 |
| 1029110400000 | 155.82 |
| 1029196800000 | 157.6399 |
| 1029283200000 | 154.45 |
| 1029369600000 | 159.02 |
| 1029456000000 | 159.76 |
| 1029715200000 | 162.81 |
| 1029801600000 | 160.96 |
| 1029888000000 | 162.55 |
| 1029974400000 | 163.8899 |
| 1030060800000 | 162.33 |
| 1030320000000 | 161.19 |
| 1030406400000 | 165.77 |
| 1030492800000 | 159.53 |
| 1030579200000 | 157.61 |
| 1030665600000 | 158.65 |
| 1030924800000 | 156.3899 |
| 1031011200000 | 152.09 |
| 1031097600000 | 152.23 |
| 1031184000000 | 151.32 |
| 1031270400000 | 154.34 |
| 1031529600000 | 151.79 |
| 1031616000000 | 154.72 |
| 1031702400000 | 157.66 |
| 1031788800000 | 153.08 |
| 1031875200000 | 149.11 |
| 1032134400000 | 148.61 |
| 1032220800000 | 147.22 |
| 1032307200000 | 143.27 |
| 1032393600000 | 141.73 |
| 1032480000000 | 141.49 |
| 1032739200000 | 136.78 |
| 1032825600000 | 134.6 |
| 1032912000000 | 136.23 |
| 1032998400000 | 142.13 |
| 1033084800000 | 142.41 |
| 1033344000000 | 136.97 |
| 1033430400000 | 138.6399 |
| 1033516800000 | 142.52 |
| 1033603200000 | 140.83 |
| 1033689600000 | 137.07 |
| 1033948800000 | 135.4199 |
| 1034035200000 | 132.8 |
| 1034121600000 | 133.5 |
| 1034208000000 | 135.8 |
| 1034294400000 | 142.19 |
| 1034553600000 | 140.9 |
| 1034640000000 | 147.9 |
| 1034726400000 | 146.07 |
| 1034812800000 | 149.19 |
| 1034899200000 | 148.54 |
| 1035158400000 | 149.02 |
| 1035244800000 | 148.58 |
| 1035331200000 | 144.1399 |
| 1035417600000 | 147.46 |
| 1035504000000 | 146.74 |
| 1035763200000 | 149.55 |
| 1035849600000 | 143.81 |
| 1035936000000 | 147.24 |
| 1036022400000 | 150.03 |
| 1036108800000 | 149.19 |
| 1036368000000 | 154.35 |
| 1036454400000 | 155.33 |
| 1036540800000 | 153.41 |
| 1036627200000 | 152.31 |
| 1036713600000 | 151.3899 |
| 1036972800000 | 150.1 |
| 1037059200000 | 152.1699 |
| 1037145600000 | 150.32 |
| 1037232000000 | 152.78 |
| 1037318400000 | 154.13 |
| 1037577600000 | 155.34 |
| 1037664000000 | 153.86 |
| 1037750400000 | 153.53 |
| 1037836800000 | 157.85 |
| 1037923200000 | 157.72 |
| 1038182400000 | 155.83 |
| 1038268800000 | 152.93 |
| 1038355200000 | 155.98 |
| 1038441600000 | 157.7 |
| 1038528000000 | 157.49 |
| 1038787200000 | 157.87 |
| 1038873600000 | 154.72 |
| 1038960000000 | 154.49 |
| 1039046400000 | 152.71 |
| 1039132800000 | 153.22 |
| 1039392000000 | 150.31 |
| 1039478400000 | 150.48 |
| 1039564800000 | 152.03 |
| 1039651200000 | 151.22 |
| 1039737600000 | 149.6699 |
| 1039996800000 | 153.77 |
| 1040083200000 | 152.38 |
| 1040169600000 | 149.2 |
| 1040256000000 | 148.8899 |
| 1040342400000 | 150.41 |
| 1040601600000 | 150.53 |
| 1040688000000 | 151.32 |
| 1040947200000 | 148.4 |
| 1041206400000 | 150.58 |
| 1041292800000 | 151.8 |
| 1041465600000 | 154.23 |
| 1041552000000 | 156.11 |
| 1041811200000 | 157.24 |
| 1041897600000 | 155.05 |
| 1041984000000 | 154.21 |
| 1042070400000 | 155.06 |
| 1042156800000 | 156.26 |
| 1042416000000 | 155.98 |
| 1042502400000 | 157.01 |
| 1042588800000 | 154.83 |
| 1042675200000 | 155.5 |
| 1042761600000 | 152.58 |
| 1043020800000 | 151.03 |
| 1043107200000 | 150.13 |
| 1043193600000 | 147.54 |
| 1043280000000 | 146.82 |
| 1043366400000 | 146.7 |
| 1043625600000 | 142 |
| 1043712000000 | 141.9 |
| 1043798400000 | 142.46 |
| 1043884800000 | 145.09 |
| 1043971200000 | 144.8 |
| 1044230400000 | 147.44 |
| 1044316800000 | 144.31 |
| 1044403200000 | 145.88 |
| 1044489600000 | 143.37 |
| 1044576000000 | 141.93 |
| 1044835200000 | 140.23 |
| 1044921600000 | 143.04 |
| 1045008000000 | 140.3 |
| 1045094400000 | 141.03 |
| 1045180800000 | 142.38 |
| 1045440000000 | 144.29 |
| 1045526400000 | 144.88 |
| 1045612800000 | 142.6699 |
| 1045699200000 | 142.63 |
| 1045785600000 | 142.84 |
| 1046044800000 | 141.79 |
| 1046131200000 | 137.46 |
| 1046217600000 | 136.55 |
| 1046304000000 | 137.29 |
| 1046390400000 | 139.84 |
| 1046649600000 | 141.38 |
| 1046736000000 | 138.85 |
| 1046822400000 | 138.44 |
| 1046908800000 | 137.27 |
| 1046995200000 | 134.9 |
| 1047254400000 | 132.21 |
| 1047340800000 | 132.19 |
| 1047427200000 | 127.9 |
| 1047513600000 | 132.45 |
| 1047600000000 | 136.82 |
| 1047859200000 | 139.23 |
| 1047945600000 | 139.82 |
| 1048032000000 | 140.88 |
| 1048118400000 | 140.63 |
| 1048204800000 | 144.18 |
| 1048464000000 | 140 |
| 1048550400000 | 141.43 |
| 1048636800000 | 141.96 |
| 1048723200000 | 139.51 |
| 1048809600000 | 140.48 |
| 1049068800000 | 137.12 |
| 1049155200000 | 138.77 |
| 1049241600000 | 141.4199 |
| 1049328000000 | 142.43 |
| 1049414400000 | 143.58 |
| 1049673600000 | 147.25 |
| 1049760000000 | 145.83 |
| 1049846400000 | 146.73 |
| 1049932800000 | 144.45 |
| 1050019200000 | 145.38 |
| 1050278400000 | 146.87 |
| 1050364800000 | 149.73 |
| 1050451200000 | 149.47 |
| 1050537600000 | 150.07 |
| 1050969600000 | 151.85 |
| 1051056000000 | 154.18 |
| 1051142400000 | 152.63 |
| 1051228800000 | 150.73 |
| 1051488000000 | 153.49 |
| 1051574400000 | 153.69 |
| 1051660800000 | 155.23 |
| 1051747200000 | 155.44 |
| 1051833600000 | 156.18 |
| 1052092800000 | 157.91 |
| 1052179200000 | 161.18 |
| 1052265600000 | 159.63 |
| 1052352000000 | 157.29 |
| 1052438400000 | 158.66 |
| 1052697600000 | 159.72 |
| 1052784000000 | 159.77 |
| 1052870400000 | 159.75 |
| 1052956800000 | 160.5 |
| 1053043200000 | 162.85 |
| 1053302400000 | 159.01 |
| 1053388800000 | 160.22 |
| 1053475200000 | 158.71 |
| 1053561600000 | 161.04 |
| 1053648000000 | 161.59 |
| 1053907200000 | 161.53 |
| 1053993600000 | 162.4199 |
| 1054080000000 | 164.46 |
| 1054166400000 | 166.51 |
| 1054252800000 | 165.2 |
| 1054512000000 | 168.2 |
| 1054598400000 | 166.74 |
| 1054684800000 | 167.78 |
| 1054771200000 | 169.23 |
| 1054857600000 | 170.8899 |
| 1055116800000 | 169.38 |
| 1055203200000 | 169.23 |
| 1055289600000 | 172.35 |
| 1055376000000 | 173.55 |
| 1055462400000 | 172.57 |
| 1055721600000 | 175.05 |
| 1055808000000 | 176.47 |
| 1055894400000 | 175.58 |
| 1055980800000 | 173.43 |
| 1056067200000 | 172.51 |
| 1056326400000 | 169.51 |
| 1056412800000 | 167.77 |
| 1056499200000 | 169.71 |
| 1056585600000 | 167.31 |
| 1056672000000 | 167.3 |
| 1056931200000 | 166.5 |
| 1057017600000 | 164.63 |
| 1057104000000 | 166.87 |
| 1057190400000 | 167.24 |
| 1057276800000 | 166.88 |
| 1057536000000 | 168.41 |
| 1057622400000 | 167.84 |
| 1057708800000 | 167.1399 |
| 1057795200000 | 166.28 |
| 1057881600000 | 166.98 |
| 1058140800000 | 168.8899 |
| 1058227200000 | 166.1399 |
| 1058313600000 | 165.91 |
| 1058400000000 | 164.25 |
| 1058486400000 | 165.59 |
| 1058745600000 | 164.98 |
| 1058832000000 | 165.46 |
| 1058918400000 | 167.28 |
| 1059004800000 | 169.83 |
| 1059091200000 | 169.5 |
| 1059350400000 | 171.34 |
| 1059436800000 | 170.21 |
| 1059523200000 | 169.74 |
| 1059609600000 | 169.59 |
| 1059696000000 | 168.01 |
| 1059955200000 | 168.35 |
| 1060041600000 | 169.36 |
| 1060128000000 | 166.93 |
| 1060214400000 | 167.79 |
| 1060300800000 | 168.25 |
| 1060560000000 | 169.6399 |
| 1060646400000 | 169.94 |
| 1060732800000 | 170.4 |
| 1060819200000 | 171.62 |
| 1060905600000 | 171.99 |
| 1061164800000 | 172 |
| 1061251200000 | 171.99 |
| 1061337600000 | 171.15 |
| 1061424000000 | 169.86 |
| 1061510400000 | 169.94 |
| 1061769600000 | 168.74 |
| 1061856000000 | 167.36 |
| 1061942400000 | 168.38 |
| 1062028800000 | 168.91 |
| 1062115200000 | 168.74 |
| 1062374400000 | 170.99 |
| 1062460800000 | 169.8 |
| 1062547200000 | 172.74 |
| 1062633600000 | 173.22 |
| 1062720000000 | 175.09 |
| 1062979200000 | 175.98 |
| 1063065600000 | 175.76 |
| 1063152000000 | 173.9 |
| 1063238400000 | 174.09 |
| 1063324800000 | 175 |
| 1063584000000 | 175.48 |
| 1063670400000 | 175.31 |
| 1063756800000 | 177.6399 |
| 1063843200000 | 178.3899 |
| 1063929600000 | 178.88 |
| 1064188800000 | 177.45 |
| 1064275200000 | 176.46 |
| 1064361600000 | 176.69 |
| 1064448000000 | 175.47 |
| 1064534400000 | 173.98 |
| 1064793600000 | 174.74 |
| 1064880000000 | 172.71 |
| 1064966400000 | 175.88 |
| 1065052800000 | 176.76 |
| 1065139200000 | 179.13 |
| 1065398400000 | 180.33 |
| 1065484800000 | 179.85 |
| 1065571200000 | 180.54 |
| 1065657600000 | 182.19 |
| 1065744000000 | 182.82 |
| 1066003200000 | 184.21 |
| 1066089600000 | 184.16 |
| 1066176000000 | 184.46 |
| 1066262400000 | 184.11 |
| 1066348800000 | 183.59 |
| 1066608000000 | 183.96 |
| 1066694400000 | 184.2 |
| 1066780800000 | 183.63 |
| 1066867200000 | 181.53 |
| 1066953600000 | 182.1399 |
| 1067212800000 | 182.7 |
| 1067299200000 | 183.24 |
| 1067385600000 | 184 |
| 1067472000000 | 184.71 |
| 1067558400000 | 183.93 |
| 1067817600000 | 185.08 |
| 1067904000000 | 184.77 |
| 1067990400000 | 183.5 |
| 1068076800000 | 183.5 |
| 1068163200000 | 185.95 |
| 1068422400000 | 184.96 |
| 1068508800000 | 184.35 |
| 1068595200000 | 186.68 |
| 1068681600000 | 188.34 |
| 1068768000000 | 190.12 |
| 1069027200000 | 186.97 |
| 1069113600000 | 188.47 |
| 1069200000000 | 187.77 |
| 1069286400000 | 187.28 |
| 1069372800000 | 188.02 |
| 1069632000000 | 189.08 |
| 1069718400000 | 189.53 |
| 1069804800000 | 190.84 |
| 1069891200000 | 191.38 |
| 1069977600000 | 191.98 |
| 1070236800000 | 194.52 |
| 1070323200000 | 195.53 |
| 1070409600000 | 196.88 |
| 1070496000000 | 195.8899 |
| 1070582400000 | 195.85 |
| 1070841600000 | 196.18 |
| 1070928000000 | 197.34 |
| 1071014400000 | 196.31 |
| 1071100800000 | 195.88 |
| 1071187200000 | 197.52 |
| 1071446400000 | 198.36 |
| 1071532800000 | 198.03 |
| 1071619200000 | 198.91 |
| 1071705600000 | 200.62 |
| 1071792000000 | 200.75 |
| 1072051200000 | 201.04 |
| 1072137600000 | 202.02 |
| 1072224000000 | 203 |
| 1072656000000 | 204.1 |
| 1072742400000 | 205.59 |
| 1072828800000 | 207.24 |
| 1073001600000 | 209.01 |
| 1073260800000 | 211.46 |
| 1073347200000 | 212.67 |
| 1073433600000 | 210.83 |
| 1073520000000 | 213.41 |
| 1073606400000 | 214.44 |
| 1073865600000 | 213.49 |
| 1073952000000 | 213.66 |
| 1074038400000 | 213.88 |
| 1074124800000 | 212.63 |
| 1074211200000 | 211.39 |
| 1074470400000 | 211.62 |
| 1074556800000 | 213.88 |
| 1074643200000 | 215.78 |
| 1074729600000 | 217.24 |
| 1074816000000 | 216.45 |
| 1075075200000 | 213.81 |
| 1075161600000 | 214.96 |
| 1075248000000 | 215.61 |
| 1075334400000 | 210.32 |
| 1075420800000 | 210.25 |
| 1075680000000 | 210.89 |
| 1075766400000 | 212.34 |
| 1075852800000 | 211.08 |
| 1075939200000 | 212.21 |
| 1076025600000 | 215.25 |
| 1076284800000 | 217.33 |
| 1076371200000 | 217.71 |
| 1076457600000 | 217.88 |
| 1076544000000 | 220.27 |
| 1076630400000 | 219.29 |
| 1076889600000 | 219.85 |
| 1076976000000 | 222.45 |
| 1077062400000 | 222.48 |
| 1077148800000 | 222.64 |
| 1077235200000 | 219.52 |
| 1077494400000 | 219.7 |
| 1077580800000 | 219.45 |
| 1077667200000 | 218.31 |
| 1077753600000 | 216.42 |
| 1077840000000 | 216.4 |
| 1078099200000 | 219 |
| 1078185600000 | 217.71 |
| 1078272000000 | 214.13 |
| 1078358400000 | 216.13 |
| 1078444800000 | 219.49 |
| 1078704000000 | 219.59 |
| 1078790400000 | 217.87 |
| 1078876800000 | 213.97 |
| 1078963200000 | 208.75 |
| 1079049600000 | 208.32 |
| 1079308800000 | 204.96 |
| 1079395200000 | 207.9 |
| 1079481600000 | 208.51 |
| 1079568000000 | 208.4199 |
| 1079654400000 | 208.69 |
| 1079913600000 | 205.27 |
| 1080000000000 | 204.76 |
| 1080086400000 | 202.85 |
| 1080172800000 | 204.81 |
| 1080259200000 | 203.8899 |
| 1080518400000 | 207.02 |
| 1080604800000 | 207.48 |
| 1080691200000 | 208.8 |
| 1080777600000 | 212.51 |
| 1080864000000 | 212.27 |
| 1081123200000 | 211.26 |
| 1081209600000 | 211.06 |
| 1081296000000 | 212.64 |
| 1081382400000 | 212.46 |
| 1081814400000 | 210.8 |
| 1081900800000 | 207.84 |
| 1081987200000 | 207.85 |
| 1082073600000 | 210.69 |
| 1082332800000 | 211.12 |
| 1082419200000 | 210.58 |
| 1082505600000 | 207.75 |
| 1082592000000 | 208.75 |
| 1082678400000 | 208.99 |
| 1082937600000 | 210.27 |
| 1083024000000 | 211.01 |
| 1083110400000 | 207 |
| 1083196800000 | 206.8899 |
| 1083283200000 | 205.79 |
| 1083542400000 | 206.35 |
| 1083628800000 | 209.38 |
| 1083715200000 | 210.96 |
| 1083801600000 | 207.35 |
| 1083888000000 | 204.58 |
| 1084147200000 | 198.25 |
| 1084233600000 | 199.55 |
| 1084320000000 | 199.06 |
| 1084406400000 | 200.06 |
| 1084492800000 | 199.11 |
| 1084752000000 | 198.49 |
| 1084838400000 | 199.34 |
| 1084924800000 | 203.87 |
| 1085011200000 | 200.8 |
| 1085097600000 | 202.2 |
| 1085356800000 | 202.32 |
| 1085443200000 | 203.58 |
| 1085529600000 | 205.2 |
| 1085616000000 | 209.13 |
| 1085702400000 | 207.62 |
| 1085961600000 | 207.98 |
| 1086048000000 | 206.78 |
| 1086134400000 | 208.44 |
| 1086220800000 | 208.6399 |
| 1086307200000 | 210.08 |
| 1086566400000 | 212.67 |
| 1086652800000 | 212.5 |
| 1086739200000 | 209.61 |
| 1086825600000 | 209.93 |
| 1086912000000 | 208.27 |
| 1087171200000 | 206.61 |
| 1087257600000 | 207.99 |
| 1087344000000 | 208.86 |
| 1087430400000 | 209.62 |
| 1087516800000 | 211.39 |
| 1087776000000 | 210.63 |
| 1087862400000 | 208.47 |
| 1087948800000 | 209.1699 |
| 1088035200000 | 211.52 |
| 1088121600000 | 210.87 |
| 1088380800000 | 213.14 |
| 1088467200000 | 210.91 |
| 1088553600000 | 210.43 |
| 1088640000000 | 209.6 |
| 1088726400000 | 210.64 |
| 1088985600000 | 210.03 |
| 1089072000000 | 208.97 |
| 1089158400000 | 210.21 |
| 1089244800000 | 211.43 |
| 1089331200000 | 211.12 |
| 1089590400000 | 210.54 |
| 1089676800000 | 209.48 |
| 1089763200000 | 210.13 |
| 1089849600000 | 207.72 |
| 1089936000000 | 209.44 |
| 1090195200000 | 208.03 |
| 1090281600000 | 207.59 |
| 1090368000000 | 207.01 |
| 1090454400000 | 204.69 |
| 1090540800000 | 202.63 |
| 1090800000000 | 201.4 |
| 1090886400000 | 201.65 |
| 1090972800000 | 201.83 |
| 1091059200000 | 204.58 |
| 1091145600000 | 204.32 |
| 1091404800000 | 204.04 |
| 1091491200000 | 205.09 |
| 1091577600000 | 203.32 |
| 1091664000000 | 203.5 |
| 1091750400000 | 202.47 |
| 1092009600000 | 200.69 |
| 1092096000000 | 202.82 |
| 1092182400000 | 199.6 |
| 1092268800000 | 199.6399 |
| 1092355200000 | 200.95 |
| 1092614400000 | 202.6699 |
| 1092700800000 | 202.74 |
| 1092787200000 | 202.22 |
| 1092873600000 | 203.76 |
| 1092960000000 | 202.72 |
| 1093219200000 | 203.45 |
| 1093305600000 | 201.78 |
| 1093392000000 | 201.96 |
| 1093478400000 | 203.47 |
| 1093564800000 | 204.08 |
| 1093824000000 | 203.87 |
| 1093910400000 | 203.81 |
| 1093996800000 | 205.46 |
| 1094083200000 | 205.98 |
| 1094169600000 | 205.8 |
| 1094428800000 | 206.94 |
| 1094515200000 | 206.85 |
| 1094601600000 | 207.65 |
| 1094688000000 | 207.07 |
| 1094774400000 | 210.01 |
| 1095033600000 | 210.9 |
| 1095120000000 | 210.85 |
| 1095206400000 | 208.11 |
| 1095292800000 | 208.88 |
| 1095379200000 | 210.49 |
| 1095638400000 | 209.46 |
| 1095724800000 | 212.28 |
| 1095811200000 | 210.83 |
| 1095897600000 | 210.26 |
| 1095984000000 | 210.38 |
| 1096243200000 | 209.54 |
| 1096329600000 | 210.77 |
| 1096416000000 | 211.57 |
| 1096502400000 | 212 |
| 1096588800000 | 215.15 |
| 1096848000000 | 214.87 |
| 1096934400000 | 215.85 |
| 1097020800000 | 215.62 |
| 1097107200000 | 215.3 |
| 1097193600000 | 216.63 |
| 1097452800000 | 215.9 |
| 1097539200000 | 213 |
| 1097625600000 | 212.73 |
| 1097712000000 | 213.51 |
| 1097798400000 | 214.62 |
| 1098057600000 | 214.62 |
| 1098144000000 | 216.63 |
| 1098230400000 | 215.99 |
| 1098316800000 | 217.32 |
| 1098403200000 | 217.59 |
| 1098662400000 | 216.54 |
| 1098748800000 | 217.16 |
| 1098835200000 | 219.62 |
| 1098921600000 | 220.32 |
| 1099008000000 | 219.52 |
| 1099267200000 | 221.74 |
| 1099353600000 | 222.94 |
| 1099440000000 | 225.44 |
| 1099526400000 | 226.21 |
| 1099612800000 | 227.97 |
| 1099872000000 | 228.42 |
| 1099958400000 | 227.7 |
| 1100044800000 | 228.26 |
| 1100131200000 | 229.95 |
| 1100217600000 | 231.42 |
| 1100476800000 | 231.28 |
| 1100563200000 | 230.44 |
| 1100649600000 | 233.34 |
| 1100736000000 | 232.77 |
| 1100822400000 | 232.29 |
| 1101081600000 | 230.8 |
| 1101168000000 | 232.01 |
| 1101254400000 | 233 |
| 1101340800000 | 236.06 |
| 1101427200000 | 236.07 |
| 1101686400000 | 236.31 |
| 1101772800000 | 235.47 |
| 1101859200000 | 238.35 |
| 1101945600000 | 238.68 |
| 1102032000000 | 240.01 |
| 1102291200000 | 239.9 |
| 1102377600000 | 240.78 |
| 1102464000000 | 237.48 |
| 1102550400000 | 235.63 |
| 1102636800000 | 235.94 |
| 1102896000000 | 239.01 |
| 1102982400000 | 239.03 |
| 1103068800000 | 241.45 |
| 1103155200000 | 239.91 |
| 1103241600000 | 237.51 |
| 1103500800000 | 241.35 |
| 1103587200000 | 240.08 |
| 1103673600000 | 241.56 |
| 1103760000000 | 243.74 |
| 1103846400000 | 244.64 |
| 1104105600000 | 245.76 |
| 1104192000000 | 245.66 |
| 1104278400000 | 245.28 |
| 1104364800000 | 246.1 |
| 1104451200000 | 245.52 |
| 1104710400000 | 244.57 |
| 1104796800000 | 242.46 |
| 1104883200000 | 240.57 |
| 1104969600000 | 239.83 |
| 1105056000000 | 239.13 |
| 1105315200000 | 239.94 |
| 1105401600000 | 239.21 |
| 1105488000000 | 239.89 |
| 1105574400000 | 239.31 |
| 1105660800000 | 238.55 |
| 1105920000000 | 239.3 |
| 1106006400000 | 238.46 |
| 1106092800000 | 239.11 |
| 1106179200000 | 236.67 |
| 1106265600000 | 237.3 |
| 1106524800000 | 237.95 |
| 1106611200000 | 237.91 |
| 1106697600000 | 240.13 |
| 1106784000000 | 240.51 |
| 1106870400000 | 239.1 |
| 1107129600000 | 241.19 |
| 1107216000000 | 242.53 |
| 1107302400000 | 243.79 |
| 1107388800000 | 242.22 |
| 1107475200000 | 244.19 |
| 1107734400000 | 243.4 |
| 1107820800000 | 242.65 |
| 1107907200000 | 242.67 |
| 1107993600000 | 244.37 |
| 1108080000000 | 246.24 |
| 1108339200000 | 248.31 |
| 1108425600000 | 249.35 |
| 1108512000000 | 248.17 |
| 1108598400000 | 249.97 |
| 1108684800000 | 250.3 |
| 1108944000000 | 250.03 |
| 1109030400000 | 251.09 |
| 1109116800000 | 249.2 |
| 1109203200000 | 249.33 |
| 1109289600000 | 251.87 |
| 1109548800000 | 252.7 |
| 1109635200000 | 252.84 |
| 1109721600000 | 251.39 |
| 1109808000000 | 251.64 |
| 1109894400000 | 255.53 |
| 1110153600000 | 254.29 |
| 1110240000000 | 255.86 |
| 1110326400000 | 254.62 |
| 1110412800000 | 253.52 |
| 1110499200000 | 255.06 |
| 1110758400000 | 252.97 |
| 1110844800000 | 253.91 |
| 1110931200000 | 252.64 |
| 1111017600000 | 251.68 |
| 1111104000000 | 250.49 |
| 1111363200000 | 247.94 |
| 1111449600000 | 248.77 |
| 1111536000000 | 244.27 |
| 1111622400000 | 244.82 |
| 1112054400000 | 244.46 |
| 1112140800000 | 244.64 |
| 1112227200000 | 245.44 |
| 1112313600000 | 245.92 |
| 1112572800000 | 242.31 |
| 1112659200000 | 244.59 |
| 1112745600000 | 245.76 |
| 1112832000000 | 247.52 |
| 1112918400000 | 246.98 |
| 1113177600000 | 248.64 |
| 1113264000000 | 246.39 |
| 1113350400000 | 247.79 |
| 1113436800000 | 245.44 |
| 1113523200000 | 243.93 |
| 1113782400000 | 241.1 |
| 1113868800000 | 243.17 |
| 1113955200000 | 242.52 |
| 1114041600000 | 242.92 |
| 1114128000000 | 244.23 |
| 1114387200000 | 243.38 |
| 1114473600000 | 242.13 |
| 1114560000000 | 238.91 |
| 1114646400000 | 237.64 |
| 1114732800000 | 237.91 |
| 1114992000000 | 237.32 |
| 1115078400000 | 239.23 |
| 1115164800000 | 241.66 |
| 1115251200000 | 242.73 |
| 1115337600000 | 242 |
| 1115596800000 | 240.85 |
| 1115683200000 | 240.11 |
| 1115769600000 | 238.47 |
| 1115856000000 | 238.03 |
| 1115942400000 | 236.79 |
| 1116201600000 | 235.34 |
| 1116288000000 | 235.77 |
| 1116374400000 | 238.5 |
| 1116460800000 | 239.3 |
| 1116547200000 | 238.11 |
| 1116806400000 | 239.78 |
| 1116892800000 | 239.64 |
| 1116979200000 | 239.75 |
| 1117065600000 | 240.06 |
| 1117152000000 | 240.28 |
| 1117411200000 | 240.07 |
| 1117497600000 | 237.62 |
| 1117584000000 | 239.08 |
| 1117670400000 | 239.47 |
| 1117756800000 | 238.8 |
| 1118016000000 | 238.25 |
| 1118102400000 | 240.77 |
| 1118188800000 | 241.35 |
| 1118275200000 | 238.74 |
| 1118361600000 | 238.81 |
| 1118620800000 | 238.09 |
| 1118707200000 | 238.58 |
| 1118793600000 | 238.92 |
| 1118880000000 | 239.74 |
| 1118966400000 | 242.94 |
| 1119225600000 | 241.02 |
| 1119312000000 | 242.1 |
| 1119398400000 | 242.33 |
| 1119484800000 | 241.73 |
| 1119571200000 | 240.52 |
| 1119830400000 | 239.65 |
| 1119916800000 | 240.03 |
| 1120003200000 | 240.54 |
| 1120089600000 | 240.59 |
| 1120176000000 | 239.66 |
| 1120435200000 | 239.01 |
| 1120521600000 | 238.5 |
| 1120608000000 | 240.32 |
| 1120694400000 | 236.46 |
| 1120780800000 | 239.36 |
| 1121040000000 | 243.37 |
| 1121126400000 | 245.11 |
| 1121212800000 | 244.34 |
| 1121299200000 | 245.64 |
| 1121385600000 | 243.97 |
| 1121644800000 | 243.74 |
| 1121731200000 | 243.29 |
| 1121817600000 | 243.15 |
| 1121904000000 | 245.65 |
| 1121990400000 | 245.74 |
| 1122249600000 | 245.74 |
| 1122336000000 | 245.03 |
| 1122422400000 | 246.11 |
| 1122508800000 | 248.18 |
| 1122595200000 | 249.43 |
| 1122854400000 | 251 |
| 1122940800000 | 252.88 |
| 1123027200000 | 254.83 |
| 1123113600000 | 254.05 |
| 1123200000000 | 252.45 |
| 1123459200000 | 254.6 |
| 1123545600000 | 255.8 |
| 1123632000000 | 258.67 |
| 1123718400000 | 259.08 |
| 1123804800000 | 258.36 |
| 1124064000000 | 256.89 |
| 1124150400000 | 255.47 |
| 1124236800000 | 254.34 |
| 1124323200000 | 250.81 |
| 1124409600000 | 252.54 |
| 1124668800000 | 254.55 |
| 1124755200000 | 252.51 |
| 1124841600000 | 252.29 |
| 1124928000000 | 251.32 |
| 1125014400000 | 250.64 |
| 1125273600000 | 250.04 |
| 1125360000000 | 248.44 |
| 1125446400000 | 252.66 |
| 1125532800000 | 257.97 |
| 1125619200000 | 259.51 |
| 1125878400000 | 260.29 |
| 1125964800000 | 261.64 |
| 1126051200000 | 261.87 |
| 1126137600000 | 260.8399 |
| 1126224000000 | 262.0299 |
| 1126483200000 | 259.62 |
| 1126569600000 | 257.69 |
| 1126656000000 | 259.12 |
| 1126742400000 | 257.42 |
| 1126828800000 | 258.94 |
| 1127088000000 | 258.18 |
| 1127174400000 | 259 |
| 1127260800000 | 257.56 |
| 1127347200000 | 254.94 |
| 1127433600000 | 254.45 |
| 1127692800000 | 256.61 |
| 1127779200000 | 255.25 |
| 1127865600000 | 257.49 |
| 1127952000000 | 256.76 |
| 1128038400000 | 258.7 |
| 1128297600000 | 257.49 |
| 1128384000000 | 258.75 |
| 1128470400000 | 256.46 |
| 1128556800000 | 256.66 |
| 1128643200000 | 255.12 |
| 1128902400000 | 254.3 |
| 1128988800000 | 253.83 |
| 1129075200000 | 252.7 |
| 1129161600000 | 248.04 |
| 1129248000000 | 251.23 |
| 1129507200000 | 250.31 |
| 1129593600000 | 247.69 |
| 1129680000000 | 244.47 |
| 1129766400000 | 245.54 |
| 1129852800000 | 245.07 |
| 1130112000000 | 247.27 |
| 1130198400000 | 249.05 |
| 1130284800000 | 249.68 |
| 1130371200000 | 247.72 |
| 1130457600000 | 247.13 |
| 1130716800000 | 250.42 |
| 1130803200000 | 250.81 |
| 1130889600000 | 253.31 |
| 1130976000000 | 255.78 |
| 1131062400000 | 251.42 |
| 1131321600000 | 251.94 |
| 1131408000000 | 251.3 |
| 1131494400000 | 250.53 |
| 1131580800000 | 250.92 |
| 1131667200000 | 252.58 |
| 1131926400000 | 252.59 |
| 1132012800000 | 251.26 |
| 1132099200000 | 249.13 |
| 1132185600000 | 251.62 |
| 1132272000000 | 252.73 |
| 1132531200000 | 254.19 |
| 1132617600000 | 253.95 |
| 1132704000000 | 256.58 |
| 1132790400000 | 255.87 |
| 1132876800000 | 255.44 |
| 1133136000000 | 255.1 |
| 1133222400000 | 254.99 |
| 1133308800000 | 254.37 |
| 1133395200000 | 256.71 |
| 1133481600000 | 258.2799 |
| 1133740800000 | 258.85 |
| 1133827200000 | 260.5299 |
| 1133913600000 | 259.11 |
| 1134000000000 | 261.55 |
| 1134086400000 | 261.67 |
| 1134345600000 | 264.23 |
| 1134432000000 | 264.12 |
| 1134518400000 | 265.47 |
| 1134604800000 | 263.12 |
| 1134691200000 | 266.14 |
| 1134950400000 | 265.58 |
| 1135036800000 | 264.21 |
| 1135123200000 | 263.87 |
| 1135209600000 | 264.5899 |
| 1135296000000 | 264.7799 |
| 1135641600000 | 265.37 |
| 1135728000000 | 266.16 |
| 1135814400000 | 266.07 |
| 1135900800000 | 263.51 |
| 1136160000000 | 264.47 |
| 1136246400000 | 270.2799 |
| 1136332800000 | 275.48 |
| 1136419200000 | 274.66 |
| 1136505600000 | 277.67 |
| 1136764800000 | 276.57 |
| 1136851200000 | 274.71 |
| 1136937600000 | 276.95 |
| 1137024000000 | 276.62 |
| 1137110400000 | 275.92 |
| 1137369600000 | 277.58 |
| 1137456000000 | 274.31 |
| 1137542400000 | 272.7799 |
| 1137628800000 | 274.71 |
| 1137715200000 | 272.69 |
| 1137974400000 | 276.24 |
| 1138060800000 | 275.51 |
| 1138147200000 | 278.31 |
| 1138233600000 | 280.6 |
| 1138320000000 | 281.25 |
| 1138579200000 | 279.98 |
| 1138665600000 | 281.3399 |
| 1138752000000 | 283.3 |
| 1138838400000 | 280.55 |
| 1138924800000 | 278.61 |
| 1139184000000 | 278.47 |
| 1139270400000 | 276.95 |
| 1139356800000 | 276.41 |
| 1139443200000 | 279.6 |
| 1139529600000 | 277.7 |
| 1139788800000 | 278.91 |
| 1139875200000 | 277.62 |
| 1139961600000 | 278.5899 |
| 1140048000000 | 279.75 |
| 1140134400000 | 281.5 |
| 1140393600000 | 282.7799 |
| 1140480000000 | 282.58 |
| 1140566400000 | 283.55 |
| 1140652800000 | 284.11 |
| 1140739200000 | 283.77 |
| 1140998400000 | 284.35 |
| 1141084800000 | 282 |
| 1141171200000 | 284.69 |
| 1141257600000 | 283.43 |
| 1141344000000 | 284.01 |
| 1141603200000 | 285.5299 |
| 1141689600000 | 280.95 |
| 1141776000000 | 279.44 |
| 1141862400000 | 281.72 |
| 1141948800000 | 282.91 |
| 1142208000000 | 286.14 |
| 1142294400000 | 288.93 |
| 1142380800000 | 289.99 |
| 1142467200000 | 293.05 |
| 1142553600000 | 293.69 |
| 1142812800000 | 294.37 |
| 1142899200000 | 292.68 |
| 1142985600000 | 293.46 |
| 1143072000000 | 290.73 |
| 1143158400000 | 292.94 |
| 1143417600000 | 291.16 |
| 1143504000000 | 290.7799 |
| 1143590400000 | 289.3399 |
| 1143676800000 | 295.02 |
| 1143763200000 | 292.21 |
| 1144022400000 | 294.95 |
| 1144108800000 | 297.11 |
| 1144195200000 | 298.38 |
| 1144281600000 | 298.16 |
| 1144368000000 | 294.0899 |
| 1144627200000 | 295.27 |
| 1144713600000 | 292.5 |
| 1144800000000 | 291.45 |
| 1144886400000 | 292.04 |
| 1145318400000 | 296.51 |
| 1145404800000 | 301.08 |
| 1145491200000 | 301.17 |
| 1145577600000 | 304.1 |
| 1145836800000 | 303.24 |
| 1145923200000 | 303.98 |
| 1146009600000 | 305.46 |
| 1146096000000 | 306.08 |
| 1146182400000 | 306.22 |
| 1146441600000 | 307.52 |
| 1146528000000 | 310.49 |
| 1146614400000 | 307.35 |
| 1146700800000 | 310.67 |
| 1146787200000 | 314.98 |
| 1147046400000 | 314.73 |
| 1147132800000 | 317.13 |
| 1147219200000 | 316.3 |
| 1147305600000 | 315.93 |
| 1147392000000 | 310.82 |
| 1147651200000 | 304.89 |
| 1147737600000 | 305.63 |
| 1147824000000 | 295.76 |
| 1147910400000 | 294.73 |
| 1147996800000 | 292.48 |
| 1148256000000 | 286.32 |
| 1148342400000 | 294.5299 |
| 1148428800000 | 288.37 |
| 1148515200000 | 292.33 |
| 1148601600000 | 296.7799 |
| 1148860800000 | 297.45 |
| 1148947200000 | 293.99 |
| 1149033600000 | 295.72 |
| 1149120000000 | 296.26 |
| 1149206400000 | 299.76 |
| 1149465600000 | 298.16 |
| 1149552000000 | 289.3 |
| 1149638400000 | 289.8 |
| 1149724800000 | 278.94 |
| 1149811200000 | 283.86 |
| 1150070400000 | 280.27 |
| 1150156800000 | 273.46 |
| 1150243200000 | 275.14 |
| 1150329600000 | 282.13 |
| 1150416000000 | 280.66 |
| 1150675200000 | 280.72 |
| 1150761600000 | 282.54 |
| 1150848000000 | 284.07 |
| 1150934400000 | 283.76 |
| 1151020800000 | 282.93 |
| 1151280000000 | 282.93 |
| 1151366400000 | 282.11 |
| 1151452800000 | 281.05 |
| 1151539200000 | 286.21 |
| 1151625600000 | 295.94 |
| 1151884800000 | 297.8 |
| 1151971200000 | 298.33 |
| 1152057600000 | 292.92 |
| 1152144000000 | 296.38 |
| 1152230400000 | 297.46 |
| 1152489600000 | 296.44 |
| 1152576000000 | 294.08 |
| 1152662400000 | 293.38 |
| 1152748800000 | 289.2799 |
| 1152835200000 | 284.41 |
| 1153094400000 | 280.51 |
| 1153180800000 | 279.36 |
| 1153267200000 | 287.19 |
| 1153353600000 | 289.66 |
| 1153440000000 | 287.91 |
| 1153699200000 | 291.7 |
| 1153785600000 | 292.0899 |
| 1153872000000 | 293.06 |
| 1153958400000 | 298.85 |
| 1154044800000 | 301.31 |
| 1154304000000 | 300.13 |
| 1154390400000 | 297.45 |
| 1154476800000 | 302.02 |
| 1154563200000 | 299.11 |
| 1154649600000 | 304.9 |
| 1154908800000 | 300.82 |
| 1154995200000 | 300.48 |
| 1155081600000 | 303.51 |
| 1155168000000 | 298.5299 |
| 1155254400000 | 298.7 |
| 1155513600000 | 300.7799 |
| 1155600000000 | 304.25 |
| 1155686400000 | 307.07 |
| 1155772800000 | 307.66 |
| 1155859200000 | 305.99 |
| 1156118400000 | 308.14 |
| 1156204800000 | 306.52 |
| 1156291200000 | 304.71 |
| 1156377600000 | 305.48 |
| 1156464000000 | 304.68 |
| 1156723200000 | 306.96 |
| 1156809600000 | 306.82 |
| 1156896000000 | 310.4 |
| 1156982400000 | 308.95 |
| 1157068800000 | 310.62 |
| 1157328000000 | 313.39 |
| 1157414400000 | 310.97 |
| 1157500800000 | 307.2 |
| 1157587200000 | 302.92 |
| 1157673600000 | 302.66 |
| 1157932800000 | 301.5 |
| 1158019200000 | 305.25 |
| 1158105600000 | 305.86 |
| 1158192000000 | 307.65 |
| 1158278400000 | 306.18 |
| 1158537600000 | 307.12 |
| 1158624000000 | 305.95 |
| 1158710400000 | 309.06 |
| 1158796800000 | 310.85 |
| 1158883200000 | 309.31 |
| 1159142400000 | 307.57 |
| 1159228800000 | 310.11 |
| 1159315200000 | 312.68 |
| 1159401600000 | 312.51 |
| 1159488000000 | 311.85 |
| 1159747200000 | 313.68 |
| 1159833600000 | 312.7 |
| 1159920000000 | 313.65 |
| 1160006400000 | 315.5 |
| 1160092800000 | 313.46 |
| 1160352000000 | 314.2 |
| 1160438400000 | 314.73 |
| 1160524800000 | 315.2799 |
| 1160611200000 | 317.51 |
| 1160697600000 | 317.35 |
| 1160956800000 | 318.6 |
| 1161043200000 | 315.81 |
| 1161129600000 | 318.1 |
| 1161216000000 | 320.21 |
| 1161302400000 | 321.37 |
| 1161561600000 | 321.05 |
| 1161648000000 | 321.0899 |
| 1161734400000 | 323.18 |
| 1161820800000 | 324.92 |
| 1161907200000 | 325.47 |
| 1162166400000 | 324.27 |
| 1162252800000 | 325.48 |
| 1162339200000 | 326.83 |
| 1162425600000 | 325.43 |
| 1162512000000 | 324.87 |
| 1162771200000 | 328.63 |
| 1162857600000 | 332.37 |
| 1162944000000 | 331.06 |
| 1163030400000 | 331.46 |
| 1163116800000 | 332.8399 |
| 1163376000000 | 332.29 |
| 1163462400000 | 331.41 |
| 1163548800000 | 333.17 |
| 1163635200000 | 333.87 |
| 1163721600000 | 331.8 |
| 1163980800000 | 332.57 |
| 1164067200000 | 333.33 |
| 1164153600000 | 335.7799 |
| 1164240000000 | 335.4 |
| 1164326400000 | 336.56 |
| 1164585600000 | 332.3399 |
| 1164672000000 | 332 |
| 1164758400000 | 336.49 |
| 1164844800000 | 336.89 |
| 1164931200000 | 336.66 |
| 1165190400000 | 338.49 |
| 1165276800000 | 340.31 |
| 1165363200000 | 340.7 |
| 1165449600000 | 342.06 |
| 1165536000000 | 342.93 |
| 1165795200000 | 342.24 |
| 1165881600000 | 344.04 |
| 1165968000000 | 345.7 |
| 1166054400000 | 346.42 |
| 1166140800000 | 346.18 |
| 1166400000000 | 345.35 |
| 1166486400000 | 345.81 |
| 1166572800000 | 347.17 |
| 1166659200000 | 346.33 |
| 1166745600000 | 344.58 |
| 1167177600000 | 347.25 |
| 1167264000000 | 347.88 |
| 1167350400000 | 348.04 |
| 1167696000000 | 354.8399 |
| 1167782400000 | 352.65 |
| 1167868800000 | 348.7 |
| 1167955200000 | 343.33 |
| 1168214400000 | 343.47 |
| 1168300800000 | 344.05 |
| 1168387200000 | 340.44 |
| 1168473600000 | 344.68 |
| 1168560000000 | 347.44 |
| 1168819200000 | 349.76 |
| 1168905600000 | 347.67 |
| 1168992000000 | 347.94 |
| 1169078400000 | 347.87 |
| 1169164800000 | 350.16 |
| 1169424000000 | 349.2 |
| 1169510400000 | 351.06 |
| 1169596800000 | 352.37 |
| 1169683200000 | 351.64 |
| 1169769600000 | 347.45 |
| 1170028800000 | 349.15 |
| 1170115200000 | 350.89 |
| 1170201600000 | 350.23 |
| 1170288000000 | 354.91 |
| 1170374400000 | 355.46 |
| 1170633600000 | 354.43 |
| 1170720000000 | 356.37 |
| 1170806400000 | 359.12 |
| 1170892800000 | 356.64 |
| 1170979200000 | 357.3399 |
| 1171238400000 | 354.3399 |
| 1171324800000 | 356.36 |
| 1171411200000 | 362.23 |
| 1171497600000 | 362.3399 |
| 1171584000000 | 361.32 |
| 1171843200000 | 363.13 |
| 1171929600000 | 362.4 |
| 1172016000000 | 359.42 |
| 1172102400000 | 360.01 |
| 1172188800000 | 362.42 |
| 1172448000000 | 364.0899 |
| 1172534400000 | 354.91 |
| 1172620800000 | 348.76 |
| 1172707200000 | 344.49 |
| 1172793600000 | 343.68 |
| 1173052800000 | 337.58 |
| 1173139200000 | 341.02 |
| 1173225600000 | 343.99 |
| 1173312000000 | 348.18 |
| 1173398400000 | 348.61 |
| 1173657600000 | 348.8 |
| 1173744000000 | 345.48 |
| 1173830400000 | 337.04 |
| 1173916800000 | 344.2799 |
| 1174003200000 | 345.88 |
| 1174262400000 | 350.76 |
| 1174348800000 | 353.14 |
| 1174435200000 | 355.1 |
| 1174521600000 | 361.69 |
| 1174608000000 | 361.88 |
| 1174867200000 | 359.79 |
| 1174953600000 | 359.8 |
| 1175040000000 | 358.0899 |
| 1175126400000 | 361.18 |
| 1175212800000 | 360.54 |
| 1175472000000 | 363.54 |
| 1175558400000 | 367.27 |
| 1175644800000 | 367.81 |
| 1175731200000 | 369.77 |
| 1176163200000 | 372.1 |
| 1176249600000 | 371.73 |
| 1176336000000 | 371.95 |
| 1176422400000 | 374.9 |
| 1176681600000 | 380.07 |
| 1176768000000 | 380.85 |
| 1176854400000 | 379.27 |
| 1176940800000 | 378.42 |
| 1177027200000 | 382.72 |
| 1177286400000 | 381.63 |
| 1177372800000 | 379.76 |
| 1177459200000 | 383.23 |
| 1177545600000 | 382.2799 |
| 1177632000000 | 381.5299 |
| 1177891200000 | 382.07 |
| 1177977600000 | 380.51 |
| 1178064000000 | 382.37 |
| 1178150400000 | 382.49 |
| 1178236800000 | 386.0899 |
| 1178496000000 | 387.2 |
| 1178582400000 | 381.44 |
| 1178668800000 | 382.8 |
| 1178755200000 | 379.05 |
| 1178841600000 | 381.19 |
| 1179100800000 | 380.9 |
| 1179187200000 | 383.69 |
| 1179273600000 | 382.36 |
| 1179360000000 | 381.07 |
| 1179446400000 | 384.6 |
| 1179705600000 | 383.07 |
| 1179792000000 | 383.25 |
| 1179878400000 | 386.96 |
| 1179964800000 | 382.71 |
| 1180051200000 | 383.13 |
| 1180310400000 | 383.7 |
| 1180396800000 | 384.72 |
| 1180483200000 | 382.39 |
| 1180569600000 | 386.21 |
| 1180656000000 | 388.57 |
| 1180915200000 | 389.2 |
| 1181001600000 | 388.07 |
| 1181088000000 | 380.9 |
| 1181174400000 | 375.41 |
| 1181260800000 | 372.33 |
| 1181520000000 | 375.45 |
| 1181606400000 | 372.65 |
| 1181692800000 | 373.62 |
| 1181779200000 | 379.63 |
| 1181865600000 | 385.9 |
| 1182124800000 | 385.49 |
| 1182211200000 | 384.5 |
| 1182297600000 | 386.16 |
| 1182384000000 | 381.62 |
| 1182470400000 | 381.27 |
| 1182729600000 | 381.43 |
| 1182816000000 | 379.31 |
| 1182902400000 | 376.67 |
| 1182988800000 | 381.49 |
| 1183075200000 | 384.65 |
| 1183334400000 | 386.85 |
| 1183420800000 | 389.83 |
| 1183507200000 | 391.96 |
| 1183593600000 | 388.8399 |
| 1183680000000 | 392.08 |
| 1183939200000 | 393.23 |
| 1184025600000 | 391.51 |
| 1184112000000 | 391.8 |
| 1184198400000 | 396.2 |
| 1184284800000 | 397.92 |
| 1184544000000 | 398.48 |
| 1184630400000 | 396.96 |
| 1184716800000 | 393.15 |
| 1184803200000 | 397.27 |
| 1184889600000 | 393.41 |
| 1185148800000 | 395.21 |
| 1185235200000 | 389.41 |
| 1185321600000 | 382.61 |
| 1185408000000 | 372.23 |
| 1185494400000 | 368.58 |
| 1185753600000 | 368.74 |
| 1185840000000 | 376.75 |
| 1185926400000 | 370.56 |
| 1186012800000 | 373.07 |
| 1186099200000 | 370.77 |
| 1186358400000 | 368 |
| 1186444800000 | 372.0299 |
| 1186531200000 | 380.75 |
| 1186617600000 | 370.99 |
| 1186704000000 | 358.94 |
| 1186963200000 | 365.19 |
| 1187049600000 | 359.65 |
| 1187136000000 | 355.91 |
| 1187222400000 | 341.49 |
| 1187308800000 | 351.65 |
| 1187568000000 | 353.04 |
| 1187654400000 | 353.3 |
| 1187740800000 | 360.18 |
| 1187827200000 | 362.48 |
| 1187913600000 | 365.41 |
| 1188172800000 | 366.0899 |
| 1188259200000 | 359.73 |
| 1188345600000 | 362.0299 |
| 1188432000000 | 365.91 |
| 1188518400000 | 370.69 |
| 1188777600000 | 371.21 |
| 1188864000000 | 373.06 |
| 1188950400000 | 368.14 |
| 1189036800000 | 370.38 |
| 1189123200000 | 364.2 |
| 1189382400000 | 361.58 |
| 1189468800000 | 368.79 |
| 1189555200000 | 370.93 |
| 1189641600000 | 373.66 |
| 1189728000000 | 368.8 |
| 1189987200000 | 363.17 |
| 1190073600000 | 368.5299 |
| 1190160000000 | 380.67 |
| 1190246400000 | 381.56 |
| 1190332800000 | 383.54 |
| 1190592000000 | 383.31 |
| 1190678400000 | 379.79 |
| 1190764800000 | 382.3 |
| 1190851200000 | 386.07 |
| 1190937600000 | 387.86 |
| 1191196800000 | 391.5 |
| 1191283200000 | 391 |
| 1191369600000 | 391.64 |
| 1191456000000 | 391.95 |
| 1191542400000 | 394.98 |
| 1191801600000 | 391.82 |
| 1191888000000 | 394.52 |
| 1191974400000 | 397.06 |
| 1192060800000 | 401.46 |
| 1192147200000 | 399.75 |
| 1192406400000 | 397.63 |
| 1192492800000 | 392.79 |
| 1192579200000 | 396.57 |
| 1192665600000 | 395.55 |
| 1192752000000 | 392.19 |
| 1193011200000 | 384.08 |
| 1193097600000 | 390.79 |
| 1193184000000 | 388.13 |
| 1193270400000 | 394.69 |
| 1193356800000 | 399.06 |
| 1193616000000 | 402.25 |
| 1193702400000 | 400.97 |
| 1193788800000 | 405.91 |
| 1193875200000 | 398.97 |
| 1193961600000 | 397.49 |
| 1194220800000 | 394.41 |
| 1194307200000 | 397.96 |
| 1194393600000 | 397.82 |
| 1194480000000 | 396.11 |
| 1194566400000 | 389.57 |
| 1194825600000 | 385.77 |
| 1194912000000 | 388.23 |
| 1194998400000 | 392.63 |
| 1195084800000 | 385.99 |
| 1195171200000 | 382.85 |
| 1195430400000 | 374.82 |
| 1195516800000 | 382.11 |
| 1195603200000 | 373.19 |
| 1195689600000 | 376.6 |
| 1195776000000 | 381.5 |
| 1196035200000 | 380.5 |
| 1196121600000 | 379.31 |
| 1196208000000 | 386.92 |
| 1196294400000 | 389 |
| 1196380800000 | 391.44 |
| 1196640000000 | 389.2799 |
| 1196726400000 | 385.93 |
| 1196812800000 | 389.96 |
| 1196899200000 | 389.2799 |
| 1196985600000 | 393.2799 |
| 1197244800000 | 397.12 |
| 1197331200000 | 395.13 |
| 1197417600000 | 396.01 |
| 1197504000000 | 384.49 |
| 1197590400000 | 381.82 |
| 1197849600000 | 373.55 |
| 1197936000000 | 373.7799 |
| 1198022400000 | 371.72 |
| 1198108800000 | 371.39 |
| 1198195200000 | 377.11 |
| 1198454400000 | 378.22 |
| 1198713600000 | 382.88 |
| 1198800000000 | 385.75 |
| 1199059200000 | 383.87 |
| 1199232000000 | 381.94 |
| 1199318400000 | 380.63 |
| 1199404800000 | 374.54 |
| 1199664000000 | 372.18 |
| 1199750400000 | 374.23 |
| 1199836800000 | 367.99 |
| 1199923200000 | 365.87 |
| 1200009600000 | 365.39 |
| 1200268800000 | 368.9 |
| 1200355200000 | 358.8 |
| 1200441600000 | 351.26 |
| 1200528000000 | 349.75 |
| 1200614400000 | 344.49 |
| 1200873600000 | 321.85 |
| 1200960000000 | 331.89 |
| 1201046400000 | 320.71 |
| 1201132800000 | 340.89 |
| 1201219200000 | 340.92 |
| 1201478400000 | 339.46 |
| 1201564800000 | 344.7799 |
| 1201651200000 | 342.99 |
| 1201737600000 | 343.4 |
| 1201824000000 | 350.4 |
| 1202083200000 | 351.17 |
| 1202169600000 | 336.25 |
| 1202256000000 | 338.18 |
| 1202342400000 | 328.19 |
| 1202428800000 | 329.45 |
| 1202688000000 | 326.48 |
| 1202774400000 | 339.5899 |
| 1202860800000 | 339.35 |
| 1202947200000 | 341.16 |
| 1203033600000 | 336.0899 |
| 1203292800000 | 341.63 |
| 1203379200000 | 344.54 |
| 1203465600000 | 338.32 |
| 1203552000000 | 343.85 |
| 1203638400000 | 341.74 |
| 1203897600000 | 347.85 |
| 1203984000000 | 353.98 |
| 1204070400000 | 358.46 |
| 1204156800000 | 353.77 |
| 1204243200000 | 349.04 |
| 1204502400000 | 344.58 |
| 1204588800000 | 340.76 |
| 1204675200000 | 347.38 |
| 1204761600000 | 344.82 |
| 1204848000000 | 340.86 |
| 1205107200000 | 336.93 |
| 1205193600000 | 339.99 |
| 1205280000000 | 347.75 |
| 1205366400000 | 344.99 |
| 1205452800000 | 342.14 |
| 1205712000000 | 330.04 |
| 1205798400000 | 341.8399 |
| 1205884800000 | 335.23 |
| 1205971200000 | 329.54 |
| 1206403200000 | 344.25 |
| 1206489600000 | 345.7799 |
| 1206576000000 | 351.05 |
| 1206662400000 | 348.27 |
| 1206921600000 | 349.52 |
| 1207008000000 | 355.13 |
| 1207094400000 | 359.39 |
| 1207180800000 | 358.0899 |
| 1207267200000 | 361.86 |
| 1207526400000 | 364.39 |
| 1207612800000 | 360.54 |
| 1207699200000 | 359.74 |
| 1207785600000 | 358.49 |
| 1207872000000 | 354.18 |
| 1208131200000 | 351.87 |
| 1208217600000 | 352.46 |
| 1208304000000 | 361.86 |
| 1208390400000 | 358.86 |
| 1208476800000 | 363.2799 |
| 1208736000000 | 363.35 |
| 1208822400000 | 363.07 |
| 1208908800000 | 363.02 |
| 1208995200000 | 359.08 |
| 1209081600000 | 362.65 |
| 1209340800000 | 364.43 |
| 1209427200000 | 360.54 |
| 1209513600000 | 362.31 |
| 1209600000000 | 360.06 |
| 1209686400000 | 365.16 |
| 1209945600000 | 365.96 |
| 1210032000000 | 366 |
| 1210118400000 | 365.33 |
| 1210204800000 | 365.8 |
| 1210291200000 | 361.24 |
| 1210550400000 | 364.13 |
| 1210636800000 | 363.24 |
| 1210723200000 | 364.31 |
| 1210809600000 | 366.16 |
| 1210896000000 | 369.69 |
| 1211155200000 | 372.27 |
| 1211241600000 | 367.5299 |
| 1211328000000 | 367.62 |
| 1211414400000 | 367.75 |
| 1211500800000 | 362.98 |
| 1211760000000 | 362.27 |
| 1211846400000 | 359.74 |
| 1211932800000 | 360.89 |
| 1212019200000 | 359.5899 |
| 1212105600000 | 361 |
| 1212364800000 | 356.68 |
| 1212451200000 | 358.02 |
| 1212537600000 | 353.35 |
| 1212624000000 | 354.98 |
| 1212710400000 | 352.55 |
| 1212969600000 | 350.58 |
| 1213056000000 | 342.6 |
| 1213142400000 | 338.06 |
| 1213228800000 | 338.33 |
| 1213315200000 | 338.38 |
| 1213574400000 | 340.21 |
| 1213660800000 | 342.83 |
| 1213747200000 | 337.82 |
| 1213833600000 | 335.48 |
| 1213920000000 | 332.81 |
| 1214179200000 | 329.27 |
| 1214265600000 | 328.88 |
| 1214352000000 | 332.2799 |
| 1214438400000 | 327.69 |
| 1214524800000 | 326.44 |
| 1214784000000 | 328.79 |
| 1214870400000 | 321.52 |
| 1214956800000 | 321 |
| 1215043200000 | 320.43 |
| 1215129600000 | 316.05 |
| 1215388800000 | 319.5899 |
| 1215475200000 | 315.07 |
| 1215561600000 | 321.56 |
| 1215648000000 | 316.15 |
| 1215734400000 | 309.94 |
| 1215993600000 | 311.94 |
| 1216080000000 | 306.56 |
| 1216166400000 | 305.86 |
| 1216252800000 | 315.89 |
| 1216339200000 | 320.2799 |
| 1216598400000 | 322.54 |
| 1216684800000 | 320.45 |
| 1216771200000 | 324.21 |
| 1216857600000 | 318.47 |
| 1216944000000 | 317.89 |
| 1217203200000 | 315.89 |
| 1217289600000 | 313.88 |
| 1217376000000 | 318.06 |
| 1217462400000 | 318.67 |
| 1217548800000 | 313.98 |
| 1217808000000 | 311.99 |
| 1217894400000 | 317.61 |
| 1217980800000 | 319.23 |
| 1218067200000 | 317.5299 |
| 1218153600000 | 313.01 |
| 1218412800000 | 316.48 |
| 1218499200000 | 313.37 |
| 1218585600000 | 304.66 |
| 1218672000000 | 306.83 |
| 1218758400000 | 303.95 |
| 1219017600000 | 303.94 |
| 1219104000000 | 296.32 |
| 1219190400000 | 297.89 |
| 1219276800000 | 298.66 |
| 1219363200000 | 303.04 |
| 1219622400000 | 300.5299 |
| 1219708800000 | 298.5299 |
| 1219795200000 | 300.23 |
| 1219881600000 | 304.65 |
| 1219968000000 | 305.74 |
| 1220227200000 | 301.91 |
| 1220313600000 | 303.46 |
| 1220400000000 | 297.56 |
| 1220486400000 | 288.39 |
| 1220572800000 | 279.94 |
| 1220832000000 | 287.85 |
| 1220918400000 | 284.56 |
| 1221004800000 | 280.72 |
| 1221091200000 | 276.35 |
| 1221177600000 | 286.08 |
| 1221436800000 | 276.5899 |
| 1221523200000 | 268 |
| 1221609600000 | 263.92 |
| 1221696000000 | 265.86 |
| 1221782400000 | 288.0299 |
| 1222041600000 | 286.73 |
| 1222128000000 | 283.15 |
| 1222214400000 | 280.27 |
| 1222300800000 | 285.7 |
| 1222387200000 | 279.16 |
| 1222646400000 | 260.87 |
| 1222732800000 | 258.43 |
| 1222819200000 | 259.15 |
| 1222905600000 | 252.06 |
| 1222992000000 | 259 |
| 1223251200000 | 234.05 |
| 1223337600000 | 235.56 |
| 1223424000000 | 221.7 |
| 1223510400000 | 217.42 |
| 1223596800000 | 199.22 |
| 1223856000000 | 219.95 |
| 1223942400000 | 227.38 |
| 1224028800000 | 212.04 |
| 1224115200000 | 198.93 |
| 1224201600000 | 206.97 |
| 1224460800000 | 212.08 |
| 1224547200000 | 209.21 |
| 1224633600000 | 194.3899 |
| 1224720000000 | 193.1699 |
| 1224806400000 | 181.84 |
| 1225065600000 | 174.21 |
| 1225152000000 | 178.47 |
| 1225238400000 | 196.95 |
| 1225324800000 | 199.29 |
| 1225411200000 | 202 |
| 1225670400000 | 204.53 |
| 1225756800000 | 217.38 |
| 1225843200000 | 213.9 |
| 1225929600000 | 197.91 |
| 1226016000000 | 201.58 |
| 1226275200000 | 203.33 |
| 1226361600000 | 191.15 |
| 1226448000000 | 184.57 |
| 1226534400000 | 184.1399 |
| 1226620800000 | 187.08 |
| 1226880000000 | 181.9199 |
| 1226966400000 | 183.32 |
| 1227052800000 | 176.09 |
| 1227139200000 | 167.8899 |
| 1227225600000 | 163.6699 |
| 1227484800000 | 181.82 |
| 1227571200000 | 185.22 |
| 1227657600000 | 183.9199 |
| 1227744000000 | 188.1699 |
| 1227830400000 | 187.78 |
| 1228089600000 | 175.35 |
| 1228176000000 | 179.96 |
| 1228262400000 | 180.46 |
| 1228348800000 | 180.3 |
| 1228435200000 | 172.57 |
| 1228694400000 | 187.69 |
| 1228780800000 | 189.72 |
| 1228867200000 | 191.1699 |
| 1228953600000 | 193.38 |
| 1229040000000 | 190.08 |
| 1229299200000 | 193.71 |
| 1229385600000 | 196.3899 |
| 1229472000000 | 202.96 |
| 1229558400000 | 204.96 |
| 1229644800000 | 196.36 |
| 1229904000000 | 193.16 |
| 1229990400000 | 193.1699 |
| 1230076800000 | 193.12 |
| 1230508800000 | 197.61 |
| 1230595200000 | 199.8 |
| 1230681600000 | 197.77 |
| 1230854400000 | 204.46 |
| 1231113600000 | 204.2 |
| 1231200000000 | 204.52 |
| 1231286400000 | 206.05 |
| 1231372800000 | 205.66 |
| 1231459200000 | 201.6399 |
| 1231718400000 | 196.15 |
| 1231804800000 | 190.85 |
| 1231891200000 | 182.4199 |
| 1231977600000 | 179.44 |
| 1232064000000 | 183.76 |
| 1232323200000 | 179.33 |
| 1232409600000 | 172.35 |
| 1232496000000 | 170.72 |
| 1232582400000 | 170.31 |
| 1232668800000 | 167.71 |
| 1232928000000 | 177.38 |
| 1233014400000 | 178.2 |
| 1233100800000 | 184.56 |
| 1233187200000 | 179.36 |
| 1233273600000 | 176.18 |
| 1233532800000 | 171.52 |
| 1233619200000 | 176.84 |
| 1233705600000 | 180.1399 |
| 1233792000000 | 179.41 |
| 1233878400000 | 183.41 |
| 1234137600000 | 187.38 |
| 1234224000000 | 181.79 |
| 1234310400000 | 179.22 |
| 1234396800000 | 175.26 |
| 1234483200000 | 177.78 |
| 1234742400000 | 173.86 |
| 1234828800000 | 166.61 |
| 1234915200000 | 165.45 |
| 1235001600000 | 167.55 |
| 1235088000000 | 160.72 |
| 1235347200000 | 160.63 |
| 1235433600000 | 158.6 |
| 1235520000000 | 157.48 |
| 1235606400000 | 161.56 |
| 1235692800000 | 158.02 |
| 1235952000000 | 148.91 |
| 1236038400000 | 145.9 |
| 1236124800000 | 151.52 |
| 1236211200000 | 146.02 |
| 1236297600000 | 145.49 |
| 1236556800000 | 143.77 |
| 1236643200000 | 152.36 |
| 1236729600000 | 152.9199 |
| 1236816000000 | 154.22 |
| 1236902400000 | 156.5 |
| 1237161600000 | 162.01 |
| 1237248000000 | 160.62 |
| 1237334400000 | 161.07 |
| 1237420800000 | 169.76 |
| 1237507200000 | 168.41 |
| 1237766400000 | 173.4199 |
| 1237852800000 | 173.32 |
| 1237939200000 | 174.19 |
| 1238025600000 | 174.74 |
| 1238112000000 | 169.72 |
| 1238371200000 | 161.6399 |
| 1238457600000 | 168.66 |
| 1238544000000 | 170.72 |
| 1238630400000 | 182.03 |
| 1238716800000 | 180.05 |
| 1238976000000 | 178.72 |
| 1239062400000 | 175.4 |
| 1239148800000 | 175.32 |
| 1239235200000 | 178.86 |
| 1239667200000 | 182.3899 |
| 1239753600000 | 180.93 |
| 1239840000000 | 184.1699 |
| 1239926400000 | 185.07 |
| 1240185600000 | 176.81 |
| 1240272000000 | 177.56 |
| 1240358400000 | 180.47 |
| 1240444800000 | 180.19 |
| 1240531200000 | 187.18 |
| 1240790400000 | 186.05 |
| 1240876800000 | 182.52 |
| 1240963200000 | 188.75 |
| 1241049600000 | 191.36 |
| 1241136000000 | 191.6399 |
| 1241395200000 | 196.13 |
| 1241481600000 | 197.6 |
| 1241568000000 | 199.66 |
| 1241654400000 | 199.71 |
| 1241740800000 | 203.85 |
| 1242000000000 | 202.9 |
| 1242086400000 | 202.96 |
| 1242172800000 | 196.99 |
| 1242259200000 | 197.73 |
| 1242345600000 | 199.07 |
| 1242604800000 | 202.31 |
| 1242691200000 | 207.06 |
| 1242777600000 | 210.7 |
| 1242864000000 | 206.38 |
| 1242950400000 | 209.15 |
| 1243209600000 | 209.73 |
| 1243296000000 | 210.94 |
| 1243382400000 | 211.56 |
| 1243468800000 | 209.32 |
| 1243555200000 | 212.81 |
| 1243814400000 | 219.11 |
| 1243900800000 | 221.3 |
| 1243987200000 | 215.23 |
| 1244073600000 | 214.72 |
| 1244160000000 | 213.3 |
| 1244419200000 | 209.52 |
| 1244505600000 | 212.75 |
| 1244592000000 | 215.37 |
| 1244678400000 | 218.36 |
| 1244764800000 | 216.7 |
| 1245024000000 | 208.87 |
| 1245110400000 | 209.43 |
| 1245196800000 | 204.75 |
| 1245283200000 | 207.06 |
| 1245369600000 | 209.2 |
| 1245628800000 | 202.6399 |
| 1245715200000 | 203.51 |
| 1245801600000 | 208.72 |
| 1245888000000 | 205.22 |
| 1245974400000 | 207.51 |
| 1246233600000 | 210.95 |
| 1246320000000 | 208.3 |
| 1246406400000 | 213.52 |
| 1246492800000 | 206.49 |
| 1246579200000 | 206.2 |
| 1246838400000 | 202.55 |
| 1246924800000 | 202.21 |
| 1247011200000 | 198.5 |
| 1247097600000 | 201.03 |
| 1247184000000 | 198.34 |
| 1247443200000 | 201.93 |
| 1247529600000 | 204.6399 |
| 1247616000000 | 212.33 |
| 1247702400000 | 213.55 |
| 1247788800000 | 214.28 |
| 1248048000000 | 218.42 |
| 1248134400000 | 220.49 |
| 1248220800000 | 220.82 |
| 1248307200000 | 225.64 |
| 1248393600000 | 224.82 |
| 1248652800000 | 226.09 |
| 1248739200000 | 223.32 |
| 1248825600000 | 223.34 |
| 1248912000000 | 228.26 |
| 1248998400000 | 229.79 |
| 1249257600000 | 237.38 |
| 1249344000000 | 236.43 |
| 1249430400000 | 235.35 |
| 1249516800000 | 236.09 |
| 1249603200000 | 236.33 |
| 1249862400000 | 234.49 |
| 1249948800000 | 230.88 |
| 1250035200000 | 234.41 |
| 1250121600000 | 237.69 |
| 1250208000000 | 235.07 |
| 1250467200000 | 227.72 |
| 1250553600000 | 231.3 |
| 1250640000000 | 232.44 |
| 1250726400000 | 236.02 |
| 1250812800000 | 242.45 |
| 1251072000000 | 244.89 |
| 1251158400000 | 246.1 |
| 1251244800000 | 243.03 |
| 1251331200000 | 241.71 |
| 1251417600000 | 246.59 |
| 1251676800000 | 244.6 |
| 1251763200000 | 239.35 |
| 1251849600000 | 237.07 |
| 1251936000000 | 237.6 |
| 1252022400000 | 240.43 |
| 1252281600000 | 245.66 |
| 1252368000000 | 249.53 |
| 1252454400000 | 253.03 |
| 1252540800000 | 253.13 |
| 1252627200000 | 255.33 |
| 1252886400000 | 254.74 |
| 1252972800000 | 254.7 |
| 1253059200000 | 259.91 |
| 1253145600000 | 262.3 |
| 1253232000000 | 260.63 |
| 1253491200000 | 257.37 |
| 1253577600000 | 261.16 |
| 1253664000000 | 261.46 |
| 1253750400000 | 255.14 |
| 1253836800000 | 253.77 |
| 1254096000000 | 257.15 |
| 1254182400000 | 256.05 |
| 1254268800000 | 256.17 |
| 1254355200000 | 251.18 |
| 1254441600000 | 247.11 |
| 1254700800000 | 249.56 |
| 1254787200000 | 257.08 |
| 1254873600000 | 255.05 |
| 1254960000000 | 259.82 |
| 1255046400000 | 259.0299 |
| 1255305600000 | 261.69 |
| 1255392000000 | 259.41 |
| 1255478400000 | 266.15 |
| 1255564800000 | 267.17 |
| 1255651200000 | 264.2799 |
| 1255910400000 | 269.5 |
| 1255996800000 | 268.29 |
| 1256083200000 | 270.27 |
| 1256169600000 | 267.18 |
| 1256256000000 | 265.95 |
| 1256515200000 | 261.3 |
| 1256601600000 | 259.57 |
| 1256688000000 | 253.21 |
| 1256774400000 | 258.82 |
| 1256860800000 | 252.66 |
| 1257120000000 | 254.4 |
| 1257206400000 | 249.08 |
| 1257292800000 | 256.31 |
| 1257379200000 | 258.76 |
| 1257465600000 | 259.01 |
| 1257724800000 | 266.44 |
| 1257811200000 | 265.2 |
| 1257897600000 | 266.55 |
| 1257984000000 | 265.11 |
| 1258070400000 | 266.47 |
| 1258329600000 | 271.95 |
| 1258416000000 | 268.4 |
| 1258502400000 | 269.97 |
| 1258588800000 | 263.51 |
| 1258675200000 | 261.21 |
| 1258934400000 | 268.77 |
| 1259020800000 | 266.43 |
| 1259107200000 | 269.42 |
| 1259193600000 | 259.44 |
| 1259280000000 | 262.27 |
| 1259539200000 | 259.18 |
| 1259625600000 | 267.54 |
| 1259712000000 | 268.5 |
| 1259798400000 | 268.25 |
| 1259884800000 | 267.5899 |
| 1260144000000 | 265.33 |
| 1260230400000 | 259.56 |
| 1260316800000 | 256.99 |
| 1260403200000 | 259.11 |
| 1260489600000 | 258.68 |
| 1260748800000 | 261.25 |
| 1260835200000 | 259.63 |
| 1260921600000 | 263.32 |
| 1261008000000 | 255.96 |
| 1261094400000 | 253.69 |
| 1261353600000 | 257.79 |
| 1261440000000 | 257.93 |
| 1261526400000 | 260.51 |
| 1261612800000 | 260.95 |
| 1261958400000 | 262.86 |
| 1262044800000 | 264.12 |
| 1262131200000 | 261.3 |
| 1262217600000 | 262.9 |
| 1262563200000 | 268.54 |
| 1262649600000 | 268.16 |
| 1262736000000 | 267.99 |
| 1262822400000 | 266.98 |
| 1262908800000 | 268.0899 |
| 1263168000000 | 271.93 |
| 1263254400000 | 269.23 |
| 1263340800000 | 269.21 |
| 1263427200000 | 270.54 |
| 1263513600000 | 266.16 |
| 1263772800000 | 268.25 |
| 1263859200000 | 268.42 |
| 1263945600000 | 261.36 |
| 1264032000000 | 256.73 |
| 1264118400000 | 255.12 |
| 1264377600000 | 254.01 |
| 1264464000000 | 253.34 |
| 1264550400000 | 250.96 |
| 1264636800000 | 246.86 |
| 1264723200000 | 248.12 |
| 1264982400000 | 249.52 |
| 1265068800000 | 252.98 |
| 1265155200000 | 250.91 |
| 1265241600000 | 241.87 |
| 1265328000000 | 234.81 |
| 1265587200000 | 236.66 |
| 1265673600000 | 237.54 |
| 1265760000000 | 238.56 |
| 1265846400000 | 237.82 |
| 1265932800000 | 237.12 |
| 1266192000000 | 237.72 |
| 1266278400000 | 241.95 |
| 1266364800000 | 244.4 |
| 1266451200000 | 245.31 |
| 1266537600000 | 244.38 |
| 1266796800000 | 245.22 |
| 1266883200000 | 242.01 |
| 1266969600000 | 243.11 |
| 1267056000000 | 237.76 |
| 1267142400000 | 242.38 |
| 1267401600000 | 242.22 |
| 1267488000000 | 245.62 |
| 1267574400000 | 249.89 |
| 1267660800000 | 248.79 |
| 1267747200000 | 252.78 |
| 1268006400000 | 253.42 |
| 1268092800000 | 251.97 |
| 1268179200000 | 255 |
| 1268265600000 | 254.62 |
| 1268352000000 | 256.97 |
| 1268611200000 | 253.31 |
| 1268697600000 | 257.63 |
| 1268784000000 | 259.5899 |
| 1268870400000 | 256.87 |
| 1268956800000 | 254.48 |
| 1269216000000 | 254.46 |
| 1269302400000 | 256.18 |
| 1269388800000 | 253.04 |
| 1269475200000 | 255.4 |
| 1269561600000 | 255.35 |
| 1269820800000 | 256.98 |
| 1269907200000 | 256.0299 |
| 1269993600000 | 257.81 |
| 1270080000000 | 261.87 |
| 1270512000000 | 260.67 |
| 1270598400000 | 259.21 |
| 1270684800000 | 257.25 |
| 1270771200000 | 262.31 |
| 1271030400000 | 265.12 |
| 1271116800000 | 263.5899 |
| 1271203200000 | 266.6 |
| 1271289600000 | 267.0899 |
| 1271376000000 | 261.89 |
| 1271635200000 | 259.31 |
| 1271721600000 | 262.8 |
| 1271808000000 | 260.06 |
| 1271894400000 | 255.52 |
| 1271980800000 | 258.72 |
| 1272240000000 | 260.56 |
| 1272326400000 | 252.39 |
| 1272412800000 | 247.04 |
| 1272499200000 | 251.12 |
| 1272585600000 | 250.48 |
| 1272844800000 | 248.78 |
| 1272931200000 | 238.95 |
| 1273017600000 | 233.51 |
| 1273104000000 | 227.33 |
| 1273190400000 | 217.35 |
| 1273449600000 | 236.17 |
| 1273536000000 | 232.35 |
| 1273622400000 | 235.58 |
| 1273708800000 | 234.02 |
| 1273795200000 | 223.61 |
| 1274054400000 | 221.59 |
| 1274140800000 | 225.09 |
| 1274227200000 | 217.66 |
| 1274313600000 | 212.77 |
| 1274400000000 | 215.57 |
| 1274659200000 | 213.25 |
| 1274745600000 | 205.6699 |
| 1274832000000 | 210.25 |
| 1274918400000 | 217.28 |
| 1275004800000 | 217.79 |
| 1275264000000 | 217.6 |
| 1275350400000 | 218.21 |
| 1275436800000 | 216.76 |
| 1275523200000 | 219.94 |
| 1275609600000 | 213.1 |
| 1275868800000 | 209.6 |
| 1275955200000 | 207.6 |
| 1276041600000 | 213.41 |
| 1276128000000 | 217.63 |
| 1276214400000 | 218.31 |
| 1276473600000 | 224.34 |
| 1276560000000 | 226.46 |
| 1276646400000 | 226.78 |
| 1276732800000 | 227.83 |
| 1276819200000 | 228.91 |
| 1277078400000 | 231.25 |
| 1277164800000 | 228.34 |
| 1277251200000 | 225.4 |
| 1277337600000 | 222.63 |
| 1277424000000 | 220.93 |
| 1277683200000 | 224.34 |
| 1277769600000 | 214.92 |
| 1277856000000 | 215.69 |
| 1277942400000 | 213.83 |
| 1278028800000 | 216.37 |
| 1278288000000 | 214.65 |
| 1278374400000 | 222.14 |
| 1278460800000 | 224.85 |
| 1278547200000 | 228.06 |
| 1278633600000 | 228.56 |
| 1278892800000 | 228.66 |
| 1278979200000 | 234.58 |
| 1279065600000 | 235.67 |
| 1279152000000 | 235.99 |
| 1279238400000 | 232.56 |
| 1279497600000 | 231.02 |
| 1279584000000 | 229.64 |
| 1279670400000 | 231.17 |
| 1279756800000 | 237.54 |
| 1279843200000 | 237.39 |
| 1280102400000 | 240.67 |
| 1280188800000 | 242.47 |
| 1280275200000 | 242.16 |
| 1280361600000 | 242.61 |
| 1280448000000 | 240.68 |
| 1280707200000 | 249.98 |
| 1280793600000 | 250.68 |
| 1280880000000 | 249.31 |
| 1280966400000 | 248.87 |
| 1281052800000 | 248.83 |
| 1281312000000 | 251.32 |
| 1281398400000 | 246.13 |
| 1281484800000 | 237.71 |
| 1281571200000 | 236.86 |
| 1281657600000 | 235.9 |
| 1281916800000 | 237.49 |
| 1282003200000 | 240.63 |
| 1282089600000 | 239.54 |
| 1282176000000 | 236.35 |
| 1282262400000 | 231.4 |
| 1282521600000 | 232.34 |
| 1282608000000 | 228.86 |
| 1282694400000 | 226.12 |
| 1282780800000 | 230.07 |
| 1282867200000 | 231.2 |
| 1283126400000 | 230.57 |
| 1283212800000 | 231.09 |
| 1283299200000 | 239.44 |
| 1283385600000 | 239.61 |
| 1283472000000 | 242.31 |
| 1283731200000 | 243.13 |
| 1283817600000 | 239.17 |
| 1283904000000 | 241.89 |
| 1283990400000 | 244.28 |
| 1284076800000 | 243.74 |
| 1284336000000 | 248.11 |
| 1284422400000 | 250.11 |
| 1284508800000 | 250.35 |
| 1284595200000 | 249.83 |
| 1284681600000 | 248.21 |
| 1284940800000 | 252.08 |
| 1285027200000 | 251.94 |
| 1285113600000 | 253.6 |
| 1285200000000 | 252.03 |
| 1285286400000 | 257.51 |
| 1285545600000 | 256.47 |
| 1285632000000 | 257.39 |
| 1285718400000 | 257.12 |
| 1285804800000 | 256.9 |
| 1285891200000 | 258.13 |
| 1286150400000 | 255.58 |
| 1286236800000 | 261.9 |
| 1286323200000 | 264.2 |
| 1286409600000 | 264.96 |
| 1286496000000 | 264.77 |
| 1286755200000 | 265.04 |
| 1286841600000 | 263.2 |
| 1286928000000 | 269.38 |
| 1287014400000 | 271.23 |
| 1287100800000 | 269.97 |
| 1287360000000 | 269.92 |
| 1287446400000 | 265.08 |
| 1287532800000 | 269.38 |
| 1287619200000 | 271.52 |
| 1287705600000 | 269.18 |
| 1287964800000 | 270.95 |
| 1288051200000 | 268.4 |
| 1288137600000 | 264.72 |
| 1288224000000 | 268 |
| 1288310400000 | 268.1 |
| 1288569600000 | 268.37 |
| 1288656000000 | 272.12 |
| 1288742400000 | 270.85 |
| 1288828800000 | 279.2799 |
| 1288915200000 | 276.67 |
| 1289174400000 | 274 |
| 1289260800000 | 275.76 |
| 1289347200000 | 269.5899 |
| 1289433600000 | 268.9 |
| 1289520000000 | 268.36 |
| 1289779200000 | 268.39 |
| 1289865600000 | 261.3399 |
| 1289952000000 | 262.41 |
| 1290038400000 | 267.3399 |
| 1290124800000 | 266.91 |
| 1290384000000 | 264.18 |
| 1290470400000 | 256.79 |
| 1290556800000 | 258.62 |
| 1290643200000 | 259.6 |
| 1290729600000 | 255.51 |
| 1290988800000 | 248.93 |
| 1291075200000 | 247.28 |
| 1291161600000 | 253.19 |
| 1291248000000 | 259.55 |
| 1291334400000 | 263.13 |
| 1291593600000 | 261.73 |
| 1291680000000 | 265.31 |
| 1291766400000 | 263.73 |
| 1291852800000 | 263.8399 |
| 1291939200000 | 265.02 |
| 1292198400000 | 269.14 |
| 1292284800000 | 269.73 |
| 1292371200000 | 267.57 |
| 1292457600000 | 265.83 |
| 1292544000000 | 263.91 |
| 1292803200000 | 264.75 |
| 1292889600000 | 268 |
| 1292976000000 | 267.62 |
| 1293062400000 | 267.32 |
| 1293148800000 | 268.04 |
| 1293408000000 | 266.55 |
| 1293494400000 | 266.76 |
| 1293580800000 | 267.75 |
| 1293667200000 | 267.33 |
| 1293753600000 | 268.92 |
| 1294012800000 | 269.97 |
| 1294099200000 | 271.35 |
| 1294185600000 | 267.8399 |
| 1294272000000 | 266.54 |
| 1294358400000 | 265.07 |
| 1294617600000 | 261.86 |
| 1294704000000 | 265 |
| 1294790400000 | 271.14 |
| 1294876800000 | 275.05 |
| 1294963200000 | 275.33 |
| 1295222400000 | 274.0899 |
| 1295308800000 | 278.74 |
| 1295395200000 | 277.04 |
| 1295481600000 | 272.06 |
| 1295568000000 | 277.36 |
| 1295827200000 | 279.89 |
| 1295913600000 | 278.02 |
| 1296000000000 | 280.8 |
| 1296086400000 | 282.04 |
| 1296172800000 | 277.57 |
| 1296432000000 | 278.85 |
| 1296518400000 | 284.7 |
| 1296604800000 | 285.4 |
| 1296691200000 | 282.04 |
| 1296777600000 | 281.2799 |
| 1297036800000 | 283.87 |
| 1297123200000 | 286.36 |
| 1297209600000 | 285.89 |
| 1297296000000 | 283.0899 |
| 1297382400000 | 283.22 |
| 1297641600000 | 282.43 |
| 1297728000000 | 283.87 |
| 1297814400000 | 285.15 |
| 1297900800000 | 286.87 |
| 1297987200000 | 288.07 |
| 1298246400000 | 284.96 |
| 1298332800000 | 283.71 |
| 1298419200000 | 282.13 |
| 1298505600000 | 280.9 |
| 1298592000000 | 283.56 |
| 1298851200000 | 287.27 |
| 1298937600000 | 285.86 |
| 1299024000000 | 284.97 |
| 1299110400000 | 287.01 |
| 1299196800000 | 286.46 |
| 1299456000000 | 285.8399 |
| 1299542400000 | 284.5299 |
| 1299628800000 | 284.38 |
| 1299715200000 | 278.57 |
| 1299801600000 | 276.9 |
| 1300060800000 | 276.7 |
| 1300147200000 | 270.31 |
| 1300233600000 | 265.35 |
| 1300320000000 | 272.21 |
| 1300406400000 | 275.16 |
| 1300665600000 | 280.89 |
| 1300752000000 | 280.91 |
| 1300838400000 | 280.42 |
| 1300924800000 | 284.66 |
| 1301011200000 | 283.86 |
| 1301270400000 | 283.32 |
| 1301356800000 | 282.8 |
| 1301443200000 | 285.43 |
| 1301529600000 | 284.72 |
| 1301616000000 | 287.92 |
| 1301875200000 | 290.02 |
| 1301961600000 | 290.04 |
| 1302048000000 | 293.58 |
| 1302134400000 | 291.54 |
| 1302220800000 | 295.43 |
| 1302480000000 | 295 |
| 1302566400000 | 290.82 |
| 1302652800000 | 293.1 |
| 1302739200000 | 290.99 |
| 1302825600000 | 290.98 |
| 1303084800000 | 281.8 |
| 1303171200000 | 285.43 |
| 1303257600000 | 294.22 |
| 1303344000000 | 296.94 |
| 1303776000000 | 298.85 |
| 1303862400000 | 300.14 |
| 1303948800000 | 304.85 |
| 1304035200000 | 305.97 |
| 1304294400000 | 307.26 |
| 1304380800000 | 304.5899 |
| 1304467200000 | 301.22 |
| 1304553600000 | 294.97 |
| 1304640000000 | 296.48 |
| 1304899200000 | 290.71 |
| 1304985600000 | 295.13 |
| 1305072000000 | 294.72 |
| 1305158400000 | 290.62 |
| 1305244800000 | 289.48 |
| 1305504000000 | 289.7 |
| 1305590400000 | 285.43 |
| 1305676800000 | 287.99 |
| 1305763200000 | 289.8399 |
| 1305849600000 | 287.52 |
| 1306108800000 | 279.91 |
| 1306195200000 | 282.15 |
| 1306281600000 | 283.44 |
| 1306368000000 | 283.8399 |
| 1306454400000 | 289.02 |
| 1306713600000 | 289.01 |
| 1306800000000 | 293.49 |
| 1306886400000 | 291.79 |
| 1306972800000 | 288.27 |
| 1307059200000 | 289.7 |
| 1307318400000 | 288.83 |
| 1307404800000 | 290.04 |
| 1307491200000 | 285.45 |
| 1307577600000 | 286.37 |
| 1307664000000 | 279.71 |
| 1307923200000 | 280.6 |
| 1308009600000 | 284.76 |
| 1308096000000 | 278.13 |
| 1308182400000 | 273.87 |
| 1308268800000 | 277.48 |
| 1308528000000 | 276.01 |
| 1308614400000 | 281.16 |
| 1308700800000 | 280.77 |
| 1308787200000 | 271.38 |
| 1308873600000 | 271.36 |
| 1309132800000 | 273.55 |
| 1309219200000 | 276.41 |
| 1309305600000 | 281.83 |
| 1309392000000 | 287.07 |
| 1309478400000 | 288.92 |
| 1309737600000 | 290.25 |
| 1309824000000 | 289.4 |
| 1309910400000 | 285.38 |
| 1309996800000 | 287.77 |
| 1310083200000 | 283.44 |
| 1310342400000 | 274.15 |
| 1310428800000 | 272.27 |
| 1310515200000 | 277.55 |
| 1310601600000 | 275.11 |
| 1310688000000 | 273.7 |
| 1310947200000 | 266.89 |
| 1311033600000 | 272.26 |
| 1311120000000 | 275.86 |
| 1311206400000 | 282.26 |
| 1311292800000 | 283.64 |
| 1311552000000 | 282.33 |
| 1311638400000 | 284.04 |
| 1311724800000 | 278.87 |
| 1311811200000 | 277.23 |
| 1311897600000 | 276.71 |
| 1312156800000 | 270.19 |
| 1312243200000 | 265.25 |
| 1312329600000 | 261.25 |
| 1312416000000 | 249.6 |
| 1312502400000 | 245.77 |
| 1312761600000 | 235.41 |
| 1312848000000 | 239.35 |
| 1312934400000 | 230.11 |
| 1313020800000 | 237.25 |
| 1313107200000 | 244.96 |
| 1313366400000 | 249.4 |
| 1313452800000 | 248.16 |
| 1313539200000 | 249.6 |
| 1313625600000 | 235.48 |
| 1313712000000 | 233.44 |
| 1313971200000 | 234.69 |
| 1314057600000 | 236.62 |
| 1314144000000 | 240.18 |
| 1314230400000 | 236.49 |
| 1314316800000 | 235.04 |
| 1314576000000 | 240.86 |
| 1314662400000 | 241.7 |
| 1314748800000 | 248.26 |
| 1314835200000 | 247.24 |
| 1314921600000 | 240.61 |
| 1315180800000 | 229.11 |
| 1315267200000 | 226.34 |
| 1315353600000 | 233.36 |
| 1315440000000 | 234.49 |
| 1315526400000 | 223.89 |
| 1315785600000 | 216.59 |
| 1315872000000 | 219.49 |
| 1315958400000 | 222.6 |
| 1316044800000 | 230.04 |
| 1316131200000 | 230.51 |
| 1316390400000 | 222.52 |
| 1316476800000 | 228.13 |
| 1316563200000 | 224.11 |
| 1316649600000 | 210.28 |
| 1316736000000 | 212.25 |
| 1316995200000 | 215.29 |
| 1317081600000 | 227.33 |
| 1317168000000 | 224.31 |
| 1317254400000 | 226.52 |
| 1317340800000 | 220.09 |
| 1317600000000 | 215.28 |
| 1317686400000 | 209.34 |
| 1317772800000 | 216.18 |
| 1317859200000 | 223.59 |
| 1317945600000 | 226.77 |
| 1318204800000 | 233.44 |
| 1318291200000 | 232.5 |
| 1318377600000 | 239.08 |
| 1318464000000 | 235.01 |
| 1318550400000 | 239.81 |
| 1318809600000 | 235.87 |
| 1318896000000 | 233.64 |
| 1318982400000 | 237.03 |
| 1319068800000 | 231.7 |
| 1319155200000 | 240.88 |
| 1319414400000 | 243.75 |
| 1319500800000 | 242.43 |
| 1319587200000 | 241.5 |
| 1319673600000 | 255.74 |
| 1319760000000 | 255.91 |
| 1320019200000 | 246.31 |
| 1320105600000 | 233.24 |
| 1320192000000 | 237.45 |
| 1320278400000 | 241.37 |
| 1320364800000 | 239.33 |
| 1320624000000 | 237.9 |
| 1320710400000 | 240.91 |
| 1320796800000 | 232.97 |
| 1320883200000 | 231.99 |
| 1320969600000 | 240.1 |
| 1321228800000 | 235.92 |
| 1321315200000 | 232.55 |
| 1321401600000 | 232.68 |
| 1321488000000 | 229.4 |
| 1321574400000 | 227.8 |
| 1321833600000 | 219.61 |
| 1321920000000 | 218.55 |
| 1322006400000 | 213.36 |
| 1322092800000 | 212.58 |
| 1322179200000 | 213.18 |
| 1322438400000 | 222.4 |
| 1322524800000 | 223.93 |
| 1322611200000 | 234.26 |
| 1322697600000 | 232.79 |
| 1322784000000 | 234.33 |
| 1323043200000 | 237.01 |
| 1323129600000 | 234.67 |
| 1323216000000 | 234.37 |
| 1323302400000 | 229.38 |
| 1323388800000 | 232.92 |
| 1323648000000 | 226.08 |
| 1323734400000 | 225.13 |
| 1323820800000 | 218.22 |
| 1323907200000 | 221.13 |
| 1323993600000 | 221.06 |
| 1324252800000 | 220.58 |
| 1324339200000 | 226.64 |
| 1324425600000 | 224.49 |
| 1324512000000 | 227.17 |
| 1324598400000 | 228.66 |
| 1324944000000 | 229.19 |
| 1325030400000 | 225.54 |
| 1325116800000 | 227.04 |
| 1325203200000 | 230.17 |
| 1325462400000 | 232.61 |
| 1325548800000 | 237.58 |
| 1325635200000 | 233.66 |
| 1325721600000 | 229.49 |
| 1325808000000 | 228.29 |
| 1326067200000 | 227.7 |
| 1326153600000 | 232.38 |
| 1326240000000 | 229.87 |
| 1326326400000 | 231.48 |
| 1326412800000 | 228.85 |
| 1326672000000 | 230.69 |
| 1326758400000 | 233.83 |
| 1326844800000 | 235.54 |
| 1326931200000 | 239.83 |
| 1327017600000 | 239.69 |
| 1327276800000 | 243.26 |
| 1327363200000 | 241.07 |
| 1327449600000 | 239.94 |
| 1327536000000 | 246.1 |
| 1327622400000 | 243.35 |
| 1327881600000 | 240.27 |
| 1327968000000 | 241.68 |
| 1328054400000 | 248.52 |
| 1328140800000 | 248.6 |
| 1328227200000 | 251.8 |
| 1328486400000 | 250.74 |
| 1328572800000 | 253.18 |
| 1328659200000 | 252.98 |
| 1328745600000 | 254.52 |
| 1328832000000 | 250.1 |
| 1329091200000 | 252.47 |
| 1329177600000 | 250.3 |
| 1329264000000 | 250.51 |
| 1329350400000 | 250.14 |
| 1329436800000 | 254.02 |
| 1329696000000 | 258.15 |
| 1329782400000 | 256.8 |
| 1329868800000 | 254.25 |
| 1329955200000 | 255.11 |
| 1330041600000 | 258.64 |
| 1330300800000 | 256.46 |
| 1330387200000 | 257.44 |
| 1330473600000 | 256.63 |
| 1330560000000 | 258.37 |
| 1330646400000 | 256.07 |
| 1330905600000 | 254.99 |
| 1330992000000 | 246.01 |
| 1331078400000 | 247.65 |
| 1331164800000 | 254.44 |
| 1331251200000 | 252.71 |
| 1331510400000 | 252.48 |
| 1331596800000 | 256.35 |
| 1331683200000 | 255.4 |
| 1331769600000 | 256.88 |
| 1331856000000 | 260.17 |
| 1332115200000 | 261.29 |
| 1332201600000 | 257.91 |
| 1332288000000 | 257.01 |
| 1332374400000 | 254.03 |
| 1332460800000 | 255.53 |
| 1332720000000 | 259.18 |
| 1332806400000 | 257.97 |
| 1332892800000 | 254.61 |
| 1332979200000 | 251.15 |
| 1333065600000 | 254.38 |
| 1333324800000 | 257.71 |
| 1333411200000 | 255.76 |
| 1333497600000 | 246.29 |
| 1333584000000 | 245.56 |
| 1334016000000 | 239.78 |
| 1334102400000 | 242.29 |
| 1334188800000 | 246.09 |
| 1334275200000 | 240.74 |
| 1334534400000 | 241.08 |
| 1334620800000 | 247.4 |
| 1334707200000 | 245.51 |
| 1334793600000 | 244.71 |
| 1334880000000 | 247.1 |
| 1335139200000 | 239.84 |
| 1335225600000 | 243.76 |
| 1335312000000 | 245.88 |
| 1335398400000 | 247.03 |
| 1335484800000 | 249.45 |
| 1335744000000 | 247.32 |
| 1335830400000 | 248.17 |
| 1335916800000 | 245.85 |
| 1336003200000 | 246.01 |
| 1336089600000 | 240.95 |
| 1336348800000 | 241.43 |
| 1336435200000 | 236.36 |
| 1336521600000 | 234.33 |
| 1336608000000 | 236.17 |
| 1336694400000 | 236.7 |
| 1336953600000 | 230.53 |
| 1337040000000 | 227.81 |
| 1337126400000 | 225.93 |
| 1337212800000 | 222.83 |
| 1337299200000 | 220.5 |
| 1337558400000 | 222.44 |
| 1337644800000 | 226.55 |
| 1337731200000 | 218.72 |
| 1337817600000 | 220.82 |
| 1337904000000 | 220.09 |
| 1338163200000 | 220.59 |
| 1338249600000 | 222.22 |
| 1338336000000 | 216.35 |
| 1338422400000 | 215.11 |
| 1338508800000 | 210.93 |
| 1338768000000 | 212.04 |
| 1338854400000 | 212.14 |
| 1338940800000 | 217.53 |
| 1339027200000 | 221.19 |
| 1339113600000 | 218.83 |
| 1339372800000 | 219.58 |
| 1339459200000 | 219.89 |
| 1339545600000 | 221.13 |
| 1339632000000 | 220.91 |
| 1339718400000 | 223.63 |
| 1339977600000 | 222.97 |
| 1340064000000 | 228.26 |
| 1340150400000 | 230.06 |
| 1340236800000 | 227.17 |
| 1340323200000 | 224.23 |
| 1340582400000 | 219.79 |
| 1340668800000 | 219.39 |
| 1340755200000 | 222.06 |
| 1340841600000 | 220.47 |
| 1340928000000 | 231.1 |
| 1341187200000 | 232.47 |
| 1341273600000 | 235.24 |
| 1341360000000 | 233.42 |
| 1341446400000 | 230.7 |
| 1341532800000 | 227.08 |
| 1341792000000 | 226.06 |
| 1341878400000 | 227.15 |
| 1341964800000 | 227.01 |
| 1342051200000 | 223.42 |
| 1342137600000 | 227.47 |
| 1342396800000 | 227.89 |
| 1342483200000 | 226.89 |
| 1342569600000 | 230.25 |
| 1342656000000 | 232.79 |
| 1342742400000 | 227.9 |
| 1343001600000 | 221.32 |
| 1343088000000 | 219.76 |
| 1343174400000 | 220.31 |
| 1343260800000 | 228.78 |
| 1343347200000 | 232.86 |
| 1343606400000 | 234.1 |
| 1343692800000 | 233.27 |
| 1343779200000 | 233.92 |
| 1343865600000 | 228.48 |
| 1343952000000 | 237.39 |
| 1344211200000 | 239.94 |
| 1344297600000 | 241.88 |
| 1344384000000 | 240.98 |
| 1344470400000 | 241.03 |
| 1344556800000 | 240.8 |
| 1344816000000 | 240.48 |
| 1344902400000 | 241.48 |
| 1344988800000 | 240.57 |
| 1345075200000 | 242.9 |
| 1345161600000 | 243.1 |
| 1345420800000 | 242.8 |
| 1345507200000 | 246.48 |
| 1345593600000 | 243.28 |
| 1345680000000 | 244.08 |
| 1345766400000 | 243.05 |
| 1346025600000 | 244.1 |
| 1346112000000 | 243.38 |
| 1346198400000 | 242.36 |
| 1346284800000 | 240 |
| 1346371200000 | 243.17 |
| 1346630400000 | 244.77 |
| 1346716800000 | 241.67 |
| 1346803200000 | 242.52 |
| 1346889600000 | 248.68 |
| 1346976000000 | 252.62 |
| 1347235200000 | 251.83 |
| 1347321600000 | 253.79 |
| 1347408000000 | 255.01 |
| 1347494400000 | 254.94 |
| 1347580800000 | 263 |
| 1347840000000 | 261.91 |
| 1347926400000 | 259.13 |
| 1348012800000 | 260.21 |
| 1348099200000 | 257.68 |
| 1348185600000 | 259.5899 |
| 1348444800000 | 257.15 |
| 1348531200000 | 259.12 |
| 1348617600000 | 251.99 |
| 1348704000000 | 253.26 |
| 1348790400000 | 250.47 |
| 1349049600000 | 254.77 |
| 1349136000000 | 254.75 |
| 1349222400000 | 253.84 |
| 1349308800000 | 255.83 |
| 1349395200000 | 259.57 |
| 1349654400000 | 255.28 |
| 1349740800000 | 252.73 |
| 1349827200000 | 251.39 |
| 1349913600000 | 254.09 |
| 1350000000000 | 253.27 |
| 1350259200000 | 253.9 |
| 1350345600000 | 258.91 |
| 1350432000000 | 262.0899 |
| 1350518400000 | 261.99 |
| 1350604800000 | 258.81 |
| 1350864000000 | 258.56 |
| 1350950400000 | 252.24 |
| 1351036800000 | 253.43 |
| 1351123200000 | 253.91 |
| 1351209600000 | 253.64 |
| 1351468800000 | 252.13 |
| 1351555200000 | 255.67 |
| 1351641600000 | 253.98 |
| 1351728000000 | 256.74 |
| 1351814400000 | 256.0299 |
| 1352073600000 | 253.31 |
| 1352160000000 | 255.07 |
| 1352246400000 | 250.8 |
| 1352332800000 | 249.77 |
| 1352419200000 | 249.09 |
| 1352678400000 | 248.43 |
| 1352764800000 | 249.36 |
| 1352851200000 | 247.43 |
| 1352937600000 | 246.24 |
| 1353024000000 | 242.13 |
| 1353283200000 | 249.45 |
| 1353369600000 | 250.02 |
| 1353456000000 | 250.95 |
| 1353542400000 | 253.72 |
| 1353628800000 | 256.65 |
| 1353888000000 | 255.59 |
| 1353974400000 | 255.69 |
| 1354060800000 | 255.5 |
| 1354147200000 | 259.79 |
| 1354233600000 | 259.86 |
| 1354492800000 | 261.49 |
| 1354579200000 | 261.89 |
| 1354665600000 | 262.21 |
| 1354752000000 | 262.39 |
| 1354838400000 | 261.54 |
| 1355097600000 | 261.83 |
| 1355184000000 | 264.2 |
| 1355270400000 | 265.24 |
| 1355356800000 | 265.24 |
| 1355443200000 | 265.47 |
| 1355702400000 | 266.37 |
| 1355788800000 | 268.66 |
| 1355875200000 | 270.7799 |
| 1355961600000 | 270.48 |
| 1356048000000 | 268.41 |
| 1356307200000 | 268.39 |
| 1356566400000 | 269.07 |
| 1356652800000 | 267.37 |
| 1356912000000 | 267.47 |
| 1357084800000 | 273.96 |
| 1357171200000 | 272.44 |
| 1357257600000 | 272.35 |
| 1357516800000 | 272.43 |
| 1357603200000 | 271.35 |
| 1357689600000 | 272.72 |
| 1357776000000 | 275.56 |
| 1357862400000 | 277.94 |
| 1358121600000 | 277.33 |
| 1358208000000 | 276.89 |
| 1358294400000 | 275.89 |
| 1358380800000 | 278.46 |
| 1358467200000 | 276.87 |
| 1358726400000 | 278.0899 |
| 1358812800000 | 277.43 |
| 1358899200000 | 277.8399 |
| 1358985600000 | 280.39 |
| 1359072000000 | 283.3399 |
| 1359331200000 | 282.73 |
| 1359417600000 | 283.97 |
| 1359504000000 | 284.25 |
| 1359590400000 | 282.88 |
| 1359676800000 | 286.4 |
| 1359936000000 | 279.39 |
| 1360022400000 | 280.35 |
| 1360108800000 | 279.64 |
| 1360195200000 | 276 |
| 1360281600000 | 279.11 |
| 1360540800000 | 277.46 |
| 1360627200000 | 280.64 |
| 1360713600000 | 281.24 |
| 1360800000000 | 278.79 |
| 1360886400000 | 278.58 |
| 1361145600000 | 278.0299 |
| 1361232000000 | 281.29 |
| 1361318400000 | 280.73 |
| 1361404800000 | 273.63 |
| 1361491200000 | 275.82 |
| 1361750400000 | 276.71 |
| 1361836800000 | 270.22 |
| 1361923200000 | 273.4 |
| 1362009600000 | 275.26 |
| 1362096000000 | 272.5 |
| 1362355200000 | 272.85 |
| 1362441600000 | 278.07 |
| 1362528000000 | 276.86 |
| 1362614400000 | 278.45 |
| 1362700800000 | 278.46 |
| 1362960000000 | 278.88 |
| 1363046400000 | 279.13 |
| 1363132800000 | 277.55 |
| 1363219200000 | 281.19 |
| 1363305600000 | 282.06 |
| 1363564800000 | 279.16 |
| 1363651200000 | 276.44 |
| 1363737600000 | 278.65 |
| 1363824000000 | 276.2799 |
| 1363910400000 | 277.37 |
| 1364169600000 | 274.22 |
| 1364256000000 | 274.19 |
| 1364342400000 | 271.32 |
| 1364428800000 | 273.75 |
| 1364860800000 | 277.07 |
| 1364947200000 | 274.8 |
| 1365033600000 | 272.05 |
| 1365120000000 | 271.2799 |
| 1365379200000 | 271.6 |
| 1365465600000 | 272.92 |
| 1365552000000 | 278.32 |
| 1365638400000 | 280.95 |
| 1365724800000 | 277.96 |
| 1365984000000 | 275.73 |
| 1366070400000 | 274.5299 |
| 1366156800000 | 268.54 |
| 1366243200000 | 269.32 |
| 1366329600000 | 270.68 |
| 1366588800000 | 270.1 |
| 1366675200000 | 276.23 |
| 1366761600000 | 277.73 |
| 1366848000000 | 280.18 |
| 1366934400000 | 279.68 |
| 1367193600000 | 282.65 |
| 1367280000000 | 284.5899 |
| 1367366400000 | 284.99 |
| 1367452800000 | 283.3 |
| 1367539200000 | 287.4 |
| 1367798400000 | 286.11 |
| 1367884800000 | 287.3399 |
| 1367971200000 | 291.18 |
| 1368057600000 | 289.56 |
| 1368144000000 | 287.95 |
| 1368403200000 | 287.6 |
| 1368489600000 | 288.47 |
| 1368576000000 | 287.93 |
| 1368662400000 | 289.3 |
| 1368748800000 | 287.92 |
| 1369008000000 | 289.25 |
| 1369094400000 | 289.77 |
| 1369180800000 | 290.27 |
| 1369267200000 | 284.57 |
| 1369353600000 | 284.58 |
| 1369612800000 | 285.69 |
| 1369699200000 | 287.44 |
| 1369785600000 | 284.66 |
| 1369872000000 | 287.57 |
| 1369958400000 | 283.13 |
| 1370217600000 | 282.47 |
| 1370304000000 | 284.24 |
| 1370390400000 | 280.38 |
| 1370476800000 | 279.47 |
| 1370563200000 | 283.46 |
| 1370822400000 | 282.7799 |
| 1370908800000 | 281.0899 |
| 1370995200000 | 281.4 |
| 1371081600000 | 280.42 |
| 1371168000000 | 281.92 |
| 1371427200000 | 284.11 |
| 1371513600000 | 284.83 |
| 1371600000000 | 284.47 |
| 1371686400000 | 271.42 |
| 1371772800000 | 267.5299 |
| 1372032000000 | 262.15 |
| 1372118400000 | 265.51 |
| 1372204800000 | 268.56 |
| 1372291200000 | 270.37 |
| 1372377600000 | 268.99 |
| 1372636800000 | 272.8 |
| 1372723200000 | 271.68 |
| 1372809600000 | 268.83 |
| 1372896000000 | 273.73 |
| 1372982400000 | 268.58 |
| 1373241600000 | 272.96 |
| 1373328000000 | 273.36 |
| 1373414400000 | 275.15 |
| 1373500800000 | 280.68 |
| 1373587200000 | 280.66 |
| 1373846400000 | 281.61 |
| 1373932800000 | 281.66 |
| 1374019200000 | 282.35 |
| 1374105600000 | 284.85 |
| 1374192000000 | 285.99 |
| 1374451200000 | 287.63 |
| 1374537600000 | 287.39 |
| 1374624000000 | 289.37 |
| 1374710400000 | 287.97 |
| 1374796800000 | 287.92 |
| 1375056000000 | 287.8 |
| 1375142400000 | 288.0899 |
| 1375228800000 | 288.82 |
| 1375315200000 | 291.26 |
| 1375401600000 | 293.14 |
| 1375660800000 | 292.83 |
| 1375747200000 | 293.18 |
| 1375833600000 | 292.7 |
| 1375920000000 | 295.55 |
| 1376006400000 | 296.52 |
| 1376265600000 | 295.42 |
| 1376352000000 | 295.77 |
| 1376438400000 | 297.22 |
| 1376524800000 | 293.73 |
| 1376611200000 | 296.54 |
| 1376870400000 | 295.5 |
| 1376956800000 | 294.67 |
| 1377043200000 | 292.06 |
| 1377129600000 | 294.19 |
| 1377216000000 | 296.62 |
| 1377475200000 | 295.72 |
| 1377561600000 | 290.91 |
| 1377648000000 | 288.74 |
| 1377734400000 | 288.3399 |
| 1377820800000 | 284.86 |
| 1378080000000 | 290.21 |
| 1378166400000 | 288.48 |
| 1378252800000 | 289.89 |
| 1378339200000 | 290.26 |
| 1378425600000 | 292.58 |
| 1378684800000 | 294.49 |
| 1378771200000 | 298.5899 |
| 1378857600000 | 300.47 |
| 1378944000000 | 300.51 |
| 1379030400000 | 300.0899 |
| 1379289600000 | 304.06 |
| 1379376000000 | 302.55 |
| 1379462400000 | 303.77 |
| 1379548800000 | 309.92 |
| 1379635200000 | 308.2799 |
| 1379894400000 | 306.38 |
| 1379980800000 | 306.96 |
| 1380067200000 | 307.11 |
| 1380153600000 | 306.5299 |
| 1380240000000 | 307.11 |
| 1380499200000 | 305.3399 |
| 1380585600000 | 307.46 |
| 1380672000000 | 306.95 |
| 1380758400000 | 306.51 |
| 1380844800000 | 306.2 |
| 1381104000000 | 304.94 |
| 1381190400000 | 303.25 |
| 1381276800000 | 299.7799 |
| 1381363200000 | 304.91 |
| 1381449600000 | 307.11 |
| 1381708800000 | 308.24 |
| 1381795200000 | 308.92 |
| 1381881600000 | 309.3399 |
| 1381968000000 | 313.72 |
| 1382054400000 | 316.97 |
| 1382313600000 | 317.69 |
| 1382400000000 | 321.33 |
| 1382486400000 | 319.56 |
| 1382572800000 | 321.42 |
| 1382659200000 | 320.9 |
| 1382918400000 | 320.07 |
| 1383004800000 | 320.97 |
| 1383091200000 | 321.11 |
| 1383177600000 | 318.41 |
| 1383264000000 | 315.1 |
| 1383523200000 | 316.6 |
| 1383609600000 | 315.2 |
| 1383696000000 | 317.81 |
| 1383782400000 | 314.41 |
| 1383868800000 | 313.07 |
| 1384128000000 | 315.3 |
| 1384214400000 | 314.12 |
| 1384300800000 | 311.47 |
| 1384387200000 | 315.26 |
| 1384473600000 | 316.24 |
| 1384732800000 | 319.0899 |
| 1384819200000 | 317.01 |
| 1384905600000 | 315.9 |
| 1384992000000 | 315.37 |
| 1385078400000 | 317.25 |
| 1385337600000 | 318.21 |
| 1385424000000 | 317.67 |
| 1385510400000 | 319.76 |
| 1385596800000 | 321.48 |
| 1385683200000 | 321.87 |
| 1385942400000 | 319.46 |
| 1386028800000 | 315.31 |
| 1386115200000 | 312.73 |
| 1386201600000 | 312.2799 |
| 1386288000000 | 314.99 |
| 1386547200000 | 316.48 |
| 1386633600000 | 315.55 |
| 1386720000000 | 314.41 |
| 1386806400000 | 310.51 |
| 1386892800000 | 309.49 |
| 1387152000000 | 313.79 |
| 1387238400000 | 311.07 |
| 1387324800000 | 314.44 |
| 1387411200000 | 317.66 |
| 1387497600000 | 319.37 |
| 1387756800000 | 322.45 |
| 1387843200000 | 322.33 |
| 1388102400000 | 328.4 |
| 1388361600000 | 328.79 |
| 1388448000000 | 329.0899 |
| 1388620800000 | 323.91 |
| 1388707200000 | 324.72 |
| 1388966400000 | 324.79 |
| 1389052800000 | 326.3 |
| 1389139200000 | 326.51 |
| 1389225600000 | 324.93 |
| 1389312000000 | 328.67 |
| 1389571200000 | 329.01 |
| 1389657600000 | 330.26 |
| 1389744000000 | 331.23 |
| 1389830400000 | 330.89 |
| 1389916800000 | 331.5899 |
| 1390176000000 | 331.41 |
| 1390262400000 | 331.12 |
| 1390348800000 | 331.98 |
| 1390435200000 | 331.5 |
| 1390521600000 | 323.77 |
| 1390780800000 | 320.73 |
| 1390867200000 | 322.73 |
| 1390953600000 | 320.5 |
| 1391040000000 | 319.54 |
| 1391126400000 | 316.92 |
| 1391385600000 | 313.48 |
| 1391472000000 | 312.64 |
| 1391558400000 | 313.65 |
| 1391644800000 | 319.8399 |
| 1391731200000 | 322.58 |
| 1391990400000 | 323.52 |
| 1392076800000 | 328.37 |
| 1392163200000 | 328.71 |
| 1392249600000 | 330.11 |
| 1392336000000 | 332.47 |
| 1392595200000 | 334.14 |
| 1392681600000 | 335.35 |
| 1392768000000 | 335.81 |
| 1392854400000 | 334.65 |
| 1392940800000 | 336.79 |
| 1393200000000 | 338.4 |
| 1393286400000 | 338.8 |
| 1393372800000 | 336.5299 |
| 1393459200000 | 336.39 |
| 1393545600000 | 340.46 |
| 1393804800000 | 331.81 |
| 1393891200000 | 337.88 |
| 1393977600000 | 337.79 |
| 1394064000000 | 340.44 |
| 1394150400000 | 336.87 |
| 1394409600000 | 335.65 |
| 1394496000000 | 335.47 |
| 1394582400000 | 332.77 |
| 1394668800000 | 329.88 |
| 1394755200000 | 327.48 |
| 1395014400000 | 331.24 |
| 1395100800000 | 333.0299 |
| 1395187200000 | 332.71 |
| 1395273600000 | 329.61 |
| 1395360000000 | 329.75 |
| 1395619200000 | 326.23 |
| 1395705600000 | 330.21 |
| 1395792000000 | 332.73 |
| 1395878400000 | 332.16 |
| 1395964800000 | 334.81 |
| 1396224000000 | 336.19 |
| 1396310400000 | 338.52 |
| 1396396800000 | 338.4 |
| 1396483200000 | 337.42 |
| 1396569600000 | 338.76 |
| 1396828800000 | 335.82 |
| 1396915200000 | 335.91 |
| 1397001600000 | 337.99 |
| 1397088000000 | 337.61 |
| 1397174400000 | 333.07 |
| 1397433600000 | 332.16 |
| 1397520000000 | 329.15 |
| 1397606400000 | 332.96 |
| 1397692800000 | 335.3399 |
| 1398124800000 | 339.02 |
| 1398211200000 | 337.87 |
| 1398297600000 | 338.71 |
| 1398384000000 | 336.5 |
| 1398643200000 | 337.24 |
| 1398729600000 | 340.49 |
| 1398816000000 | 341.6 |
| 1398902400000 | 342.17 |
| 1398988800000 | 341.57 |
| 1399248000000 | 340.99 |
| 1399334400000 | 341.54 |
| 1399420800000 | 341.22 |
| 1399507200000 | 343.3 |
| 1399593600000 | 339.68 |
| 1399852800000 | 342.0299 |
| 1399939200000 | 341.7 |
| 1400025600000 | 341.4 |
| 1400112000000 | 338.36 |
| 1400198400000 | 338.36 |
| 1400457600000 | 338.2799 |
| 1400544000000 | 337.57 |
| 1400630400000 | 338.8 |
| 1400716800000 | 339.19 |
| 1400803200000 | 339.32 |
| 1401062400000 | 341.77 |
| 1401148800000 | 341.66 |
| 1401235200000 | 341.1 |
| 1401321600000 | 341.79 |
| 1401408000000 | 342.3 |
| 1401667200000 | 342.24 |
| 1401753600000 | 340.99 |
| 1401840000000 | 341.11 |
| 1401926400000 | 342.3399 |
| 1402012800000 | 345.29 |
| 1402272000000 | 345.44 |
| 1402358400000 | 345.3 |
| 1402444800000 | 343.05 |
| 1402531200000 | 343.65 |
| 1402617600000 | 342.24 |
| 1402876800000 | 341.71 |
| 1402963200000 | 341.86 |
| 1403049600000 | 342.36 |
| 1403136000000 | 345.83 |
| 1403222400000 | 344.41 |
| 1403481600000 | 343.0899 |
| 1403568000000 | 342.37 |
| 1403654400000 | 339.7 |
| 1403740800000 | 338.67 |
| 1403827200000 | 340.04 |
| 1404086400000 | 341.22 |
| 1404172800000 | 343.88 |
| 1404259200000 | 344.1 |
| 1404345600000 | 346.12 |
| 1404432000000 | 344.68 |
| 1404691200000 | 341.75 |
| 1404777600000 | 337.41 |
| 1404864000000 | 337.97 |
| 1404950400000 | 333.43 |
| 1405036800000 | 333.91 |
| 1405296000000 | 337.46 |
| 1405382400000 | 334.68 |
| 1405468800000 | 338.29 |
| 1405555200000 | 334.79 |
| 1405641600000 | 334.41 |
| 1405900800000 | 333 |
| 1405987200000 | 335.97 |
| 1406073600000 | 336.36 |
| 1406160000000 | 337.89 |
| 1406246400000 | 334.8 |
| 1406505600000 | 334.3 |
| 1406592000000 | 334.47 |
| 1406678400000 | 331.83 |
| 1406764800000 | 327.64 |
| 1406851200000 | 324.82 |
| 1407110400000 | 323.81 |
| 1407196800000 | 323.54 |
| 1407283200000 | 320.33 |
| 1407369600000 | 318.05 |
| 1407456000000 | 317.48 |
| 1407715200000 | 321.26 |
| 1407801600000 | 319.95 |
| 1407888000000 | 321.64 |
| 1407974400000 | 322.68 |
| 1408060800000 | 321.49 |
| 1408320000000 | 324.7799 |
| 1408406400000 | 325.5899 |
| 1408492800000 | 324.6 |
| 1408579200000 | 326.66 |
| 1408665600000 | 324.64 |
| 1408924800000 | 327.33 |
| 1409011200000 | 329.85 |
| 1409097600000 | 330.25 |
| 1409184000000 | 327.39 |
| 1409270400000 | 328.13 |
| 1409529600000 | 328.04 |
| 1409616000000 | 327.54 |
| 1409702400000 | 329.96 |
| 1409788800000 | 329.3 |
| 1409875200000 | 327.88 |
| 1410134400000 | 326.2 |
| 1410220800000 | 324.15 |
| 1410307200000 | 323.99 |
| 1410393600000 | 324.19 |
| 1410480000000 | 324.11 |
| 1410739200000 | 323.75 |
| 1410825600000 | 322.8 |
| 1410912000000 | 324.7 |
| 1410998400000 | 326.91 |
| 1411084800000 | 325.56 |
| 1411344000000 | 323.44 |
| 1411430400000 | 320.01 |
| 1411516800000 | 320.5299 |
| 1411603200000 | 316.58 |
| 1411689600000 | 316.02 |
| 1411948800000 | 314.63 |
| 1412035200000 | 315.16 |
| 1412121600000 | 311.62 |
| 1412208000000 | 305.58 |
| 1412294400000 | 305 |
| 1412553600000 | 307.01 |
| 1412640000000 | 303.75 |
| 1412726400000 | 302.47 |
| 1412812800000 | 301.76 |
| 1412899200000 | 295.0299 |
| 1413158400000 | 296.16 |
| 1413244800000 | 295.85 |
| 1413331200000 | 288.7 |
| 1413417600000 | 287.93 |
| 1413504000000 | 295.75 |
| 1413763200000 | 294.52 |
| 1413849600000 | 299.62 |
| 1413936000000 | 300.38 |
| 1414022400000 | 301.91 |
| 1414108800000 | 301.41 |
| 1414368000000 | 300.51 |
| 1414454400000 | 304.2 |
| 1414540800000 | 305.1 |
| 1414627200000 | 303.48 |
| 1414713600000 | 306.72 |
| 1414972800000 | 303.43 |
| 1415059200000 | 302.43 |
| 1415145600000 | 305.3 |
| 1415232000000 | 304.7 |
| 1415318400000 | 302.56 |
| 1415577600000 | 305.5 |
| 1415664000000 | 306.12 |
| 1415750400000 | 303.94 |
| 1415836800000 | 304.44 |
| 1415923200000 | 304.36 |
| 1416182400000 | 305.23 |
| 1416268800000 | 308.93 |
| 1416355200000 | 309.0299 |
| 1416441600000 | 308.33 |
| 1416528000000 | 311.38 |
| 1416787200000 | 312.44 |
| 1416873600000 | 314.19 |
| 1416960000000 | 315.26 |
| 1417046400000 | 314.99 |
| 1417132800000 | 314.29 |
| 1417392000000 | 313.0899 |
| 1417478400000 | 312.83 |
| 1417564800000 | 312.57 |
| 1417651200000 | 311.5299 |
| 1417737600000 | 313.37 |
| 1417996800000 | 311.17 |
| 1418083200000 | 307.2799 |
| 1418169600000 | 306.04 |
| 1418256000000 | 305.12 |
| 1418342400000 | 299.25 |
| 1418601600000 | 291.85 |
| 1418688000000 | 298.8399 |
| 1418774400000 | 296.65 |
| 1418860800000 | 302.44 |
| 1418947200000 | 303.25 |
| 1419206400000 | 304.64 |
| 1419292800000 | 304.5 |
| 1419379200000 | 304.7 |
| 1419811200000 | 304.77 |
| 1419897600000 | 301.62 |
| 1419984000000 | 301.36 |
| 1420156800000 | 298.63 |
| 1420416000000 | 290.06 |
| 1420502400000 | 287.5899 |
| 1420588800000 | 286.06 |
| 1420675200000 | 293.45 |
| 1420761600000 | 290.83 |
| 1421020800000 | 291.98 |
| 1421107200000 | 295.2 |
| 1421193600000 | 291.01 |
| 1421280000000 | 293.4 |
| 1421366400000 | 294.38 |
| 1421625600000 | 298.49 |
| 1421712000000 | 299.29 |
| 1421798400000 | 301.43 |
| 1421884800000 | 301.94 |
| 1421971200000 | 302.67 |
| 1422230400000 | 304.52 |
| 1422316800000 | 305.35 |
| 1422403200000 | 304.07 |
| 1422489600000 | 303.56 |
| 1422576000000 | 300.8399 |
| 1422835200000 | 302.71 |
| 1422921600000 | 308.13 |
| 1423008000000 | 308.94 |
| 1423094400000 | 309.62 |
| 1423180800000 | 307.93 |
| 1423440000000 | 305.47 |
| 1423526400000 | 307.14 |
| 1423612800000 | 305.77 |
| 1423699200000 | 309.93 |
| 1423785600000 | 312.64 |
| 1424044800000 | 312.32 |
| 1424131200000 | 312.56 |
| 1424217600000 | 314.36 |
| 1424304000000 | 315.92 |
| 1424390400000 | 316.01 |
| 1424649600000 | 317.87 |
| 1424736000000 | 319.18 |
| 1424822400000 | 319.42 |
| 1424908800000 | 318.49 |
| 1424995200000 | 319.8399 |
| 1425254400000 | 318.41 |
| 1425340800000 | 315.23 |
| 1425427200000 | 314.16 |
| 1425513600000 | 315.67 |
| 1425600000000 | 311.21 |
| 1425859200000 | 309.99 |
| 1425945600000 | 303.25 |
| 1426032000000 | 303.89 |
| 1426118400000 | 305 |
| 1426204800000 | 303.17 |
| 1426464000000 | 307.48 |
| 1426550400000 | 306.07 |
| 1426636800000 | 308.16 |
| 1426723200000 | 309.35 |
| 1426809600000 | 316.79 |
| 1427068800000 | 318.6 |
| 1427155200000 | 319 |
| 1427241600000 | 317.87 |
| 1427328000000 | 313.1 |
| 1427414400000 | 313.01 |
| 1427673600000 | 314.62 |
| 1427760000000 | 310.1 |
| 1427846400000 | 311.55 |
| 1427932800000 | 314.61 |
| 1428364800000 | 319.12 |
| 1428451200000 | 317.22 |
| 1428537600000 | 317.3 |
| 1428624000000 | 318.67 |
| 1428883200000 | 317.63 |
| 1428969600000 | 319.88 |
| 1429056000000 | 319.18 |
| 1429142400000 | 319.54 |
| 1429228800000 | 316.12 |
| 1429488000000 | 317.94 |
| 1429574400000 | 319.2799 |
| 1429660800000 | 318.63 |
| 1429747200000 | 319.55 |
| 1429833600000 | 322.42 |
| 1430092800000 | 326.14 |
| 1430179200000 | 324.24 |
| 1430265600000 | 322.06 |
| 1430352000000 | 322.47 |
| 1430438400000 | 322.01 |
| 1430697600000 | 322.04 |
| 1430784000000 | 318.24 |
| 1430870400000 | 321.06 |
| 1430956800000 | 318.6 |
| 1431043200000 | 326.4 |
| 1431302400000 | 325.46 |
| 1431388800000 | 323.99 |
| 1431475200000 | 326.61 |
| 1431561600000 | 329.37 |
| 1431648000000 | 329.91 |
| 1431907200000 | 328.98 |
| 1431993600000 | 327.42 |
| 1432080000000 | 327.96 |
| 1432166400000 | 329.7 |
| 1432252800000 | 326.65 |
| 1432512000000 | 325.68 |
| 1432598400000 | 319.63 |
| 1432684800000 | 323.0299 |
| 1432771200000 | 322.73 |
| 1432857600000 | 318.65 |
| 1433116800000 | 317.26 |
| 1433203200000 | 320.7799 |
| 1433289600000 | 324.33 |
| 1433376000000 | 322.11 |
| 1433462400000 | 314.25 |
| 1433721600000 | 313.98 |
| 1433808000000 | 313.87 |
| 1433894400000 | 321.1 |
| 1433980800000 | 320.95 |
| 1434067200000 | 318.93 |
| 1434326400000 | 313.31 |
| 1434412800000 | 314.7799 |
| 1434499200000 | 313.33 |
| 1434585600000 | 318.38 |
| 1434672000000 | 317.47 |
| 1434931200000 | 326.37 |
| 1435017600000 | 324.0299 |
| 1435104000000 | 322.83 |
| 1435190400000 | 322.32 |
| 1435276800000 | 321.19 |
| 1435536000000 | 312.95 |
| 1435622400000 | 308.91 |
| 1435708800000 | 312.35 |
| 1435795200000 | 311.0899 |
| 1435881600000 | 309.35 |
| 1436140800000 | 304.83 |
| 1436227200000 | 296.3 |
| 1436313600000 | 299.9 |
| 1436400000000 | 305.86 |
| 1436486400000 | 315.55 |
| 1436745600000 | 317.05 |
| 1436832000000 | 318.17 |
| 1436918400000 | 318.24 |
| 1437004800000 | 320.99 |
| 1437091200000 | 319.7 |
| 1437350400000 | 320.92 |
| 1437436800000 | 319.79 |
| 1437523200000 | 316.71 |
| 1437609600000 | 317.51 |
| 1437696000000 | 314.45 |
| 1437955200000 | 311.3399 |
| 1438041600000 | 312.77 |
| 1438128000000 | 315.81 |
| 1438214400000 | 314.5899 |
| 1438300800000 | 318.23 |
| 1438560000000 | 318.39 |
| 1438646400000 | 317.48 |
| 1438732800000 | 318.8 |
| 1438819200000 | 317.62 |
| 1438905600000 | 315.55 |
| 1439164800000 | 318.92 |
| 1439251200000 | 315.98 |
| 1439337600000 | 311.56 |
| 1439424000000 | 312.81 |
| 1439510400000 | 312 |
| 1439769600000 | 311.77 |
| 1439856000000 | 311.31 |
| 1439942400000 | 306.47 |
| 1440028800000 | 304.0899 |
| 1440115200000 | 297.37 |
| 1440374400000 | 288.04 |
| 1440460800000 | 295.79 |
| 1440547200000 | 290.57 |
| 1440633600000 | 295.55 |
| 1440720000000 | 296.5899 |
| 1440979200000 | 295.77 |
| 1441065600000 | 289.17 |
| 1441152000000 | 289.18 |
| 1441238400000 | 292.47 |
| 1441324800000 | 285.7 |
| 1441584000000 | 288.12 |
| 1441670400000 | 292.2 |
| 1441756800000 | 295.57 |
| 1441843200000 | 293.49 |
| 1441929600000 | 292.26 |
| 1442188800000 | 290.68 |
| 1442275200000 | 292.43 |
| 1442361600000 | 297.39 |
| 1442448000000 | 297.42 |
| 1442534400000 | 293.81 |
| 1442793600000 | 291.49 |
| 1442880000000 | 280.96 |
| 1442966400000 | 281.52 |
| 1443052800000 | 279.11 |
| 1443139200000 | 283.93 |
| 1443398400000 | 278.62 |
| 1443484800000 | 277.02 |
| 1443571200000 | 282.4 |
| 1443657600000 | 282.3 |
| 1443744000000 | 285.39 |
| 1444003200000 | 292.25 |
| 1444089600000 | 295.38 |
| 1444176000000 | 295.21 |
| 1444262400000 | 296.83 |
| 1444348800000 | 299.8399 |
| 1444608000000 | 299.47 |
| 1444694400000 | 296.74 |
| 1444780800000 | 296.24 |
| 1444867200000 | 299.16 |
| 1444953600000 | 300.56 |
| 1445212800000 | 299.75 |
| 1445299200000 | 299.37 |
| 1445385600000 | 299.76 |
| 1445472000000 | 300.4 |
| 1445558400000 | 302.69 |
| 1445817600000 | 302.01 |
| 1445904000000 | 298.85 |
| 1445990400000 | 302.36 |
| 1446076800000 | 299.39 |
| 1446163200000 | 301.5899 |
| 1446422400000 | 302.39 |
| 1446508800000 | 301.44 |
| 1446595200000 | 300.45 |
| 1446681600000 | 299.24 |
| 1446768000000 | 296.83 |
| 1447027200000 | 293.86 |
| 1447113600000 | 292.66 |
| 1447200000000 | 295.47 |
| 1447286400000 | 291.38 |
| 1447372800000 | 288.44 |
| 1447632000000 | 288.95 |
| 1447718400000 | 294.16 |
| 1447804800000 | 293.72 |
| 1447891200000 | 297.41 |
| 1447977600000 | 296.18 |
| 1448236800000 | 293.68 |
| 1448323200000 | 290.66 |
| 1448409600000 | 293.5 |
| 1448496000000 | 296.67 |
| 1448582400000 | 295.51 |
| 1448841600000 | 296.02 |
| 1448928000000 | 296.46 |
| 1449014400000 | 295.5 |
| 1449100800000 | 293.98 |
| 1449187200000 | 293.8 |
| 1449446400000 | 294.18 |
| 1449532800000 | 289.41 |
| 1449619200000 | 290.65 |
| 1449705600000 | 289.15 |
| 1449792000000 | 284.74 |
| 1450051200000 | 280.57 |
| 1450137600000 | 285.67 |
| 1450224000000 | 286.94 |
| 1450310400000 | 287.54 |
| 1450396800000 | 285.02 |
| 1450656000000 | 283.76 |
| 1450742400000 | 284.86 |
| 1450828800000 | 290.04 |
| 1450915200000 | 292.07 |
| 1451260800000 | 291.07 |
| 1451347200000 | 293.39 |
| 1451433600000 | 292.08 |
| 1451520000000 | 289.29 |
| 1451865600000 | 280.65 |
| 1451952000000 | 280.11 |
| 1452038400000 | 277.33 |
| 1452124800000 | 273.23 |
| 1452211200000 | 270.93 |
| 1452470400000 | 268.69 |
| 1452556800000 | 270.3 |
| 1452643200000 | 271.95 |
| 1452729600000 | 267.58 |
| 1452816000000 | 262.72 |
| 1453075200000 | 259.76 |
| 1453161600000 | 263.71 |
| 1453248000000 | 255.19 |
| 1453334400000 | 258.32 |
| 1453420800000 | 266.17 |
| 1453680000000 | 264.85 |
| 1453766400000 | 267.52 |
| 1453852800000 | 268.88 |
| 1453939200000 | 266.51 |
| 1454025600000 | 269.33 |
| 1454284800000 | 270.66 |
| 1454371200000 | 265.3 |
| 1454457600000 | 264.82 |
| 1454544000000 | 267.33 |
| 1454630400000 | 264.46 |
| 1454889600000 | 255.1 |
| 1454976000000 | 254.64 |
| 1455062400000 | 256.79 |
| 1455148800000 | 250.8 |
| 1455235200000 | 255.73 |
| 1455494400000 | 261.05 |
| 1455580800000 | 259.9 |
| 1455667200000 | 266.51 |
| 1455753600000 | 265.89 |
| 1455840000000 | 263.94 |
| 1456099200000 | 266.47 |
| 1456185600000 | 263.19 |
| 1456272000000 | 257.17 |
| 1456358400000 | 262.43 |
| 1456444800000 | 263.91 |
| 1456704000000 | 264.41 |
| 1456790400000 | 267.98 |
| 1456876800000 | 268.96 |
| 1456963200000 | 270.47 |
| 1457049600000 | 274.2799 |
| 1457308800000 | 272.99 |
| 1457395200000 | 271.92 |
| 1457481600000 | 272.16 |
| 1457568000000 | 270.98 |
| 1457654400000 | 278.2799 |
| 1457913600000 | 278.98 |
| 1458000000000 | 276.05 |
| 1458086400000 | 275.35 |
| 1458172800000 | 281.2 |
| 1458259200000 | 281.44 |
| 1458518400000 | 279.89 |
| 1458604800000 | 278.63 |
| 1458691200000 | 277.13 |
| 1458777600000 | 272.89 |
| 1459209600000 | 274.7 |
| 1459296000000 | 282.5899 |
| 1459382400000 | 280.66 |
| 1459468800000 | 275.88 |
| 1459728000000 | 277.8 |
| 1459814400000 | 272.44 |
| 1459900800000 | 274.44 |
| 1459987200000 | 272.55 |
| 1460073600000 | 276.36 |
| 1460332800000 | 278.1 |
| 1460419200000 | 277.87 |
| 1460505600000 | 282.41 |
| 1460592000000 | 282.66 |
| 1460678400000 | 282.5 |
| 1460937600000 | 284.39 |
| 1461024000000 | 289.67 |
| 1461110400000 | 289.8399 |
| 1461196800000 | 287.83 |
| 1461283200000 | 285.71 |
| 1461542400000 | 284.95 |
| 1461628800000 | 286.45 |
| 1461715200000 | 287.41 |
| 1461801600000 | 288.02 |
| 1461888000000 | 285.49 |
| 1462147200000 | 286.76 |
| 1462233600000 | 282.15 |
| 1462320000000 | 278.46 |
| 1462406400000 | 277.15 |
| 1462492800000 | 276.77 |
| 1462752000000 | 277.3 |
| 1462838400000 | 279.68 |
| 1462924800000 | 279.45 |
| 1463011200000 | 277.47 |
| 1463097600000 | 276.0899 |
| 1463356800000 | 277.02 |
| 1463443200000 | 277.21 |
| 1463529600000 | 278.13 |
| 1463616000000 | 273.27 |
| 1463702400000 | 276.75 |
| 1463961600000 | 275.43 |
| 1464048000000 | 280.31 |
| 1464134400000 | 283.5299 |
| 1464220800000 | 284.82 |
| 1464307200000 | 284.0299 |
| 1464566400000 | 284.58 |
| 1464652800000 | 282.36 |
| 1464739200000 | 280.68 |
| 1464825600000 | 280.6 |
| 1464912000000 | 282.48 |
| 1465171200000 | 284.23 |
| 1465257600000 | 287.19 |
| 1465344000000 | 286.89 |
| 1465430400000 | 282.5299 |
| 1465516800000 | 275.04 |
| 1465776000000 | 270.06 |
| 1465862400000 | 262.72 |
| 1465948800000 | 265.7 |
| 1466035200000 | 261.56 |
| 1466121600000 | 267.83 |
| 1466380800000 | 279.68 |
| 1466467200000 | 279.95 |
| 1466553600000 | 281.23 |
| 1466640000000 | 287.17 |
| 1466726400000 | 261.67 |
| 1466985600000 | 247.63 |
| 1467072000000 | 255.62 |
| 1467158400000 | 264.72 |
| 1467244800000 | 267.61 |
| 1467331200000 | 270.13 |
| 1467590400000 | 268.23 |
| 1467676800000 | 262.96 |
| 1467763200000 | 257.74 |
| 1467849600000 | 260.54 |
| 1467936000000 | 263.81 |
| 1468195200000 | 268.46 |
| 1468281600000 | 271.88 |
| 1468368000000 | 272.38 |
| 1468454400000 | 274.54 |
| 1468540800000 | 273.17 |
| 1468800000000 | 273.73 |
| 1468886400000 | 271.37 |
| 1468972800000 | 274.0899 |
| 1469059200000 | 273.64 |
| 1469145600000 | 272.9 |
| 1469404800000 | 273.2799 |
| 1469491200000 | 273.79 |
| 1469577600000 | 275.19 |
| 1469664000000 | 274.87 |
| 1469750400000 | 279.18 |
| 1470009600000 | 277.16 |
| 1470096000000 | 274.91 |
| 1470182400000 | 273.72 |
| 1470268800000 | 274.8 |
| 1470355200000 | 275.97 |
| 1470614400000 | 276.25 |
| 1470700800000 | 279.67 |
| 1470787200000 | 280.4 |
| 1470873600000 | 282.94 |
| 1470960000000 | 282.52 |
| 1471219200000 | 282.96 |
| 1471305600000 | 282.32 |
| 1471392000000 | 280.4 |
| 1471478400000 | 283.77 |
| 1471564800000 | 281.43 |
| 1471824000000 | 281.7799 |
| 1471910400000 | 284.17 |
| 1471996800000 | 283.45 |
| 1472083200000 | 281.87 |
| 1472169600000 | 283.26 |
| 1472428800000 | 279.99 |
| 1472515200000 | 280.83 |
| 1472601600000 | 279.47 |
| 1472688000000 | 280.99 |
| 1472774400000 | 285.63 |
| 1473033600000 | 285.43 |
| 1473120000000 | 286.9 |
| 1473206400000 | 287.88 |
| 1473292800000 | 287.83 |
| 1473379200000 | 283.08 |
| 1473638400000 | 280.5899 |
| 1473724800000 | 278.26 |
| 1473811200000 | 278.17 |
| 1473897600000 | 279.5899 |
| 1473984000000 | 275.66 |
| 1474243200000 | 278.91 |
| 1474329600000 | 278.3 |
| 1474416000000 | 278.71 |
| 1474502400000 | 285.63 |
| 1474588800000 | 283.04 |
| 1474848000000 | 279.95 |
| 1474934400000 | 278.24 |
| 1475020800000 | 280.07 |
| 1475107200000 | 281.37 |
| 1475193600000 | 281.71 |
| 1475452800000 | 281.55 |
| 1475539200000 | 282.38 |
| 1475625600000 | 281.97 |
| 1475712000000 | 280.0299 |
| 1475798400000 | 277.63 |
| 1476057600000 | 279.06 |
| 1476144000000 | 275.15 |
| 1476230400000 | 272.72 |
| 1476316800000 | 270.86 |
| 1476403200000 | 273.62 |
| 1476662400000 | 271.29 |
| 1476748800000 | 274.86 |
| 1476835200000 | 275.64 |
| 1476921600000 | 275.12 |
| 1477008000000 | 273.75 |
| 1477267200000 | 274.07 |
| 1477353600000 | 272.48 |
| 1477440000000 | 272.81 |
| 1477526400000 | 272.74 |
| 1477612800000 | 272.2799 |
| 1477872000000 | 271.61 |
| 1477958400000 | 270.87 |
| 1478044800000 | 269.55 |
| 1478131200000 | 269.04 |
| 1478217600000 | 267.44 |
| 1478476800000 | 269.32 |
| 1478563200000 | 270.48 |
| 1478649600000 | 271.83 |
| 1478736000000 | 269.49 |
| 1478822400000 | 267.69 |
| 1479081600000 | 264.98 |
| 1479168000000 | 265.9 |
| 1479254400000 | 264.06 |
| 1479340800000 | 265.68 |
| 1479427200000 | 262.39 |
| 1479686400000 | 264.23 |
| 1479772800000 | 264.0899 |
| 1479859200000 | 262.46 |
| 1479945600000 | 264.07 |
| 1480032000000 | 265.52 |
| 1480291200000 | 262.97 |
| 1480377600000 | 264.62 |
| 1480464000000 | 265.2799 |
| 1480550400000 | 264.69 |
| 1480636800000 | 264.67 |
| 1480896000000 | 267.75 |
| 1480982400000 | 270.49 |
| 1481068800000 | 273.74 |
| 1481155200000 | 273.12 |
| 1481241600000 | 273.75 |
| 1481500800000 | 274.44 |
| 1481587200000 | 278.11 |
| 1481673600000 | 277.08 |
| 1481760000000 | 273.19 |
| 1481846400000 | 274.01 |
| 1482105600000 | 274.44 |
| 1482192000000 | 274.19 |
| 1482278400000 | 275.11 |
| 1482364800000 | 275.16 |
| 1482451200000 | 275.41 |
| 1482796800000 | 275.74 |
| 1482883200000 | 274.9 |
| 1482969600000 | 276.46 |
| 1483056000000 | 278.88 |
| 1483315200000 | 280.27 |
| 1483401600000 | 277.8399 |
| 1483488000000 | 279.91 |
| 1483574400000 | 283.52 |
| 1483660800000 | 282.75 |
| 1483920000000 | 280.73 |
| 1484006400000 | 281.98 |
| 1484092800000 | 279.38 |
| 1484179200000 | 282.51 |
| 1484265600000 | 284.3399 |
| 1484524800000 | 281.55 |
| 1484611200000 | 283.52 |
| 1484697600000 | 284.02 |
| 1484784000000 | 281.65 |
| 1484870400000 | 283.27 |
| 1485129600000 | 283.92 |
| 1485216000000 | 284.89 |
| 1485302400000 | 288.13 |
| 1485388800000 | 286.86 |
| 1485475200000 | 286.99 |
| 1485734400000 | 283.61 |
| 1485820800000 | 284.82 |
| 1485907200000 | 286.01 |
| 1485993600000 | 286.31 |
| 1486080000000 | 287.49 |
| 1486339200000 | 284.26 |
| 1486425600000 | 283.76 |
| 1486512000000 | 285.16 |
| 1486598400000 | 286.2 |
| 1486684800000 | 285.65 |
| 1486944000000 | 287.27 |
| 1487030400000 | 286.26 |
| 1487116800000 | 287.47 |
| 1487203200000 | 288.98 |
| 1487289600000 | 287.83 |
| 1487548800000 | 288.23 |
| 1487635200000 | 287.7799 |
| 1487721600000 | 287.8399 |
| 1487808000000 | 288.74 |
| 1487894400000 | 285.87 |
| 1488153600000 | 286.67 |
| 1488240000000 | 287.5899 |
| 1488326400000 | 289.88 |
| 1488412800000 | 289.01 |
| 1488499200000 | 289.64 |
| 1488758400000 | 289.13 |
| 1488844800000 | 287.96 |
| 1488931200000 | 287.47 |
| 1489017600000 | 288.24 |
| 1489104000000 | 290.5899 |
| 1489363200000 | 292.07 |
| 1489449600000 | 290.42 |
| 1489536000000 | 291.2799 |
| 1489622400000 | 296.26 |
| 1489708800000 | 296.92 |
| 1489968000000 | 296.7799 |
| 1490054400000 | 296.71 |
| 1490140800000 | 295.15 |
| 1490227200000 | 297.27 |
| 1490313600000 | 297.2 |
| 1490572800000 | 298.11 |
| 1490659200000 | 299.48 |
| 1490745600000 | 297.21 |
| 1490832000000 | 298.32 |
| 1490918400000 | 297.75 |
| 1491177600000 | 295.19 |
| 1491264000000 | 296.0299 |
| 1491350400000 | 296.15 |
| 1491436800000 | 296.54 |
| 1491523200000 | 295.8399 |
| 1491782400000 | 295.38 |
| 1491868800000 | 296.15 |
| 1491955200000 | 296.54 |
| 1492041600000 | 295.7 |
| 1492473600000 | 294.49 |
| 1492560000000 | 295.5899 |
| 1492646400000 | 297.5899 |
| 1492732800000 | 295.45 |
| 1492992000000 | 306.37 |
| 1493078400000 | 308.88 |
| 1493164800000 | 308.98 |
| 1493251200000 | 307.97 |
| 1493337600000 | 308.14 |
| 1493596800000 | 308.56 |
| 1493683200000 | 310.45 |
| 1493769600000 | 310.42 |
| 1493856000000 | 313.49 |
| 1493942400000 | 316.75 |
| 1494201600000 | 314.83 |
| 1494288000000 | 315.14 |
| 1494374400000 | 315.0299 |
| 1494460800000 | 313.43 |
| 1494547200000 | 315.91 |
| 1494806400000 | 317.7799 |
| 1494892800000 | 320.77 |
| 1494979200000 | 318.73 |
| 1495065600000 | 316.4 |
| 1495152000000 | 320.27 |
| 1495411200000 | 321.48 |
| 1495497600000 | 321.71 |
| 1495584000000 | 320.77 |
| 1495670400000 | 321.43 |
| 1495756800000 | 319.94 |
| 1496016000000 | 319.65 |
| 1496102400000 | 319.13 |
| 1496188800000 | 320.6 |
| 1496275200000 | 321.46 |
| 1496361600000 | 323.56 |
| 1496620800000 | 322.5 |
| 1496707200000 | 320.7 |
| 1496793600000 | 320.5 |
| 1496880000000 | 319.33 |
| 1496966400000 | 319.23 |
| 1497225600000 | 316.7 |
| 1497312000000 | 318.64 |
| 1497398400000 | 319.77 |
| 1497484800000 | 314.79 |
| 1497571200000 | 318.33 |
| 1497830400000 | 320.12 |
| 1497916800000 | 316.65 |
| 1498003200000 | 316.5 |
| 1498089600000 | 316.95 |
| 1498176000000 | 317.45 |
| 1498435200000 | 318.6 |
| 1498521600000 | 318.49 |
| 1498608000000 | 320.49 |
| 1498694400000 | 318.0299 |
| 1498780800000 | 316.47 |
| 1499040000000 | 318.64 |
| 1499126400000 | 317.25 |
| 1499212800000 | 317.19 |
| 1499299200000 | 317.19 |
| 1499385600000 | 316.6 |
| 1499644800000 | 317.69 |
| 1499731200000 | 316.48 |
| 1499817600000 | 321.25 |
| 1499904000000 | 321.9 |
| 1499990400000 | 323.77 |
| 1500249600000 | 324.52 |
| 1500336000000 | 324.12 |
| 1500422400000 | 324.8399 |
| 1500508800000 | 326.85 |
| 1500595200000 | 324.19 |
| 1500854400000 | 323.05 |
| 1500940800000 | 324.85 |
| 1501027200000 | 325.62 |
| 1501113600000 | 326.32 |
| 1501200000000 | 325.26 |
| 1501459200000 | 326.13 |
| 1501545600000 | 328.72 |
| 1501632000000 | 328.7 |
| 1501718400000 | 329.51 |
| 1501804800000 | 329 |
| 1502064000000 | 329.79 |
| 1502150400000 | 328.73 |
| 1502236800000 | 326.49 |
| 1502323200000 | 323.43 |
| 1502409600000 | 321.16 |
| 1502668800000 | 324.39 |
| 1502755200000 | 322.79 |
| 1502841600000 | 324.6 |
| 1502928000000 | 323.82 |
| 1503014400000 | 321.75 |
| 1503273600000 | 322.35 |
| 1503360000000 | 323.49 |
| 1503446400000 | 323.32 |
| 1503532800000 | 323.49 |
| 1503619200000 | 325 |
| 1503878400000 | 325.7 |
| 1503964800000 | 324.21 |
| 1504051200000 | 323.54 |
| 1504137600000 | 325.33 |
| 1504224000000 | 327.06 |
| 1504483200000 | 326.24 |
| 1504569600000 | 326.26 |
| 1504656000000 | 326.87 |
| 1504742400000 | 329.68 |
| 1504828800000 | 330.49 |
| 1505088000000 | 332.8399 |
| 1505174400000 | 333.75 |
| 1505260800000 | 332.64 |
| 1505347200000 | 331.85 |
| 1505433600000 | 333.41 |
| 1505692800000 | 334.26 |
| 1505779200000 | 335.12 |
| 1505865600000 | 335.48 |
| 1505952000000 | 334.22 |
| 1506038400000 | 335.85 |
| 1506297600000 | 333.71 |
| 1506384000000 | 330.96 |
| 1506470400000 | 331.26 |
| 1506556800000 | 333.54 |
| 1506643200000 | 336.0899 |
| 1506902400000 | 335.3399 |
| 1506988800000 | 336.4 |
| 1507075200000 | 336.35 |
| 1507161600000 | 335.5299 |
| 1507248000000 | 334.66 |
| 1507507200000 | 335.42 |
| 1507593600000 | 337.63 |
| 1507680000000 | 338.42 |
| 1507766400000 | 338.6 |
| 1507852800000 | 339.3399 |
| 1508112000000 | 338.25 |
| 1508198400000 | 336.04 |
| 1508284800000 | 337.72 |
| 1508371200000 | 337.76 |
| 1508457600000 | 336.77 |
| 1508716800000 | 336.0299 |
| 1508803200000 | 335.31 |
| 1508889600000 | 334.9 |
| 1508976000000 | 335.3 |
| 1509062400000 | 333.7 |
| 1509321600000 | 335.49 |
| 1509408000000 | 337.26 |
| 1509494400000 | 337.66 |
| 1509580800000 | 337.73 |
| 1509667200000 | 337.12 |
| 1509926400000 | 336.74 |
| 1510012800000 | 334.81 |
| 1510099200000 | 334.86 |
| 1510185600000 | 332.16 |
| 1510272000000 | 332.06 |
| 1510531200000 | 329.7799 |
| 1510617600000 | 330.39 |
| 1510704000000 | 329.93 |
| 1510790400000 | 331.66 |
| 1510876800000 | 330.91 |
| 1511136000000 | 332.24 |
| 1511222400000 | 333.13 |
| 1511308800000 | 334 |
| 1511395200000 | 335.61 |
| 1511481600000 | 337.79 |
| 1511740800000 | 335.7 |
| 1511827200000 | 336.19 |
| 1511913600000 | 336.56 |
| 1512000000000 | 337.56 |
| 1512086400000 | 333.66 |
| 1512345600000 | 336.14 |
| 1512432000000 | 334.97 |
| 1512518400000 | 333.36 |
| 1512604800000 | 333.44 |
| 1512691200000 | 334.76 |
| 1512950400000 | 335.89 |
| 1513036800000 | 336.23 |
| 1513123200000 | 336.23 |
| 1513209600000 | 335.27 |
| 1513296000000 | 334.32 |
| 1513555200000 | 339.52 |
| 1513641600000 | 338.11 |
| 1513728000000 | 337.95 |
| 1513814400000 | 339.27 |
| 1513900800000 | 338.26 |
| 1514332800000 | 340.3 |
| 1514419200000 | 340.77 |
| 1514505600000 | 342.54 |
| 1514851200000 | 342.95 |
| 1514937600000 | 344.06 |
| 1515024000000 | 348.6 |
| 1515110400000 | 350.68 |
| 1515369600000 | 349.95 |
| 1515456000000 | 350.13 |
| 1515542400000 | 350.33 |
| 1515628800000 | 351.08 |
| 1515715200000 | 355.07 |
| 1515974400000 | 358.2 |
| 1516060800000 | 357.38 |
| 1516147200000 | 357.31 |
| 1516233600000 | 357.9 |
| 1516320000000 | 359.2799 |
| 1516579200000 | 361.22 |
| 1516665600000 | 363.11 |
| 1516752000000 | 363.98 |
| 1516838400000 | 365.52 |
| 1516924800000 | 365.25 |
| 1517184000000 | 362.29 |
| 1517270400000 | 360.47 |
| 1517356800000 | 361.22 |
| 1517443200000 | 359.8399 |
| 1517529600000 | 353.91 |
| 1517788800000 | 347.8 |
| 1517875200000 | 337.37 |
| 1517961600000 | 342.67 |
| 1518048000000 | 336.17 |
| 1518134400000 | 331.1 |
| 1518393600000 | 335.73 |
| 1518480000000 | 335.86 |
| 1518566400000 | 340.77 |
| 1518652800000 | 344.45 |
| 1518739200000 | 347.36 |
| 1518998400000 | 343.82 |
| 1519084800000 | 344.33 |
| 1519171200000 | 344.24 |
| 1519257600000 | 343.56 |
| 1519344000000 | 343.69 |
| 1519603200000 | 345.0899 |
| 1519689600000 | 343.16 |
| 1519776000000 | 339.57 |
| 1519862400000 | 334.86 |
| 1519948800000 | 331.51 |
| 1520208000000 | 335.37 |
| 1520294400000 | 337.99 |
| 1520380800000 | 339.22 |
| 1520467200000 | 340.74 |
| 1520553600000 | 341.98 |
| 1520812800000 | 342.81 |
| 1520899200000 | 341.69 |
| 1520985600000 | 340.12 |
| 1521072000000 | 340.77 |
| 1521158400000 | 340.2799 |
| 1521417600000 | 338.12 |
| 1521504000000 | 338.24 |
| 1521590400000 | 337.67 |
| 1521676800000 | 333.61 |
| 1521763200000 | 332.14 |
| 1522022400000 | 331.98 |
| 1522108800000 | 334.69 |
| 1522195200000 | 334.75 |
| 1522281600000 | 334.77 |
| 1522713600000 | 332.56 |
| 1522800000000 | 331.58 |
| 1522886400000 | 337.5 |
| 1522972800000 | 337.3399 |
| 1523232000000 | 339.07 |
| 1523318400000 | 342.97 |
| 1523404800000 | 341.96 |
| 1523491200000 | 342.52 |
| 1523577600000 | 343.21 |
| 1523836800000 | 343.06 |
| 1523923200000 | 345.21 |
| 1524009600000 | 347.21 |
| 1524096000000 | 347.0899 |
| 1524182400000 | 344.54 |
| 1524441600000 | 344.14 |
| 1524528000000 | 343.85 |
| 1524614400000 | 340.01 |
| 1524700800000 | 341.48 |
| 1524787200000 | 341.9 |
| 1525046400000 | 341.92 |
| 1525132800000 | 339.04 |
| 1525219200000 | 340.29 |
| 1525305600000 | 337.81 |
| 1525392000000 | 339.2 |
| 1525651200000 | 340.94 |
| 1525737600000 | 339.71 |
| 1525824000000 | 341.97 |
| 1525910400000 | 342.17 |
| 1525996800000 | 344.48 |
| 1526256000000 | 345.04 |
| 1526342400000 | 342.14 |
| 1526428800000 | 340.64 |
| 1526515200000 | 343.02 |
| 1526601600000 | 341.48 |
| 1526860800000 | 341.96 |
| 1526947200000 | 343.5299 |
| 1527033600000 | 337.71 |
| 1527120000000 | 336.52 |
| 1527206400000 | 334.94 |
| 1527465600000 | 332.92 |
| 1527552000000 | 326.7799 |
| 1527638400000 | 329.12 |
| 1527724800000 | 328.88 |
| 1527811200000 | 331.86 |
| 1528070400000 | 333.86 |
| 1528156800000 | 332.0899 |
| 1528243200000 | 335.3 |
| 1528329600000 | 335.7799 |
| 1528416000000 | 333.43 |
| 1528675200000 | 336.99 |
| 1528761600000 | 336.0899 |
| 1528848000000 | 336.31 |
| 1528934400000 | 336.79 |
| 1529020800000 | 332.33 |
| 1529280000000 | 329.63 |
| 1529366400000 | 325.9 |
| 1529452800000 | 327.16 |
| 1529539200000 | 325.04 |
| 1529625600000 | 329.48 |
| 1529884800000 | 324.05 |
| 1529971200000 | 323.67 |
| 1530057600000 | 324.01 |
| 1530144000000 | 320.83 |
| 1530230400000 | 326.0899 |
| 1530489600000 | 321.44 |
| 1530576000000 | 325.17 |
| 1530662400000 | 325.14 |
| 1530748800000 | 328.04 |
| 1530835200000 | 330.21 |
| 1531094400000 | 332.2799 |
| 1531180800000 | 332.71 |
| 1531267200000 | 328.56 |
| 1531353600000 | 330.01 |
| 1531440000000 | 330.08 |
| 1531699200000 | 330.38 |
| 1531785600000 | 330.5 |
| 1531872000000 | 331.07 |
| 1531958400000 | 329.49 |
| 1532044800000 | 331.64 |
| 1532304000000 | 330.91 |
| 1532390400000 | 333.77 |
| 1532476800000 | 332.02 |
| 1532563200000 | 334.24 |
| 1532649600000 | 335.42 |
| 1532908800000 | 336.17 |
| 1532995200000 | 336.41 |
| 1533081600000 | 334.15 |
| 1533168000000 | 329.66 |
| 1533254400000 | 331.1 |
| 1533513600000 | 329.81 |
| 1533600000000 | 332.27 |
| 1533686400000 | 331.95 |
| 1533772800000 | 331.35 |
| 1533859200000 | 323.93 |
| 1534118400000 | 322.62 |
| 1534204800000 | 321.35 |
| 1534291200000 | 315.36 |
| 1534377600000 | 318.98 |
| 1534464000000 | 319.17 |
| 1534723200000 | 321.63 |
| 1534809600000 | 324.92 |
| 1534896000000 | 327.11 |
| 1534982400000 | 325.96 |
| 1535068800000 | 327.5899 |
| 1535328000000 | 330.49 |
| 1535414400000 | 331.64 |
| 1535500800000 | 331.95 |
| 1535587200000 | 330.05 |
| 1535673600000 | 326.82 |
| 1535932800000 | 326.79 |
| 1536019200000 | 322.55 |
| 1536105600000 | 321.08 |
| 1536192000000 | 319.33 |
| 1536278400000 | 318.22 |
| 1536537600000 | 320.25 |
| 1536624000000 | 319.62 |
| 1536710400000 | 322.2799 |
| 1536796800000 | 323.15 |
| 1536883200000 | 324.05 |
| 1537142400000 | 325.2 |
| 1537228800000 | 325.94 |
| 1537315200000 | 326.14 |
| 1537401600000 | 330.56 |
| 1537488000000 | 332.12 |
| 1537747200000 | 331.17 |
| 1537833600000 | 332.54 |
| 1537920000000 | 332.39 |
| 1538006400000 | 331.47 |
| 1538092800000 | 327.07 |
| 1538352000000 | 326.92 |
| 1538438400000 | 324.43 |
| 1538524800000 | 325.55 |
| 1538611200000 | 321.6 |
| 1538697600000 | 318.46 |
| 1538956800000 | 313.82 |
| 1539043200000 | 314.32 |
| 1539129600000 | 310.94 |
| 1539216000000 | 305.5 |
| 1539302400000 | 305.0299 |
| 1539561600000 | 305.88 |
| 1539648000000 | 310.64 |
| 1539734400000 | 308.1 |
| 1539820800000 | 305.49 |
| 1539907200000 | 305.13 |
| 1540166400000 | 303.1 |
| 1540252800000 | 297.81 |
| 1540339200000 | 295.49 |
| 1540425600000 | 296.48 |
| 1540512000000 | 294.0299 |
| 1540771200000 | 297.22 |
| 1540857600000 | 296.57 |
| 1540944000000 | 300.87 |
| 1541030400000 | 303.86 |
| 1541116800000 | 304.38 |
| 1541376000000 | 304.41 |
| 1541462400000 | 304.08 |
| 1541548800000 | 308.65 |
| 1541635200000 | 308 |
| 1541721600000 | 304.82 |
| 1541980800000 | 298.97 |
| 1542067200000 | 301.62 |
| 1542153600000 | 300.55 |
| 1542240000000 | 297.62 |
| 1542326400000 | 299 |
| 1542585600000 | 298.33 |
| 1542672000000 | 293.73 |
| 1542758400000 | 296.68 |
| 1542844800000 | 295.06 |
| 1542931200000 | 294.41 |
| 1543190400000 | 297.95 |
| 1543276800000 | 295.88 |
| 1543363200000 | 295.58 |
| 1543449600000 | 299.07 |
| 1543536000000 | 296.85 |
| 1543795200000 | 300.5899 |
| 1543881600000 | 298.35 |
| 1543968000000 | 294.72 |
| 1544054400000 | 286.65 |
| 1544140800000 | 288.69 |
| 1544400000000 | 282.71 |
| 1544486400000 | 285.66 |
| 1544572800000 | 291.5899 |
| 1544659200000 | 290.6 |
| 1544745600000 | 287.47 |
| 1545004800000 | 285.11 |
| 1545091200000 | 283.49 |
| 1545177600000 | 285.8399 |
| 1545264000000 | 281.54 |
| 1545350400000 | 281.5 |
| 1545609600000 | 280.39 |
| 1545868800000 | 275.43 |
| 1545955200000 | 281.81 |
| 1546214400000 | 283.02 |
| 1546387200000 | 280.85 |
| 1546473600000 | 279.08 |
| 1546560000000 | 287.3399 |
| 1546819200000 | 288.48 |
| 1546905600000 | 290.46 |
| 1546992000000 | 293.87 |
| 1547078400000 | 295.0899 |
| 1547164800000 | 294.25 |
| 1547424000000 | 292.5899 |
| 1547510400000 | 292.6 |
| 1547596800000 | 293.2 |
| 1547683200000 | 292.91 |
| 1547769600000 | 297.7799 |
| 1548028800000 | 297.2 |
| 1548115200000 | 295.83 |
| 1548201600000 | 296.22 |
| 1548288000000 | 296.2 |
| 1548374400000 | 299.19 |
| 1548633600000 | 297.27 |
| 1548720000000 | 299.05 |
| 1548806400000 | 300.39 |
| 1548892800000 | 301.94 |
| 1548979200000 | 302.58 |
| 1549238400000 | 301.8 |
| 1549324800000 | 305.38 |
| 1549411200000 | 305.05 |
| 1549497600000 | 299.93 |
| 1549584000000 | 297.43 |
| 1549843200000 | 298.56 |
| 1549929600000 | 300.56 |
| 1550016000000 | 302.07 |
| 1550102400000 | 300.71 |
| 1550188800000 | 304.5 |
| 1550448000000 | 306.45 |
| 1550534400000 | 306.52 |
| 1550620800000 | 308.98 |
| 1550707200000 | 308.1 |
| 1550793600000 | 308.61 |
| 1551052800000 | 309.5899 |
| 1551139200000 | 311.12 |
| 1551225600000 | 310.95 |
| 1551312000000 | 311.18 |
| 1551398400000 | 312.43 |
| 1551657600000 | 311.35 |
| 1551744000000 | 311.3399 |
| 1551830400000 | 311.51 |
| 1551916800000 | 307.7 |
| 1552003200000 | 304.99 |
| 1552262400000 | 307.08 |
| 1552348800000 | 308.35 |
| 1552435200000 | 311.31 |
| 1552521600000 | 313.56 |
| 1552608000000 | 316.2799 |
| 1552867200000 | 317.38 |
| 1552953600000 | 319.5 |
| 1553040000000 | 316.8 |
| 1553126400000 | 316.8399 |
| 1553212800000 | 310.88 |
| 1553472000000 | 310.43 |
| 1553558400000 | 311.6 |
| 1553644800000 | 310.85 |
| 1553731200000 | 310 |
| 1553817600000 | 311.74 |
| 1554076800000 | 315.36 |
| 1554163200000 | 315.5899 |
| 1554249600000 | 319.99 |
| 1554336000000 | 318.72 |
| 1554422400000 | 319.17 |
| 1554681600000 | 319.74 |
| 1554768000000 | 318.52 |
| 1554854400000 | 318.74 |
| 1554940800000 | 319.6 |
| 1555027200000 | 321.33 |
| 1555286400000 | 321.74 |
| 1555372800000 | 322.38 |
| 1555459200000 | 322.76 |
| 1555545600000 | 321.74 |
| 1555977600000 | 321.39 |
| 1556064000000 | 320.95 |
| 1556150400000 | 318.61 |
| 1556236800000 | 319.71 |
| 1556496000000 | 320.08 |
| 1556582400000 | 321.27 |
| 1556668800000 | 321.97 |
| 1556755200000 | 318.62 |
| 1556841600000 | 319.97 |
| 1557100800000 | 317.35 |
| 1557187200000 | 312.79 |
| 1557273600000 | 313.64 |
| 1557360000000 | 309.2799 |
| 1557446400000 | 310.76 |
| 1557705600000 | 306.95 |
| 1557792000000 | 309.21 |
| 1557878400000 | 310.43 |
| 1557964800000 | 313.45 |
| 1558051200000 | 311.82 |
| 1558310400000 | 308.66 |
| 1558396800000 | 310.86 |
| 1558483200000 | 309.77 |
| 1558569600000 | 305.17 |
| 1558656000000 | 308.3399 |
| 1558915200000 | 308.62 |
| 1559001600000 | 307.57 |
| 1559088000000 | 302.36 |
| 1559174400000 | 303.2 |
| 1559260800000 | 301.29 |
| 1559520000000 | 303.81 |
| 1559606400000 | 306.47 |
| 1559692800000 | 308.44 |
| 1559779200000 | 308.94 |
| 1559865600000 | 313.27 |
| 1560124800000 | 313.36 |
| 1560211200000 | 315.47 |
| 1560297600000 | 314.68 |
| 1560384000000 | 313.87 |
| 1560470400000 | 311.26 |
| 1560729600000 | 310.93 |
| 1560816000000 | 314.8399 |
| 1560902400000 | 315.68 |
| 1560988800000 | 319.0299 |
| 1561075200000 | 318.73 |
| 1561334400000 | 319.82 |
| 1561420800000 | 319.3 |
| 1561507200000 | 318.2 |
| 1561593600000 | 318.05 |
| 1561680000000 | 320.79 |
| 1561939200000 | 321.49 |
| 1562025600000 | 321.72 |
| 1562112000000 | 323.95 |
| 1562198400000 | 324.35 |
| 1562284800000 | 320.32 |
| 1562544000000 | 319.9 |
| 1562630400000 | 317.97 |
| 1562716800000 | 318.64 |
| 1562803200000 | 318.36 |
| 1562889600000 | 318.55 |
| 1563148800000 | 319.51 |
| 1563235200000 | 319.39 |
| 1563321600000 | 318.2 |
| 1563408000000 | 317.21 |
| 1563494400000 | 317.77 |
| 1563753600000 | 318.26 |
| 1563840000000 | 319.18 |
| 1563926400000 | 319.19 |
| 1564012800000 | 317.93 |
| 1564099200000 | 317.88 |
| 1564358400000 | 318.01 |
| 1564444800000 | 313.63 |
| 1564531200000 | 314.0299 |
| 1564617600000 | 313.16 |
| 1564704000000 | 306.83 |
| 1564963200000 | 302.0299 |
| 1565049600000 | 300.72 |
| 1565136000000 | 302.0899 |
| 1565222400000 | 306.57 |
| 1565308800000 | 304 |
| 1565568000000 | 303.44 |
| 1565654400000 | 304.21 |
| 1565740800000 | 298.0899 |
| 1565827200000 | 295.99 |
| 1565913600000 | 299.5299 |
| 1566172800000 | 302.79 |
| 1566259200000 | 300.62 |
| 1566345600000 | 304.39 |
| 1566432000000 | 302.94 |
| 1566518400000 | 301.4 |
| 1566777600000 | 301.36 |
| 1566864000000 | 302.9 |
| 1566950400000 | 301.5299 |
| 1567036800000 | 304.39 |
| 1567123200000 | 305.08 |
| 1567382400000 | 304.72 |
| 1567468800000 | 303.88 |
| 1567555200000 | 308.46 |
| 1567641600000 | 311.0899 |
| 1567728000000 | 312.12 |
| 1567987200000 | 311.68 |
| 1568073600000 | 311.6 |
| 1568160000000 | 312.98 |
| 1568246400000 | 314.43 |
| 1568332800000 | 317.18 |
| 1568592000000 | 313.0299 |
| 1568678400000 | 314.26 |
| 1568764800000 | 314.64 |
| 1568851200000 | 316.41 |
| 1568937600000 | 316.02 |
| 1569196800000 | 313.02 |
| 1569283200000 | 313.05 |
| 1569369600000 | 310.0299 |
| 1569456000000 | 311.36 |
| 1569542400000 | 313.02 |
| 1569801600000 | 312.79 |
| 1569888000000 | 309.2799 |
| 1569974400000 | 301.8399 |
| 1570060800000 | 302.75 |
| 1570147200000 | 304.79 |
| 1570406400000 | 307.32 |
| 1570492800000 | 302.92 |
| 1570579200000 | 304.7 |
| 1570665600000 | 307.5899 |
| 1570752000000 | 315.45 |
| 1571011200000 | 313.66 |
| 1571097600000 | 317.47 |
| 1571184000000 | 317.42 |
| 1571270400000 | 319.12 |
| 1571356800000 | 318.8399 |
| 1571616000000 | 321.05 |
| 1571702400000 | 320.8399 |
| 1571788800000 | 320.71 |
| 1571875200000 | 322.21 |
| 1571961600000 | 322.31 |
| 1572220800000 | 323.2 |
| 1572307200000 | 323.41 |
| 1572393600000 | 323.79 |
| 1572480000000 | 323.12 |
| 1572566400000 | 325.74 |
| 1572825600000 | 328.5899 |
| 1572912000000 | 326.94 |
| 1572998400000 | 327.5899 |
| 1573084800000 | 328.01 |
| 1573171200000 | 326.47 |
| 1573430400000 | 326.89 |
| 1573516800000 | 327.44 |
| 1573603200000 | 326.48 |
| 1573689600000 | 325.15 |
| 1573776000000 | 328.01 |
| 1574035200000 | 328.76 |
| 1574121600000 | 328.3 |
| 1574208000000 | 326.5899 |
| 1574294400000 | 325.58 |
| 1574380800000 | 325.75 |
| 1574640000000 | 328.36 |
| 1574726400000 | 328.79 |
| 1574812800000 | 329.39 |
| 1574899200000 | 329.22 |
| 1574985600000 | 328.32 |
| 1575244800000 | 324.73 |
| 1575331200000 | 322.93 |
| 1575417600000 | 326.91 |
| 1575504000000 | 326.76 |
| 1575590400000 | 329.23 |
| 1575849600000 | 329.12 |
| 1575936000000 | 328.89 |
| 1576022400000 | 329.45 |
| 1576108800000 | 331.49 |
| 1576195200000 | 335.77 |
| 1576454400000 | 340.36 |
| 1576540800000 | 338.61 |
| 1576627200000 | 337.32 |
| 1576713600000 | 337.62 |
| 1576800000000 | 339.24 |
| 1577059200000 | 339.29 |
| 1577145600000 | 339.91 |
| 1577404800000 | 342.95 |
| 1577664000000 | 341.36 |
| 1577750400000 | 341.79 |
| 1577923200000 | 344.31 |
| 1578009600000 | 342.04 |
| 1578268800000 | 341.3399 |
| 1578355200000 | 340.71 |
| 1578441600000 | 340.48 |
| 1578528000000 | 340.94 |
| 1578614400000 | 340.87 |
| 1578873600000 | 340.96 |
| 1578960000000 | 341.54 |
| 1579046400000 | 342.45 |
| 1579132800000 | 342.89 |
| 1579219200000 | 344.6 |
| 1579478400000 | 343.81 |
| 1579564800000 | 343.7 |
| 1579651200000 | 342.74 |
| 1579737600000 | 339.35 |
| 1579824000000 | 341.5899 |
| 1580083200000 | 333.52 |
| 1580169600000 | 335.81 |
| 1580256000000 | 337.15 |
| 1580342400000 | 334.82 |
| 1580428800000 | 332.77 |
| 1580688000000 | 332.64 |
| 1580774400000 | 337.55 |
| 1580860800000 | 340.51 |
| 1580947200000 | 341.1 |
| 1581033600000 | 339.69 |
| 1581292800000 | 338.67 |
| 1581379200000 | 341.62 |
| 1581465600000 | 343.22 |
| 1581552000000 | 341.66 |
| 1581638400000 | 341.15 |
| 1581897600000 | 341.8 |
| 1581984000000 | 340.2 |
| 1582070400000 | 342 |
| 1582156800000 | 339.5299 |
| 1582243200000 | 339.31 |
| 1582502400000 | 326.51 |
| 1582588800000 | 321.04 |
| 1582675200000 | 320.98 |
| 1582761600000 | 312.32 |
| 1582848000000 | 301.37 |
| 1583107200000 | 305.58 |
| 1583193600000 | 311.24 |
| 1583280000000 | 314.1 |
| 1583366400000 | 310.75 |
| 1583452800000 | 302.68 |
| 1583712000000 | 282.69 |
| 1583798400000 | 277.7799 |
| 1583884800000 | 273.88 |
| 1583971200000 | 238.16 |
| 1584057600000 | 241.14 |
| 1584316800000 | 230.37 |
| 1584403200000 | 231.49 |
| 1584489600000 | 219.38 |
| 1584576000000 | 222.78 |
| 1584662400000 | 226.84 |
| 1584921600000 | 218.64 |
| 1585008000000 | 237.92 |
| 1585094400000 | 246.12 |
| 1585180800000 | 256.83 |
| 1585267200000 | 249.31 |
| 1585526400000 | 251.7 |
| 1585612800000 | 254.91 |
| 1585699200000 | 246.62 |
| 1585785600000 | 246.38 |
| 1585872000000 | 242.46 |
| 1586131200000 | 251.09 |
| 1586217600000 | 258.41 |
| 1586304000000 | 258.16 |
| 1586390400000 | 264.05 |
| 1586822400000 | 266.42 |
| 1586908800000 | 256.05 |
| 1586995200000 | 256.0899 |
| 1587081600000 | 263.82 |
| 1587340800000 | 265.33 |
| 1587427200000 | 255.96 |
| 1587513600000 | 259.7 |
| 1587600000000 | 262.39 |
| 1587686400000 | 259.07 |
| 1587945600000 | 264.2799 |
| 1588032000000 | 268.58 |
| 1588118400000 | 273.99 |
| 1588204800000 | 270.91 |
| 1588291200000 | 270.04 |
| 1588550400000 | 260.7799 |
| 1588636800000 | 264.5299 |
| 1588723200000 | 262.51 |
| 1588809600000 | 264.86 |
| 1588896000000 | 269.67 |
| 1589155200000 | 267.43 |
| 1589241600000 | 269.22 |
| 1589328000000 | 263.15 |
| 1589414400000 | 256.7 |
| 1589500800000 | 258.11 |
| 1589760000000 | 269.5 |
| 1589846400000 | 270.2 |
| 1589932800000 | 273.88 |
| 1590019200000 | 270.67 |
| 1590105600000 | 269.35 |
| 1590364800000 | 273.37 |
| 1590451200000 | 278.7799 |
| 1590537600000 | 279.17 |
| 1590624000000 | 285.75 |
| 1590710400000 | 283.54 |
| 1590969600000 | 287.04 |
| 1591056000000 | 292.7799 |
| 1591142400000 | 301.12 |
| 1591228800000 | 302.42 |
| 1591315200000 | 309.08 |
| 1591574400000 | 307.87 |
| 1591660800000 | 305.32 |
| 1591747200000 | 303.94 |
| 1591833600000 | 292.2799 |
| 1591920000000 | 289.64 |
| 1592179200000 | 289.61 |
| 1592265600000 | 296.95 |
| 1592352000000 | 298.65 |
| 1592438400000 | 296.46 |
| 1592524800000 | 297.02 |
| 1592784000000 | 296.49 |
| 1592870400000 | 302.56 |
| 1592956800000 | 292.73 |
| 1593043200000 | 293.06 |
| 1593129600000 | 291.5899 |
| 1593388800000 | 294.04 |
| 1593475200000 | 293.98 |
| 1593561600000 | 295.48 |
| 1593648000000 | 300.2799 |
| 1593734400000 | 298.45 |
| 1593993600000 | 305.12 |
| 1594080000000 | 302.5 |
| 1594166400000 | 301.58 |
| 1594252800000 | 298.3399 |
| 1594339200000 | 301.56 |
| 1594598400000 | 305.93 |
| 1594684800000 | 304.2 |
| 1594771200000 | 310.04 |
| 1594857600000 | 309.08 |
| 1594944000000 | 309.27 |
| 1595203200000 | 312.0299 |
| 1595289600000 | 314.47 |
| 1595376000000 | 314.66 |
| 1595462400000 | 314.85 |
| 1595548800000 | 310.35 |
| 1595808000000 | 313.42 |
| 1595894400000 | 313.32 |
| 1595980800000 | 314.35 |
| 1596067200000 | 308.15 |
| 1596153600000 | 306.39 |
| 1596412800000 | 310.22 |
| 1596499200000 | 310.62 |
| 1596585600000 | 315.69 |
| 1596672000000 | 312.43 |
| 1596758400000 | 311.8399 |
| 1597017600000 | 312.33 |
| 1597104000000 | 317.55 |
| 1597190400000 | 321.98 |
| 1597276800000 | 320.98 |
| 1597363200000 | 316.96 |
| 1597622400000 | 318.94 |
| 1597708800000 | 318.6 |
| 1597795200000 | 320.01 |
| 1597881600000 | 315.11 |
| 1597968000000 | 313 |
| 1598227200000 | 318.76 |
| 1598313600000 | 318.02 |
| 1598400000000 | 320.8399 |
| 1598486400000 | 318.13 |
| 1598572800000 | 319.51 |
| 1598832000000 | 319.29 |
| 1598918400000 | 318.23 |
| 1599004800000 | 319.87 |
| 1599091200000 | 315.43 |
| 1599177600000 | 310.94 |
| 1599436800000 | 316.88 |
| 1599523200000 | 312.3399 |
| 1599609600000 | 317.68 |
| 1599696000000 | 317.47 |
| 1599782400000 | 316.75 |
| 1600041600000 | 318.37 |
| 1600128000000 | 319.86 |
| 1600214400000 | 321.19 |
| 1600300800000 | 319.06 |
| 1600387200000 | 318.41 |
| 1600646400000 | 304.98 |
| 1600732800000 | 304.65 |
| 1600819200000 | 305.45 |
| 1600905600000 | 301.43 |
| 1600992000000 | 300.74 |
| 1601251200000 | 308.05 |
| 1601337600000 | 308.69 |
| 1601424000000 | 308.49 |
| 1601510400000 | 309.29 |
| 1601596800000 | 309.45 |
| 1601856000000 | 314.15 |
| 1601942400000 | 314.51 |
| 1602028800000 | 313.31 |
| 1602115200000 | 315.4 |
| 1602201600000 | 318.93 |
| 1602460800000 | 321.05 |
| 1602547200000 | 317.33 |
| 1602633600000 | 317.56 |
| 1602720000000 | 309.45 |
| 1602806400000 | 313.72 |
| 1603065600000 | 314.88 |
| 1603152000000 | 315.04 |
| 1603238400000 | 312.23 |
| 1603324800000 | 310.52 |
| 1603411200000 | 312.63 |
| 1603670400000 | 306.44 |
| 1603756800000 | 303.89 |
| 1603843200000 | 292.8399 |
| 1603929600000 | 290.21 |
| 1604016000000 | 290.72 |
| 1604275200000 | 295.01 |
| 1604361600000 | 304.26 |
| 1604448000000 | 309.81 |
| 1604534400000 | 316.23 |
| 1604620800000 | 316.88 |
| 1604880000000 | 328.31 |
| 1604966400000 | 331.19 |
| 1605052800000 | 332.97 |
| 1605139200000 | 331.63 |
| 1605225600000 | 331.95 |
| 1605484800000 | 336.68 |
| 1605571200000 | 337.02 |
| 1605657600000 | 338.66 |
| 1605744000000 | 335.0299 |
| 1605830400000 | 337.2 |
| 1606089600000 | 335.8399 |
| 1606176000000 | 340.61 |
| 1606262400000 | 341.11 |
| 1606348800000 | 340.7 |
| 1606435200000 | 343.46 |
| 1606694400000 | 340.39 |
| 1606780800000 | 344.79 |
| 1606867200000 | 345.82 |
| 1606953600000 | 348.36 |
| 1607040000000 | 349.99 |
| 1607299200000 | 348.62 |
| 1607385600000 | 348.73 |
| 1607472000000 | 348.94 |
| 1607558400000 | 348.67 |
| 1607644800000 | 345.31 |
| 1607904000000 | 347.41 |
| 1607990400000 | 349.23 |
| 1608076800000 | 353.14 |
| 1608163200000 | 356.02 |
| 1608249600000 | 354.46 |
| 1608508800000 | 345.6 |
| 1608595200000 | 348.37 |
| 1608681600000 | 352.85 |
| 1608768000000 | 353.29 |
| 1609113600000 | 356.4 |
| 1609200000000 | 359.95 |
| 1609286400000 | 360.44 |
| 1609372800000 | 357.55 |
| 1609718400000 | 360.8399 |
| 1609804800000 | 360.58 |
| 1609891200000 | 365.6 |
| 1609977600000 | 367 |
| 1610064000000 | 369.2 |
| 1610323200000 | 363.49 |
| 1610409600000 | 364.14 |
| 1610496000000 | 364.46 |
| 1610582400000 | 366.35 |
| 1610668800000 | 361.27 |
| 1610928000000 | 361.58 |
| 1611014400000 | 362.55 |
| 1611100800000 | 364.51 |
| 1611187200000 | 365.9 |
| 1611273600000 | 364.31 |
| 1611532800000 | 359.77 |
| 1611619200000 | 363.15 |
| 1611705600000 | 356.71 |
| 1611792000000 | 357.99 |
| 1611878400000 | 352.47 |
| 1612137600000 | 354.8399 |
| 1612224000000 | 357.82 |
| 1612310400000 | 358.67 |
| 1612396800000 | 359.56 |
| 1612483200000 | 361.26 |
| 1612742400000 | 363.11 |
| 1612828800000 | 364.27 |
| 1612915200000 | 364.4 |
| 1613001600000 | 366.1 |
| 1613088000000 | 367.96 |
| 1613347200000 | 373.31 |
| 1613433600000 | 372.68 |
| 1613520000000 | 367.27 |
| 1613606400000 | 365.36 |
| 1613692800000 | 369.06 |
| 1613952000000 | 367.96 |
| 1614038400000 | 367 |
| 1614124800000 | 367.8 |
| 1614211200000 | 369.74 |
| 1614297600000 | 361.1 |
| 1614556800000 | 365.19 |
| 1614643200000 | 366.18 |
| 1614729600000 | 366.87 |
| 1614816000000 | 364.48 |
| 1614902400000 | 357.65 |
| 1615161600000 | 363.36 |
| 1615248000000 | 367.06 |
| 1615334400000 | 368.86 |
| 1615420800000 | 372.74 |
| 1615507200000 | 371.0899 |
| 1615766400000 | 370.4 |
| 1615852800000 | 372.93 |
| 1615939200000 | 371.52 |
| 1616025600000 | 373.5899 |
| 1616112000000 | 370.21 |
| 1616371200000 | 371.68 |
| 1616457600000 | 368.85 |
| 1616544000000 | 367.66 |
| 1616630400000 | 365.5299 |
| 1616716800000 | 369.69 |
| 1616976000000 | 369.17 |
| 1617062400000 | 370.63 |
| 1617148800000 | 370.56 |
| 1617235200000 | 373.23 |
| 1617667200000 | 378.48 |
| 1617753600000 | 379.67 |
| 1617840000000 | 381.67 |
| 1617926400000 | 381.72 |
| 1618185600000 | 380.5899 |
| 1618272000000 | 381.7 |
| 1618358400000 | 383.8 |
| 1618444800000 | 385.61 |
| 1618531200000 | 389.3399 |
| 1618790400000 | 390.35 |
| 1618876800000 | 383.89 |
| 1618963200000 | 385.5899 |
| 1619049600000 | 388.12 |
| 1619136000000 | 388.55 |
| 1619395200000 | 390.91 |
| 1619481600000 | 390.47 |
| 1619568000000 | 390.8 |
| 1619654400000 | 390.49 |
| 1619740800000 | 386.82 |
| 1620000000000 | 390.18 |
| 1620086400000 | 383.29 |
| 1620172800000 | 389.29 |
| 1620259200000 | 390.49 |
| 1620345600000 | 396.77 |
| 1620604800000 | 397.87 |
| 1620691200000 | 390.04 |
| 1620777600000 | 388.3399 |
| 1620864000000 | 387.67 |
| 1620950400000 | 394.14 |
| 1621209600000 | 394.38 |
| 1621296000000 | 397.64 |
| 1621382400000 | 391.6 |
| 1621468800000 | 396.47 |
| 1621555200000 | 397.8 |
| 1621814400000 | 399.32 |
| 1621900800000 | 400.2 |
| 1621987200000 | 399.38 |
| 1622073600000 | 400.04 |
| 1622160000000 | 401.6 |
| 1622419200000 | 401.24 |
| 1622505600000 | 404.9 |
| 1622592000000 | 404.75 |
| 1622678400000 | 401.95 |
| 1622764800000 | 404.44 |
| 1623024000000 | 406.04 |
| 1623110400000 | 406.35 |
| 1623196800000 | 406.61 |
| 1623283200000 | 406.22 |
| 1623369600000 | 406.77 |
| 1623628800000 | 408.01 |
| 1623715200000 | 408.33 |
| 1623801600000 | 408.87 |
| 1623888000000 | 402.29 |
| 1623974400000 | 393.0899 |
| 1624233600000 | 397.58 |
| 1624320000000 | 398.29 |
| 1624406400000 | 397.2 |
| 1624492800000 | 399.71 |
| 1624579200000 | 401.19 |
| 1624838400000 | 397.99 |
| 1624924800000 | 398.56 |
| 1625011200000 | 394.05 |
| 1625097600000 | 396.83 |
| 1625184000000 | 397.16 |
| 1625443200000 | 399.29 |
| 1625529600000 | 396.16 |
| 1625616000000 | 398.0899 |
| 1625702400000 | 393.13 |
| 1625788800000 | 398.68 |
| 1626048000000 | 401.5 |
| 1626134400000 | 400.13 |
| 1626220800000 | 399.55 |
| 1626307200000 | 395.73 |
| 1626393600000 | 394.15 |
| 1626652800000 | 384.8399 |
| 1626739200000 | 385.44 |
| 1626825600000 | 392.8 |
| 1626912000000 | 395.23 |
| 1626998400000 | 398.37 |
| 1627257600000 | 399.87 |
| 1627344000000 | 398.39 |
| 1627430400000 | 400.1 |
| 1627516800000 | 404.96 |
| 1627603200000 | 402.2799 |
| 1627862400000 | 405.45 |
| 1627948800000 | 405.47 |
| 1628035200000 | 407.36 |
| 1628121600000 | 408.7 |
| 1628208000000 | 405.93 |
| 1628467200000 | 405.98 |
| 1628553600000 | 406.61 |
| 1628640000000 | 409.02 |
| 1628726400000 | 409.06 |
| 1628812800000 | 412.04 |
| 1629072000000 | 409.7 |
| 1629158400000 | 407.44 |
| 1629244800000 | 407.98 |
| 1629331200000 | 400.74 |
| 1629417600000 | 401.94 |
| 1629676800000 | 406.76 |
| 1629763200000 | 407.52 |
| 1629849600000 | 407.3399 |
| 1629936000000 | 406.23 |
| 1630022400000 | 409.13 |
| 1630281600000 | 409.99 |
| 1630368000000 | 408.69 |
| 1630454400000 | 412.29 |
| 1630540800000 | 414.19 |
| 1630627200000 | 412.44 |
| 1630886400000 | 414.45 |
| 1630972800000 | 411.91 |
| 1631059200000 | 406.29 |
| 1631145600000 | 406.36 |
| 1631232000000 | 405.81 |
| 1631491200000 | 406.1 |
| 1631577600000 | 406.37 |
| 1631664000000 | 403.07 |
| 1631750400000 | 402.87 |
| 1631836800000 | 398.57 |
| 1632096000000 | 391.32 |
| 1632182400000 | 395.12 |
| 1632268800000 | 399.41 |
| 1632355200000 | 403.76 |
| 1632441600000 | 398.96 |
| 1632700800000 | 397.88 |
| 1632787200000 | 388.29 |
| 1632873600000 | 388.4 |
| 1632960000000 | 387.56 |
| 1633046400000 | 386.33 |
| 1633305600000 | 385.3399 |
| 1633392000000 | 388.68 |
| 1633478400000 | 382.85 |
| 1633564800000 | 389.47 |
| 1633651200000 | 388.98 |
| 1633910400000 | 389.08 |
| 1633996800000 | 388.24 |
| 1634083200000 | 391.9 |
| 1634169600000 | 397.08 |
| 1634256000000 | 400.68 |
| 1634515200000 | 398.66 |
| 1634601600000 | 401.52 |
| 1634688000000 | 402.81 |
| 1634774400000 | 402.49 |
| 1634860800000 | 404.27 |
| 1635120000000 | 403.35 |
| 1635206400000 | 405.5899 |
| 1635292800000 | 404.0899 |
| 1635379200000 | 407.76 |
| 1635465600000 | 404.26 |
| 1635724800000 | 407.83 |
| 1635811200000 | 407.74 |
| 1635897600000 | 409.37 |
| 1635984000000 | 409.8399 |
| 1636070400000 | 410.38 |
| 1636329600000 | 411.82 |
| 1636416000000 | 410.92 |
| 1636502400000 | 409.27 |
| 1636588800000 | 408.79 |
| 1636675200000 | 409.0299 |
| 1636934400000 | 409.55 |
| 1637020800000 | 407.69 |
| 1637107200000 | 406.68 |
| 1637193600000 | 406.13 |
| 1637280000000 | 403.64 |
| 1637539200000 | 400.57 |
| 1637625600000 | 395.94 |
| 1637712000000 | 393.86 |
| 1637798400000 | 396.05 |
| 1637884800000 | 385.14 |
| 1638144000000 | 386.32 |
| 1638230400000 | 382.45 |
| 1638316800000 | 391.57 |
| 1638403200000 | 386.58 |
| 1638489600000 | 382.97 |
| 1638748800000 | 387.3399 |
| 1638835200000 | 395.96 |
| 1638921600000 | 396.66 |
| 1639008000000 | 394.6 |
| 1639094400000 | 394.02 |
| 1639353600000 | 391.13 |
| 1639440000000 | 387.75 |
| 1639526400000 | 387.9 |
| 1639612800000 | 394.61 |
| 1639699200000 | 391.33 |
| 1639958400000 | 386.49 |
| 1640044800000 | 391.05 |
| 1640131200000 | 396.93 |
| 1640217600000 | 400.31 |
| 1640304000000 | 400.64 |
| 1640563200000 | 402.82 |
| 1640649600000 | 404.49 |
| 1640736000000 | 406.1 |
| 1640822400000 | 406.01 |
| 1640908800000 | 406.77 |
| 1641168000000 | 405.85 |
| 1641254400000 | 409.77 |
| 1641340800000 | 411.0299 |
| 1641427200000 | 404.5299 |
| 1641513600000 | 404.67 |
| 1641772800000 | 397.48 |
| 1641859200000 | 401.62 |
| 1641945600000 | 407.26 |
| 1642032000000 | 408.61 |
| 1642118400000 | 403.45 |
| 1642377600000 | 405.08 |
| 1642464000000 | 398.9 |
| 1642550400000 | 399.83 |
| 1642636800000 | 401.98 |
| 1642723200000 | 394.31 |
| 1642982400000 | 377.7 |
| 1643068800000 | 379.35 |
| 1643155200000 | 386.18 |
| 1643241600000 | 383.95 |
| 1643328000000 | 380.6 |
| 1643587200000 | 385.05 |
| 1643673600000 | 391.36 |
| 1643760000000 | 394.87 |
| 1643846400000 | 392.11 |
| 1643932800000 | 387.5299 |
| 1644192000000 | 390.13 |
| 1644278400000 | 389.16 |
| 1644364800000 | 396.29 |
| 1644451200000 | 396.8 |
| 1644537600000 | 392.3 |
| 1644796800000 | 381.72 |
| 1644883200000 | 388.99 |
| 1644969600000 | 389.46 |
| 1645056000000 | 386.69 |
| 1645142400000 | 382.54 |
| 1645401600000 | 377.21 |
| 1645488000000 | 377.46 |
| 1645574400000 | 375.98 |
| 1645660800000 | 356.95 |
| 1645747200000 | 373.16 |
| 1646006400000 | 372.69 |
| 1646092800000 | 360.85 |
| 1646179200000 | 361.56 |
| 1646265600000 | 354.06 |
| 1646352000000 | 337.0899 |
| 1646611200000 | 331.86 |
| 1646697600000 | 330.56 |
| 1646784000000 | 351.24 |
| 1646870400000 | 344.8399 |
| 1646956800000 | 346.7 |
| 1647216000000 | 351.3399 |
| 1647302400000 | 349.89 |
| 1647388800000 | 361.41 |
| 1647475200000 | 366.8399 |
| 1647561600000 | 368.14 |
| 1647820800000 | 368.37 |
| 1647907200000 | 370.57 |
| 1647993600000 | 366.2 |
| 1648080000000 | 365.41 |
| 1648166400000 | 364.94 |
| 1648425600000 | 364.94 |
| 1648512000000 | 375.86 |
| 1648598400000 | 376.33 |
| 1648684800000 | 371.52 |
| 1648771200000 | 370.58 |
| 1649030400000 | 372.3399 |
| 1649116800000 | 370.94 |
| 1649203200000 | 364.5 |
| 1649289600000 | 363.48 |
| 1649376000000 | 366.8 |
| 1649635200000 | 365.42 |
| 1649721600000 | 363.48 |
| 1649808000000 | 362.7 |
| 1649894400000 | 362.75 |
| 1650326400000 | 360.41 |
| 1650412800000 | 366 |
| 1650499200000 | 366.52 |
| 1650585600000 | 357.71 |
| 1650844800000 | 348.94 |
| 1650931200000 | 343.87 |
| 1651017600000 | 341.88 |
| 1651104000000 | 343.94 |
| 1651190400000 | 347.5899 |
| 1651449600000 | 341.68 |
| 1651536000000 | 343.87 |
| 1651622400000 | 340.55 |
| 1651708800000 | 337.42 |
| 1651795200000 | 332.7799 |
| 1652054400000 | 321.33 |
| 1652140800000 | 323.8 |
| 1652227200000 | 329.52 |
| 1652313600000 | 322.92 |
| 1652400000000 | 329.26 |
| 1652659200000 | 329.7799 |
| 1652745600000 | 338.0299 |
| 1652832000000 | 333.5899 |
| 1652918400000 | 331.61 |
| 1653004800000 | 332.99 |
| 1653264000000 | 340.67 |
| 1653350400000 | 338.54 |
| 1653436800000 | 339.13 |
| 1653523200000 | 343.02 |
| 1653609600000 | 347.72 |
| 1653868800000 | 352.17 |
| 1653955200000 | 347.47 |
| 1654041600000 | 342.52 |
| 1654128000000 | 346.07 |
| 1654214400000 | 345.3399 |
| 1654473600000 | 348.39 |
| 1654560000000 | 346.94 |
| 1654646400000 | 345.82 |
| 1654732800000 | 338.52 |
| 1654819200000 | 325.72 |
| 1655078400000 | 314.32 |
| 1655164800000 | 309.98 |
| 1655251200000 | 314.33 |
| 1655337600000 | 308.95 |
| 1655424000000 | 308.29 |
| 1655683200000 | 313.63 |
| 1655769600000 | 315.56 |
| 1655856000000 | 314.23 |
| 1655942400000 | 309.5299 |
| 1656028800000 | 317.76 |
| 1656288000000 | 321.23 |
| 1656374400000 | 319.52 |
| 1656460800000 | 316.1 |
| 1656547200000 | 310.55 |
| 1656633600000 | 308.61 |
| 1656892800000 | 311.06 |
| 1656979200000 | 299.3399 |
| 1657065600000 | 302.8399 |
| 1657152000000 | 307.96 |
| 1657238400000 | 309.73 |
| 1657497600000 | 305.3399 |
| 1657584000000 | 305.73 |
| 1657670400000 | 304.49 |
| 1657756800000 | 296.47 |
| 1657843200000 | 304.2 |
| 1658102400000 | 310.76 |
| 1658188800000 | 316.63 |
| 1658275200000 | 315.04 |
| 1658361600000 | 315.85 |
| 1658448000000 | 318.17 |
| 1658707200000 | 318.11 |
| 1658793600000 | 315.23 |
| 1658880000000 | 316.31 |
| 1658966400000 | 320.91 |
| 1659052800000 | 326.47 |
| 1659312000000 | 328.3 |
| 1659398400000 | 324.76 |
| 1659484800000 | 324.39 |
| 1659571200000 | 327.58 |
| 1659657600000 | 323.6 |
| 1659916800000 | 327.58 |
| 1660003200000 | 325.44 |
| 1660089600000 | 332.86 |
| 1660176000000 | 332.87 |
| 1660262400000 | 330.16 |
| 1660521600000 | 329.49 |
| 1660608000000 | 329.54 |
| 1660694400000 | 325.79 |
| 1660780800000 | 326 |
| 1660867200000 | 320.45 |
| 1661126400000 | 314.76 |
| 1661212800000 | 314.18 |
| 1661299200000 | 314.8399 |
| 1661385600000 | 315.42 |
| 1661472000000 | 311.2 |
| 1661731200000 | 307.65 |
| 1661817600000 | 305.8 |
| 1661904000000 | 304.56 |
| 1661990400000 | 295.38 |
| 1662076800000 | 304.07 |
| 1662336000000 | 298.82 |
| 1662422400000 | 299.04 |
| 1662508800000 | 298.7 |
| 1662595200000 | 300.43 |
| 1662681600000 | 307.7 |
| 1662940800000 | 315.8 |
| 1663027200000 | 307.29 |
| 1663113600000 | 304.08 |
| 1663200000000 | 302.05 |
| 1663286400000 | 298.3399 |
| 1663545600000 | 297.47 |
| 1663632000000 | 293.56 |
| 1663718400000 | 292.71 |
| 1663804800000 | 285.51 |
| 1663891200000 | 275.64 |
| 1664150400000 | 272.77 |
| 1664236800000 | 271.61 |
| 1664323200000 | 272.62 |
| 1664409600000 | 271.65 |
| 1664496000000 | 276.23 |
| 1664755200000 | 279.02 |
| 1664841600000 | 291.77 |
| 1664928000000 | 285.71 |
| 1665014400000 | 283.64 |
| 1665100800000 | 278.6 |
| 1665360000000 | 275.05 |
| 1665446400000 | 273.73 |
| 1665532800000 | 271.92 |
| 1665619200000 | 274.8 |
| 1665705600000 | 277.43 |
| 1665964800000 | 284.42 |
| 1666051200000 | 286.5 |
| 1666137600000 | 283.11 |
| 1666224000000 | 285.41 |
| 1666310400000 | 282.24 |
| 1666569600000 | 288.7 |
| 1666656000000 | 295.24 |
| 1666742400000 | 300.02 |
| 1666828800000 | 298.45 |
| 1666915200000 | 297.2799 |
| 1667174400000 | 296.35 |
| 1667260800000 | 297.8399 |
| 1667347200000 | 296.95 |
| 1667433600000 | 290.77 |
| 1667520000000 | 300.19 |
| 1667779200000 | 304.5899 |
| 1667865600000 | 309.0899 |
| 1667952000000 | 306.92 |
| 1668038400000 | 320.23 |
| 1668124800000 | 325.42 |
| 1668384000000 | 325.9 |
| 1668470400000 | 328.04 |
| 1668556800000 | 325.76 |
| 1668643200000 | 321.98 |
| 1668729600000 | 326.65 |
| 1668988800000 | 322.5899 |
| 1669075200000 | 326.32 |
| 1669161600000 | 331.22 |
| 1669248000000 | 333.93 |
| 1669334400000 | 333.75 |
| 1669593600000 | 331.12 |
| 1669680000000 | 329.35 |
| 1669766400000 | 329.44 |
| 1669852800000 | 338.62 |
| 1669939200000 | 337.76 |
| 1670198400000 | 338.15 |
| 1670284800000 | 335.19 |
| 1670371200000 | 333.05 |
| 1670457600000 | 333.82 |
| 1670544000000 | 336.54 |
| 1670803200000 | 334.2799 |
| 1670889600000 | 342.4 |
| 1670976000000 | 342.5899 |
| 1671062400000 | 333.05 |
| 1671148800000 | 327.96 |
| 1671408000000 | 327.65 |
| 1671494400000 | 328.15 |
| 1671580800000 | 333 |
| 1671667200000 | 329.36 |
| 1671753600000 | 330.01 |
| 1672099200000 | 331.52 |
| 1672185600000 | 330.1 |
| 1672272000000 | 333.95 |
| 1672358400000 | 330.0299 |
| 1672617600000 | 333.25 |
| 1672704000000 | 333.56 |
| 1672790400000 | 339.6 |
| 1672876800000 | 336.27 |
| 1672963200000 | 342.73 |
| 1673222400000 | 350.39 |
| 1673308800000 | 347.82 |
| 1673395200000 | 349.95 |
| 1673481600000 | 353.97 |
| 1673568000000 | 356.55 |
| 1673827200000 | 358.16 |
| 1673913600000 | 358.74 |
| 1674000000000 | 360.7 |
| 1674086400000 | 353.63 |
| 1674172800000 | 356.44 |
| 1674432000000 | 359.56 |
| 1674518400000 | 359.02 |
| 1674604800000 | 358.7 |
| 1674691200000 | 358.67 |
| 1674777600000 | 359.27 |
| 1675036800000 | 359.45 |
| 1675123200000 | 358.15 |
| 1675209600000 | 360.25 |
| 1675296000000 | 366.05 |
| 1675382400000 | 364.33 |
| 1675641600000 | 357.23 |
| 1675728000000 | 356.61 |
| 1675814400000 | 358.75 |
| 1675900800000 | 362.2799 |
| 1675987200000 | 355.86 |
| 1676246400000 | 360.42 |
| 1676332800000 | 360.7 |
| 1676419200000 | 360.74 |
| 1676505600000 | 361.3 |
| 1676592000000 | 360.21 |
| 1676851200000 | 361.3399 |
| 1676937600000 | 360.41 |
| 1677024000000 | 357.16 |
| 1677110400000 | 356.49 |
| 1677196800000 | 351.02 |
| 1677456000000 | 356.86 |
| 1677542400000 | 356.02 |
| 1677628800000 | 355.62 |
| 1677715200000 | 355.2799 |
| 1677801600000 | 358.14 |
| 1678060800000 | 360.85 |
| 1678147200000 | 354.85 |
| 1678233600000 | 354.02 |
| 1678320000000 | 353.69 |
| 1678406400000 | 352.79 |
| 1678665600000 | 345.71 |
| 1678752000000 | 350.77 |
| 1678838400000 | 334.5299 |
| 1678924800000 | 341.16 |
| 1679011200000 | 337.81 |
| 1679270400000 | 343.42 |
| 1679356800000 | 349.55 |
| 1679443200000 | 350.6 |
| 1679529600000 | 353.18 |
| 1679616000000 | 344.15 |
| 1679875200000 | 348.25 |
| 1679961600000 | 349.58 |
| 1680048000000 | 353.96 |
| 1680134400000 | 360.49 |
| 1680220800000 | 361.24 |
| 1680480000000 | 361.89 |
| 1680566400000 | 364.32 |
| 1680652800000 | 361.48 |
| 1680739200000 | 363.72 |
| 1681171200000 | 365.7 |
| 1681257600000 | 368.35 |
| 1681344000000 | 372.25 |
| 1681430400000 | 373.1 |
| 1681689600000 | 370.12 |
| 1681776000000 | 373.02 |
| 1681862400000 | 372.37 |
| 1681948800000 | 372.37 |
| 1682035200000 | 373.3399 |
| 1682294400000 | 375.25 |
| 1682380800000 | 371.89 |
| 1682467200000 | 371.18 |
| 1682553600000 | 370.94 |
| 1682640000000 | 374.06 |
| 1682899200000 | 372.24 |
| 1682985600000 | 367.64 |
| 1683072000000 | 371.15 |
| 1683158400000 | 367.73 |
| 1683244800000 | 372.02 |
| 1683504000000 | 373.56 |
| 1683590400000 | 370.29 |
| 1683676800000 | 369.5299 |
| 1683763200000 | 367.66 |
| 1683849600000 | 367.18 |
| 1684108800000 | 368.27 |
| 1684195200000 | 366.71 |
| 1684281600000 | 364.52 |
| 1684368000000 | 364.12 |
| 1684454400000 | 367.16 |
| 1684713600000 | 367.56 |
| 1684800000000 | 364.79 |
| 1684886400000 | 357.5899 |
| 1684972800000 | 355.27 |
| 1685059200000 | 358.47 |
| 1685318400000 | 358.14 |
| 1685404800000 | 355.6 |
| 1685491200000 | 349.7799 |
| 1685577600000 | 354.76 |
| 1685664000000 | 360.06 |
| 1685923200000 | 357.83 |
| 1686009600000 | 358.42 |
| 1686096000000 | 358.37 |
| 1686182400000 | 360.39 |
| 1686268800000 | 359.5 |
| 1686528000000 | 359.8 |
| 1686614400000 | 363.64 |
| 1686700800000 | 366.7 |
| 1686787200000 | 368.0299 |
| 1686873600000 | 370.3 |
| 1687132800000 | 366.39 |
| 1687219200000 | 363.37 |
| 1687305600000 | 363.31 |
| 1687392000000 | 361.63 |
| 1687478400000 | 357.77 |
| 1687737600000 | 358.22 |
| 1687824000000 | 359.64 |
| 1687910400000 | 360.58 |
| 1687996800000 | 360.64 |
| 1688083200000 | 365.5 |
| 1688342400000 | 364.7 |
| 1688428800000 | 364.96 |
| 1688515200000 | 361.32 |
| 1688601600000 | 352.75 |
| 1688688000000 | 356.02 |
| 1688947200000 | 357.48 |
| 1689033600000 | 360.5899 |
| 1689120000000 | 370.46 |
| 1689206400000 | 375.17 |
| 1689292800000 | 376.18 |
| 1689552000000 | 373.46 |
| 1689638400000 | 376 |
| 1689724800000 | 375.61 |
| 1689811200000 | 375.54 |
| 1689897600000 | 375.41 |
| 1690156800000 | 374.58 |
| 1690243200000 | 375.22 |
| 1690329600000 | 373.97 |
| 1690416000000 | 376.3399 |
| 1690502400000 | 376.98 |
| 1690761600000 | 377.13 |
| 1690848000000 | 372.32 |
| 1690934400000 | 365.54 |
| 1691020800000 | 363.5 |
| 1691107200000 | 367.69 |
| 1691366400000 | 367.23 |
| 1691452800000 | 364.32 |
| 1691539200000 | 367.16 |
| 1691625600000 | 371.15 |
| 1691712000000 | 365.5899 |
| 1691971200000 | 363.87 |
| 1692057600000 | 361.7 |
| 1692144000000 | 360.33 |
| 1692230400000 | 356.51 |
| 1692316800000 | 353.7 |
| 1692576000000 | 354.19 |
| 1692662400000 | 355.41 |
| 1692748800000 | 356.5899 |
| 1692835200000 | 354.83 |
| 1692921600000 | 352.42 |
| 1693180800000 | 356.69 |
| 1693267200000 | 360.93 |
| 1693353600000 | 363.73 |
| 1693440000000 | 360.64 |
| 1693526400000 | 359.04 |
| 1693785600000 | 358.21 |
| 1693872000000 | 354.83 |
| 1693958400000 | 352.76 |
| 1694044800000 | 352.0299 |
| 1694131200000 | 353.08 |
| 1694390400000 | 355.32 |
| 1694476800000 | 353.55 |
| 1694563200000 | 353.24 |
| 1694649600000 | 356.08 |
| 1694736000000 | 356.8 |
| 1694995200000 | 353.06 |
| 1695081600000 | 353.41 |
| 1695168000000 | 357.67 |
| 1695254400000 | 351.11 |
| 1695340800000 | 350.01 |
| 1695600000000 | 345.15 |
| 1695686400000 | 343.12 |
| 1695772800000 | 340.23 |
| 1695859200000 | 343.07 |
| 1695945600000 | 345.39 |
| 1696204800000 | 338.94 |
| 1696291200000 | 334.37 |
| 1696377600000 | 334.29 |
| 1696464000000 | 336.52 |
| 1696550400000 | 339.44 |
| 1696809600000 | 338.7799 |
| 1696896000000 | 347.1 |
| 1696982400000 | 348.47 |
| 1697068800000 | 346.55 |
| 1697155200000 | 341.36 |
| 1697414400000 | 343.63 |
| 1697500800000 | 344.18 |
| 1697587200000 | 339.2799 |
| 1697673600000 | 336.23 |
| 1697760000000 | 332.3 |
| 1698019200000 | 333.05 |
| 1698105600000 | 333.58 |
| 1698192000000 | 333.06 |
| 1698278400000 | 330.22 |
| 1698364800000 | 328.7799 |
| 1698624000000 | 331.23 |
| 1698710400000 | 331.75 |
| 1698796800000 | 332.86 |
| 1698883200000 | 340.87 |
| 1698969600000 | 345.43 |
| 1699228800000 | 345.1 |
| 1699315200000 | 342.5899 |
| 1699401600000 | 344.24 |
| 1699488000000 | 347.57 |
| 1699574400000 | 342.62 |
| 1699833600000 | 345.72 |
| 1699920000000 | 355.61 |
| 1700006400000 | 358.0899 |
| 1700092800000 | 355.77 |
| 1700179200000 | 359.69 |
| 1700438400000 | 361.88 |
| 1700524800000 | 361.15 |
| 1700611200000 | 360.07 |
| 1700697600000 | 362.45 |
| 1700784000000 | 364.65 |
| 1701043200000 | 363.22 |
| 1701129600000 | 363.8 |
| 1701216000000 | 365.35 |
| 1701302400000 | 364.98 |
| 1701388800000 | 366.08 |
| 1701648000000 | 364.95 |
| 1701734400000 | 366.14 |
| 1701820800000 | 367.5899 |
| 1701907200000 | 366.39 |
| 1701993600000 | 368.54 |
| 1702252800000 | 368.7799 |
| 1702339200000 | 369.12 |
| 1702425600000 | 369.35 |
| 1702512000000 | 380.0299 |
| 1702598400000 | 377.51 |
| 1702857600000 | 376.52 |
| 1702944000000 | 380.5 |
| 1703030400000 | 380.88 |
| 1703116800000 | 380.66 |
| 1703203200000 | 382.08 |
| 1703635200000 | 386.2 |
| 1703721600000 | 385.81 |
| 1703808000000 | 384.43 |
| 1704153600000 | 380.32 |
| 1704240000000 | 375.5299 |
| 1704326400000 | 379.9 |
| 1704412800000 | 379.6 |
| 1704672000000 | 380.88 |
| 1704758400000 | 378.26 |
| 1704844800000 | 379.26 |
| 1704931200000 | 375.56 |
| 1705017600000 | 379.45 |
| 1705276800000 | 376.7799 |
| 1705363200000 | 373.33 |
| 1705449600000 | 368.14 |
| 1705536000000 | 370.35 |
| 1705622400000 | 370.37 |
| 1705881600000 | 373.46 |
| 1705968000000 | 370.71 |
| 1706054400000 | 377.4 |
| 1706140800000 | 376.05 |
| 1706227200000 | 381.2 |
| 1706486400000 | 379.64 |
| 1706572800000 | 381.54 |
| 1706659200000 | 382.6 |
| 1706745600000 | 379.91 |
| 1706832000000 | 378.96 |
| 1707091200000 | 375.9 |
| 1707177600000 | 378.96 |
| 1707264000000 | 378.55 |
| 1707350400000 | 378.54 |
| 1707436800000 | 378.99 |
| 1707696000000 | 380.54 |
| 1707782400000 | 375.05 |
| 1707868800000 | 377.08 |
| 1707955200000 | 381.0299 |
| 1708041600000 | 383.75 |
| 1708300800000 | 384.2 |
| 1708387200000 | 385.65 |
| 1708473600000 | 384.39 |
| 1708560000000 | 387.7 |
| 1708646400000 | 389.64 |
| 1708905600000 | 389.3399 |
| 1708992000000 | 389.95 |
| 1709078400000 | 388.01 |
| 1709164800000 | 387.5299 |
| 1709251200000 | 390.43 |
| 1709510400000 | 391.12 |
| 1709596800000 | 390.5 |
| 1709683200000 | 393.36 |
| 1709769600000 | 397.95 |
| 1709856000000 | 399.24 |
| 1710115200000 | 396.61 |
| 1710201600000 | 400.17 |
| 1710288000000 | 401.69 |
| 1710374400000 | 398.86 |
| 1710460800000 | 397.68 |
| 1710720000000 | 396.82 |
| 1710806400000 | 396.82 |
| 1710892800000 | 396.63 |
| 1710979200000 | 400.49 |
| 1711065600000 | 398.76 |
| 1711324800000 | 399.75 |
| 1711411200000 | 400.44 |
| 1711497600000 | 400.72 |
| 1711584000000 | 400.69 |
| 1712016000000 | 396.27 |
| 1712102400000 | 399.57 |
| 1712188800000 | 402.0299 |
| 1712275200000 | 396.86 |
| 1712534400000 | 400.1 |
| 1712620800000 | 397.86 |
| 1712707200000 | 394.56 |
| 1712793600000 | 391.29 |
| 1712880000000 | 388.95 |
| 1713139200000 | 389.23 |
| 1713225600000 | 383.43 |
| 1713312000000 | 383.81 |
| 1713398400000 | 385.41 |
| 1713484800000 | 385.52 |
| 1713744000000 | 386.9 |
| 1713830400000 | 393.04 |
| 1713916800000 | 391.11 |
| 1714003200000 | 389.33 |
| 1714089600000 | 392.5899 |
| 1714348800000 | 394.39 |
| 1714435200000 | 390.99 |
| 1714521600000 | 390.22 |
| 1714608000000 | 389.65 |
| 1714694400000 | 394.44 |
| 1714953600000 | 397.04 |
| 1715040000000 | 401.39 |
| 1715126400000 | 401.65 |
| 1715212800000 | 403.44 |
| 1715299200000 | 406.07 |
| 1715558400000 | 407.68 |
| 1715644800000 | 409.24 |
| 1715731200000 | 412.83 |
| 1715817600000 | 412.58 |
| 1715904000000 | 412.2799 |
| 1716163200000 | 412.74 |
| 1716249600000 | 411.79 |
| 1716336000000 | 409.48 |
| 1716422400000 | 409.49 |
| 1716508800000 | 409.5899 |
| 1716768000000 | 411.4 |
| 1716854400000 | 409.65 |
| 1716940800000 | 402.89 |
| 1717027200000 | 406.4 |
| 1717113600000 | 408.36 |
| 1717372800000 | 410.26 |
| 1717459200000 | 408.29 |
| 1717545600000 | 410.91 |
| 1717632000000 | 413.92 |
| 1717718400000 | 410.43 |
| 1717977600000 | 406.51 |
| 1718064000000 | 402.24 |
| 1718150400000 | 411.39 |
| 1718236800000 | 402.97 |
| 1718323200000 | 395.94 |
| 1718582400000 | 397.38 |
| 1718668800000 | 401.01 |
| 1718755200000 | 400.63 |
| 1718841600000 | 403.32 |
| 1718928000000 | 398.91 |
| 1719187200000 | 403.64 |
| 1719273600000 | 401.38 |
| 1719360000000 | 398.4 |
| 1719446400000 | 397.96 |
| 1719532800000 | 397.27 |
| 1719792000000 | 398.95 |
| 1719878400000 | 397.86 |
| 1719964800000 | 403.22 |
| 1720051200000 | 405.51 |
| 1720137600000 | 405.51 |
| 1720396800000 | 405.76 |
| 1720483200000 | 401.45 |
| 1720569600000 | 405.33 |
| 1720656000000 | 409.91 |
| 1720742400000 | 414.5899 |
| 1721001600000 | 410.73 |
| 1721088000000 | 408.29 |
| 1721174400000 | 408.4 |
| 1721260800000 | 407.31 |
| 1721347200000 | 403.11 |
| 1721606400000 | 406.55 |
| 1721692800000 | 405.46 |
| 1721779200000 | 403.35 |
| 1721865600000 | 400.56 |
| 1721952000000 | 403.89 |
| 1722211200000 | 401.61 |
| 1722297600000 | 403.05 |
| 1722384000000 | 406.79 |
| 1722470400000 | 400.83 |
| 1722556800000 | 394.5899 |
| 1722816000000 | 387.77 |
| 1722902400000 | 387.39 |
| 1722988800000 | 393.3399 |
| 1723075200000 | 392.63 |
| 1723161600000 | 395.41 |
| 1723420800000 | 395.7 |
| 1723507200000 | 398.57 |
| 1723593600000 | 403.39 |
| 1723680000000 | 406.01 |
| 1723766400000 | 407.49 |
| 1724025600000 | 412.81 |
| 1724112000000 | 412.62 |
| 1724198400000 | 414.5899 |
| 1724284800000 | 415.5299 |
| 1724371200000 | 419.91 |
| 1724630400000 | 419.77 |
| 1724716800000 | 420.03 |
| 1724803200000 | 419.94 |
| 1724889600000 | 420.74 |
| 1724976000000 | 421.23 |
| 1725235200000 | 421.02 |
| 1725321600000 | 415.73 |
| 1725408000000 | 413.72 |
| 1725494400000 | 411.08 |
| 1725580800000 | 408.16 |
| 1725840000000 | 408.54 |
| 1725926400000 | 405.52 |
| 1726012800000 | 405.14 |
| 1726099200000 | 409.52 |
| 1726185600000 | 414.61 |
| 1726444800000 | 415.21 |
| 1726531200000 | 416.93 |
| 1726617600000 | 414.68 |
| 1726704000000 | 420.85 |
| 1726790400000 | 415.42 |
| 1727049600000 | 416.65 |
| 1727136000000 | 419.96 |
| 1727222400000 | 420.31 |
| 1727308800000 | 425.38 |
| 1727395200000 | 427.94 |
| 1727654400000 | 423.14 |
| 1727740800000 | 418.23 |
| 1727827200000 | 416.8 |
| 1727913600000 | 412.2799 |
| 1728000000000 | 412.39 |
| 1728259200000 | 413.22 |
| 1728345600000 | 410.74 |
| 1728432000000 | 412.58 |
| 1728518400000 | 410.8 |
| 1728604800000 | 413.87 |
| 1728864000000 | 414.77 |
| 1728950400000 | 411.2799 |
| 1729036800000 | 409.62 |
| 1729123200000 | 410.89 |
| 1729209600000 | 412.86 |
| 1729468800000 | 409.24 |
| 1729555200000 | 407.5 |
| 1729641600000 | 404.85 |
| 1729728000000 | 405.75 |
| 1729814400000 | 406.92 |
| 1730073600000 | 408.07 |
| 1730160000000 | 405.0299 |
| 1730246400000 | 402.39 |
| 1730332800000 | 397.3399 |
| 1730419200000 | 401.19 |
| 1730678400000 | 401.72 |
| 1730764800000 | 402.06 |
| 1730851200000 | 393.93 |
| 1730937600000 | 399.33 |
| 1731024000000 | 394.49 |
| 1731283200000 | 395.13 |
| 1731369600000 | 385.94 |
| 1731456000000 | 384.67 |
| 1731542400000 | 388.29 |
| 1731628800000 | 383.86 |
| 1731888000000 | 384.94 |
| 1731974400000 | 383.7 |
| 1732060800000 | 381.14 |
| 1732147200000 | 382.26 |
| 1732233600000 | 383.06 |
| 1732492800000 | 386.2799 |
| 1732579200000 | 383.76 |
| 1732665600000 | 386.45 |
| 1732752000000 | 387.58 |
| 1732838400000 | 390.06 |
| 1733097600000 | 389.05 |
| 1733184000000 | 392.2799 |
| 1733270400000 | 394.37 |
| 1733356800000 | 397.5299 |
| 1733443200000 | 397.89 |
| 1733702400000 | 399.54 |
| 1733788800000 | 394.29 |
| 1733875200000 | 394.82 |
| 1733961600000 | 393.62 |
| 1734048000000 | 392.1 |
| 1734307200000 | 392.22 |
| 1734393600000 | 390.1 |
| 1734480000000 | 389.76 |
| 1734566400000 | 380.54 |
| 1734652800000 | 378.11 |
| 1734912000000 | 378.4 |
| 1734998400000 | 379.14 |
| 1735257600000 | 382.8 |
| 1735516800000 | 379.57 |
| 1735603200000 | 380.72 |
| STOXX Europe Total Market | STOXX Global Total Market | |
|---|---|---|
| 2018 | 23.2222519 | 21.738793 |
| 2019 | -17.6221199 | -11.7683268 |
| 2020 | 21.1218715 | 23.8241337 |
| 2021 | 4.6475809 | 13.978914 |
| 2022 | 13.8797056 | 17.6535326 |
| 2023 | -19.06346 | -20.1380424 |
| 2024 | 16.7613815 | 20.6555263 |
| 2025 | -0.9762753 | 14.7872022 |
Methodology
Indices from the relevant benchmark index are categorized according to their primary source of revenue. The largest stocks in each supersector are chosen according to free-float market cap. The detailed methodology including the calculation formula can be found in our rulebook : http://www.stoxx.com/indices/rulebooks.html
| Index | ISIN | Symbol | Bloomberg | Reuters |
|---|---|---|---|---|
| Price EUR | CH0009119717 | BKXP | BKXP INDEX | .BKXP |
| Net Return EUR | CH0009119766 | BKXR | BKXR INDEX | .BKXR |
| Price USD | CH0009119758 | BKXL | BKXL INDEX | .BKXL |
| Net Return USD | CH0009119782 | BKXV | BKXV INDEX | .BKXV |
| Gross Return EUR | CH0147787573 | BKXGR | ||
| Gross Return USD | CH0147790130 | BKXGV |
Quick Facts
| Weighting | Free-float market cap |
| Cap Factor | None except for the STOXX Europe 600 Supersectors, where the largest company is capped at 30% and the second largest at 15% |
| No. of components | Variable |
| Review frequency | Quarterly |
| To learn more about the inception date, the currency, the calculation hours and historical values, please see our data vendor code sheet. | |
Top 10 Components4
| Company | Supersector | Country | Weight |
|---|---|---|---|
| ASML HLDG | Technology | Netherlands | 2.371% |
| NOVO NORDISK B | Health Care | Denmark | 2.347% |
| SAP | Technology | Germany | 2.110% |
| NESTLE | Food, Beverage and Tobacco | Switzerland | 1.828% |
| ASTRAZENECA | Health Care | UK | 1.716% |
| ROCHE HLDG P | Health Care | Switzerland | 1.672% |
| NOVARTIS | Health Care | Switzerland | 1.641% |
| SHELL | Energy | UK | 1.622% |
| HSBC | Banks | UK | 1.499% |
| LVMH MOET HENNESSY | Consumer Products and Services | France | 1.420% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of December 31, 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.